亞泥 (1102)-土銀-新竹券商分點個股進出

台股 » 個股 » 亞泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞泥

(1102)

可現股當沖

股價
43.45
漲跌
▼0.45
漲幅
-1.03%
成交量
6,189張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞泥 (1102)籌碼相關－土銀-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

土銀-新竹券商分點個股進出
土銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	11.7	44.06	43.45	-11.7	4,714	-0.25%
2024/05/08	3	43.83	1	44.20	43.90	2	4,665	0.04%
2024/05/07	4	44.09	14	44.10	44.20	-10	4,625	-0.22%
2024/05/06	3	44.05	1	44.35	44.50	2	4,514	0.04%
2024/05/03	1	44.00	0	0.00	43.95	1	4,357	0.02%
2024/05/02	0	0.00	4.5	43.69	43.80	-4.5	4,276	-0.11%
2024/04/29	1	43.20	23	43.38	43.60	-22	4,094	-0.54%
2024/04/26	3	42.85	0	0.00	42.75	3	3,985	0.08%
2024/04/24	0	0.00	1	43.00	42.45	-1	3,984	-0.03%
2024/04/23	5	42.95	6	42.85	42.90	-1	4,026	-0.02%
2024/04/22	0	0.00	5	42.51	42.70	-5	4,025	-0.12%
2024/04/19	1	41.65	5	41.77	42.00	-4	3,948	-0.10%
2024/04/18	0	0.00	29	41.98	42.15	-29	3,849	-0.75%
2024/04/16	1	41.50	0	0.00	41.40	1	3,746	0.03%
2024/04/12	1	41.55	0	0.00	41.80	1	3,647	0.03%
2024/04/11	2	41.80	0	0.00	42.05	2	3,591	0.06%
2024/04/10	0	0.00	1	42.45	42.50	-1	3,572	-0.03%
2024/04/09	0	0.00	1	41.90	42.00	-1	3,578	-0.03%
2024/04/08	0	0.00	1	41.80	41.75	-1	3,611	-0.03%
2024/04/03	0	0.00	2	41.60	41.15	-2	3,582	-0.06%
2024/04/01	1.5	41.45	1	41.45	41.35	0.5	3,586	0.01%
2024/03/29	0	0.00	1	41.15	41.30	-1	3,616	-0.03%
2024/03/28	8	40.95	0	0.00	40.95	8	3,643	0.22%
2024/03/19	2	40.80	0	0.00	40.55	2	5,272	0.04%
2024/03/18	0	0.00	3	41.40	41.10	-3	5,280	-0.06%
2024/03/14	2	41.00	1	40.55	41.15	1	5,220	0.02%
2024/03/12	1	40.45	1	40.60	40.60	0	5,123	0.00%
2024/03/07	1	40.00	6	40.14	40.35	-5	5,207	-0.10%
2024/03/06	1	40.10	1	40.25	40.00	0	5,185	0.00%
2024/03/04	2	40.05	0	0.00	40.05	2	5,249	0.04%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/22	0	0.00	5	40.25	40.40	-5	5,391	-0.09%
2024/02/21	1	40.20	0	0.00	40.30	1	5,433	0.02%
2024/02/20	2	40.10	0	0.00	40.20	2	5,500	0.04%
2024/02/15	5	39.20	0	0.00	39.20	5	5,825	0.09%
2024/02/05	1	39.55	0	0.00	39.45	1	5,791	0.02%
2024/01/31	0	0.00	3	39.70	39.75	-3	5,811	-0.05%
2024/01/24	0.1	39.80	0	0.00	39.90	0.1	5,916	0.00%
2024/01/23	0	0.00	16	39.55	39.75	-16	5,964	-0.27%
2024/01/22	0	0.00	10	39.60	39.55	-10	6,017	-0.17%
2024/01/19	1	39.45	0	0.00	39.40	1	6,031	0.02%
2024/01/18	1	39.35	0	0.00	39.30	1	6,045	0.02%
2024/01/17	5	39.70	0	0.00	39.35	5	6,033	0.08%
2024/01/16	1	40.10	0	0.00	39.95	1	5,978	0.02%
2023/12/27	0	0.00	1	41.25	41.10	-1	6,539	-0.02%
2023/12/26	0	0.00	1	41.10	41.10	-1	6,546	-0.02%
2023/12/22	1	40.30	0	0.00	40.25	1	6,520	0.02%
2023/12/19	2	40.95	1	41.40	40.80	1	5,703	0.02%
2023/12/15	2	42.50	2	42.53	42.25	0	5,127	0.00%
2023/12/14	0	0.00	1	42.35	42.30	-1	4,873	-0.02%
2023/12/13	0	0.00	3	42.30	42.25	-3	4,772	-0.06%
2023/12/12	0	0.00	21	42.20	42.15	-21	4,768	-0.44%
2023/12/08	0	0.00	1	41.90	41.80	-1	4,730	-0.02%
2023/12/06	1	41.65	1	41.90	41.70	0	4,730	0.00%
2023/12/05	0	0.00	1	41.85	41.60	-1	4,736	-0.02%
2023/12/04	0	0.00	1	41.70	41.75	-1	4,711	-0.02%
2023/11/28	0	0.00	21	42.19	42.10	-21	4,567	-0.46%
2023/11/27	0	0.00	2	42.00	41.80	-2	4,574	-0.04%
2023/11/24	0	0.00	2	41.70	41.60	-2	4,589	-0.04%
2023/11/20	0	0.00	0.9	41.35	41.35	-0.9	4,602	-0.02%
2023/11/17	8	41.71	6	41.67	41.45	2	4,557	0.04%
2023/11/16	0	0.00	7	41.43	41.50	-7	4,510	-0.16%
2023/11/15	0	0.00	49	40.82	41.05	-49	4,431	-1.11%
2023/11/14	5.1	40.12	0	0.00	40.10	5.1	4,281	0.12%
2023/11/13	0	0.00	5	40.55	40.55	-5	4,282	-0.12%
2023/11/09	1	40.45	0	0.00	40.40	1	4,383	0.02%
2023/11/06	0	0.00	2	40.45	40.40	-2	4,451	-0.04%
2023/11/03	0	0.00	1	40.30	40.25	-1	4,460	-0.02%
2023/10/31	0	0.00	1	40.10	40.00	-1	4,651	-0.02%
2023/10/30	0	0.00	1	40.00	40.10	-1	4,675	-0.02%
2023/10/20	3	38.87	0	0.00	38.95	3	5,244	0.06%
2023/10/19	2	39.35	0	0.00	39.15	2	5,489	0.04%
2023/10/18	14	39.40	0	0.00	39.05	14	5,756	0.24%
2023/10/17	0	0.00	3	40.72	40.60	-3	5,999	-0.05%
2023/10/12	0	0.00	1	40.45	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	3	40.10	40.35	-3	6,565	-0.05%
2023/10/06	0	0.00	2	39.60	39.90	-2	6,532	-0.03%
2023/10/05	1	39.25	0	0.00	39.35	1	6,550	0.02%
2023/10/04	5	39.05	0	0.00	39.10	5	6,544	0.08%
2023/09/27	1	39.70	0	0.00	39.80	1	6,593	0.02%
2023/09/26	1	39.65	0	0.00	39.75	1	6,601	0.02%
2023/09/21	1	39.90	0	0.00	39.65	1	6,649	0.02%
2023/09/07	8	39.61	14	39.53	39.60	-6	6,918	-0.09%
2023/09/06	2	39.93	0	0.00	39.95	2	6,878	0.03%
2023/09/04	0	0.00	5	40.25	40.40	-5	6,866	-0.07%
2023/08/31	3	39.92	2	40.00	39.90	1	6,904	0.01%
2023/08/30	2	40.05	0	40.20	40.20	2	6,858	0.03%
2023/08/29	1	40.00	0	0.00	40.10	1	6,852	0.01%
2023/08/28	7	39.91	0	0.00	40.00	7	6,858	0.10%
2023/08/25	0	0.00	10	39.70	39.60	-10	6,877	-0.15%
2023/08/21	3	39.55	1	39.45	39.70	2	6,952	0.03%
2023/08/16	1	39.40	0	0.00	39.25	1	6,944	0.01%
2023/08/14	2	40.05	49	40.00	40.45	-47	6,912	-0.68%
2023/08/10	4	39.88	0	0.00	40.00	4	6,895	0.06%
2023/08/09	0.1	40.30	0	0.00	40.20	0.1	6,878	0.00%
2023/08/07	1	40.55	0	0.00	40.55	1	6,803	0.01%
2023/08/04	0	0.00	7	40.49	40.55	-7	6,777	-0.10%
2023/08/02	2	39.70	5	39.70	39.75	-3	6,645	-0.05%
2023/08/01	1.1	40.12	0	0.00	40.00	1.1	6,630	0.02%
2023/07/31	2	40.15	2	40.30	40.30	0	6,594	0.00%
2023/07/28	0	0.00	3	40.10	40.10	-3	6,533	-0.05%
2023/07/27	3	40.10	1	40.20	40.00	2	6,457	0.03%
2023/07/26	5	40.51	6	39.63	40.10	-1	6,364	-0.02%
2023/07/25	3	38.97	0	0.00	39.00	3	6,194	0.05%
2023/07/24	24	38.45	0	0.00	38.20	24	5,957	0.40%
2023/07/21	33	39.61	0	0.00	39.15	33	5,687	0.58%
2023/07/20	39	40.66	0	0.00	40.50	39	5,406	0.72%
2023/07/19	1	43.50	0.2	43.85	44.80	0.8	4,905	0.02%
2023/07/18	0	0.00	3	44.00	43.80	-3	4,506	-0.07%
2023/07/17	1	43.95	0	0.00	43.90	1	4,362	0.02%
2023/07/13	1	43.90	0	0.00	43.80	1	4,278	0.02%
2023/07/10	0	0.00	50	43.80	43.85	-50	4,253	-1.18%
2023/07/07	2	44.00	0	0.00	43.95	2	4,262	0.05%
2023/07/06	4	44.08	0	0.00	44.10	4	4,269	0.09%
2023/07/04	2	44.55	0	0.00	44.60	2	4,168	0.05%
2023/07/03	0	0.00	2	44.65	44.60	-2	4,158	-0.05%
2023/06/29	0	0.00	2	44.75	44.65	-2	4,155	-0.05%
2023/06/28	0	0.00	1	44.55	44.60	-1	4,159	-0.02%
2023/06/19	1	44.05	0	0.00	44.05	1	4,050	0.02%
2023/06/14	1	43.90	0	0.00	44.00	1	4,073	0.02%
2023/06/13	3	44.05	0	0.00	44.00	3	4,061	0.07%
2023/06/08	0	0.00	1	44.75	44.65	-1	4,129	-0.02%
2023/06/02	0	0.00	4	44.25	44.25	-4	4,296	-0.09%
2023/06/01	1	44.05	0	0.00	44.05	1	4,302	0.02%
2023/05/30	0	0.00	12	44.05	44.05	-12	4,255	-0.28%
2023/05/26	5	43.55	0	0.00	43.90	5	4,300	0.12%
2023/05/25	0	44.00	0	0.00	44.00	0	4,313	0.00%
2023/05/24	12	44.29	0	0.00	44.35	12	4,282	0.28%
2023/05/23	20	44.60	2	44.60	44.65	18	4,285	0.42%
2023/05/22	15	44.43	0	0.00	44.50	15	4,325	0.35%
2023/05/19	0.2	44.40	0	0.00	44.50	0.2	4,313	0.00%
2023/05/16	0	0.00	2	44.35	44.35	-2	4,253	-0.05%
2023/05/15	0	0.00	2	44.25	44.25	-2	4,280	-0.05%
