亞泥 (1102)-國票-九鼎券商分點個股進出

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
43.80
漲跌
▲0.10
漲幅
+0.23%
成交量
6,712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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/02	0	0.00	3	43.93	43.80	-3	4,276	-0.07%
2024/04/30	1.1	43.57	1.7	43.62	43.70	-0.6	4,198	-0.01%
2024/04/29	0	0.00	1	43.35	43.60	-1	4,094	-0.02%
2024/04/26	0	0.00	4	42.95	42.75	-4	3,985	-0.10%
2024/04/25	1	42.30	0	0.00	42.50	1	3,953	0.03%
2024/04/24	1	42.50	0	0.00	42.45	1	3,984	0.03%
2024/04/23	0.1	42.75	5	42.92	42.90	-4.9	4,026	-0.12%
2024/04/19	1	41.86	0	0.00	42.00	1	3,948	0.03%
2024/04/17	0	0.00	2	41.40	41.45	-2	3,810	-0.05%
2024/04/15	0.1	41.75	4	42.10	42.05	-3.9	3,683	-0.11%
2024/04/12	1	41.75	0	0.00	41.80	1	3,647	0.03%
2024/04/09	1.1	41.94	8	42.00	42.00	-6.9	3,578	-0.19%
2024/04/03	0	0.00	1	42.00	41.15	-1	3,582	-0.03%
2024/04/01	0.1	41.25	0	0.00	41.35	0.1	3,586	0.00%
2024/03/28	2	41.03	0	0.00	40.95	2	3,643	0.05%
2024/03/26	0	0.00	4	41.45	41.60	-4	4,133	-0.10%
2024/03/25	0	41.25	0	0.00	41.30	0	4,416	0.00%
2024/03/21	6	41.06	0	0.00	41.35	6	5,023	0.12%
2024/03/20	2	40.65	0	0.00	40.70	2	5,232	0.04%
2024/03/18	0.1	41.15	0	0.00	41.10	0.1	5,280	0.00%
2024/03/14	0	0.00	0.6	41.05	41.15	-0.6	5,220	-0.01%
2024/03/13	0	0.00	10	40.35	40.35	-10	5,166	-0.19%
2024/03/08	2	40.05	28	40.35	40.40	-26	5,175	-0.50%
2024/03/06	0.1	40.10	0	0.00	40.00	0.1	5,185	0.00%
2024/03/04	0.1	40.20	2	40.05	40.05	-1.9	5,249	-0.04%
2024/02/29	2	40.28	0	0.00	40.45	2	5,327	0.04%
2024/02/23	0	0.00	2	40.25	40.20	-2	5,314	-0.04%
2024/02/22	1	40.35	0	0.00	40.40	1	5,391	0.02%
2024/02/15	1.1	39.21	0	0.00	39.20	1.1	5,825	0.02%
2024/01/18	3	39.40	0	0.00	39.30	3	6,045	0.05%
2024/01/17	0.1	39.60	1	39.70	39.35	-0.9	6,033	-0.01%
2024/01/16	7	40.01	2	40.03	39.95	5	5,978	0.08%
2024/01/10	2	40.95	0	0.00	40.70	2	6,318	0.03%
2023/12/29	0	0.00	10	41.35	41.45	-10	6,492	-0.15%
2023/12/28	6	41.15	2	41.30	41.25	4	6,531	0.06%
2023/12/27	0	0.00	1	41.20	41.10	-1	6,539	-0.02%
2023/12/26	0	0.00	3	41.00	41.10	-3	6,546	-0.05%
2023/12/22	1	40.50	0	0.00	40.25	1	6,520	0.02%
2023/12/20	5	40.85	0	0.00	40.75	5	6,024	0.08%
2023/12/19	3	41.13	0	0.00	40.80	3	5,703	0.05%
2023/12/15	0	0.00	0.1	42.45	42.25	-0.1	5,127	0.00%
2023/12/13	1	42.25	0.2	42.10	42.25	0.8	4,772	0.02%
2023/12/12	0	0.00	1	42.15	42.15	-1	4,768	-0.02%
2023/12/08	0	0.00	1.4	41.74	41.80	-1.4	4,730	-0.03%
2023/12/07	1	41.75	0	0.00	41.60	1	4,710	0.02%
2023/12/05	0	0.00	1	41.70	41.60	-1	4,736	-0.02%
2023/11/28	0	0.00	2	42.05	42.10	-2	4,567	-0.04%
2023/11/27	0	0.00	1	41.95	41.80	-1	4,574	-0.02%
2023/11/24	0	0.00	4	41.70	41.60	-4	4,589	-0.09%
2023/11/21	1	41.40	0	0.00	41.70	1	4,655	0.02%
2023/11/20	0	0.00	4	41.45	41.35	-4	4,602	-0.09%
2023/11/16	1	41.25	2	41.40	41.50	-1	4,510	-0.02%
2023/11/15	0	0.00	7	40.99	41.05	-7	4,431	-0.16%
2023/11/13	0	0.00	5	40.48	40.55	-5	4,282	-0.12%
2023/11/09	0	0.00	2	40.45	40.40	-2	4,383	-0.05%
2023/11/07	1	40.25	0	0.00	40.40	1	4,445	0.02%
2023/11/03	0	0.00	0.1	40.30	40.25	-0.1	4,460	0.00%
2023/11/02	0	0.00	2	40.30	40.00	-2	4,497	-0.04%
2023/10/31	0	0.00	3	40.00	40.00	-3	4,651	-0.06%
2023/10/26	0	0.00	105	39.11	39.10	-105	4,743	-2.21%	大賣/鉅額交易
2023/10/24	0	0.00	50	39.15	39.00	-50	4,872	-1.03%
2023/10/20	2	38.80	2	38.90	38.95	0	5,244	0.00%
2023/10/19	1	39.20	0	0.00	39.15	1	5,489	0.02%
2023/10/18	6.2	39.33	1	39.15	39.05	5.2	5,756	0.09%
2023/10/13	0	0.00	1	40.50	40.60	-1	6,512	-0.02%
2023/10/12	0	0.00	1	40.25	40.55	-1	6,549	-0.02%
2023/10/11	0	0.00	2	40.30	40.35	-2	6,565	-0.03%
2023/10/04	4	39.15	0	0.00	39.10	4	6,544	0.06%
2023/10/02	6	39.45	0	0.00	39.50	6	6,557	0.09%
2023/09/28	1	39.75	0	0.00	39.75	1	6,572	0.02%
2023/09/26	1	39.65	4	39.73	39.75	-3	6,601	-0.05%
2023/09/21	2.1	39.81	0	0.00	39.65	2.1	6,649	0.03%
2023/09/14	0	0.00	1	40.15	40.25	-1	6,734	-0.01%
2023/09/13	0.1	39.95	0	0.00	40.00	0.1	6,743	0.00%
2023/09/12	0.1	39.90	0	0.00	39.95	0.1	6,836	0.00%
2023/09/11	4.1	39.40	0	0.00	39.75	4.1	6,865	0.06%
2023/09/08	1	39.40	0	0.00	39.55	1	6,889	0.01%
2023/09/07	2	39.55	14	39.55	39.60	-12	6,918	-0.17%
2023/09/06	1	39.85	0	0.00	39.95	1	6,878	0.01%
2023/09/04	0	0.00	1	40.20	40.40	-1	6,866	-0.01%
2023/08/30	1	40.05	0	0.00	40.20	1	6,858	0.01%
2023/08/29	0	0.00	1	40.00	40.10	-1	6,852	-0.01%
2023/08/28	0	0.00	1	40.00	40.00	-1	6,858	-0.01%
2023/08/25	5	39.80	0	0.00	39.60	5	6,877	0.07%
2023/08/23	2	39.68	3	39.52	39.80	-1	6,882	-0.01%
2023/08/17	0.3	39.30	0	0.00	39.30	0.3	6,973	0.00%
2023/08/16	2	39.33	0	0.00	39.25	2	6,944	0.03%
2023/08/15	3	39.98	0	0.00	39.80	3	6,924	0.04%
2023/08/08	0.1	40.30	0	0.00	40.30	0.1	6,845	0.00%
2023/08/07	1	40.30	0	0.00	40.55	1	6,803	0.01%
2023/08/02	0.1	39.85	0	0.00	39.75	0.1	6,645	0.00%
2023/08/01	2.2	40.06	1	40.15	40.00	1.2	6,630	0.02%
2023/07/31	4.1	40.14	1	40.05	40.30	3.1	6,594	0.05%
2023/07/28	1	40.00	0	0.00	40.10	1	6,533	0.02%
2023/07/27	0	0.00	2	40.08	40.00	-2	6,457	-0.03%
2023/07/26	0	0.00	1	40.50	40.10	-1	6,364	-0.02%
2023/07/25	6	38.87	1	39.20	39.00	5	6,194	0.08%
2023/07/24	11.1	38.58	0	0.00	38.20	11.1	5,957	0.19%
2023/07/21	3.4	39.79	0	0.00	39.15	3.4	5,687	0.06%
2023/07/20	11.3	40.69	1	40.55	40.50	10.3	5,406	0.19%
2023/07/19	1	43.55	5	44.09	44.80	-4	4,905	-0.08%
2023/07/18	2	43.75	6	44.03	43.80	-4	4,506	-0.09%
2023/07/17	9	43.95	0	0.00	43.90	9	4,362	0.21%
2023/07/12	0.1	44.00	1	43.90	43.95	-1	4,234	-0.02%
2023/07/10	2	43.85	1	43.75	43.85	1	4,253	0.02%
2023/07/07	0.1	44.00	0	0.00	43.95	0.1	4,262	0.00%
2023/07/06	0.1	44.45	0	0.00	44.10	0.1	4,269	0.00%
2023/07/05	0	0.00	2.1	44.70	44.70	-2.1	4,219	-0.05%
2023/07/04	1.1	44.56	10	44.55	44.60	-8.9	4,168	-0.21%
2023/07/03	5	44.60	0	0.00	44.60	5	4,158	0.12%
2023/06/29	1	44.65	2	44.70	44.65	-1	4,155	-0.02%
2023/06/26	0	0.00	3	44.80	44.60	-3	4,172	-0.07%
2023/06/19	0.1	43.50	0	0.00	44.05	0.1	4,050	0.00%
2023/06/15	2.1	44.05	0	0.00	43.90	2.1	3,933	0.05%
2023/06/14	2.1	43.95	0	0.00	44.00	2.1	4,073	0.05%
2023/06/13	0.1	44.25	0	0.00	44.00	0.1	4,061	0.00%
2023/06/12	0.1	44.60	0	0.00	44.35	0.1	4,045	0.00%