2023/05/12	6	43.77	1	43.85	43.95	5	4,311	0.12%
2023/05/11	6	43.77	1	43.85	43.85	5	4,290	0.12%
2023/05/10	7	44.06	0	0.00	44.15	7	4,282	0.16%
2023/05/09	0	0.00	1	44.45	44.45	-1	4,258	-0.02%
2023/05/08	2	44.00	5	44.47	44.50	-3	4,277	-0.07%
2023/05/05	0	0.00	2	44.35	44.25	-2	4,236	-0.05%
2023/05/04	0	0.00	4	44.33	44.35	-4	4,275	-0.09%
2023/05/02	2	44.15	0	0.00	44.25	2	4,341	0.05%
2023/04/25	11	44.08	4	44.28	43.95	7	4,484	0.16%
2023/04/21	2	43.90	0	0.00	43.80	2	4,388	0.05%
2023/04/19	2	43.65	0	0.00	43.30	2	4,465	0.04%
2023/04/13	3	43.72	0	0.00	43.70	3	4,450	0.07%
2023/04/11	0	0.00	8	44.06	44.10	-8	4,439	-0.18%
2023/04/10	0	0.00	2	43.50	43.60	-2	4,400	-0.05%
2023/03/31	0	0.00	7	43.31	43.30	-7	4,467	-0.16%
2023/03/21	0	0.00	13	42.80	42.70	-13	7,117	-0.18%
2023/03/16	3	42.78	0	0.00	43.00	3	7,078	0.04%
2023/03/10	2	42.70	0	0.00	42.85	2	7,074	0.03%
2023/03/09	2	43.20	0	0.00	43.25	2	7,136	0.03%
2023/03/08	11	43.22	0	0.00	43.25	11	7,175	0.15%
2023/03/06	0	0.00	2	44.55	44.50	-2	7,091	-0.03%
2023/03/03	0	0.00	6	44.47	44.35	-6	7,085	-0.08%
2023/03/02	2	43.90	0	0.00	44.20	2	7,104	0.03%
2023/02/24	0	0.00	1	44.60	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	24.3	44.63	44.50	-24.3	7,026	-0.35%
2023/02/21	1	43.80	6	43.98	44.00	-5	7,077	-0.07%
2023/02/20	0	0.00	3	43.50	43.75	-3	7,107	-0.04%
2023/02/17	0	0.00	1	42.85	42.85	-1	7,081	-0.01%
2023/02/16	0	0.00	2	42.50	42.55	-2	7,193	-0.03%
2023/02/09	0	0.00	3	42.45	42.25	-3	7,184	-0.04%
2023/02/06	2	42.05	0	0.00	42.00	2	7,251	0.03%
2023/02/03	4	42.23	0	0.00	42.30	4	7,239	0.06%
2023/02/02	3	42.40	0	0.00	42.45	3	7,240	0.04%
2023/01/31	4	42.44	0	0.00	42.15	4	7,253	0.06%
2023/01/30	2	43.00	1	43.10	42.95	1	7,195	0.01%
2023/01/17	1	42.55	2	42.65	42.65	-1	7,103	-0.01%
2023/01/16	3	42.43	5	42.53	42.60	-2	7,080	-0.03%
2023/01/12	0	0.00	3	42.00	41.95	-3	7,200	-0.04%
2023/01/11	0	0.00	1	41.85	41.75	-1	7,280	-0.01%
2023/01/09	0	0.00	4	41.73	41.80	-4	7,539	-0.05%
2023/01/06	0	0.00	3	41.32	41.35	-3	7,519	-0.04%
2023/01/05	1	40.85	0	0.00	41.10	1	7,569	0.01%
2023/01/03	1	40.45	0	0.00	40.60	1	7,644	0.01%
2022/12/30	1	41.00	0	0.00	41.00	1	7,646	0.01%
2022/12/29	5	40.58	0	0.00	40.80	5	7,691	0.07%
2022/12/26	0	0.00	1	41.50	41.50	-1	7,815	-0.01%
2022/12/23	1	40.95	2	41.55	41.55	-1	7,932	-0.01%
2022/12/22	0	0.00	11	41.38	41.45	-11	8,088	-0.14%
2022/12/21	5	40.39	4	40.35	40.55	1	7,736	0.01%
2022/12/20	3	40.77	0	0.00	40.90	3	7,354	0.04%
2022/12/19	11	41.01	2	41.13	41.30	9	7,031	0.13%
2022/12/16	10	40.41	3	41.90	41.90	7	6,678	0.10%
2022/12/15	25	40.97	0	0.00	40.95	25	6,245	0.40%
2022/12/14	1	41.25	1	41.50	41.20	0	6,339	0.00%
2022/12/12	1	41.05	0	0.00	41.25	1	6,475	0.02%
2022/12/09	0	0.00	4	41.36	41.35	-4	6,702	-0.06%
2022/12/06	0	0.00	2	41.30	41.25	-2	6,911	-0.03%
2022/12/01	4	40.85	0	0.00	40.80	4	6,996	0.06%
2022/11/30	0	0.00	1	41.30	41.30	-1	7,043	-0.01%
2022/11/29	0	0.00	3	41.10	41.05	-3	7,117	-0.04%
2022/11/28	4	40.45	0	0.00	40.45	4	7,129	0.06%
2022/11/24	0	0.00	4	41.16	41.10	-4	7,267	-0.06%
2022/11/22	1	40.60	0	0.00	40.95	1	7,309	0.01%
2022/11/21	1	40.70	0	0.00	41.05	1	7,316	0.01%
2022/11/18	1	40.75	0	0.00	41.25	1	7,332	0.01%
2022/11/17	0	0.00	10	41.09	41.45	-10	7,324	-0.14%
2022/11/16	2	40.33	1	40.50	40.50	1	7,276	0.01%
2022/11/15	2	39.95	4	40.79	40.75	-2	7,234	-0.03%
2022/11/14	0	0.00	7	40.07	40.60	-7	7,216	-0.10%
2022/11/11	1	39.05	1	39.25	39.05	0	7,144	0.00%
2022/11/10	0	0.00	1	38.55	38.55	-1	7,136	-0.01%
2022/11/09	0.2	38.30	2	38.48	38.50	-1.8	7,194	-0.03%
2022/11/08	1	37.55	2	37.83	37.95	-1	7,211	-0.01%
2022/11/03	0.1	37.05	0	0.00	37.30	0.1	7,296	0.00%
2022/11/01	10	37.45	0	0.00	37.55	10	7,264	0.14%
2022/10/28	2	37.20	0	0.00	37.10	2	7,370	0.03%
2022/10/27	1	37.30	1	37.85	37.25	0	7,398	0.00%
2022/10/26	5	37.35	2	37.50	37.35	3	7,423	0.04%
2022/10/25	7	36.65	0	0.00	37.15	7	7,472	0.09%
2022/10/24	2	37.50	0	0.00	37.40	2	7,595	0.03%
2022/10/21	0	0.00	1	37.75	37.50	-1	7,832	-0.01%
2022/10/20	4	37.18	0	0.00	37.10	4	8,030	0.05%
2022/10/19	0	0.00	2	38.35	37.95	-2	7,982	-0.03%
2022/10/18	8	37.68	0	0.00	37.70	8	8,056	0.10%
2022/10/17	6	37.98	0	0.00	38.00	6	8,044	0.07%
2022/10/14	8	38.54	0	0.00	38.45	8	8,050	0.10%
2022/10/13	5	38.80	0	0.00	38.70	5	8,129	0.06%
2022/10/11	4	39.50	0	0.00	39.70	4	8,320	0.05%
2022/10/06	0	0.00	2	40.30	40.15	-2	8,382	-0.02%
2022/10/04	1	39.40	0	0.00	39.40	1	8,375	0.01%
2022/09/30	5	39.61	0	0.00	39.40	5	8,299	0.06%
2022/09/29	5	39.75	0	0.00	40.05	5	8,225	0.06%
2022/09/28	8	40.11	1	40.40	39.90	7	8,058	0.09%
2022/09/27	1	40.80	0	0.00	40.75	1	7,975	0.01%
2022/09/26	9	41.31	0	0.00	40.95	9	7,925	0.11%
2022/09/23	2	42.48	0	0.00	42.35	2	7,903	0.03%
2022/09/22	8	42.66	0	0.00	43.85	8	7,862	0.10%
2022/09/21	2	43.30	0	0.00	43.85	2	7,700	0.03%
2022/09/20	2	44.00	0	0.00	43.95	2	7,532	0.03%
2022/09/16	4	44.28	1	44.85	44.20	3	7,316	0.04%
2022/09/15	0	0.00	19	44.74	44.85	-19	7,214	-0.26%
2022/09/14	0	0.00	10	43.95	44.30	-10	7,263	-0.14%
2022/09/13	0	0.00	14	44.44	44.45	-14	7,393	-0.19%
2022/09/12	0	0.00	1	44.10	44.10	-1	7,532	-0.01%
2022/09/08	0	0.00	4	43.95	44.05	-4	7,817	-0.05%
2022/09/07	10.1	43.62	2	43.83	43.75	8.1	7,844	0.10%
2022/09/06	1	42.80	8	43.24	43.45	-7	7,791	-0.09%
2022/09/05	0	0.00	16	42.91	42.65	-16	7,654	-0.21%
2022/09/02	2	42.35	0	0.00	42.30	2	7,556	0.03%
2022/09/01	14	42.30	0	0.00	42.35	14	7,540	0.19%
2022/08/31	0	0.00	4	42.94	43.25	-4	7,448	-0.05%
2022/08/29	3	42.10	0	0.00	42.45	3	7,381	0.04%
2022/08/26	0	0.00	16	42.68	42.80	-16	7,366	-0.22%
2022/08/24	1	42.15	1	42.50	42.50	0	7,319	0.00%
2022/08/23	0.1	42.45	2	42.30	42.55	-1.9	7,368	-0.03%
2022/08/22	1	42.50	0	0.00	42.75	1	7,368	0.01%
2022/08/18	0	0.00	4	42.82	42.90	-4	7,346	-0.05%
2022/08/16	0	0.00	1	42.40	42.40	-1	7,294	-0.01%
2022/08/11	0	0.00	4	41.88	42.25	-4	7,283	-0.05%
2022/08/09	0	0.00	1	40.95	41.25	-1	7,231	-0.01%
2022/08/05	2	40.78	0	0.00	40.95	2	7,311	0.03%
2022/08/04	1	41.00	0	0.00	40.70	1	7,332	0.01%
2022/08/02	2	41.00	0	0.00	41.40	2	7,281	0.03%
2022/08/01	2	41.35	2	41.50	41.35	0	7,234	0.00%
2022/07/28	6	40.42	0	0.00	40.50	6	7,044	0.09%
2022/07/27	4	44.45	4	44.50	44.45	0	6,806	0.00%
2022/07/26	1	44.60	0	0.00	44.65	1	6,605	0.02%
2022/07/25	0	0.00	1.5	44.88	44.90	-1.5	6,528	-0.02%
2022/07/22	0	0.00	4	44.73	44.85	-4	6,469	-0.06%
2022/07/21	0	0.00	3	44.20	44.50	-3	6,390	-0.05%
2022/07/19	0	0.00	4	44.25	44.10	-4	6,176	-0.06%
2022/07/18	2.5	42.84	5	43.80	43.95	-2.5	6,026	-0.04%
2022/07/15	10.2	43.35	0	0.00	43.00	10.2	5,991	0.17%
2022/07/12	1	43.70	0	0.00	43.70	1	5,875	0.02%
2022/07/11	0.2	43.85	0	0.00	44.05	0.2	5,858	0.00%
2022/07/08	1.2	43.83	0	0.00	43.85	1.2	5,876	0.02%
2022/07/07	0.2	44.10	0	0.00	43.85	0.2	5,874	0.00%
2022/07/06	0.2	44.05	0	0.00	44.10	0.2	5,892	0.00%
2022/07/05	0	0.00	2	44.30	44.30	-2	5,883	-0.03%
2022/07/04	0.1	43.75	0	0.00	43.90	0.1	5,812	0.00%
2022/07/01	0	0.00	6	44.13	44.20	-6	5,772	-0.10%
2022/06/30	0	0.00	5	43.70	43.80	-5	5,702	-0.09%
2022/06/29	2	43.70	2	43.88	43.70	0	5,685	0.00%
2022/06/24	0	0.00	2	43.85	43.60	-2	5,706	-0.04%
2022/06/23	14	42.84	1	42.75	42.95	13	5,696	0.23%
2022/06/22	0	0.00	2	43.60	43.60	-2	5,547	-0.04%
2022/06/21	1	43.25	0	0.00	43.05	1	5,378	0.02%
2022/06/20	4	42.50	0	0.00	42.40	4	5,189	0.08%
2022/06/17	5	42.53	0	0.00	43.45	5	4,975	0.10%
2022/06/16	2.1	43.43	0	0.00	43.10	2.1	4,694	0.04%
2022/06/15	3.3	43.46	10	43.46	43.30	-6.7	4,782	-0.14%
2022/06/14	0.1	43.70	0	0.00	43.65	0.1	4,824	0.00%
2022/06/13	17.2	43.63	1	43.70	43.70	16.2	4,849	0.33%
2022/06/10	6.1	44.18	0	0.00	44.15	6.1	4,878	0.13%
2022/06/09	1.1	44.37	0	0.00	44.65	1.1	4,884	0.02%
2022/06/08	0	0.00	2	44.85	44.80	-2	4,909	-0.04%
2022/06/07	1.1	44.27	0	0.00	44.20	1.1	4,936	0.02%
2022/06/06	7.1	44.22	0	0.00	44.35	7.1	4,980	0.14%
2022/06/02	7.1	44.37	5	44.65	44.40	2.1	5,039	0.04%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/30	0	0.00	2	45.55	45.50	-2	5,005	-0.04%
2022/05/27	0	0.00	3	45.15	45.20	-3	4,988	-0.06%
2022/05/26	0.1	44.80	2	44.95	44.50	-1.9	5,028	-0.04%
2022/05/25	0	0.00	6	44.66	44.75	-6	5,121	-0.12%
2022/05/24	5.1	44.06	0	0.00	44.00	5.1	5,152	0.10%
2022/05/23	0.1	44.10	0	0.00	44.40	0.1	5,157	0.00%
2022/05/19	8	43.58	1	43.65	43.65	7	5,152	0.14%
2022/05/18	1	44.60	0	0.00	44.65	1	5,074	0.02%
2022/05/17	2	44.80	0	0.00	44.75	2	5,056	0.04%
2022/05/16	7	44.96	7	44.80	44.95	0	5,041	0.00%
2022/05/12	6	44.53	4	44.70	44.40	2	5,005	0.04%
2022/05/11	10	45.53	3	45.65	45.30	7	4,990	0.14%
2022/05/10	1	46.00	6	45.83	46.15	-5	4,974	-0.10%
2022/05/09	4	46.30	1	46.60	46.30	3	4,999	0.06%
2022/05/06	3	46.80	1	46.95	47.20	2	5,016	0.04%
2022/05/04	0	0.00	1	47.45	47.45	-1	5,089	-0.02%
2022/04/29	0	0.00	2	48.08	48.10	-2	5,185	-0.04%
2022/04/28	1	47.60	9	47.79	48.00	-8	5,155	-0.16%
2022/04/27	2	46.88	0	0.00	47.10	2	5,045	0.04%
2022/04/25	3	46.90	2	46.75	46.90	1	5,021	0.02%
2022/04/22	2	47.20	1	47.55	47.55	1	4,970	0.02%
2022/04/21	0	0.00	3	47.93	47.70	-3	4,967	-0.06%
2022/04/20	10	46.95	0	0.00	47.35	10	4,918	0.20%
2022/04/18	2	46.40	0	0.00	46.55	2	4,870	0.04%
2022/04/15	2	46.95	0	0.00	46.90	2	4,815	0.04%
2022/04/12	6	47.20	6	47.51	47.20	0	4,759	0.00%
2022/04/11	4	47.45	1	47.50	47.60	3	4,721	0.06%
2022/04/07	4	47.90	0	0.00	47.95	4	4,687	0.09%
2022/04/06	0	0.00	20	47.95	48.45	-20	4,635	-0.43%
2022/04/01	0	0.00	0.1	48.10	48.00	-0.1	4,572	0.00%
2022/03/31	0	0.00	4	48.60	48.60	-4	4,523	-0.09%
2022/03/30	0	0.00	2	48.45	48.50	-2	4,484	-0.04%
2022/03/29	0	0.00	2	48.35	48.40	-2	4,595	-0.04%
2022/03/28	0	0.00	15	48.08	48.10	-15	4,740	-0.32%
2022/03/25	0	0.00	10	48.15	48.25	-10	4,870	-0.21%
2022/03/23	0	0.00	3	48.15	48.10	-3	5,547	-0.05%
2022/03/22	17	48.36	0	0.00	48.30	17	5,665	0.30%
2022/03/21	0	0.00	14	48.17	48.25	-14	5,666	-0.25%
2022/03/18	0	0.00	4	48.15	47.90	-4	5,639	-0.07%
2022/03/17	1	47.95	3	47.97	48.00	-2	5,546	-0.04%
2022/03/16	0	0.00	15	47.28	47.60	-15	5,446	-0.28%
2022/03/15	0	0.00	4	46.98	47.30	-4	5,432	-0.07%
2022/03/14	0	0.00	18	47.05	47.20	-18	5,397	-0.33%
2022/03/11	0	0.00	1	46.65	46.70	-1	5,384	-0.02%
2022/03/10	0	0.00	2.1	46.30	46.45	-2.1	5,401	-0.04%
2022/03/09	29.6	45.88	9	45.87	45.95	20.6	5,381	0.38%
2022/03/08	7.1	44.77	2	44.75	44.85	5.1	5,397	0.09%
2022/03/07	3.1	45.11	0	0.00	45.50	3.1	5,444	0.06%
2022/03/04	0	0.00	4	45.85	46.00	-4	5,677	-0.07%
2022/03/02	0	0.00	3	46.15	46.20	-3	5,897	-0.05%
2022/03/01	2	46.00	3	45.93	46.10	-1	6,284	-0.02%
2022/02/24	4	45.40	1	45.65	45.55	3	6,645	0.05%
2022/02/23	0	0.00	3	45.85	45.90	-3	6,620	-0.05%
2022/02/22	2	45.53	0	0.00	45.75	2	6,639	0.03%
2022/02/21	1	45.70	1	45.80	45.95	0	6,681	0.00%
2022/02/17	0	0.00	7	45.65	45.70	-7	6,763	-0.10%
2022/02/15	5.1	45.25	0	0.00	45.00	5.1	6,848	0.07%
2022/02/11	0	0.00	1	45.45	45.50	-1	6,892	-0.01%
2022/02/10	0	0.00	2	45.30	45.30	-2	6,861	-0.03%
2022/02/09	0	0.00	4	45.10	45.20	-4	6,866	-0.06%
2022/02/08	1	44.90	0	0.00	44.75	1	6,837	0.01%
2022/02/07	0	0.00	8	44.64	44.80	-8	6,799	-0.12%
2022/01/25	3.2	43.99	0	0.00	44.15	3.2	6,725	0.05%
2022/01/24	0	0.00	3	44.35	44.65	-3	6,700	-0.04%
2022/01/21	0	0.00	2	44.25	44.50	-2	6,705	-0.03%
2022/01/20	0	0.00	1	44.40	44.35	-1	6,679	-0.01%
2022/01/18	0	0.00	2	44.63	44.55	-2	6,782	-0.03%
2022/01/14	0	0.00	3	44.55	44.60	-3	6,841	-0.04%
2022/01/13	0	0.00	4	44.60	44.40	-4	6,928	-0.06%
2022/01/12	1	44.25	2	44.25	44.40	-1	6,982	-0.01%
2022/01/10	0.1	44.25	0	0.00	44.30	0.1	7,035	0.00%
2022/01/04	0	0.00	1	43.75	43.80	-1	7,165	-0.01%
2022/01/03	1.1	44.10	0	0.00	44.00	1.1	7,163	0.02%
2021/12/24	1	44.10	0	0.00	44.25	1	7,594	0.01%
2021/12/23	2	44.20	6	44.25	44.30	-4	7,666	-0.05%
2021/12/22	0	0.00	1	43.95	43.90	-1	7,640	-0.01%
2021/12/21	0	0.00	6	43.72	43.75	-6	7,525	-0.08%
2021/12/20	6	43.63	15	43.57	43.40	-9	7,443	-0.12%
2021/12/17	0	0.00	1	43.30	42.95	-1	7,317	-0.01%
2021/12/16	4	42.73	2	42.95	42.95	2	6,964	0.03%
2021/12/14	0	0.00	1	43.10	43.05	-1	7,593	-0.01%
2021/12/13	4	43.13	0	0.00	43.00	4	7,641	0.05%
2021/12/08	0	0.00	2	43.50	43.50	-2	7,912	-0.03%
2021/12/06	0	0.00	3	43.07	43.15	-3	7,900	-0.04%
2021/12/03	1	42.80	3	42.77	42.75	-2	7,906	-0.03%
2021/12/02	2	42.20	0	0.00	42.40	2	7,916	0.03%
2021/11/30	7	42.14	2	42.55	42.00	5	7,801	0.06%
2021/11/29	10	42.50	0	0.00	42.45	10	7,648	0.13%
2021/11/26	24	42.08	1	42.10	42.25	23	7,690	0.30%
2021/11/25	35	42.50	2	42.63	42.35	33	7,640	0.43%
2021/11/24	17.1	43.32	0	0.00	43.35	17.1	7,303	0.23%
2021/11/23	22.2	43.87	0	0.00	44.10	22.2	7,119	0.31%
2021/11/22	2	45.00	0	0.00	44.70	2	6,948	0.03%
2021/11/19	0.2	45.05	1	44.95	45.05	-0.8	6,982	-0.01%
2021/11/18	9	44.60	0	0.00	44.70	9	6,995	0.13%
2021/11/17	4	44.91	0	0.00	44.90	4	6,971	0.06%
2021/11/16	3	45.27	2	45.20	45.10	1	7,035	0.01%
2021/11/12	0	0.00	1	45.55	45.55	-1	7,296	-0.01%
2021/11/11	2	45.15	2	45.10	45.30	0	7,452	0.00%
2021/11/08	1	44.65	0	0.00	44.90	1	7,761	0.01%
2021/11/05	0	0.00	2	44.80	44.80	-2	7,880	-0.03%
2021/11/03	0.2	44.60	0	0.00	44.50	0.2	8,274	0.00%
2021/11/02	0	0.00	2	44.35	44.50	-2	8,560	-0.02%
2021/11/01	10	44.03	0	0.00	44.20	10	9,889	0.10%
2021/10/27	5	44.29	0	0.00	44.30	5	10,946	0.05%
2021/10/25	3.1	44.65	0	0.00	44.60	3.1	11,240	0.03%
2021/10/22	1	45.00	0	0.00	44.85	1	11,524	0.01%
2021/10/21	2.2	44.61	0	0.00	44.60	2.2	11,537	0.02%
2021/10/20	7	44.71	8	44.70	44.75	-1	11,540	-0.01%
2021/10/19	5	45.12	0	0.00	45.15	5	11,564	0.04%
2021/10/14	1	45.20	0.5	45.40	45.35	0.5	11,653	0.00%
2021/10/12	1	45.25	0	0.00	45.45	1	11,714	0.01%
2021/10/08	0	0.00	4	45.85	45.85	-4	11,754	-0.03%
2021/10/07	2	45.60	4.1	45.78	45.80	-2.1	11,867	-0.02%
2021/10/05	0	0.00	2	45.30	45.30	-2	11,992	-0.02%
2021/10/01	9	45.12	2	45.40	45.35	7	12,505	0.06%
2021/09/29	3	45.07	0	0.00	45.80	3	12,769	0.02%
2021/09/28	0	0.00	2	46.28	46.35	-2	12,739	-0.02%