2023/06/09	2	44.70	3	44.45	44.60	-1	4,078	-0.02%
2023/06/08	0	0.00	9	44.75	44.65	-9	4,129	-0.22%
2023/05/29	4	43.85	0	0.00	43.85	4	4,269	0.09%
2023/05/23	0	0.00	4	44.40	44.65	-4	4,285	-0.09%
2023/05/18	1	44.25	0	0.00	44.30	1	4,283	0.02%
2023/05/15	0	0.00	1	44.00	44.25	-1	4,280	-0.02%
2023/05/08	0	0.00	4	44.45	44.50	-4	4,277	-0.09%
2023/05/04	0	0.00	2	44.40	44.35	-2	4,275	-0.05%
2023/05/02	0	0.00	5	44.15	44.25	-5	4,341	-0.12%
2023/04/25	0	0.00	2	44.05	43.95	-2	4,484	-0.04%
2023/04/21	2	43.90	0	0.00	43.80	2	4,388	0.05%
2023/04/13	4	43.71	0	0.00	43.70	4	4,450	0.09%
2023/04/11	0	0.00	1	44.00	44.10	-1	4,439	-0.02%
2023/04/10	1	43.55	1	43.45	43.60	0	4,400	0.00%
2023/04/06	0	0.00	7.2	43.26	43.40	-7.2	4,417	-0.16%
2023/03/27	2	43.00	0	0.00	42.90	2	6,358	0.03%
2023/03/24	1	43.00	0	0.00	43.00	1	6,945	0.01%
2023/03/17	0	0.00	1	43.00	42.65	-1	7,223	-0.01%
2023/03/15	5	42.80	0.1	42.95	42.95	4.9	7,080	0.07%
2023/03/14	1	42.40	2	42.40	42.60	-1	7,079	-0.01%
2023/03/13	4	42.50	1	42.30	42.85	3	7,074	0.04%
2023/03/10	2.2	42.75	1	42.80	42.85	1.2	7,074	0.02%
2023/03/09	1	43.35	0	0.00	43.25	1	7,136	0.01%
2023/03/08	11	43.16	1	43.40	43.25	10	7,175	0.14%
2023/03/06	4	44.40	7.2	44.41	44.50	-3.2	7,091	-0.04%
2023/03/03	0	0.00	0.1	44.25	44.35	-0.1	7,085	0.00%
2023/03/02	0	0.00	2	44.15	44.20	-2	7,104	-0.03%
2023/02/24	0	0.00	1	44.65	44.75	-1	7,063	-0.01%
2023/02/23	0	0.00	15	44.55	44.50	-15	7,026	-0.21%
2023/02/21	1	43.80	5	43.70	44.00	-4	7,077	-0.06%
2023/02/16	1	42.60	0	0.00	42.55	1	7,193	0.01%
2023/02/15	1	42.15	0	0.00	42.15	1	7,233	0.01%
2023/02/14	1	42.20	3	42.45	42.25	-2	7,201	-0.03%
2023/02/13	0	0.00	0.8	42.20	42.10	-0.8	7,215	-0.01%
2023/02/10	1	41.95	0	0.00	42.20	1	7,206	0.01%
2023/02/09	5	42.30	0	0.00	42.25	5	7,184	0.07%
2023/02/08	1	42.10	0	0.00	42.30	1	7,230	0.01%
2023/02/07	2	42.23	1	42.10	42.15	1	7,241	0.01%
2023/02/03	5	42.35	0	0.00	42.30	5	7,239	0.07%
2023/02/02	30	42.60	0	0.00	42.45	30	7,240	0.41%
2023/02/01	71	42.55	0.1	42.70	42.65	71	7,219	0.98%
2023/01/16	0	0.00	0	42.50	42.60	0	7,080	0.00%
2023/01/13	2	42.23	0	0.00	42.15	2	7,047	0.03%
2023/01/11	0	0.00	1	41.85	41.75	-1	7,280	-0.01%
2023/01/10	5	41.85	0	0.00	41.80	5	7,438	0.07%
2023/01/09	0	0.00	7	41.64	41.80	-7	7,539	-0.09%
2023/01/06	0	0.00	0.1	41.30	41.35	-0.1	7,519	0.00%
2023/01/04	0	0.00	3	40.73	40.75	-3	7,581	-0.04%
2023/01/03	0	0.00	1	40.60	40.60	-1	7,644	-0.01%
2022/12/30	0	0.00	4.1	41.00	41.00	-4.1	7,646	-0.05%
2022/12/29	2	40.45	0	0.00	40.80	2	7,691	0.03%
2022/12/28	0	0.00	1	41.20	41.15	-1	7,725	-0.01%
2022/12/23	0	0.00	0.3	41.49	41.55	-0.3	7,932	0.00%
2022/12/22	0	0.00	2	41.38	41.45	-2	8,088	-0.02%
2022/12/21	1	40.35	0	0.00	40.55	1	7,736	0.01%
2022/12/20	1	40.80	0	0.00	40.90	1	7,354	0.01%
2022/12/15	1	40.90	0	0.00	40.95	1	6,245	0.02%
2022/12/06	0	0.00	2	41.15	41.25	-2	6,911	-0.03%
2022/12/02	1	40.60	0	0.00	40.85	1	6,928	0.01%
2022/12/01	4	40.70	0	0.00	40.80	4	6,996	0.06%
2022/11/30	0.2	41.20	0	0.00	41.30	0.2	7,043	0.00%
2022/11/28	3	40.48	0	0.00	40.45	3	7,129	0.04%
2022/11/25	0	0.00	2	41.10	40.95	-2	7,193	-0.03%
2022/11/22	4	40.55	0	0.00	40.95	4	7,309	0.05%
2022/11/21	0	0.00	1	41.25	41.05	-1	7,316	-0.01%
2022/11/18	0	0.00	6	41.40	41.25	-6	7,332	-0.08%
2022/11/17	4	41.05	3	41.40	41.45	1	7,324	0.01%
2022/11/16	9	40.59	1	40.60	40.50	8	7,276	0.11%
2022/11/14	4	40.04	9	40.17	40.60	-5	7,216	-0.07%
2022/11/11	2	39.15	1	39.00	39.05	1	7,144	0.01%
2022/11/09	0	0.00	1	38.25	38.50	-1	7,194	-0.01%
2022/11/08	1	37.90	0	0.00	37.95	1	7,211	0.01%
2022/11/04	2	37.00	0	0.00	37.45	2	7,319	0.03%
2022/11/03	1	36.80	1	37.30	37.30	0	7,296	0.00%
2022/10/26	0	0.00	10	37.59	37.35	-10	7,423	-0.13%
2022/10/25	1	37.00	0	0.00	37.15	1	7,472	0.01%
2022/10/21	0	0.00	1	37.40	37.50	-1	7,832	-0.01%
2022/10/20	8.1	36.89	0	0.00	37.10	8.1	8,030	0.10%
2022/10/19	0.1	38.10	0	0.00	37.95	0.1	7,982	0.00%
2022/10/18	6	37.75	0	0.00	37.70	6	8,056	0.07%
2022/10/17	2.7	38.17	4	38.00	38.00	-1.3	8,044	-0.02%
2022/10/14	2.2	38.57	1	38.50	38.45	1.2	8,050	0.02%
2022/10/13	2	38.85	0	0.00	38.70	2	8,129	0.02%
2022/10/12	2	39.60	0	0.00	39.80	2	8,245	0.02%
2022/10/07	2	40.15	1	40.10	40.00	1	8,353	0.01%
2022/10/06	1.8	40.21	0	0.00	40.15	1.8	8,382	0.02%
2022/10/05	1	39.95	0	0.00	39.80	1	8,404	0.01%
2022/10/04	0.1	39.65	0	0.00	39.40	0.1	8,375	0.00%
2022/10/03	1.1	39.01	0	0.00	39.00	1.1	8,310	0.01%
2022/09/29	2.1	39.86	0	0.00	40.05	2.1	8,225	0.03%
2022/09/28	2	40.20	0	0.00	39.90	2	8,058	0.02%
2022/09/27	2.1	41.00	0	0.00	40.75	2.1	7,975	0.03%
2022/09/26	1.1	41.21	0	0.00	40.95	1.1	7,925	0.01%
2022/09/23	0.2	42.62	0	0.00	42.35	0.2	7,903	0.00%
2022/09/22	4	42.63	0	0.00	43.85	4	7,862	0.05%
2022/09/15	0	0.00	6	44.85	44.85	-6	7,214	-0.08%
2022/09/13	12	44.04	2	44.30	44.45	10	7,393	0.14%
2022/09/08	0	0.00	4	43.93	44.05	-4	7,817	-0.05%
2022/09/07	0	0.00	2	43.75	43.75	-2	7,844	-0.03%
2022/09/06	5	43.00	0	0.00	43.45	5	7,791	0.06%
2022/09/02	7	42.31	0	0.00	42.30	7	7,556	0.09%
2022/09/01	1	42.30	0	0.00	42.35	1	7,540	0.01%
2022/08/31	0	0.00	2	42.85	43.25	-2	7,448	-0.03%
2022/08/30	1	42.50	2	42.60	42.45	-1	7,379	-0.01%
2022/08/26	0.2	42.78	0	0.00	42.80	0.2	7,366	0.00%
2022/08/24	0.2	42.30	0	0.00	42.50	0.2	7,319	0.00%
2022/08/19	1	42.50	0	0.00	42.60	1	7,376	0.01%
2022/08/17	5	42.45	0	0.00	42.80	5	7,330	0.07%
2022/08/16	5	42.30	0	0.00	42.40	5	7,294	0.07%
2022/08/15	2	42.05	0	0.00	42.25	2	7,270	0.03%
2022/08/10	1	40.85	0	0.00	41.00	1	7,214	0.01%
2022/08/04	1	40.80	0	0.00	40.70	1	7,332	0.01%
2022/08/02	1	40.95	0	0.00	41.40	1	7,281	0.01%
2022/07/28	2	40.35	0	0.00	40.50	2	7,044	0.03%
2022/07/27	1	44.45	0	0.00	44.45	1	6,806	0.01%
2022/07/22	2	44.70	1	44.45	44.85	1	6,469	0.02%
2022/07/21	1	44.15	0	0.00	44.50	1	6,390	0.02%
2022/07/19	2.1	44.01	4	44.38	44.10	-1.9	6,176	-0.03%
2022/07/18	0	0.00	1	43.80	43.95	-1	6,026	-0.02%
2022/07/15	3.1	43.30	0	0.00	43.00	3.1	5,991	0.05%
2022/07/13	2	44.10	2	44.20	44.20	0	5,897	0.00%
2022/07/11	0	0.00	2	43.95	44.05	-2	5,858	-0.03%