2021/09/27	6	46.30	7	46.50	46.45	-1	12,777	-0.01%
2021/09/24	10	46.40	22	46.50	46.45	-12	12,781	-0.09%
2021/09/23	30	46.03	32	46.10	46.15	-2	12,802	-0.02%
2021/09/22	3	44.75	12	44.68	45.60	-9	12,728	-0.07%
2021/09/17	4	45.15	33	45.32	45.00	-29	12,631	-0.23%
2021/09/14	2	46.30	5	46.51	46.50	-3	12,364	-0.02%
2021/09/13	3	45.53	11	45.57	45.90	-8	12,543	-0.06%
2021/09/10	0	0.00	1	44.95	44.95	-1	12,540	-0.01%
2021/09/09	1.6	44.43	0	0.00	44.35	1.6	12,815	0.01%
2021/09/08	1	44.65	0	0.00	44.75	1	12,843	0.01%
2021/09/06	5	44.87	0	0.00	44.90	5	12,856	0.04%
2021/09/02	6	45.27	0	0.00	44.85	6	12,909	0.05%
2021/09/01	10	45.45	4	45.56	45.65	6	12,873	0.05%
2021/08/30	2.5	44.53	2	44.58	44.70	0.5	12,887	0.00%
2021/08/27	11	44.39	4	44.18	44.20	7	12,958	0.05%
2021/08/26	4	43.74	0	0.00	43.65	4	13,077	0.03%
2021/08/24	1	43.60	0	0.00	43.80	1	13,181	0.01%
2021/08/23	2	43.80	0	0.00	43.60	2	13,450	0.01%
2021/08/20	7	43.12	0	0.00	43.00	7	13,560	0.05%
2021/08/19	14	43.44	0	0.00	43.35	14	13,576	0.10%
2021/08/18	3.9	44.17	1	43.50	44.10	2.9	13,481	0.02%
2021/08/17	22	43.83	0	0.00	43.75	22	13,358	0.16%
2021/08/16	46	44.84	0	0.00	44.60	46	13,185	0.35%
2021/08/13	3	45.58	0	0.00	45.60	3	13,220	0.02%
2021/08/12	4	45.65	0	0.00	45.75	4	13,236	0.03%
2021/08/11	2	45.20	5	45.55	45.60	-3	13,278	-0.02%
2021/08/10	6	45.55	0	0.00	45.55	6	13,322	0.05%
2021/08/09	8	45.45	0	0.00	45.85	8	13,401	0.06%
2021/08/06	6	46.10	0	0.00	46.05	6	13,317	0.05%
2021/08/05	27	46.22	0	0.00	46.35	27	13,269	0.20%
2021/08/04	4	52.10	0	0.00	51.90	4	12,479	0.03%
2021/08/03	4	51.85	5	51.80	52.10	-1	12,408	-0.01%
2021/08/02	9	51.71	0	0.00	51.80	9	12,169	0.07%
2021/07/30	1	51.80	0	0.00	51.80	1	11,948	0.01%
2021/07/29	0	0.00	13	52.24	52.40	-13	11,920	-0.11%
2021/07/28	2	52.40	0	0.00	52.10	2	11,887	0.02%
2021/07/26	3	53.33	13	53.50	53.10	-10	11,977	-0.08%
2021/07/23	6	52.65	4	52.55	52.80	2	12,029	0.02%
2021/07/16	2	51.90	0	0.00	52.00	2	13,083	0.02%
2021/07/15	0	0.00	1	52.00	51.90	-1	13,526	-0.01%
2021/07/14	0	0.00	2	52.45	52.50	-2	13,811	-0.01%
2021/07/12	2	52.70	0	0.00	52.70	2	13,897	0.01%
2021/07/09	11	52.92	4	52.93	52.80	7	14,021	0.05%
2021/07/08	54	52.77	24	52.71	53.00	30	13,910	0.22%
2021/07/07	1	51.10	5	51.52	51.70	-4	13,787	-0.03%
2021/07/05	2	51.00	3	51.00	51.00	-1	13,593	-0.01%
2021/07/02	2	50.50	0	0.00	50.50	2	13,581	0.01%
2021/07/01	1	50.80	0	0.00	50.60	1	13,569	0.01%
2021/06/28	1	50.50	0	0.00	50.90	1	13,734	0.01%
2021/06/23	4	50.48	0	0.00	50.50	4	13,718	0.03%
2021/06/22	0	0.00	11	51.45	50.80	-11	13,538	-0.08%
2021/06/21	1	50.00	1	49.95	50.00	0	13,225	0.00%
2021/06/18	10	50.42	1	50.60	50.40	9	13,154	0.07%
2021/06/17	2	50.90	4	50.80	51.10	-2	13,078	-0.02%
2021/06/16	0	0.00	3	51.00	51.10	-3	13,141	-0.02%
2021/06/09	6	50.78	0	0.00	50.60	6	13,056	0.05%
2021/06/08	1	50.90	1	50.90	50.90	0	12,995	0.00%
2021/06/07	10	51.50	3	51.07	51.10	7	12,983	0.05%
2021/06/04	6	51.47	0	0.00	51.40	6	12,861	0.05%
2021/06/03	3	51.90	0	0.00	51.80	3	12,799	0.02%
2021/06/02	2	51.40	0.2	51.90	51.90	1.8	12,694	0.01%
2021/06/01	2	51.60	0	0.00	51.60	2	12,507	0.02%
2021/05/31	3	51.87	21	51.54	51.90	-18	12,498	-0.14%
2021/05/28	1	50.30	0	0.00	50.40	1	12,277	0.01%
2021/05/27	1	49.90	0	0.00	50.20	1	12,195	0.01%
2021/05/26	4	50.25	0	0.00	50.10	4	12,238	0.03%
2021/05/25	1	50.10	0	0.00	50.30	1	12,201	0.01%
2021/05/24	0	0.00	3	50.50	50.30	-3	12,192	-0.02%
2021/05/21	7	50.53	2	52.00	50.60	5	12,257	0.04%
2021/05/18	3	49.22	5	49.44	49.95	-2	12,155	-0.02%
2021/05/17	0	0.00	3	47.80	48.45	-3	12,062	-0.02%
2021/05/14	0	0.00	1	48.95	49.00	-1	11,864	-0.01%
2021/05/13	0.1	48.10	0	0.00	47.95	0.1	11,669	0.00%
2021/05/12	4	48.29	18	49.62	48.55	-14	11,431	-0.12%
2021/05/11	10.1	50.43	10	50.92	50.10	0.1	10,915	0.00%
2021/05/10	0	0.00	8	50.80	50.90	-8	10,572	-0.08%
2021/05/07	0	0.00	1	50.10	50.30	-1	10,486	-0.01%
2021/05/06	0	0.00	13	50.19	50.40	-13	10,473	-0.12%
2021/05/05	0.3	49.35	2	49.60	49.30	-1.7	10,288	-0.02%
2021/05/04	5	48.88	0	0.00	48.55	5	10,187	0.05%
2021/05/03	1	49.75	0	0.00	49.60	1	9,910	0.01%
2021/04/27	7	50.41	0	0.00	50.30	7	9,655	0.07%
2021/04/26	15.1	50.08	3	50.70	50.80	12.1	9,515	0.13%
2021/04/23	7	50.21	1.1	50.48	50.20	5.9	9,403	0.06%
2021/04/22	7	52.40	11	52.78	51.60	-4	9,290	-0.04%
2021/04/21	4	51.80	13	51.45	52.20	-9	8,729	-0.10%
2021/04/20	13	50.68	8	50.78	50.70	5	8,278	0.06%
2021/04/19	0	0.00	11	49.70	50.00	-11	7,927	-0.14%
2021/04/16	4	48.66	3	48.73	48.95	1	7,718	0.01%
2021/04/15	0	0.00	14	48.87	48.30	-14	7,601	-0.18%
2021/04/14	0	0.00	3	47.23	47.40	-3	7,401	-0.04%
2021/04/13	0	0.00	4	47.28	47.35	-4	7,295	-0.05%
2021/04/12	6	46.85	3	46.77	46.80	3	7,099	0.04%
2021/04/09	44	46.78	2	46.88	46.70	42	6,989	0.60%
2021/04/08	8	46.80	5	46.80	46.90	3	6,896	0.04%
2021/04/07	2	46.90	1	46.80	47.00	1	6,870	0.01%
2021/04/06	1	47.10	1	47.10	47.10	0	6,824	0.00%
2021/04/01	0	0.00	1	47.80	47.10	-1	6,725	-0.01%
2021/03/31	1	47.05	7	47.26	47.80	-6	6,566	-0.09%
2021/03/29	1	46.55	3	46.80	46.80	-2	6,422	-0.03%
2021/03/26	2	46.55	4	46.65	46.50	-2	6,376	-0.03%
2021/03/24	2	45.85	3	45.88	45.90	-1	6,329	-0.02%
2021/03/23	2	45.90	1	46.05	45.95	1	6,426	0.02%
2021/03/22	6	45.50	6	45.83	45.80	0	6,406	0.00%
2021/03/19	2	43.90	7	44.14	44.40	-5	6,194	-0.08%
2021/03/18	0	0.00	9	44.38	44.35	-9	6,098	-0.15%
2021/03/17	1	44.05	0	0.00	44.00	1	6,039	0.02%
2021/03/16	2	43.75	2	44.05	44.05	0	6,002	0.00%
2021/03/15	1	43.85	1	44.15	43.75	0	6,023	0.00%
2021/03/12	0	0.00	2	43.85	43.90	-2	6,002	-0.03%
2021/03/11	0	0.00	1	44.15	43.90	-1	6,049	-0.02%
2021/03/10	0	0.00	4	43.94	43.75	-4	6,056	-0.07%
2021/03/09	0	0.00	11	43.77	43.90	-11	6,065	-0.18%
2021/03/08	2	43.28	4	43.61	43.45	-2	6,040	-0.03%
2021/03/05	1	43.05	0	43.20	43.15	1	5,986	0.02%
2021/03/04	3	42.77	1	43.10	43.20	2	6,171	0.03%
2021/03/03	0	0.00	15	43.15	43.10	-15	6,118	-0.25%
2021/03/02	1	42.50	1	42.95	42.50	0	6,027	0.00%
2021/02/26	1	42.55	0	0.00	42.65	1	5,967	0.02%
2021/02/24	0	0.00	2	42.93	43.00	-2	5,775	-0.03%
2021/02/23	9	43.02	2	43.10	43.00	7	5,737	0.12%
2021/02/22	3	41.97	6	42.58	42.75	-3	5,668	-0.05%
2021/02/19	16	41.06	6	41.55	41.80	10	5,502	0.18%
2021/02/18	2.1	41.27	5	41.45	41.25	-2.9	5,475	-0.05%
2021/02/17	8	40.87	0	0.00	41.15	8	5,481	0.15%
2021/02/05	1	40.75	0	0.00	40.90	1	5,433	0.02%
2021/02/04	3	40.72	0	0.00	40.70	3	5,499	0.05%
2021/02/03	0	0.00	11	40.99	41.05	-11	5,632	-0.20%
2021/02/02	5	40.78	4	40.85	40.80	1	5,672	0.02%
2021/02/01	3	40.37	0	0.00	40.45	3	5,633	0.05%
2021/01/29	5	40.15	0	0.00	40.00	5	5,625	0.09%
2021/01/28	5	40.29	0	0.00	40.35	5	5,566	0.09%
2021/01/27	8	40.54	0	0.00	40.50	8	5,512	0.15%
2021/01/26	23	40.62	0	0.00	40.55	23	5,524	0.42%
2021/01/25	2	40.75	0	0.00	40.85	2	5,507	0.04%
2021/01/22	5	40.65	0	0.00	40.75	5	5,522	0.09%
2021/01/21	3	41.17	0	0.00	41.05	3	5,465	0.05%
2021/01/20	8	41.35	0	0.00	41.45	8	5,505	0.15%
2021/01/18	8	41.60	0	0.00	41.85	8	5,371	0.15%
2021/01/15	10	42.01	0	0.00	41.80	10	5,318	0.19%
2021/01/14	2	42.60	0	0.00	42.55	2	5,250	0.04%
2021/01/13	1	42.90	0	0.00	42.90	1	5,218	0.02%
2021/01/12	1	42.95	0	0.00	42.90	1	5,230	0.02%
2020/12/31	0	0.00	0.2	43.25	43.20	-0.2	5,242	0.00%
2020/12/29	0	0.00	2	43.30	43.20	-2	5,246	-0.04%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/25	0.1	42.60	0	0.00	42.70	0.1	5,243	0.00%
2020/12/23	9	42.21	0	0.00	42.25	9	5,206	0.17%
2020/12/18	4	42.58	0	0.00	42.50	4	5,168	0.08%
2020/12/17	1	42.70	0	0.00	42.80	1	5,127	0.02%
2020/12/15	3	42.83	0	0.00	42.95	3	5,081	0.06%
2020/12/14	2	42.88	0	0.00	42.80	2	5,079	0.04%
2020/12/11	1	43.30	0	0.00	43.10	1	5,063	0.02%
2020/12/10	2	43.60	0	0.00	43.65	2	5,056	0.04%
2020/12/08	0	0.00	4	44.05	44.00	-4	5,048	-0.08%
2020/12/07	3	44.03	0	0.00	44.15	3	5,056	0.06%
2020/12/04	1	44.00	3	44.07	43.95	-2	5,006	-0.04%
2020/12/01	0	0.00	10	43.35	43.30	-10	4,945	-0.20%
2020/11/30	8	43.46	0	0.00	43.30	8	5,032	0.16%
2020/11/26	0	0.00	3	43.87	44.00	-3	5,023	-0.06%
2020/11/25	0	0.00	0	43.75	43.70	0	5,101	0.00%
2020/11/18	0	0.00	1	44.55	44.50	-1	5,247	-0.02%
2020/11/17	1	44.20	3	44.32	44.40	-2	5,292	-0.04%
2020/11/16	0	0.00	3	44.07	43.95	-3	5,341	-0.06%
2020/11/12	0	0.00	17	43.69	43.70	-17	5,598	-0.30%
2020/11/11	0	0.00	33	43.37	43.65	-33	5,728	-0.58%
2020/11/10	0	0.00	4	42.40	42.25	-4	5,651	-0.07%
2020/11/04	3	41.95	0	0.00	42.20	3	5,803	0.05%
2020/11/03	0	0.00	2	42.00	42.00	-2	5,862	-0.03%
2020/11/02	0	0.00	3	41.70	41.75	-3	5,897	-0.05%
2020/10/29	2	41.00	0	0.00	41.00	2	6,036	0.03%
2020/10/28	1	42.00	6	41.75	41.90	-5	6,086	-0.08%
2020/10/27	0	0.00	1	41.20	41.25	-1	6,134	-0.02%
2020/10/26	0	0.00	1	41.30	41.25	-1	6,251	-0.02%
2020/10/23	2	41.10	0	0.00	41.10	2	6,434	0.03%
2020/10/22	0	0.00	10	41.49	41.45	-10	6,588	-0.15%
2020/10/19	1	41.10	5	41.28	41.00	-4	7,223	-0.06%
2020/10/15	1	40.25	0	0.00	40.40	1	7,855	0.01%
2020/10/14	8	40.40	0	0.00	40.30	8	8,023	0.10%
2020/10/13	4	40.43	0	0.00	40.55	4	8,126	0.05%
2020/10/12	4	40.76	0	0.00	40.70	4	8,301	0.05%
2020/10/06	0	0.00	2	41.70	41.80	-2	8,616	-0.02%
2020/09/28	0	0.00	2	41.30	41.40	-2	9,145	-0.02%
2020/09/24	1	40.30	0	0.00	40.20	1	9,298	0.01%
2020/09/23	2	41.20	0	0.00	41.30	2	9,321	0.02%
2020/09/22	11	41.56	0	0.00	41.50	11	9,410	0.12%
2020/09/21	3	41.90	0	0.00	41.90	3	9,474	0.03%
2020/09/17	6	42.50	0	0.00	42.40	6	9,619	0.06%
2020/09/14	0	0.00	4	42.80	42.90	-4	9,983	-0.04%
2020/09/11	0	0.00	1	42.30	42.20	-1	10,016	-0.01%
2020/09/10	0	0.00	2	42.60	42.60	-2	10,141	-0.02%
2020/09/09	0	0.00	2	42.60	42.60	-2	10,222	-0.02%
2020/09/07	0	0.00	1	42.25	42.30	-1	10,295	-0.01%
2020/09/04	1	41.35	0	0.00	41.70	1	10,346	0.01%
2020/09/03	0	0.00	1	42.00	41.75	-1	10,357	-0.01%
2020/09/02	17	41.54	0	0.00	41.60	17	10,356	0.16%
2020/09/01	5	42.01	0	0.00	42.00	5	10,269	0.05%
2020/08/31	0	0.00	1	43.10	42.50	-1	10,251	-0.01%
2020/08/27	7	42.70	0	0.00	42.65	7	10,311	0.07%
2020/08/26	4	42.91	1	42.85	42.85	3	10,358	0.03%
2020/08/25	3	43.30	6	43.35	43.35	-3	10,359	-0.03%
2020/08/24	0	0.00	5	43.43	43.30	-5	10,380	-0.05%
2020/08/21	0	0.00	37	43.23	43.40	-37	10,375	-0.36%
2020/08/20	10	42.39	0	0.00	42.25	10	10,332	0.10%
2020/08/19	0	0.00	5	43.78	43.15	-5	10,235	-0.05%
2020/08/18	21	43.10	9	43.09	43.30	12	10,122	0.12%
2020/08/17	30	42.40	4	42.43	42.50	26	9,938	0.26%
2020/08/13	0	0.00	1	41.00	41.10	-1	9,837	-0.01%
2020/08/11	1	41.00	0	0.00	40.95	1	9,856	0.01%
2020/08/10	2	41.03	0	0.00	41.20	2	9,901	0.02%
2020/08/07	2	41.05	0	0.00	41.05	2	9,923	0.02%
2020/08/06	3	41.20	0	0.00	41.05	3	9,862	0.03%
2020/08/05	17	40.90	2	40.75	40.85	15	9,848	0.15%
2020/08/04	3	40.38	1	40.60	40.45	2	9,789	0.02%
2020/07/30	3	39.65	0	0.00	40.00	3	9,681	0.03%
2020/07/29	1	39.70	0	0.00	39.65	1	9,649	0.01%
2020/07/28	13	40.07	3	40.02	39.80	10	9,557	0.10%
2020/07/27	7	40.87	0	0.00	40.70	7	9,504	0.07%
2020/07/24	2	41.90	4	42.10	41.85	-2	9,416	-0.02%
2020/07/23	14	41.97	0	0.00	41.90	14	9,392	0.15%
2020/07/22	1	46.10	3	46.27	46.30	-2	8,867	-0.02%
2020/07/21	1	46.25	2	46.48	46.45	-1	8,589	-0.01%
2020/07/17	3	45.30	2.5	45.38	45.30	0.5	8,183	0.01%
2020/07/16	8	45.85	0	0.00	45.40	8	8,127	0.10%
2020/07/15	2	46.55	0	0.00	46.40	2	7,954	0.03%
2020/07/13	2	46.40	2	46.85	46.40	0	7,835	0.00%
2020/07/10	1	46.05	4	46.09	46.30	-3	7,797	-0.04%
2020/07/09	0	0.00	107	46.36	46.05	-107	7,768	-1.38%	大賣/鉅額交易
2020/07/08	0	0.00	1	46.20	45.80	-1	7,614	-0.01%
2020/07/07	1	45.50	94	45.80	45.75	-93	7,485	-1.24%
2020/07/06	0	0.00	3	45.40	45.60	-3	7,467	-0.04%
2020/07/03	1	44.90	2	44.95	45.00	-1	7,630	-0.01%
2020/07/02	1	44.40	4	44.59	44.50	-3	7,713	-0.04%
2020/07/01	2	44.40	4	44.46	44.10	-2	7,680	-0.03%
2020/06/30	3	43.70	0	0.00	43.60	3	7,687	0.04%
2020/06/29	2	43.35	2	43.25	43.25	0	7,673	0.00%
2020/06/24	6	43.48	0	0.00	43.45	6	7,611	0.08%
2020/06/23	4	43.23	0	0.00	43.25	4	7,624	0.05%
2020/06/22	0	0.00	1	43.80	43.20	-1	7,638	-0.01%
2020/06/19	5.5	43.06	2	43.80	43.45	3.5	7,656	0.05%
2020/06/17	3	43.42	0	0.00	43.40	3	7,581	0.04%
2020/06/15	2	43.60	0	0.00	43.60	2	7,802	0.03%
2020/06/12	2	43.70	0	0.00	44.05	2	7,882	0.03%
2020/06/11	7	44.31	0	0.00	44.15	7	8,061	0.09%
2020/06/05	0	0.00	1	45.20	45.20	-1	8,609	-0.01%
2020/06/03	1	45.00	4	45.15	45.20	-3	8,776	-0.03%
2020/06/02	0	0.00	2	44.40	44.40	-2	8,730	-0.02%
2020/06/01	0	0.00	1	44.20	44.10	-1	8,719	-0.01%
2020/05/28	3	43.40	0	0.00	43.25	3	8,961	0.03%
2020/05/26	0	0.00	1	44.40	44.20	-1	9,195	-0.01%
2020/05/22	1	43.75	0	0.00	43.90	1	9,573	0.01%
2020/05/15	2	43.60	0	0.00	43.95	2	9,604	0.02%
2020/05/13	2	43.95	0	0.00	43.95	2	9,613	0.02%
2020/05/12	1	44.40	0	0.00	44.20	1	9,677	0.01%
2020/05/11	0	0.00	2.1	44.55	44.50	-2.1	9,678	-0.02%
2020/05/08	0	0.00	3	44.08	44.00	-3	9,653	-0.03%
2020/05/07	2	43.60	0	0.00	43.60	2	9,620	0.02%
2020/05/06	1	43.15	0	0.00	43.45	1	9,674	0.01%
2020/05/05	1	43.20	0	0.00	43.80	1	9,701	0.01%
2020/05/04	2	43.00	0.7	43.10	43.05	1.3	9,786	0.01%
2020/04/30	0	0.00	4	43.70	43.90	-4	9,867	-0.04%
2020/04/29	0	0.00	1	42.80	42.95	-1	9,944	-0.01%
2020/04/28	2	42.23	0	0.00	42.05	2	10,132	0.02%
2020/04/27	0	0.00	1	42.55	42.25	-1	10,494	-0.01%
2020/04/23	2	41.43	0	0.00	41.60	2	10,479	0.02%
2020/04/22	1	41.50	0	0.00	41.55	1	10,401	0.01%
2020/04/21	2	42.40	1	42.25	42.25	1	10,405	0.01%
2020/04/16	0	0.00	2	43.40	43.25	-2	10,348	-0.02%
2020/04/14	0	0.00	1	42.80	42.70	-1	10,303	-0.01%
2020/04/13	5	42.00	0	0.00	41.90	5	10,296	0.05%
2020/04/10	0	0.00	1	42.00	42.15	-1	10,379	-0.01%
2020/04/08	1	42.30	2	41.68	42.00	-1	10,466	-0.01%
2020/04/07	0	0.00	3	39.87	39.90	-3	10,282	-0.03%
2020/04/06	5	38.60	0	0.00	39.05	5	10,324	0.05%
2020/04/01	3	38.67	0	0.00	38.60	3	10,306	0.03%
2020/03/30	7	38.40	2	39.10	39.10	5	10,235	0.05%
2020/03/26	2	38.85	0	0.00	38.80	2	10,427	0.02%