2022/07/07	3	44.15	2	43.90	43.85	1	5,874	0.02%
2022/07/06	0	0.00	4	44.00	44.10	-4	5,892	-0.07%
2022/07/05	0	0.00	3	44.25	44.30	-3	5,883	-0.05%
2022/07/04	0	0.00	0.2	44.13	43.90	-0.2	5,812	0.00%
2022/07/01	0.2	44.00	8	44.09	44.20	-7.8	5,772	-0.14%
2022/06/30	2	43.85	1	44.00	43.80	1	5,702	0.02%
2022/06/27	5	44.13	2	43.95	44.00	3	5,730	0.05%
2022/06/24	4	43.63	8	43.76	43.60	-4	5,706	-0.07%
2022/06/23	3	42.77	0	0.00	42.95	3	5,696	0.05%
2022/06/22	0	0.00	1	43.20	43.60	-1	5,547	-0.02%
2022/06/17	3	42.38	1	43.00	43.45	2	4,975	0.04%
2022/06/16	3	43.25	0	0.00	43.10	3	4,694	0.06%
2022/06/15	4.1	43.57	2	43.30	43.30	2.1	4,782	0.04%
2022/06/14	2	43.55	0	0.00	43.65	2	4,824	0.04%
2022/06/13	3	43.58	0	0.00	43.70	3	4,849	0.06%
2022/06/09	1	44.50	0	0.00	44.65	1	4,884	0.02%
2022/06/08	1	44.40	1	44.80	44.80	0	4,909	0.00%
2022/06/07	1	44.25	0	0.00	44.20	1	4,936	0.02%
2022/06/02	2	44.65	0	0.00	44.40	2	5,039	0.04%
2022/05/30	0	0.00	1	45.45	45.50	-1	5,005	-0.02%
2022/05/20	5	43.90	0	0.00	44.00	5	5,149	0.10%
2022/05/18	3	44.60	0	0.00	44.65	3	5,074	0.06%
2022/05/16	2	44.90	0	0.00	44.95	2	5,041	0.04%
2022/05/12	1	44.55	5	44.65	44.40	-4	5,005	-0.08%
2022/05/10	1	46.00	0	0.00	46.15	1	4,974	0.02%
2022/05/09	0	0.00	1	46.40	46.30	-1	4,999	-0.02%
2022/05/03	1	47.50	0	0.00	47.50	1	5,156	0.02%
2022/04/28	0	0.00	4	47.46	48.00	-4	5,155	-0.08%
2022/04/27	0	0.00	1	47.10	47.10	-1	5,045	-0.02%
2022/04/25	12	46.90	3	46.97	46.90	9	5,021	0.18%
2022/04/22	10	47.45	0	0.00	47.55	10	4,970	0.20%
2022/04/21	0	0.00	4	47.70	47.70	-4	4,967	-0.08%
2022/04/20	0	0.00	4	47.09	47.35	-4	4,918	-0.08%
2022/04/19	5	46.80	2	46.85	46.95	3	4,868	0.06%
2022/04/18	2	46.35	0	0.00	46.55	2	4,870	0.04%
2022/04/15	1	46.80	2	46.80	46.90	-1	4,815	-0.02%
2022/04/14	4	47.35	0	0.00	47.20	4	4,803	0.08%
2022/04/13	2	47.50	2	47.40	47.50	0	4,793	0.00%
2022/04/12	0	0.00	1	47.25	47.20	-1	4,759	-0.02%
2022/04/07	2	48.08	0	0.00	47.95	2	4,687	0.04%
2022/04/06	30	47.93	3	48.30	48.45	27	4,635	0.58%
2022/03/30	11	48.45	5	48.45	48.50	6	4,484	0.13%
2022/03/29	0	0.00	1	48.35	48.40	-1	4,595	-0.02%
2022/03/28	3	47.90	0	0.00	48.10	3	4,740	0.06%
2022/03/25	1	48.15	2	48.15	48.25	-1	4,870	-0.02%
2022/03/24	0	0.00	2	48.15	48.45	-2	5,077	-0.04%
2022/03/23	1	48.05	1	48.05	48.10	0	5,547	0.00%
2022/03/22	3	48.10	2	48.05	48.30	1	5,665	0.02%
2022/03/21	5	47.88	0	0.00	48.25	5	5,666	0.09%
2022/03/18	2	47.90	15	48.15	47.90	-13	5,639	-0.23%
2022/03/17	5	47.90	4	47.94	48.00	1	5,546	0.02%
2022/03/16	0	0.00	3	47.22	47.60	-3	5,446	-0.06%
2022/03/15	2	47.05	3	47.17	47.30	-1	5,432	-0.02%
2022/03/14	4	47.01	6	46.92	47.20	-2	5,397	-0.04%
2022/03/11	0	0.00	29	46.59	46.70	-29	5,384	-0.54%
2022/03/10	1	46.45	3.3	46.34	46.45	-2.3	5,401	-0.04%
2022/03/09	1	45.75	4	45.89	45.95	-3	5,381	-0.06%
2022/03/04	1	45.80	0	0.00	46.00	1	5,677	0.02%
2022/02/23	0	0.00	1	45.75	45.90	-1	6,620	-0.02%
2022/02/14	0	0.00	3.1	45.17	45.30	-3.1	6,887	-0.04%
2022/02/11	0.1	45.50	0	0.00	45.50	0.1	6,892	0.00%
2022/02/10	0	0.00	2	45.15	45.30	-2	6,861	-0.03%
2022/02/09	3	45.00	1.5	45.17	45.20	1.5	6,866	0.02%
2022/02/08	1	44.70	0	0.00	44.75	1	6,837	0.01%
2022/02/07	1	44.65	2	44.58	44.80	-1	6,799	-0.01%
2022/01/25	1.2	44.06	0	0.00	44.15	1.2	6,725	0.02%
2022/01/24	0	0.00	2	44.55	44.65	-2	6,700	-0.03%
2022/01/18	0	0.00	2	44.65	44.55	-2	6,782	-0.03%
2022/01/13	20	44.45	1	44.55	44.40	19	6,928	0.27%
2022/01/11	0	0.00	0.3	44.30	44.35	-0.3	7,034	0.00%
2022/01/10	0	0.00	0.1	44.30	44.30	-0.1	7,035	0.00%
2021/12/30	0	0.00	1.1	44.30	44.30	-1.1	7,237	-0.01%
2021/12/28	0	0.00	6	44.10	44.20	-6	7,408	-0.08%
2021/12/27	0	0.00	2	44.10	44.15	-2	7,488	-0.03%
2021/12/23	0	0.00	1	44.30	44.30	-1	7,666	-0.01%
2021/12/22	2	43.95	0	0.00	43.90	2	7,640	0.03%
2021/12/21	0	0.00	0.3	43.65	43.75	-0.3	7,525	0.00%
2021/12/20	0	0.00	8.4	43.62	43.40	-8.4	7,443	-0.11%
2021/12/17	11	43.03	6	43.23	42.95	5	7,317	0.07%
2021/12/16	2.3	42.79	0	0.00	42.95	2.3	6,964	0.03%
2021/12/15	1	43.50	0	0.00	43.40	1	7,026	0.01%
2021/12/13	2	43.00	0	0.00	43.00	2	7,641	0.03%
2021/12/08	1	43.50	1.3	43.49	43.50	-0.3	7,912	0.00%
2021/12/07	0	0.00	12.4	43.26	43.25	-12.4	7,889	-0.16%
2021/12/06	10	43.20	1	43.20	43.15	9	7,900	0.11%
2021/12/03	11	42.84	0	0.00	42.75	11	7,906	0.14%
2021/12/02	3	42.15	0	0.00	42.40	3	7,916	0.04%
2021/12/01	0	0.00	2	42.40	42.35	-2	7,893	-0.03%
2021/11/30	4	42.35	4	42.80	42.00	0	7,801	0.00%
2021/11/29	7	42.34	4	42.00	42.45	3	7,648	0.04%
2021/11/26	3.4	42.24	5	42.32	42.25	-1.7	7,690	-0.02%
2021/11/25	16	42.57	16	42.40	42.35	0	7,640	0.00%
2021/11/24	12	43.35	0	0.00	43.35	12	7,303	0.16%
2021/11/23	10	43.82	1	43.85	44.10	9	7,119	0.13%
2021/11/22	3	44.70	0	0.00	44.70	3	6,948	0.04%
2021/11/18	3	44.58	0	0.00	44.70	3	6,995	0.04%
2021/11/15	0	0.00	1.1	45.35	45.25	-1.1	7,160	-0.02%
2021/11/12	0	0.00	2	45.50	45.55	-2	7,296	-0.03%
2021/11/11	0.4	45.03	1	45.05	45.30	-0.6	7,452	-0.01%
2021/11/09	0.3	44.85	0	0.00	44.80	0.3	7,684	0.00%
2021/11/05	2	44.35	2	44.65	44.80	0	7,880	0.00%
2021/11/04	1	44.50	0	0.00	44.50	1	7,989	0.01%
2021/11/02	2	44.35	0	0.00	44.50	2	8,560	0.02%
2021/11/01	2	44.00	0	0.00	44.20	2	9,889	0.02%
2021/10/29	0.5	44.44	1	44.25	44.30	-0.6	10,272	-0.01%
2021/10/27	6	44.35	1	44.35	44.30	5	10,946	0.05%
2021/10/26	1.3	44.70	0	0.00	44.50	1.3	11,126	0.01%
2021/10/25	1	44.60	0	0.00	44.60	1	11,240	0.01%
2021/10/19	8	45.08	0	0.00	45.15	8	11,564	0.07%
2021/10/18	0	0.00	1	45.55	45.45	-1	11,571	-0.01%
2021/10/15	1	45.45	0	0.00	45.50	1	11,647	0.01%
2021/10/14	3	45.35	0	0.00	45.35	3	11,653	0.03%
2021/10/13	5	45.40	0	0.00	45.40	5	11,712	0.04%
2021/10/08	1	45.75	0.1	45.80	45.85	0.9	11,754	0.01%
2021/10/07	5.1	45.60	0	0.00	45.80	5.1	11,867	0.04%
2021/10/01	11	45.14	0	0.00	45.35	11	12,505	0.09%
2021/09/30	7	45.67	0	0.00	45.60	7	12,648	0.06%
2021/09/27	0.3	46.30	0	0.00	46.45	0.3	12,777	0.00%
2021/09/24	0	0.00	1	46.40	46.45	-1	12,781	-0.01%
2021/09/22	1	45.35	3	45.05	45.60	-2	12,728	-0.02%
2021/09/17	3.7	45.30	4	45.15	45.00	-0.3	12,631	0.00%
2021/09/15	0	46.30	0	0.00	46.35	0	12,235	0.00%
2021/09/14	4.3	46.38	2	46.53	46.50	2.3	12,364	0.02%
2021/09/13	0.3	45.90	1	45.50	45.90	-0.7	12,543	-0.01%
2021/09/09	1	44.30	0	0.00	44.35	1	12,815	0.01%
2021/09/08	2	44.83	0	0.00	44.75	2	12,843	0.02%
2021/09/06	0.4	44.90	0	0.00	44.90	0.4	12,856	0.00%
2021/09/03	5	45.00	0	0.00	45.10	5	12,872	0.04%
2021/09/02	1	44.95	0	0.00	44.85	1	12,909	0.01%
2021/09/01	0	0.00	1	45.60	45.65	-1	12,873	-0.01%
2021/08/31	0	44.55	2	44.45	44.90	-2	12,807	-0.02%
2021/08/30	0	0.00	2	44.63	44.70	-2	12,887	-0.02%
2021/08/26	0.1	44.05	0	0.00	43.65	0.1	13,077	0.00%
2021/08/25	51	43.95	0	0.00	43.95	51	13,179	0.39%
2021/08/23	7	43.86	0	0.00	43.60	7	13,450	0.05%
2021/08/20	1.1	43.02	0	0.00	43.00	1.1	13,560	0.01%
2021/08/19	8.1	43.56	0	0.00	43.35	8.1	13,576	0.06%
2021/08/18	1	43.80	1	44.15	44.10	0	13,481	0.00%
2021/08/17	11.1	43.97	0	0.00	43.75	11.1	13,358	0.08%
2021/08/16	5.1	44.86	0	0.00	44.60	5.1	13,185	0.04%
2021/08/13	2	45.72	0	0.00	45.60	2	13,220	0.02%
2021/08/12	1	45.70	0	0.00	45.75	1	13,236	0.01%
2021/08/11	3	45.40	0	0.00	45.60	3	13,278	0.02%
2021/08/10	4.2	45.53	0	0.00	45.55	4.2	13,322	0.03%
2021/08/09	2.3	45.72	0	0.00	45.85	2.3	13,401	0.02%
2021/08/06	4	46.19	36	46.09	46.05	-32	13,317	-0.24%
2021/08/05	84.3	46.36	1	46.20	46.35	83.3	13,269	0.63%
2021/08/04	36	51.97	3	52.20	51.90	33	12,479	0.26%
2021/08/03	12	51.83	1	52.00	52.10	11	12,408	0.09%
2021/08/02	2	51.60	1	51.70	51.80	1	12,169	0.01%
2021/07/30	4	51.95	0	0.00	51.80	4	11,948	0.03%
2021/07/29	1	52.30	6	52.05	52.40	-5	11,920	-0.04%
2021/07/28	3	52.20	1	53.00	52.10	2	11,887	0.02%
2021/07/27	10	53.00	0	0.00	53.00	10	11,895	0.08%
2021/07/26	1	53.30	4.1	53.45	53.10	-3.1	11,977	-0.03%
2021/07/23	1	52.40	12	52.64	52.80	-11	12,029	-0.09%
2021/07/21	5	51.90	1	52.30	52.50	4	12,201	0.03%
2021/07/20	0	0.00	2	52.25	52.00	-2	12,290	-0.02%
2021/07/19	3	51.80	1	52.30	52.50	2	12,521	0.02%
2021/07/16	1	52.00	0	0.00	52.00	1	13,083	0.01%
2021/07/14	0	0.00	31	52.60	52.50	-31	13,811	-0.22%
2021/07/13	2	52.80	13	52.62	52.60	-11	13,914	-0.08%
2021/07/12	1	52.70	0	0.00	52.70	1	13,897	0.01%
2021/07/09	12	52.81	4	52.73	52.80	8	14,021	0.06%
2021/07/08	3	52.47	23	52.45	53.00	-20	13,910	-0.14%
2021/07/07	1	51.50	8	51.60	51.70	-7	13,787	-0.05%
2021/07/06	1	50.90	1	50.90	51.00	0	13,683	0.00%
2021/07/05	1	50.90	6	50.97	51.00	-5	13,593	-0.04%
2021/07/02	1	50.50	4	50.50	50.50	-3	13,581	-0.02%
2021/07/01	5	50.60	9	50.70	50.60	-4	13,569	-0.03%
2021/06/30	10	50.90	0	0.00	50.70	10	13,613	0.07%
2021/06/29	2	50.70	1	50.70	50.70	1	13,670	0.01%
2021/06/28	40	50.80	11	50.91	50.90	29	13,734	0.21%
2021/06/25	13	50.79	5	50.60	50.60	8	13,714	0.06%
2021/06/24	5	50.50	0	0.00	50.30	5	13,678	0.04%
2021/06/23	2	50.40	1	51.20	50.50	1	13,718	0.01%
2021/06/22	15	50.99	22	51.32	50.80	-7	13,538	-0.05%
2021/06/21	5	49.96	0	0.00	50.00	5	13,225	0.04%
2021/06/18	2	50.55	0	0.00	50.40	2	13,154	0.02%
2021/06/17	3	50.80	0.3	51.00	51.10	2.7	13,078	0.02%
2021/06/16	3	50.80	0	0.00	51.10	3	13,141	0.02%
2021/06/15	1	50.60	0	0.00	50.70	1	13,161	0.01%
2021/06/11	4	50.58	0	0.00	50.70	4	13,164	0.03%
2021/06/10	5	50.60	0	0.00	50.60	5	13,104	0.04%
2021/06/09	0	0.00	3	50.60	50.60	-3	13,056	-0.02%
2021/06/08	1	51.30	0	0.00	50.90	1	12,995	0.01%
2021/06/07	1	51.30	3	51.10	51.10	-2	12,983	-0.02%
2021/06/04	5	51.72	0	0.00	51.40	5	12,861	0.04%
2021/06/03	7	51.70	1	52.10	51.80	6	12,799	0.05%
2021/06/02	2	51.90	124	51.58	51.90	-122	12,694	-0.96%	大賣/鉅額交易
2021/06/01	0	0.00	14.3	51.57	51.60	-14.3	12,507	-0.11%
2021/05/31	100	51.60	14	51.56	51.90	86	12,498	0.69%
2021/05/28	0	0.00	8	50.58	50.40	-8	12,277	-0.07%
2021/05/27	0	0.00	19.2	50.23	50.20	-19.2	12,195	-0.16%
2021/05/26	10	50.00	8	50.08	50.10	2	12,238	0.02%
2021/05/25	1	50.50	0.1	50.30	50.30	1	12,201	0.01%
2021/05/24	1	50.01	17	50.49	50.30	-16	12,192	-0.13%
2021/05/21	6	50.52	2	52.80	50.60	4	12,257	0.03%
2021/05/20	6	50.05	1	49.70	50.10	5	12,231	0.04%
2021/05/19	15	49.68	2	49.85	49.85	13	12,225	0.11%
2021/05/18	20	49.42	3	48.92	49.95	17	12,155	0.14%
2021/05/17	2	47.95	6	47.84	48.45	-4	12,062	-0.03%
2021/05/14	2	48.83	0	0.00	49.00	2	11,864	0.02%
2021/05/13	10	48.11	2	48.13	47.95	8	11,669	0.07%
2021/05/12	28	48.19	33	48.14	48.55	-5	11,431	-0.04%
2021/05/11	9.3	50.29	13	51.21	50.10	-3.8	10,915	-0.03%
2021/05/10	9	50.67	300	50.80	50.90	-291	10,572	-2.75%	大賣/鉅額交易
2021/05/07	2	50.20	103.1	50.29	50.30	-101.1	10,486	-0.96%	大賣/鉅額交易
2021/05/06	410.1	50.39	13	49.98	50.40	397.1	10,473	3.79%	大買/鉅額交易
2021/05/05	0	0.00	7	49.13	49.30	-7	10,288	-0.07%
2021/05/04	26	48.91	200	48.40	48.55	-174	10,187	-1.71%	大賣/鉅額交易
2021/05/03	13.2	49.63	12.2	49.66	49.60	1	9,910	0.01%
2021/04/29	6	49.99	0	0.00	49.95	6	9,850	0.06%
2021/04/28	8	50.19	8	50.21	50.20	0	9,744	0.00%
2021/04/27	5	50.38	5	50.56	50.30	0	9,655	0.00%
2021/04/26	3	50.60	2	50.55	50.80	1	9,515	0.01%
2021/04/23	11.5	50.31	13	50.51	50.20	-1.5	9,403	-0.02%
2021/04/22	49.6	52.87	329	53.30	51.60	-279.4	9,290	-3.01%	大賣/鉅額交易
2021/04/21	412	51.84	146	51.45	52.20	266	8,729	3.05%	大買/大賣/鉅額交易
2021/04/20	214	50.64	6	51.33	50.70	208	8,278	2.51%	大買/鉅額交易
2021/04/19	3	49.65	5	49.80	50.00	-2	7,927	-0.03%
2021/04/16	5.3	48.51	35	48.35	48.95	-29.7	7,718	-0.38%
2021/04/15	16	48.24	5	48.69	48.30	11	7,601	0.14%
2021/04/14	0.1	47.35	6	47.30	47.40	-5.9	7,401	-0.08%
2021/04/13	0.1	47.35	0	0.00	47.35	0.1	7,295	0.00%
2021/04/09	2.2	46.75	0	0.00	46.70	2.2	6,989	0.03%
2021/04/08	11.3	46.94	1	46.85	46.90	10.3	6,896	0.15%
2021/04/06	20	47.08	1	47.10	47.10	19	6,824	0.28%
2021/04/01	22	47.49	0.8	47.30	47.10	21.2	6,725	0.32%
2021/03/31	0.3	47.70	0	0.00	47.80	0.3	6,566	0.00%
2021/03/30	0	0.00	1.1	46.84	46.80	-1.1	6,465	-0.02%
2021/03/29	0	0.00	1	46.60	46.80	-1	6,422	-0.02%
2021/03/26	4	46.55	5	46.43	46.50	-1	6,376	-0.02%
2021/03/25	0	0.00	4	45.85	46.00	-4	6,283	-0.06%
2021/03/23	1	45.85	10	45.89	45.95	-9	6,426	-0.14%
2021/03/22	7	45.54	0	0.00	45.80	7	6,406	0.11%
2021/03/19	0	44.35	0	0.00	44.40	0	6,194	0.00%
2021/03/18	0.4	44.20	0	0.00	44.35	0.4	6,098	0.01%