2020/03/25	20	40.00	0	0.00	39.20	20	10,617	0.19%
2020/03/24	1	39.65	0	0.00	39.00	1	10,621	0.01%
2020/03/23	0	0.00	2	39.15	38.10	-2	10,554	-0.02%
2020/03/20	0	0.00	6	38.28	39.20	-6	10,520	-0.06%
2020/03/19	2	35.80	0	0.00	35.65	2	10,417	0.02%
2020/03/18	0	0.00	5	38.25	37.50	-5	10,315	-0.05%
2020/03/17	5	38.40	0	0.00	38.25	5	10,372	0.05%
2020/03/13	3	39.42	1	40.40	41.00	2	10,129	0.02%
2020/03/12	4	41.50	2	41.65	41.40	2	9,965	0.02%
2020/03/11	2	42.10	1	42.65	42.55	1	9,859	0.01%
2020/03/10	11	42.22	177	42.80	42.00	-166	9,779	-1.70%	大賣/鉅額交易
2020/03/09	2	43.10	0	0.00	43.20	2	9,659	0.02%
2020/03/05	101	43.50	0	0.00	43.55	101	9,738	1.04%	大買/鉅額交易
2020/03/03	4	43.44	0	0.00	43.10	4	9,770	0.04%
2020/03/02	15	43.25	3	44.08	43.90	12	9,544	0.13%
2020/02/26	2	44.30	0.9	44.30	44.30	1.1	9,576	0.01%
2020/02/25	6	44.90	0	0.00	44.85	6	9,458	0.06%
2020/02/20	8	45.94	0	0.00	46.15	8	9,598	0.08%
2020/02/18	0	0.00	3	47.35	47.35	-3	9,871	-0.03%
2020/02/14	0	0.00	4	46.88	46.95	-4	9,959	-0.04%
2020/02/13	0	0.00	4	46.45	46.45	-4	9,912	-0.04%
2020/02/12	0	0.00	10	45.95	46.10	-10	9,876	-0.10%
2020/02/07	0	0.00	12	45.78	45.80	-12	9,872	-0.12%
2020/02/06	0	0.00	6	45.85	45.95	-6	9,857	-0.06%
2020/02/05	0	0.00	21	45.26	45.10	-21	9,833	-0.21%
2020/02/04	0	0.00	1	45.60	45.50	-1	9,720	-0.01%
2020/02/03	0	0.00	2	43.35	45.00	-2	9,719	-0.02%
2020/01/31	0	0.00	2	45.45	45.15	-2	9,652	-0.02%
2020/01/30	15	45.99	0	0.00	44.90	15	9,480	0.16%
2020/01/17	0	0.00	1	48.95	48.85	-1	9,088	-0.01%
2020/01/15	1	48.35	0	0.00	48.50	1	9,122	0.01%
2020/01/14	7	48.81	2	48.80	49.00	5	9,127	0.05%
2020/01/13	0	0.00	3	49.10	48.95	-3	9,156	-0.03%
2020/01/09	0	0.00	1	49.00	48.95	-1	9,330	-0.01%
2020/01/07	1	47.85	0	0.00	48.35	1	9,292	0.01%
2020/01/02	0	0.00	4	48.71	48.90	-4	9,097	-0.04%
2019/12/31	2	48.05	0	0.00	47.95	2	8,981	0.02%
2019/12/30	2	48.15	2	48.55	48.15	0	8,980	0.00%
2019/12/27	0	0.00	1	47.70	47.70	-1	8,848	-0.01%
2019/12/26	3	47.10	0	0.00	47.30	3	8,806	0.03%
2019/12/25	1	47.20	0.5	47.20	47.25	0.5	8,788	0.01%
2019/12/24	0	0.00	1	48.15	47.60	-1	8,717	-0.01%
2019/12/19	1	47.70	0	0.00	47.70	1	8,222	0.01%
2019/12/18	1	47.90	5	47.75	47.95	-4	8,241	-0.05%
2019/12/17	0	0.00	2	47.15	47.65	-2	8,245	-0.02%
2019/12/16	0	0.00	2	47.20	47.15	-2	8,209	-0.02%
2019/12/13	0	0.00	1	47.75	47.40	-1	8,195	-0.01%
2019/12/12	0	0.00	1	47.40	47.45	-1	8,048	-0.01%
2019/12/11	1	46.70	1	46.80	46.80	0	7,924	0.00%
2019/12/05	10	45.70	10	45.75	45.80	0	7,814	0.00%
2019/12/04	1	45.65	0	0.00	46.10	1	7,818	0.01%
2019/12/03	5	45.10	6	46.40	46.00	-1	7,806	-0.01%
2019/11/29	1	45.60	0	0.00	45.45	1	7,722	0.01%
2019/11/28	15	46.35	10	46.20	46.25	5	7,714	0.06%
2019/11/27	10	46.05	10	46.20	46.45	0	7,795	0.00%
2019/11/26	0	0.00	1	46.25	46.10	-1	7,779	-0.01%
2019/11/25	10	46.10	12	46.16	46.15	-2	7,539	-0.03%
2019/11/22	0	0.00	4	46.23	46.45	-4	7,549	-0.05%
2019/11/21	1	45.90	2	46.25	46.15	-1	7,518	-0.01%
2019/11/20	13	45.43	4	45.74	46.20	9	7,419	0.12%
2019/11/19	1	44.25	6	44.99	45.05	-5	7,151	-0.07%
2019/11/18	16	44.80	2	44.93	44.85	14	7,071	0.20%
2019/11/15	2.5	44.37	6	44.00	44.75	-3.5	6,977	-0.05%
2019/11/14	0	0.00	8	43.44	43.30	-8	6,850	-0.12%
2019/11/12	0	0.00	10	43.00	42.80	-10	6,997	-0.14%
2019/11/11	6	42.79	4	42.80	42.80	2	7,016	0.03%
2019/11/08	1	43.15	1	43.35	43.30	0	7,025	0.00%
2019/11/07	2	43.00	1	43.15	43.15	1	7,056	0.01%
2019/11/06	5	43.35	0	0.00	43.10	5	7,102	0.07%
2019/11/05	3	43.32	20	43.35	43.45	-17	7,078	-0.24%
2019/11/04	3	43.15	5	43.50	43.50	-2	7,109	-0.03%
2019/11/01	0	0.00	10	43.15	43.10	-10	7,128	-0.14%
2019/10/31	7	43.26	1	43.10	43.05	6	7,196	0.08%
2019/10/30	6	43.16	2	43.50	43.35	4	7,130	0.06%
2019/10/29	7	43.51	1	43.50	43.50	6	7,109	0.08%
2019/10/28	3	43.63	2	43.60	43.50	1	7,115	0.01%
2019/10/25	14	43.68	0	0.00	43.70	14	7,146	0.20%
2019/10/24	2	43.83	4	44.24	43.95	-2	7,173	-0.03%
2019/10/23	3	43.72	0	0.00	43.75	3	7,298	0.04%
2019/10/22	0	0.00	2	44.70	44.15	-2	7,586	-0.03%
2019/10/21	0	0.00	4	44.08	44.20	-4	7,765	-0.05%
2019/10/18	2	43.60	2.8	43.75	43.50	-0.8	7,825	-0.01%
2019/10/17	0	0.00	10	43.43	43.40	-10	7,793	-0.13%
2019/10/16	27	42.76	0	0.00	42.75	27	7,753	0.35%
2019/10/15	2	42.55	0	0.00	43.00	2	7,771	0.03%
2019/10/14	0	0.00	4	42.81	42.90	-4	7,831	-0.05%
2019/10/09	2	42.35	0	0.00	42.30	2	7,918	0.03%
2019/10/08	0	0.00	1	42.95	42.85	-1	8,176	-0.01%
2019/10/07	1	42.10	1	42.30	42.40	0	8,461	0.00%
2019/10/04	3	41.90	0	0.00	42.05	3	8,578	0.03%
2019/10/03	6	42.29	0	0.00	42.35	6	8,621	0.07%
2019/10/02	12	42.83	0	0.00	42.70	12	8,608	0.14%
2019/09/27	1	43.55	0	0.00	43.30	1	8,663	0.01%
2019/09/26	5	43.20	0	0.00	43.45	5	8,722	0.06%
2019/09/24	5	43.10	0	0.00	43.30	5	8,733	0.06%
2019/09/23	7	43.21	0	0.00	43.15	7	8,802	0.08%
2019/09/19	2	43.58	0	0.00	43.60	2	8,840	0.02%
2019/09/18	22	44.03	1	44.05	44.00	21	8,805	0.24%
2019/09/17	28	44.14	20	43.95	44.00	8	8,786	0.09%
2019/09/12	1	43.90	0	0.00	43.80	1	8,903	0.01%
2019/09/11	5	43.85	0	0.00	43.65	5	8,937	0.06%
2019/09/10	4	44.60	0	0.00	43.85	4	8,897	0.04%
2019/09/06	3	43.92	5	44.25	43.85	-2	8,824	-0.02%
2019/09/05	10	44.05	6	44.39	44.05	4	8,838	0.05%
2019/09/03	10	44.40	12	44.30	44.30	-2	8,927	-0.02%
2019/09/02	0	0.00	5	43.61	43.65	-5	8,847	-0.06%
2019/08/28	2	42.05	0	0.00	42.05	2	8,832	0.02%
2019/08/27	1	42.20	0	0.00	41.75	1	8,907	0.01%
2019/08/26	4	42.05	0	0.00	42.25	4	8,891	0.04%
2019/08/21	0	0.00	1	42.70	42.05	-1	9,188	-0.01%
2019/08/19	1	42.70	0	0.00	42.60	1	9,228	0.01%
2019/08/16	6	42.46	0	0.00	42.70	6	9,224	0.07%
2019/08/15	0	0.00	1	42.15	41.80	-1	9,144	-0.01%
2019/08/14	0	0.00	7	41.34	41.35	-7	9,127	-0.08%
2019/08/13	4	40.50	0	0.00	40.40	4	9,205	0.04%
2019/08/12	2	40.80	0	0.00	41.00	2	9,418	0.02%
2019/08/08	0	0.00	9	41.17	41.20	-9	9,680	-0.09%
2019/08/07	3	40.60	1	40.45	40.45	2	9,608	0.02%
2019/08/06	6	40.47	0	0.00	40.65	6	9,668	0.06%
2019/08/05	2	41.55	6	41.70	41.20	-4	9,598	-0.04%
2019/08/02	8	40.83	1	41.00	41.00	7	9,556	0.07%
2019/08/01	4	41.33	1	41.60	41.40	3	9,485	0.03%
2019/07/30	1	42.05	0	0.00	42.10	1	9,369	0.01%
2019/07/29	1	42.25	0	0.00	42.15	1	9,330	0.01%
2019/07/26	3	42.17	1	42.50	42.25	2	9,296	0.02%
2019/07/25	8	42.03	0	0.00	42.10	8	9,293	0.09%
2019/07/24	13	43.18	0	0.00	42.90	13	9,150	0.14%
2019/07/23	0	0.00	6	46.65	46.80	-6	8,840	-0.07%
2019/07/22	4	46.43	0	0.00	46.35	4	8,623	0.05%
2019/07/18	0	0.00	3	46.42	46.40	-3	8,411	-0.04%
2019/07/16	1	46.00	0	0.00	46.40	1	8,514	0.01%
2019/07/12	1	46.30	4	46.08	46.10	-3	8,407	-0.04%
2019/07/11	10	47.18	15.2	46.90	47.15	-5.2	8,162	-0.06%
2019/07/08	1	48.00	0	0.00	48.00	1	7,781	0.01%
2019/07/05	0	0.00	4	48.35	48.45	-4	7,877	-0.05%
2019/07/04	4	47.50	0	0.00	47.60	4	7,931	0.05%
2019/07/02	0	0.00	4	48.60	48.60	-4	7,954	-0.05%
2019/06/27	0	0.00	6	48.33	48.90	-6	8,111	-0.07%
2019/06/19	0	0.00	2	47.20	47.40	-2	8,616	-0.02%
2019/06/12	0	0.00	9	46.75	46.75	-9	9,288	-0.10%