2021/03/17	1	44.10	0	0.00	44.00	1	6,039	0.02%
2021/03/16	0	0.00	4	44.10	44.05	-4	6,002	-0.07%
2021/03/15	0	0.00	4	44.06	43.75	-4	6,023	-0.07%
2021/03/12	0	0.00	7	43.94	43.90	-7	6,002	-0.12%
2021/03/11	0	0.00	9	44.02	43.90	-9	6,049	-0.15%
2021/03/10	2	43.85	0	0.00	43.75	2	6,056	0.03%
2021/03/09	0	0.00	6	43.75	43.90	-6	6,065	-0.10%
2021/03/08	1	43.35	9	43.57	43.45	-8	6,040	-0.13%
2021/03/05	6	43.10	0	0.00	43.15	6	5,986	0.10%
2021/03/04	8	42.70	0	0.00	43.20	8	6,171	0.13%
2021/02/26	2	42.50	0	0.00	42.65	2	5,967	0.03%
2021/02/25	1	43.25	8	43.24	43.30	-7	5,802	-0.12%
2021/02/24	0	0.00	1	42.95	43.00	-1	5,775	-0.02%
2021/02/23	0	0.00	2	43.05	43.00	-2	5,737	-0.03%
2021/02/22	12	41.99	63	42.62	42.75	-51	5,668	-0.90%
2021/02/19	11	41.00	10	41.40	41.80	1	5,502	0.02%
2021/02/17	1	41.00	0	0.00	41.15	1	5,481	0.02%
2021/02/04	2	40.75	1	40.85	40.70	1	5,499	0.02%
2021/02/03	0	0.00	1	40.85	41.05	-1	5,632	-0.02%
2021/02/02	1	40.70	0	0.00	40.80	1	5,672	0.02%
2021/02/01	1	40.35	0	0.00	40.45	1	5,633	0.02%
2021/01/29	4	40.26	3	40.10	40.00	1	5,625	0.02%
2021/01/28	7	40.28	8	40.43	40.35	-1	5,566	-0.02%
2021/01/27	11	40.50	0	0.00	40.50	11	5,512	0.20%
2021/01/26	3	40.60	1	40.80	40.55	2	5,524	0.04%
2021/01/25	11	40.97	0	0.00	40.85	11	5,507	0.20%
2021/01/21	1	41.20	0	0.00	41.05	1	5,465	0.02%
2021/01/20	2	41.30	0	0.00	41.45	2	5,505	0.04%
2021/01/19	15	42.00	0	0.00	42.15	15	5,389	0.28%
2021/01/15	30	41.96	0	0.00	41.80	30	5,318	0.56%
2021/01/14	3	42.55	0	0.00	42.55	3	5,250	0.06%
2021/01/13	2	42.85	1	42.85	42.90	1	5,218	0.02%
2021/01/12	1	42.95	0	0.00	42.90	1	5,230	0.02%
2021/01/07	2	43.55	1	43.60	43.25	1	5,272	0.02%
2021/01/06	0	0.00	5	43.10	43.15	-5	5,240	-0.10%
2020/12/31	0	0.00	12	43.47	43.20	-12	5,242	-0.23%
2020/12/30	1	43.00	1	43.10	43.15	0	5,264	0.00%
2020/12/25	2	42.70	0	0.00	42.70	2	5,243	0.04%
2020/12/24	16	42.35	0	0.00	42.30	16	5,243	0.31%
2020/12/23	0	0.00	3	42.55	42.25	-3	5,206	-0.06%
2020/12/22	1	42.70	0	0.00	42.70	1	5,163	0.02%
2020/12/21	0	0.00	5	43.20	43.05	-5	5,223	-0.10%
2020/12/18	6	42.78	0	0.00	42.50	6	5,168	0.12%
2020/12/17	4	42.91	0	0.00	42.80	4	5,127	0.08%
2020/12/14	1	42.90	1	43.05	42.80	0	5,079	0.00%
2020/12/11	2	43.50	0	0.00	43.10	2	5,063	0.04%
2020/12/07	2	43.85	11	43.92	44.15	-9	5,056	-0.18%
2020/12/02	0.4	43.40	0	0.00	43.25	0.4	4,938	0.01%
2020/12/01	3	43.35	0	0.00	43.30	3	4,945	0.06%
2020/11/25	5	43.70	0	0.00	43.70	5	5,101	0.10%
2020/11/20	0	0.00	2	44.00	44.10	-2	5,174	-0.04%
2020/11/17	0	0.00	5	44.00	44.40	-5	5,292	-0.09%
2020/11/16	0	0.00	1	43.90	43.95	-1	5,341	-0.02%
2020/11/13	0	0.00	3	43.40	43.70	-3	5,425	-0.06%
2020/11/12	2	43.50	1	43.15	43.70	1	5,598	0.02%
2020/11/11	2	43.25	5	43.45	43.65	-3	5,728	-0.05%
2020/11/10	2	42.35	2	42.35	42.25	0	5,651	0.00%
2020/11/05	0	0.00	1	41.90	42.00	-1	5,762	-0.02%
2020/11/02	0	0.00	2	41.70	41.75	-2	5,897	-0.03%
2020/10/28	0	0.00	3	41.87	41.90	-3	6,086	-0.05%
2020/10/22	0	0.00	1	41.75	41.45	-1	6,588	-0.02%
2020/10/19	0	0.00	4	41.14	41.00	-4	7,223	-0.06%
2020/10/16	1	40.65	2	40.75	40.55	-1	7,492	-0.01%
2020/10/15	0	0.00	1	40.60	40.40	-1	7,855	-0.01%
2020/10/14	2	40.45	0	0.00	40.30	2	8,023	0.02%
2020/10/13	2	40.55	2	40.50	40.55	0	8,126	0.00%
2020/10/12	4	41.15	0	0.00	40.70	4	8,301	0.05%
2020/10/07	0	0.00	16	41.40	41.20	-16	8,492	-0.19%
2020/10/05	2	41.35	0	0.00	41.15	2	8,728	0.02%
2020/09/29	1	41.50	0	0.00	41.35	1	9,023	0.01%
2020/09/23	1	41.15	3	41.50	41.30	-2	9,321	-0.02%
2020/09/22	1	41.60	0	0.00	41.50	1	9,410	0.01%
2020/09/21	3.4	42.39	0	0.00	41.90	3.4	9,474	0.04%
2020/09/15	1	42.90	0	0.00	42.70	1	9,731	0.01%
2020/09/14	10	42.80	2	42.65	42.90	8	9,983	0.08%
2020/09/08	0	0.00	2	42.45	42.35	-2	10,239	-0.02%
2020/09/07	3	42.28	1	42.40	42.30	2	10,295	0.02%
2020/09/03	0	0.00	1	42.05	41.75	-1	10,357	-0.01%
2020/09/02	2	41.75	0	0.00	41.60	2	10,356	0.02%
2020/09/01	4	42.05	0	0.00	42.00	4	10,269	0.04%
2020/08/31	1	42.70	13	42.76	42.50	-12	10,251	-0.12%
2020/08/28	1	42.45	0	0.00	42.45	1	10,255	0.01%
2020/08/27	1	42.95	0	0.00	42.65	1	10,311	0.01%
2020/08/26	4	42.86	0	0.00	42.85	4	10,358	0.04%
2020/08/24	0	0.00	1	43.40	43.30	-1	10,380	-0.01%
2020/08/21	0	0.00	8	43.05	43.40	-8	10,375	-0.08%
2020/08/20	6	43.11	9	42.41	42.25	-3	10,332	-0.03%
2020/08/19	4	43.60	2	43.35	43.15	2	10,235	0.02%
2020/08/18	0	0.00	10	43.15	43.30	-10	10,122	-0.10%
2020/08/17	3	41.85	26	42.12	42.50	-23	9,938	-0.23%
2020/08/14	2	41.45	2	41.63	41.50	0	9,800	0.00%
2020/08/12	0	0.00	3	40.80	40.75	-3	9,859	-0.03%
2020/08/10	2	41.05	1	41.05	41.20	1	9,901	0.01%
2020/08/07	20	41.20	2	41.20	41.05	18	9,923	0.18%
2020/08/06	7	41.08	5	41.16	41.05	2	9,862	0.02%
2020/08/05	10	41.00	3	40.85	40.85	7	9,848	0.07%
2020/08/04	7	40.05	1	40.25	40.45	6	9,789	0.06%
2020/08/03	15	40.09	0	0.00	40.00	15	9,814	0.15%
2020/07/31	11	40.00	0	0.00	39.95	11	9,749	0.11%
2020/07/30	3	39.83	0	0.00	40.00	3	9,681	0.03%
2020/07/29	8	39.75	0	0.00	39.65	8	9,649	0.08%
2020/07/28	2	39.93	0	0.00	39.80	2	9,557	0.02%
2020/07/27	5	41.16	10	40.67	40.70	-5	9,504	-0.05%
2020/07/24	2	42.13	2	42.10	41.85	0	9,416	0.00%
2020/07/23	17	41.99	7	42.16	41.90	10	9,392	0.11%
2020/07/22	20	46.16	1	46.60	46.30	19	8,867	0.21%
2020/07/21	4	46.40	3	46.08	46.45	1	8,589	0.01%
2020/07/20	0	0.00	1	45.55	45.50	-1	8,305	-0.01%
2020/07/16	3	45.88	1	45.90	45.40	2	8,127	0.02%
2020/07/15	0	0.00	2	46.50	46.40	-2	7,954	-0.03%
2020/07/13	1	46.45	0	0.00	46.40	1	7,835	0.01%
2020/07/10	0	0.00	1	46.20	46.30	-1	7,797	-0.01%
2020/07/09	0	0.00	13	46.47	46.05	-13	7,768	-0.17%
2020/07/08	10	45.88	1	45.95	45.80	9	7,614	0.12%
2020/07/06	5	45.50	4	45.45	45.60	1	7,467	0.01%
2020/07/03	0	0.00	2	45.00	45.00	-2	7,630	-0.03%
2020/07/02	0	0.00	13	44.61	44.50	-13	7,713	-0.17%
2020/07/01	0	0.00	3	43.75	44.10	-3	7,680	-0.04%
2020/06/30	7	43.84	1	43.70	43.60	6	7,687	0.08%
2020/06/24	1	43.50	0	0.00	43.45	1	7,611	0.01%
2020/06/22	10	43.45	1	43.50	43.20	9	7,638	0.12%
2020/06/19	7	43.22	1	44.05	43.45	6	7,656	0.08%
2020/06/18	2	43.28	0	0.00	43.35	2	7,514	0.03%
2020/06/17	0.5	43.40	1	43.50	43.40	-0.5	7,581	-0.01%
2020/06/10	1	44.60	1	44.80	44.80	0	8,170	0.00%
2020/06/08	1	45.05	0	0.00	45.15	1	8,503	0.01%
2020/06/05	0	0.00	7	45.00	45.20	-7	8,609	-0.08%
2020/06/04	0.5	44.75	0	0.00	44.70	0.5	8,734	0.01%
2020/06/03	1	45.35	3	44.98	45.20	-2	8,776	-0.02%
2020/06/02	1	44.40	7	44.40	44.40	-6	8,730	-0.07%
2020/06/01	0	0.00	11	44.25	44.10	-11	8,719	-0.13%
2020/05/29	1	43.05	0	0.00	43.55	1	8,764	0.01%
2020/05/28	3	43.40	0	0.00	43.25	3	8,961	0.03%
2020/05/27	10	43.90	0	0.00	43.70	10	9,102	0.11%
2020/05/26	0	0.00	1	44.15	44.20	-1	9,195	-0.01%
2020/05/25	3	43.35	0	0.00	43.90	3	9,344	0.03%
2020/05/19	0	0.00	17	43.95	44.05	-17	9,682	-0.18%
2020/05/18	4	43.31	2	43.75	43.60	2	9,637	0.02%
2020/05/15	0	0.00	1	44.00	43.95	-1	9,604	-0.01%
2020/05/14	1	43.70	0	0.00	43.80	1	9,578	0.01%
2020/05/13	6	43.95	0	0.00	43.95	6	9,613	0.06%
2020/05/11	17	44.44	1	44.60	44.50	16	9,678	0.17%
2020/05/08	9	44.01	1	44.15	44.00	8	9,653	0.08%
2020/05/07	0	0.00	1	43.45	43.60	-1	9,620	-0.01%
2020/05/06	2	43.70	1	43.65	43.45	1	9,674	0.01%
2020/05/05	1	43.60	0	0.00	43.80	1	9,701	0.01%
2020/04/29	0	0.00	3	42.73	42.95	-3	9,944	-0.03%
2020/04/27	0	0.00	12	42.38	42.25	-12	10,494	-0.11%
2020/04/24	1	41.70	0	0.00	41.70	1	10,487	0.01%
2020/04/23	4	41.48	0	0.00	41.60	4	10,479	0.04%
2020/04/22	8	41.64	5	41.55	41.55	3	10,401	0.03%
2020/04/21	12	42.24	2	42.25	42.25	10	10,405	0.10%
2020/04/20	0	0.00	1	43.20	43.35	-1	10,376	-0.01%
2020/04/15	1	43.05	1	43.05	43.35	0	10,336	0.00%
2020/04/14	0	0.00	1	42.65	42.70	-1	10,303	-0.01%
2020/04/13	2	41.85	0	0.00	41.90	2	10,296	0.02%
2020/04/10	1	42.00	0	0.00	42.15	1	10,379	0.01%
2020/04/09	1	41.70	0	0.00	42.00	1	10,474	0.01%
2020/04/08	3	41.27	7	42.51	42.00	-4	10,466	-0.04%
2020/04/07	1	40.15	0	0.00	39.90	1	10,282	0.01%
2020/04/06	3	38.25	0	0.00	39.05	3	10,324	0.03%
2020/04/01	1	38.75	0	0.00	38.60	1	10,306	0.01%
2020/03/30	0	0.00	1	39.65	39.10	-1	10,235	-0.01%
2020/03/27	2	39.10	0	0.00	38.70	2	10,350	0.02%
2020/03/24	0	0.00	1	39.65	39.00	-1	10,621	-0.01%
2020/03/23	1	39.35	4	38.84	38.10	-3	10,554	-0.03%
2020/03/20	1	38.85	0	0.00	39.20	1	10,520	0.01%
2020/03/19	0	0.00	3	36.00	35.65	-3	10,417	-0.03%
2020/03/18	2	38.15	5	37.87	37.50	-3	10,315	-0.03%
2020/03/17	0	0.00	5	39.55	38.25	-5	10,372	-0.05%
2020/03/13	2	39.15	3	39.42	41.00	-1	10,129	-0.01%
2020/03/12	1	41.80	3	41.65	41.40	-2	9,965	-0.02%
2020/03/11	1	42.10	2	42.93	42.55	-1	9,859	-0.01%
2020/03/10	4	42.24	0	0.00	42.00	4	9,779	0.04%
2020/03/09	0	0.00	1	43.25	43.20	-1	9,659	-0.01%
2020/03/06	2	43.45	2	43.40	43.65	0	9,687	0.00%
2020/03/05	2	43.45	0	0.00	43.55	2	9,738	0.02%
2020/03/03	4	43.74	1	44.25	43.10	3	9,770	0.03%
2020/03/02	1	43.15	0	0.00	43.90	1	9,544	0.01%
2020/02/27	3	44.60	2	44.35	44.35	1	9,596	0.01%
2020/02/26	4	43.99	0	0.00	44.30	4	9,576	0.04%
2020/02/25	6	44.93	0	0.00	44.85	6	9,458	0.06%
2020/02/20	4	46.51	0	0.00	46.15	4	9,598	0.04%
2020/02/18	2	46.65	0	0.00	47.35	2	9,871	0.02%
2020/02/10	0	0.00	1	45.50	45.80	-1	9,865	-0.01%
2020/02/03	0	0.00	1	43.70	45.00	-1	9,719	-0.01%
2020/01/31	0	0.00	1	45.20	45.15	-1	9,652	-0.01%
2020/01/30	0	0.00	2	46.30	44.90	-2	9,480	-0.02%
2020/01/20	1	48.60	0	0.00	48.70	1	9,068	0.01%
2020/01/14	1	48.90	2	48.90	49.00	-1	9,127	-0.01%
2020/01/13	1	48.95	0	0.00	48.95	1	9,156	0.01%
2020/01/08	2	48.00	2	48.55	48.55	0	9,340	0.00%
2020/01/07	1	48.15	0	0.00	48.35	1	9,292	0.01%
2020/01/06	0.3	48.25	1	48.30	48.30	-0.7	9,220	-0.01%
2020/01/02	0	0.00	1	48.65	48.90	-1	9,097	-0.01%
2019/12/31	2	48.05	0	0.00	47.95	2	8,981	0.02%
2019/12/30	0	0.00	1	48.35	48.15	-1	8,980	-0.01%
2019/12/26	0	0.00	0.1	47.30	47.30	-0.1	8,806	0.00%
2019/12/25	0	0.00	1	47.10	47.25	-1	8,788	-0.01%
2019/12/24	1	47.85	0	0.00	47.60	1	8,717	0.01%
2019/12/23	0	0.00	1	48.05	48.15	-1	8,555	-0.01%
2019/12/18	0	0.00	1	47.65	47.95	-1	8,241	-0.01%
2019/12/13	1	47.40	0	0.00	47.40	1	8,195	0.01%
2019/12/11	1	46.70	0	0.00	46.80	1	7,924	0.01%
2019/12/09	1	46.20	0	0.00	46.35	1	7,881	0.01%
2019/12/05	1	45.75	6	46.04	45.80	-5	7,814	-0.06%
2019/11/26	0	0.00	6	46.50	46.10	-6	7,779	-0.08%
2019/11/22	0	0.00	1	46.45	46.45	-1	7,549	-0.01%
2019/11/21	0	0.00	1	46.30	46.15	-1	7,518	-0.01%
2019/11/19	0	0.00	5	44.30	45.05	-5	7,151	-0.07%
2019/11/18	1	45.00	1	44.85	44.85	0	7,071	0.00%
2019/11/15	1	43.55	1	43.85	44.75	0	6,977	0.00%
2019/10/31	1	43.05	0	0.00	43.05	1	7,196	0.01%
2019/10/30	0	0.00	0	43.35	43.35	0	7,130	0.00%
2019/10/22	0	0.00	2	44.25	44.15	-2	7,586	-0.03%
2019/10/18	0	0.00	1	43.70	43.50	-1	7,825	-0.01%
2019/10/14	0	0.00	1	42.70	42.90	-1	7,831	-0.01%
2019/10/09	2	42.30	0	0.00	42.30	2	7,918	0.03%
2019/10/04	1	42.25	0	0.00	42.05	1	8,578	0.01%
2019/10/03	2	42.30	0	0.00	42.35	2	8,621	0.02%
2019/10/01	1	43.10	0	0.00	43.25	1	8,644	0.01%
2019/09/27	5	43.65	0	0.00	43.30	5	8,663	0.06%
2019/09/23	1	43.35	0	0.00	43.15	1	8,802	0.01%
2019/09/19	2	43.65	0	0.00	43.60	2	8,840	0.02%
2019/09/18	0	0.00	10	44.20	44.00	-10	8,805	-0.11%
2019/09/16	1	44.00	0	0.00	44.25	1	8,897	0.01%
2019/09/09	0	0.00	1	44.45	44.50	-1	8,836	-0.01%
2019/09/05	0	0.00	13	44.07	44.05	-13	8,838	-0.15%
2019/09/03	0	0.00	1	44.30	44.30	-1	8,927	-0.01%
2019/09/02	0	0.00	10	43.61	43.65	-10	8,847	-0.11%
2019/08/30	0	0.00	3	42.83	43.00	-3	8,811	-0.03%
2019/08/29	2	42.25	0	0.00	42.15	2	8,775	0.02%
2019/08/27	2	41.98	0	0.00	41.75	2	8,907	0.02%
2019/08/26	1	42.15	0	0.00	42.25	1	8,891	0.01%
2019/08/23	4	42.21	0	0.00	42.50	4	9,011	0.04%
2019/08/19	16	43.06	5	42.59	42.60	11	9,228	0.12%
2019/08/16	8	42.53	3	42.57	42.70	5	9,224	0.05%
2019/08/15	0	0.00	11	42.06	41.80	-11	9,144	-0.12%
2019/08/14	0	0.00	5	41.00	41.35	-5	9,127	-0.05%
2019/08/12	10	41.30	0	0.00	41.00	10	9,418	0.11%
2019/08/08	1	40.65	2	41.10	41.20	-1	9,680	-0.01%
2019/08/07	1	40.60	0	0.00	40.45	1	9,608	0.01%
2019/08/06	1	40.35	0	0.00	40.65	1	9,668	0.01%
2019/08/05	0	0.00	1	41.50	41.20	-1	9,598	-0.01%
2019/08/02	2	41.00	0	0.00	41.00	2	9,556	0.02%
2019/07/29	0	0.00	0	42.15	42.15	0	9,330	0.00%
2019/07/26	5	42.19	0	42.25	42.25	5	9,296	0.05%