2019/06/11	0	0.00	8	46.30	46.75	-8	9,272	-0.09%
2019/06/10	6	45.94	0	0.00	45.90	6	9,217	0.07%
2019/06/04	0	0.00	3	46.00	45.30	-3	9,153	-0.03%
2019/06/03	0	0.00	6	45.45	45.50	-6	9,094	-0.07%
2019/05/31	0	0.00	2	45.00	45.10	-2	9,022	-0.02%
2019/05/30	3	44.80	14	44.87	44.95	-11	8,920	-0.12%
2019/05/29	0	0.00	10	43.82	43.85	-10	8,859	-0.11%
2019/05/28	9	42.89	0	0.00	43.00	9	8,848	0.10%
2019/05/27	1	43.70	0	0.00	43.45	1	8,844	0.01%
2019/05/23	0	0.00	4	44.00	43.90	-4	8,963	-0.04%
2019/05/22	0	0.00	2	44.05	43.90	-2	9,000	-0.02%
2019/05/21	0	0.00	6	44.27	44.40	-6	9,103	-0.07%
2019/05/17	8	43.50	9	43.61	43.75	-1	8,910	-0.01%
2019/05/16	0	0.00	15	42.35	42.65	-15	8,716	-0.17%
2019/05/14	11	40.75	0	0.00	41.00	11	8,615	0.13%
2019/05/13	4	41.40	0	0.00	41.40	4	8,612	0.05%
2019/05/10	0	0.00	7	41.40	41.70	-7	8,754	-0.08%
2019/05/09	0	0.00	3	41.95	41.85	-3	8,817	-0.03%
2019/05/08	3	42.25	0	0.00	42.05	3	8,908	0.03%
2019/05/07	0	0.00	3	41.80	42.10	-3	8,984	-0.03%
2019/05/02	0	0.00	6	42.00	42.05	-6	9,095	-0.07%
2019/04/30	0	0.00	4	41.75	41.75	-4	9,044	-0.04%
2019/04/29	0	0.00	2	41.50	41.50	-2	9,114	-0.02%
2019/04/23	0	0.00	2	40.45	40.50	-2	9,210	-0.02%
2019/04/22	2	40.60	1	41.05	40.60	1	9,219	0.01%
2019/04/19	0	0.00	4	41.35	41.40	-4	9,239	-0.04%
2019/04/18	4	41.20	0	0.00	41.15	4	9,356	0.04%
2019/04/15	3	41.60	0	0.00	41.65	3	9,403	0.03%
2019/04/11	0	0.00	4	41.80	41.65	-4	9,363	-0.04%
2019/04/10	0	0.00	11	41.39	41.30	-11	9,228	-0.12%
2019/04/03	0	0.00	2	41.30	41.30	-2	9,000	-0.02%
2019/04/02	0	0.00	2	41.13	41.25	-2	8,939	-0.02%
2019/04/01	2	40.35	5	40.52	40.50	-3	8,800	-0.03%
2019/03/29	0	0.00	5	40.08	40.10	-5	8,582	-0.06%
2019/03/28	0	0.00	2	39.90	39.85	-2	8,537	-0.02%
2019/03/27	5	39.26	0	0.00	39.40	5	8,400	0.06%
2019/03/26	2	39.10	0	0.00	40.00	2	8,306	0.02%
2019/03/25	2	39.40	0	0.00	40.00	2	8,302	0.02%
2019/03/22	9	39.97	12	39.94	39.50	-3	8,312	-0.04%
2019/03/21	0	0.00	48	39.19	39.50	-48	8,244	-0.58%
2019/03/19	7	37.59	1	38.00	38.00	6	8,033	0.07%
2019/03/18	18	37.84	0	0.00	37.65	18	7,933	0.23%
2019/03/14	0	0.00	2	39.00	38.90	-2	7,436	-0.03%
2019/03/13	0	0.00	7	38.86	38.90	-7	7,467	-0.09%
2019/03/12	0	0.00	4	38.45	38.35	-4	7,498	-0.05%
2019/03/11	3	37.60	0	0.00	37.95	3	7,762	0.04%
2019/03/08	6	37.82	0	38.00	38.00	6	7,914	0.08%
2019/03/06	0	0.00	2	38.40	38.40	-2	8,188	-0.02%
2019/03/05	2	38.00	0	0.00	38.20	2	8,215	0.02%
2019/02/27	0	0.00	3	38.78	38.80	-3	8,368	-0.04%
2019/02/26	0	0.00	7	38.71	38.60	-7	8,290	-0.08%
2019/02/25	3	38.10	2	38.35	37.85	1	8,173	0.01%
2019/02/22	0	0.00	17	38.82	38.85	-17	8,063	-0.21%
2019/02/21	0	0.00	7	38.69	38.85	-7	8,021	-0.09%
2019/02/20	0	0.00	9	38.16	38.35	-9	7,926	-0.11%
2019/02/19	0	0.00	3	37.80	37.95	-3	7,842	-0.04%
2019/02/18	4	37.50	3	38.05	37.40	1	7,891	0.01%
2019/02/15	0	0.00	8	38.00	37.90	-8	7,906	-0.10%
2019/02/13	1	37.20	5	37.95	38.00	-4	7,854	-0.05%
2019/02/12	0	0.00	9	37.18	37.30	-9	7,742	-0.12%
2019/02/11	2	35.95	0	0.00	36.45	2	7,717	0.03%
2019/01/30	2	35.75	8	36.30	36.45	-6	7,672	-0.08%
2019/01/29	10	35.39	0	0.00	36.00	10	7,644	0.13%
2019/01/28	0	0.00	10	36.10	36.20	-10	7,736	-0.13%
2019/01/25	0	0.00	4	36.18	36.20	-4	7,800	-0.05%
2019/01/24	0	0.00	3	36.00	36.00	-3	7,945	-0.04%
2019/01/23	3	35.80	3	35.85	36.00	0	8,101	0.00%
2019/01/22	2	35.75	0	0.00	35.80	2	8,201	0.02%
2019/01/21	0	0.00	3	36.12	36.15	-3	8,631	-0.03%
2019/01/18	10	36.00	3	36.00	36.15	7	8,858	0.08%
2019/01/17	0	0.00	2	35.65	35.70	-2	8,937	-0.02%
2019/01/16	0	0.00	3.1	35.43	35.50	-3.1	9,121	-0.03%
2019/01/14	5	34.61	0	0.00	35.05	5	9,407	0.05%
2019/01/11	0	0.00	9.3	36.03	36.00	-9.3	9,493	-0.10%
2019/01/10	0	0.00	16	35.46	35.60	-16	9,389	-0.17%
2019/01/09	0	0.00	10	35.11	35.25	-10	9,318	-0.11%
2019/01/08	0	0.00	5	34.75	34.65	-5	9,275	-0.05%
2019/01/07	0	0.00	113	34.34	34.85	-113	9,327	-1.21%	大賣/鉅額交易
2019/01/03	10	34.15	0	0.00	33.90	10	9,553	0.10%
2019/01/02	0	0.00	3	34.15	33.80	-3	9,679	-0.03%
2018/12/28	0	0.00	6	34.12	33.95	-6	9,772	-0.06%
2018/12/27	100	33.70	0	0.00	33.55	100	9,866	1.01%
2018/12/25	3	33.77	0	0.00	33.80	3	10,006	0.03%
2018/12/22	0	0.00	1	34.50	34.45	-1	10,234	-0.01%
2018/12/21	0	0.00	1	34.35	34.40	-1	10,593	-0.01%
2018/12/18	0	0.00	4	34.49	34.40	-4	11,188	-0.04%
2018/12/17	0	0.00	1	34.80	34.80	-1	11,458	-0.01%
2018/12/14	0	0.00	5	33.82	34.00	-5	11,563	-0.04%
2018/12/12	0	0.00	1	33.00	33.15	-1	11,819	-0.01%
2018/12/11	0.8	33.20	0	0.00	32.95	0.8	11,928	0.01%
2018/12/10	2	33.05	0	0.00	33.00	2	12,208	0.02%
2018/12/07	1	33.30	0	0.00	33.50	1	12,491	0.01%
2018/12/06	8	33.23	0	0.00	33.15	8	12,755	0.06%
2018/12/05	47	33.49	0	0.00	33.80	47	13,258	0.35%
2018/12/04	5	33.75	0	0.00	33.85	5	13,328	0.04%
2018/12/03	6	34.43	0	0.00	34.50	6	13,054	0.05%
2018/11/30	0	0.00	27	33.58	33.70	-27	12,980	-0.21%
2018/11/28	1	32.30	3	32.83	33.05	-2	12,834	-0.02%
2018/11/27	63	32.00	0	0.00	32.30	63	12,886	0.49%
2018/11/22	7	32.79	0	0.00	32.60	7	13,267	0.05%
2018/11/21	11	32.87	0	0.00	33.00	11	13,322	0.08%
2018/11/20	43	33.46	0	0.00	33.25	43	13,395	0.32%
2018/11/19	11	33.60	0	0.00	33.65	11	13,400	0.08%
2018/11/15	13	33.31	0	0.00	33.40	13	13,415	0.10%
2018/11/14	1	33.50	1	33.50	33.50	0	13,387	0.00%
2018/11/13	0	0.00	2	33.30	33.70	-2	13,394	-0.01%
2018/11/12	0	0.00	1	33.50	33.70	-1	13,584	-0.01%
2018/11/09	14	33.02	0	0.00	33.05	14	13,652	0.10%
2018/11/07	0	0.00	3	33.50	33.70	-3	14,194	-0.02%
2018/11/06	6	32.35	0	0.00	32.40	6	14,257	0.04%
2018/11/05	13	32.63	0	0.00	32.45	13	14,236	0.09%
2018/11/01	0	0.00	5	33.62	33.30	-5	14,199	-0.04%
2018/10/31	1	32.25	3	32.47	32.75	-2	14,010	-0.01%
2018/10/30	2	30.75	2	31.40	31.70	0	13,873	0.00%
2018/10/29	38	30.85	0	0.00	30.75	38	13,814	0.28%
2018/10/26	2	32.60	0	0.00	32.10	2	13,497	0.01%
2018/10/25	18	33.13	0	0.00	33.50	18	13,365	0.13%
2018/10/24	4	33.10	2	33.90	33.55	2	13,288	0.02%
2018/10/23	70	34.10	70	34.34	34.00	0	13,176	0.00%
2018/10/22	0	0.00	2	36.40	36.35	-2	12,958	-0.02%
2018/10/19	1	36.25	0	0.00	36.25	1	13,203	0.01%
2018/10/18	2	37.20	0	0.00	37.40	2	13,155	0.02%
2018/10/17	0	0.00	5	37.85	37.55	-5	13,315	-0.04%
2018/10/15	5	38.00	0	0.00	38.10	5	13,344	0.04%
2018/10/12	5	38.10	11	38.77	39.00	-6	13,399	-0.04%
2018/10/08	0	0.00	2	39.90	39.30	-2	13,141	-0.02%
2018/10/05	2	39.40	2.2	40.32	40.15	-0.2	13,094	0.00%
2018/10/04	7	39.61	0	0.00	39.70	7	12,987	0.05%
2018/10/02	9	40.25	0	0.00	40.15	9	13,007	0.07%
2018/10/01	3	41.28	2	41.75	41.40	1	12,975	0.01%
2018/09/28	2	40.80	7	41.59	41.50	-5	12,967	-0.04%
2018/09/27	5	40.47	5	40.55	40.55	0	12,655	0.00%
2018/09/26	1.2	39.56	0	0.00	39.60	1.2	12,455	0.01%
2018/09/25	5	40.00	7.6	40.31	40.00	-2.6	12,385	-0.02%
2018/09/21	0	0.00	10	40.54	41.25	-10	12,178	-0.08%
2018/09/19	2	37.93	1	37.65	38.65	1	11,684	0.01%
2018/09/17	1	36.60	0	0.00	36.40	1	11,425	0.01%
2018/09/14	0	0.00	2	38.03	37.80	-2	11,333	-0.02%