2019/07/25	2	42.15	1	42.05	42.10	1	9,293	0.01%
2019/07/24	5	43.09	1	43.25	42.90	4	9,150	0.04%
2019/07/23	0	0.00	2	46.80	46.80	-2	8,840	-0.02%
2019/07/22	1	46.30	0	0.00	46.35	1	8,623	0.01%
2019/07/19	0	0.00	1	46.55	46.20	-1	8,487	-0.01%
2019/07/18	0	0.00	0.2	46.40	46.40	-0.2	8,411	0.00%
2019/07/17	1	46.35	0	0.00	46.55	1	8,465	0.01%
2019/07/15	0	0.00	1	45.70	46.05	-1	8,419	-0.01%
2019/07/12	3	45.92	1	45.90	46.10	2	8,407	0.02%
2019/07/11	1	46.95	0.1	47.15	47.15	0.9	8,162	0.01%
2019/07/10	1	48.10	0	0.00	48.50	1	7,895	0.01%
2019/07/09	0	0.00	2	48.40	48.05	-2	7,845	-0.03%
2019/07/03	0	0.00	1	48.20	48.00	-1	7,935	-0.01%
2019/07/01	0	0.00	0.3	47.65	47.70	-0.3	7,920	0.00%
2019/06/28	2	47.75	0	0.00	47.55	2	8,046	0.02%
2019/06/27	0	0.00	2	48.03	48.90	-2	8,111	-0.02%
2019/06/24	1	47.35	0	0.00	47.45	1	8,370	0.01%
2019/06/19	0	0.00	1	47.25	47.40	-1	8,616	-0.01%
2019/06/14	1	46.20	1	46.35	46.35	0	8,916	0.00%
2019/06/13	0	0.00	1	46.40	46.15	-1	9,195	-0.01%
2019/06/11	0	0.00	1	46.50	46.75	-1	9,272	-0.01%
2019/05/31	0	0.00	10	44.25	45.10	-10	9,022	-0.11%
2019/05/30	10	44.95	1	44.95	44.95	9	8,920	0.10%
2019/05/29	0	0.00	0	43.65	43.85	0	8,859	0.00%
2019/05/27	1	44.00	3	43.83	43.45	-2	8,844	-0.02%
2019/05/21	2	44.40	4	44.11	44.40	-2	9,103	-0.02%
2019/05/20	3	43.92	1	44.10	44.00	2	8,995	0.02%
2019/05/17	8.3	43.58	4	43.50	43.75	4.3	8,910	0.05%
2019/05/16	0	0.00	5	42.45	42.65	-5	8,716	-0.06%
2019/05/15	0	0.00	6	40.85	40.90	-6	8,488	-0.07%
2019/05/14	1	40.85	0	0.00	41.00	1	8,615	0.01%
2019/05/08	2	42.08	2	42.30	42.05	0	8,908	0.00%
2019/05/07	2	41.65	5	41.95	42.10	-3	8,984	-0.03%
2019/05/06	1	41.70	0	0.00	41.60	1	9,016	0.01%
2019/05/03	0	0.00	5	42.15	42.35	-5	9,044	-0.06%
2019/05/02	0	0.00	10	42.00	42.05	-10	9,095	-0.11%
2019/04/30	4	41.50	0	0.00	41.75	4	9,044	0.04%
2019/04/25	0	0.00	0	40.90	41.00	0	9,173	0.00%
2019/04/22	1	40.65	0	0.00	40.60	1	9,219	0.01%
2019/04/16	1	41.75	0	0.00	41.75	1	9,363	0.01%
2019/04/11	5	41.60	1	41.90	41.65	4	9,363	0.04%
2019/04/08	0	0.00	3	41.27	41.30	-3	9,098	-0.03%
2019/04/02	0	0.00	2	41.10	41.25	-2	8,939	-0.02%
2019/04/01	0	0.00	10	40.50	40.50	-10	8,800	-0.11%
2019/03/29	2	39.35	0	0.00	40.10	2	8,582	0.02%
2019/03/28	10	39.65	13	39.74	39.85	-3	8,537	-0.04%
2019/03/25	0	0.00	14	39.10	40.00	-14	8,302	-0.17%
2019/03/21	0	0.00	4	39.34	39.50	-4	8,244	-0.05%
2019/03/19	10	37.65	10	37.95	38.00	0	8,033	0.00%
2019/03/18	2	37.75	0	0.00	37.65	2	7,933	0.03%
2019/03/15	0	0.00	8	38.87	39.00	-8	7,615	-0.11%
2019/03/12	0	0.00	2	38.40	38.35	-2	7,498	-0.03%
2019/03/08	2	37.85	0	0.00	38.00	2	7,914	0.03%
2019/03/07	0.2	38.10	6	38.47	38.15	-5.9	8,112	-0.07%
2019/03/06	4	38.10	3	38.40	38.40	1	8,188	0.01%
2019/03/04	1	38.10	0	0.00	38.25	1	8,420	0.01%
2019/02/26	0	0.00	1	38.80	38.60	-1	8,290	-0.01%
2019/02/13	0	0.00	14	37.91	38.00	-14	7,854	-0.18%
2019/02/12	0	0.00	15	37.13	37.30	-15	7,742	-0.19%
2019/01/28	0	0.00	9	36.24	36.20	-9	7,736	-0.12%
2019/01/25	0	0.00	4	36.14	36.20	-4	7,800	-0.05%
2019/01/24	1	35.80	0	0.00	36.00	1	7,945	0.01%
2019/01/22	0	0.00	7	35.84	35.80	-7	8,201	-0.09%
2019/01/18	0	0.00	12	36.05	36.15	-12	8,858	-0.14%
2019/01/17	1	35.40	1	35.60	35.70	0	8,937	0.00%
2019/01/16	4	35.50	2	35.25	35.50	2	9,121	0.02%
2019/01/14	38	35.33	5	34.85	35.05	33	9,407	0.35%
2019/01/11	0	0.00	1	36.10	36.00	-1	9,493	-0.01%
2019/01/09	0	0.00	30	35.15	35.25	-30	9,318	-0.32%
2019/01/08	0	0.00	10	34.80	34.65	-10	9,275	-0.11%
2019/01/07	0	0.00	33	34.69	34.85	-33	9,327	-0.35%
2019/01/03	2	33.85	0	0.00	33.90	2	9,553	0.02%
2019/01/02	2	33.78	0	0.00	33.80	2	9,679	0.02%
2018/12/28	0	0.00	4	34.15	33.95	-4	9,772	-0.04%
2018/12/25	1	33.85	0	0.00	33.80	1	10,006	0.01%
2018/12/20	7	34.41	0	0.00	34.30	7	10,769	0.06%
2018/12/19	8	34.70	0	0.00	34.70	8	10,973	0.07%
2018/12/18	5	34.65	1	34.75	34.40	4	11,188	0.04%
2018/12/17	3	34.70	1	34.80	34.80	2	11,458	0.02%
2018/12/14	2	33.50	3	33.93	34.00	-1	11,563	-0.01%
2018/12/13	0	0.00	1	33.40	33.50	-1	11,738	-0.01%
2018/12/12	8	33.11	0	0.00	33.15	8	11,819	0.07%
2018/12/11	5	32.90	0	0.00	32.95	5	11,928	0.04%
2018/12/10	2	33.03	0	0.00	33.00	2	12,208	0.02%
2018/12/06	1	33.30	0	0.00	33.15	1	12,755	0.01%
2018/12/05	2	33.65	0	0.00	33.80	2	13,258	0.02%
2018/12/04	2	33.55	0	0.00	33.85	2	13,328	0.02%
2018/12/03	20	34.20	21	34.32	34.50	-1	13,054	-0.01%
2018/11/30	0	0.00	1.8	33.36	33.70	-1.8	12,980	-0.01%
2018/11/28	0	0.00	1	32.30	33.05	-1	12,834	-0.01%
2018/11/27	21	31.91	0	0.00	32.30	21	12,886	0.16%
2018/11/26	1	32.95	1	33.00	33.05	0	12,862	0.00%
2018/11/22	13	32.63	0	0.00	32.60	13	13,267	0.10%
2018/11/21	11	32.99	0	0.00	33.00	11	13,322	0.08%
2018/11/20	1	33.20	0	0.00	33.25	1	13,395	0.01%
2018/11/19	10	33.55	1	33.85	33.65	9	13,400	0.07%
2018/11/16	0	0.00	143	33.90	33.95	-143	13,464	-1.06%	大賣/鉅額交易
2018/11/14	33	33.75	3	33.35	33.50	30	13,387	0.22%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/08	0	0.00	1	34.10	33.60	-1	13,827	-0.01%
2018/11/07	143	33.46	3	33.10	33.70	140	14,194	0.99%	大買/鉅額交易
2018/11/06	2	32.40	0	0.00	32.40	2	14,257	0.01%
2018/11/05	15	32.70	0	0.00	32.45	15	14,236	0.11%
2018/11/02	0	0.00	0.7	34.10	34.10	-0.7	14,161	-0.01%
2018/11/01	2	33.20	0	0.00	33.30	2	14,199	0.01%
2018/10/31	3	32.75	3	32.15	32.75	0	14,010	0.00%
2018/10/30	8	31.31	8	31.37	31.70	0	13,873	0.00%
2018/10/29	2	30.68	1	30.80	30.75	1	13,814	0.01%
2018/10/26	13	32.96	5	32.50	32.10	8	13,497	0.06%
2018/10/23	1	33.55	54	33.70	34.00	-53	13,176	-0.40%
2018/10/22	5	36.25	0	0.00	36.35	5	12,958	0.04%
2018/10/18	0	0.00	5	37.30	37.40	-5	13,155	-0.04%
2018/10/17	0	0.00	30	38.20	37.55	-30	13,315	-0.23%
2018/10/16	10	37.90	0	0.00	37.90	10	13,290	0.08%
2018/10/15	20	38.10	0	0.00	38.10	20	13,344	0.15%
2018/10/12	2	38.20	0	0.00	39.00	2	13,399	0.01%
2018/10/09	4	39.93	11	39.82	39.55	-7	13,264	-0.05%
2018/10/04	0	0.00	1	39.75	39.70	-1	12,987	-0.01%
2018/10/01	0	0.00	1	41.50	41.40	-1	12,975	-0.01%
2018/09/28	2	40.55	1	41.30	41.50	1	12,967	0.01%
2018/09/27	0	0.00	13	40.15	40.55	-13	12,655	-0.10%
2018/09/26	15	39.66	3	39.75	39.60	12	12,455	0.10%