2018/09/13	0	0.00	2	36.90	37.00	-2	11,114	-0.02%
2018/09/12	4	35.90	1	35.95	36.10	3	10,921	0.03%
2018/09/11	6	36.14	4	36.03	36.10	2	10,759	0.02%
2018/09/10	13	38.52	3	38.40	38.40	10	10,261	0.10%
2018/09/07	4	39.85	0	0.00	39.90	4	10,150	0.04%
2018/09/06	6	40.12	25.5	40.19	39.90	-19.5	10,134	-0.19%
2018/09/03	5	41.34	0	0.00	40.80	5	9,914	0.05%
2018/08/30	14	42.34	4	42.35	41.95	10	9,720	0.10%
2018/08/27	0	0.00	6	45.43	45.50	-6	9,384	-0.06%
2018/08/24	2	43.80	2	44.50	44.80	0	9,310	0.00%
2018/08/23	9	44.89	5	45.55	44.50	4	9,581	0.04%
2018/08/20	0	0.00	0.9	44.20	44.35	-0.9	9,518	-0.01%
2018/08/17	1	44.25	19	44.13	44.25	-18	9,440	-0.19%
2018/08/16	3	42.80	1	42.70	42.80	2	9,224	0.02%
2018/08/15	5	42.92	7	43.31	43.50	-2	9,180	-0.02%
2018/08/14	3	43.40	17	43.54	44.10	-14	9,033	-0.15%
2018/08/13	0	0.00	13	42.12	42.10	-13	8,677	-0.15%
2018/08/10	12	41.38	7	41.76	41.30	5	8,668	0.06%
2018/08/09	1	42.35	6	42.03	41.55	-5	8,761	-0.06%
2018/08/08	1	42.00	14	42.05	42.15	-13	8,824	-0.15%
2018/08/07	0	0.00	2	41.20	41.10	-2	8,774	-0.02%
2018/08/03	6	40.75	6	41.78	40.80	0	8,786	0.00%
2018/08/02	4	40.75	3	41.28	41.00	1	8,874	0.01%
2018/08/01	0	0.00	27.4	41.91	41.40	-27.4	8,858	-0.31%
2018/07/31	2	40.65	0.2	40.65	40.80	1.8	8,793	0.02%
2018/07/30	1	41.45	14.3	41.65	41.50	-13.3	8,829	-0.15%
2018/07/27	2	40.78	5	40.81	40.60	-3	8,790	-0.03%
2018/07/26	0	0.00	69	40.91	41.75	-69	8,832	-0.78%
2018/07/25	1	39.55	9	39.99	39.55	-8	8,732	-0.09%
2018/07/24	0	0.00	145	38.86	39.70	-145	8,702	-1.67%	大賣/鉅額交易
2018/07/20	0	0.00	70	37.90	38.00	-70	8,755	-0.80%
2018/07/19	2	37.58	88	37.39	37.75	-86	8,709	-0.99%
2018/07/18	0	0.00	99	36.59	36.80	-99	8,828	-1.12%
2018/07/16	0.1	35.35	1	36.05	35.55	-0.9	8,813	-0.01%
2018/07/13	0	0.00	17	36.00	36.00	-17	8,912	-0.19%
2018/07/11	10	35.43	0	0.00	35.55	10	8,821	0.11%
2018/07/10	0	0.00	72	36.01	36.10	-72	8,773	-0.82%
2018/07/09	0	0.00	84	35.19	35.25	-84	8,605	-0.98%
2018/07/06	0	0.00	6	34.20	34.20	-6	8,492	-0.07%
2018/07/05	0	0.00	0.5	33.70	33.70	-0.5	8,400	-0.01%
2018/07/03	0	0.00	4	34.50	34.50	-4	8,446	-0.05%
2018/07/02	0	0.00	6	33.85	34.00	-6	8,281	-0.07%
2018/06/29	1	33.05	0	0.00	33.50	1	8,165	0.01%
2018/06/28	2	32.70	0	0.00	33.00	2	8,046	0.02%
2018/06/27	0	0.00	2	33.60	33.30	-2	7,930	-0.03%
2018/06/26	0	0.00	0	33.05	33.20	0	7,883	0.00%
2018/06/25	2	32.70	0	0.00	32.75	2	7,756	0.03%
2018/06/22	0	0.00	5	33.68	33.70	-5	7,675	-0.07%
2018/06/21	0	0.00	1	33.10	33.25	-1	7,549	-0.01%
2018/06/20	4	32.56	0	0.00	33.10	4	7,454	0.05%
2018/06/19	6	32.67	1	32.90	32.65	5	7,326	0.07%
2018/06/14	2	33.40	0	0.00	33.40	2	7,145	0.03%
2018/06/13	1	33.65	2	33.85	33.65	-1	7,095	-0.01%
2018/06/12	2	33.40	0	0.00	33.60	2	7,165	0.03%
2018/06/08	2	33.65	0	0.00	33.85	2	7,124	0.03%
2018/06/06	1	33.90	0	0.00	34.10	1	7,263	0.01%
2018/06/05	2	33.85	1	33.85	34.30	1	7,277	0.01%
2018/06/04	0	0.00	17	34.39	34.65	-17	7,259	-0.23%
2018/06/01	4.2	32.86	0	0.00	33.25	4.2	7,139	0.06%
2018/05/30	1.3	32.45	0	0.00	32.80	1.3	6,771	0.02%
2018/05/29	7	32.86	0	0.00	32.85	7	6,702	0.10%
2018/05/28	1	33.30	1	33.40	33.50	0	6,679	0.00%
2018/05/25	2	33.35	0	0.00	33.55	2	6,710	0.03%
2018/05/23	6	33.65	6	33.55	33.65	0	6,696	0.00%
2018/05/22	0	0.00	2.5	34.87	34.30	-2.5	6,622	-0.04%
2018/05/21	2	35.10	4	35.58	35.25	-2	6,581	-0.03%
2018/05/18	2	34.80	8	35.01	35.05	-6	6,508	-0.09%
2018/05/17	0	0.00	4	34.11	34.10	-4	6,387	-0.06%
2018/05/16	3	33.58	4	34.13	33.75	-1	6,223	-0.02%
2018/05/15	1	33.00	0	0.00	33.75	1	6,089	0.02%
2018/05/14	0	0.00	4	33.68	33.95	-4	6,106	-0.07%
2018/05/11	1	32.85	0	32.90	33.00	1	6,018	0.02%
2018/05/10	0	0.00	6.4	33.03	33.00	-6.4	6,005	-0.11%
2018/05/09	1	32.50	2	32.65	32.40	-1	5,826	-0.02%
2018/05/08	0	0.00	28	32.35	32.40	-28	5,741	-0.49%
2018/05/07	10	32.00	3	32.15	31.50	7	5,623	0.12%
2018/05/04	0	0.00	2	31.33	31.65	-2	5,489	-0.04%
2018/05/03	3	31.20	2	31.93	31.00	1	5,440	0.02%
2018/05/02	0	0.00	1	32.40	32.05	-1	5,299	-0.02%
2018/04/30	0	0.00	1	32.30	31.75	-1	5,080	-0.02%
2018/04/27	5	31.85	4	31.90	31.75	1	4,954	0.02%
2018/04/26	0	0.00	3	31.62	31.30	-3	4,875	-0.06%
2018/04/25	1	30.20	0	0.00	30.70	1	4,731	0.02%
2018/04/24	0	0.00	4	31.46	30.90	-4	4,645	-0.09%
2018/04/23	0	0.00	11	31.00	30.95	-11	4,479	-0.25%
2018/04/20	0	0.00	14	30.27	30.40	-14	4,408	-0.32%
2018/04/19	0	0.00	33	30.13	30.15	-33	4,378	-0.75%
2018/04/18	0	0.00	1	29.15	29.20	-1	4,376	-0.02%
2018/04/13	0	0.00	15	29.20	29.15	-15	4,755	-0.32%
2018/04/12	1	29.05	1	29.05	29.10	0	4,922	0.00%
2018/04/09	31	29.31	11	29.31	29.45	20	5,159	0.39%
2018/03/29	1	28.10	0	0.00	28.10	1	5,283	0.02%
2018/03/28	1	28.40	0	0.00	28.40	1	5,284	0.02%
2018/03/26	2	28.35	0	0.00	28.55	2	5,352	0.04%
2018/03/23	0	0.00	1	28.30	28.80	-1	5,385	-0.02%
2018/03/20	0	0.00	2	29.15	29.10	-2	5,517	-0.04%
2018/03/16	6	29.07	0	0.00	29.10	6	5,608	0.11%
2018/03/15	0	0.00	0.2	29.45	29.45	-0.2	5,488	0.00%
2018/03/14	10.2	29.23	0	0.00	29.50	10.2	5,498	0.19%
2018/03/13	26	29.42	2	29.53	29.45	24	5,497	0.44%
2018/03/12	17	28.58	8	29.36	29.60	9	5,416	0.17%
2018/03/09	31	28.04	2	28.15	28.15	29	5,561	0.52%
2018/03/08	65.3	27.64	0	0.00	27.45	65.3	5,519	1.18%
2018/03/07	114	27.68	0	0.00	27.55	114	5,444	2.09%	大買/鉅額交易
2018/03/06	83	28.03	10	28.20	27.90	73	5,455	1.34%
2018/03/05	55	27.93	0	0.00	27.90	55	5,528	0.99%
2018/03/02	37	27.76	1	27.55	27.90	36	5,519	0.65%
2018/03/01	48	28.03	0	0.00	28.20	48	5,477	0.88%
2018/02/27	63	28.27	0	0.00	28.40	63	5,431	1.16%
2018/02/26	20	28.33	0	0.00	28.35	20	5,345	0.37%
2018/02/23	7	28.21	13	28.40	28.40	-6	5,287	-0.11%
2018/02/22	31	27.99	0	0.00	28.25	31	5,288	0.59%
2018/02/21	0	0.00	2.4	28.45	28.35	-2.4	5,291	-0.05%
2018/02/12	1	27.30	0	0.00	27.25	1	5,259	0.02%
2018/02/09	15	26.87	0	0.00	27.10	15	5,226	0.29%
2018/02/07	3	28.00	3	28.30	27.40	0	5,167	0.00%
2018/02/06	16	27.29	5	28.20	27.20	11	5,066	0.22%
2018/02/05	3	29.23	0	0.00	29.10	3	4,885	0.06%
2018/01/31	2	29.70	0	0.00	30.05	2	4,782	0.04%
2018/01/30	3	29.93	2	30.40	29.75	1	4,706	0.02%
2018/01/26	0	0.00	2	30.40	30.30	-2	4,648	-0.04%
2018/01/25	0	0.00	2	30.25	30.20	-2	4,599	-0.04%
2018/01/24	5	30.10	0	0.00	30.00	5	4,562	0.11%
2018/01/23	2	29.90	9.9	30.18	30.20	-7.9	4,546	-0.17%
2018/01/22	0	0.00	8	30.11	30.25	-8	4,503	-0.18%
2018/01/19	0	0.00	0.3	30.45	30.50	-0.3	4,432	-0.01%
2018/01/16	0	0.00	2.6	30.43	30.45	-2.6	4,225	-0.06%
2018/01/15	3	30.35	1	30.40	30.40	2	4,140	0.05%
2018/01/12	0	0.00	2	30.25	30.00	-2	4,067	-0.05%
2018/01/11	3	29.52	1	30.10	29.40	2	3,921	0.05%
2018/01/10	2	30.20	0	0.00	30.50	2	3,737	0.05%
2018/01/09	0	0.00	2	30.38	30.40	-2	3,655	-0.05%
2018/01/08	0	0.00	8	30.11	30.30	-8	3,520	-0.23%
2018/01/05	0	0.00	13.8	29.22	29.35	-13.8	3,339	-0.41%
2018/01/04	0	0.00	3	28.68	28.60	-3	3,220	-0.09%
2018/01/03	0	0.00	3	28.33	28.40	-3	3,145	-0.10%
2018/01/02	0	0.00	20	28.19	28.20	-20	3,041	-0.66%