2018/09/25	4	40.73	0	0.00	40.00	4	12,385	0.03%
2018/09/21	55	40.85	5	40.65	41.25	50	12,178	0.41%
2018/09/20	2	39.28	1	39.00	39.45	1	11,855	0.01%
2018/09/19	0	0.00	3	38.30	38.65	-3	11,684	-0.03%
2018/09/18	2.5	37.09	0	0.00	37.00	2.5	11,452	0.02%
2018/09/14	0	0.00	1	37.60	37.80	-1	11,333	-0.01%
2018/09/13	0	0.00	2.4	36.84	37.00	-2.4	11,114	-0.02%
2018/09/11	2	36.30	0	0.00	36.10	2	10,759	0.02%
2018/09/10	4	38.29	3	38.53	38.40	1	10,261	0.01%
2018/09/07	1	40.00	5	40.00	39.90	-4	10,150	-0.04%
2018/09/04	0	0.00	2	41.43	41.10	-2	10,051	-0.02%
2018/09/03	2	41.08	4	40.95	40.80	-2	9,914	-0.02%
2018/08/31	2	41.85	7.2	41.93	41.85	-5.2	9,866	-0.05%
2018/08/30	11	43.07	3	43.52	41.95	8	9,720	0.08%
2018/08/29	1	44.85	4.3	45.33	45.40	-3.3	9,464	-0.04%
2018/08/28	0	0.00	5	45.28	44.85	-5	9,363	-0.05%
2018/08/27	3	45.33	15	45.21	45.50	-12	9,384	-0.13%
2018/08/24	3	44.80	0	0.00	44.80	3	9,310	0.03%
2018/08/23	2	44.45	1	45.40	44.50	1	9,581	0.01%
2018/08/22	3	44.85	2	44.70	44.80	1	9,544	0.01%
2018/08/21	0	0.00	7	44.60	44.85	-7	9,568	-0.07%
2018/08/20	1	44.60	5	44.30	44.35	-4	9,518	-0.04%
2018/08/17	7	44.30	8	44.29	44.25	-1	9,440	-0.01%
2018/08/16	4	42.85	2	42.95	42.80	2	9,224	0.02%
2018/08/15	6	43.28	6	43.32	43.50	0	9,180	0.00%
2018/08/14	0	0.00	14	43.36	44.10	-14	9,033	-0.15%
2018/08/13	0	0.00	14	41.99	42.10	-14	8,677	-0.16%
2018/08/10	5	41.30	0.5	41.25	41.30	4.5	8,668	0.05%
2018/08/09	0	0.00	1	42.05	41.55	-1	8,761	-0.01%
2018/08/08	0	0.00	2	42.00	42.15	-2	8,824	-0.02%
2018/08/06	0	0.00	6	40.97	41.00	-6	8,836	-0.07%
2018/08/03	6	40.78	0	0.00	40.80	6	8,786	0.07%
2018/08/02	0	0.00	5	40.80	41.00	-5	8,874	-0.06%
2018/08/01	6	41.84	5	42.00	41.40	1	8,858	0.01%
2018/07/30	0	0.00	1	41.50	41.50	-1	8,829	-0.01%
2018/07/26	1	40.55	10	41.25	41.75	-9	8,832	-0.10%
2018/07/25	2	40.25	7.4	40.07	39.55	-5.4	8,732	-0.06%
2018/07/24	1	39.55	16	39.66	39.70	-15	8,702	-0.17%
2018/07/19	0	0.00	1	37.70	37.75	-1	8,709	-0.01%
2018/07/18	0	0.00	2	36.58	36.80	-2	8,828	-0.02%
2018/07/16	0	0.00	8.2	35.95	35.55	-8.2	8,813	-0.09%
2018/07/13	0	0.00	1	36.00	36.00	-1	8,912	-0.01%
2018/07/12	0	0.00	1	35.80	35.70	-1	8,836	-0.01%
2018/07/11	2	35.33	0	0.00	35.55	2	8,821	0.02%
2018/07/10	0	0.00	6	35.83	36.10	-6	8,773	-0.07%
2018/07/09	0	0.00	2	35.00	35.25	-2	8,605	-0.02%
2018/07/05	0	0.00	0.2	33.70	33.70	-0.2	8,400	0.00%
2018/07/04	0	0.00	1	34.55	34.65	-1	8,404	-0.01%
2018/07/03	6	34.28	0	0.00	34.50	6	8,446	0.07%
2018/07/02	0	0.00	2	33.95	34.00	-2	8,281	-0.02%
2018/06/29	2	32.68	1	32.90	33.50	1	8,165	0.01%
2018/06/28	1	32.70	0	0.00	33.00	1	8,046	0.01%
2018/06/27	0	0.00	2	33.30	33.30	-2	7,930	-0.03%
2018/06/26	2	33.10	2	33.25	33.20	0	7,883	0.00%
2018/06/25	4	32.79	0	0.00	32.75	4	7,756	0.05%
2018/06/22	0	0.00	5	33.59	33.70	-5	7,675	-0.07%
2018/06/21	3	32.70	0	0.00	33.25	3	7,549	0.04%
2018/06/12	0	0.00	2	33.60	33.60	-2	7,165	-0.03%
2018/06/11	1	33.70	0	0.00	33.65	1	7,095	0.01%
2018/06/05	4	33.86	2	34.28	34.30	2	7,277	0.03%
2018/06/04	0	0.00	4	33.91	34.65	-4	7,259	-0.06%
2018/06/01	1	33.35	0	0.00	33.25	1	7,139	0.01%
2018/05/31	2	32.93	2	33.30	33.05	0	7,103	0.00%
2018/05/29	1	32.95	5	32.65	32.85	-4	6,702	-0.06%
2018/05/25	1	33.45	0	0.00	33.55	1	6,710	0.01%
2018/05/23	1	33.55	0	0.00	33.65	1	6,696	0.01%
2018/05/22	1	35.05	0	0.00	34.30	1	6,622	0.02%
2018/05/21	1	35.50	0	0.00	35.25	1	6,581	0.02%
2018/05/18	0	0.00	5	34.76	35.05	-5	6,508	-0.08%
2018/05/17	0	0.00	6	34.19	34.10	-6	6,387	-0.09%
2018/05/16	0	0.00	2	33.75	33.75	-2	6,223	-0.03%
2018/05/15	1	32.90	2	33.60	33.75	-1	6,089	-0.02%
2018/05/14	1.5	33.50	2	33.43	33.95	-0.5	6,106	-0.01%
2018/05/11	0	0.00	1	33.30	33.00	-1	6,018	-0.02%
2018/05/09	0	0.00	2	32.50	32.40	-2	5,826	-0.03%
2018/05/08	1	31.95	2.1	32.25	32.40	-1.1	5,741	-0.02%
2018/05/07	0	0.00	2	32.15	31.50	-2	5,623	-0.04%
2018/05/04	0	0.00	1	31.40	31.65	-1	5,489	-0.02%
2018/05/03	4	31.01	0	0.00	31.00	4	5,440	0.07%
2018/05/02	1	32.10	4	32.40	32.05	-3	5,299	-0.06%
2018/04/30	2	31.75	1	31.90	31.75	1	5,080	0.02%
2018/04/27	2	31.83	2	31.95	31.75	0	4,954	0.00%
2018/04/26	1	31.45	11	31.59	31.30	-10	4,875	-0.21%
2018/04/25	1	30.80	0	0.00	30.70	1	4,731	0.02%
2018/04/24	2	31.60	20	31.58	30.90	-18	4,645	-0.39%
2018/04/23	2	30.80	9	31.05	30.95	-7	4,479	-0.16%
2018/04/20	6	30.56	1	30.65	30.40	5	4,408	0.11%
2018/04/19	1	29.90	5	30.00	30.15	-4	4,378	-0.09%
2018/04/16	0	0.00	27	29.25	29.25	-27	4,612	-0.59%
2018/04/13	0	0.00	5	29.19	29.15	-5	4,755	-0.11%
2018/04/12	6	29.04	0	0.00	29.10	6	4,922	0.12%
2018/04/11	3	29.32	0	0.00	29.40	3	5,031	0.06%
2018/04/10	7	29.01	12	29.08	29.45	-5	5,115	-0.10%
2018/04/09	0	0.00	3	29.37	29.45	-3	5,159	-0.06%
2018/04/03	2	28.13	0	0.00	28.25	2	5,117	0.04%
2018/04/02	12	28.53	1	28.75	28.70	11	5,156	0.21%
2018/03/29	1	28.05	0	0.00	28.10	1	5,283	0.02%
2018/03/26	10	28.47	0	0.00	28.55	10	5,352	0.19%
2018/03/22	2	29.25	1	29.30	29.30	1	5,431	0.02%
2018/03/21	0	0.00	1	29.30	29.25	-1	5,459	-0.02%
2018/03/20	1	29.05	0	0.00	29.10	1	5,517	0.02%
2018/03/19	1	29.20	0	0.00	29.20	1	5,583	0.02%
2018/03/16	5	29.00	3	29.28	29.10	2	5,608	0.04%
2018/03/14	1	29.20	0	0.00	29.50	1	5,498	0.02%
2018/03/13	3	29.47	0	0.00	29.45	3	5,497	0.05%
2018/03/12	1	29.25	2	28.73	29.60	-1	5,416	-0.02%
2018/03/02	1	27.75	0	0.00	27.90	1	5,519	0.02%
2018/02/23	0	0.00	5	28.25	28.40	-5	5,287	-0.09%
2018/02/21	0	0.00	4	28.08	28.35	-4	5,291	-0.08%
2018/02/09	1	27.20	0	0.00	27.10	1	5,226	0.02%
2018/02/07	5	27.80	3	28.08	27.40	2	5,167	0.04%
2018/02/06	4	27.51	0.1	27.55	27.20	3.9	5,066	0.08%
2018/01/26	0	0.00	21	30.05	30.30	-21	4,648	-0.45%
2018/01/22	2	30.15	1	30.00	30.25	1	4,503	0.02%
2018/01/18	0	0.00	1	30.65	30.75	-1	4,385	-0.02%
2018/01/17	0	0.00	1	30.75	30.90	-1	4,345	-0.02%
2018/01/12	21	30.33	1	30.40	30.00	20	4,067	0.49%
2018/01/11	20	29.48	3	29.55	29.40	17	3,921	0.43%
2018/01/10	3	30.30	0	0.00	30.50	3	3,737	0.08%
2018/01/09	2	30.55	0.1	30.40	30.40	1.9	3,655	0.05%
2018/01/08	5	30.15	3	30.20	30.30	2	3,520	0.06%
2018/01/05	0	0.00	5	29.13	29.35	-5	3,339	-0.15%