亞泥 (1102)-元大-天母券商分點個股進出

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
46.00
漲跌
▲2.55
漲幅
+5.87%
成交量
23,748張
產業
上市水泥類股
1231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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母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
2024/05/10	0	0.00	14.5	45.26	46.00	-14.5	5,076	-0.29%
2024/05/09	2	43.90	2	43.50	43.45	0	4,714	0.00%
2024/05/08	1	44.10	0	0.00	43.90	1	4,665	0.02%
2024/05/07	1	44.10	0	0.00	44.20	1	4,625	0.02%
2024/05/06	0	0.00	2	44.30	44.50	-2	4,514	-0.04%
2024/05/03	6	44.07	0.3	43.90	43.95	5.7	4,357	0.13%
2024/05/02	0	0.00	1	43.90	43.80	-1	4,276	-0.02%
2024/04/25	2	42.40	0	0.00	42.50	2	3,953	0.05%
2024/04/23	2	42.80	0	0.00	42.90	2	4,026	0.05%
2024/04/22	1	42.35	2	42.60	42.70	-1	4,025	-0.02%
2024/04/19	2.1	41.80	1	41.95	42.00	1.1	3,948	0.03%
2024/04/18	0	0.00	2	42.10	42.15	-2	3,849	-0.05%
2024/04/16	0.1	41.45	4	41.40	41.40	-3.9	3,746	-0.10%
2024/04/10	0	0.00	1	42.30	42.50	-1	3,572	-0.03%
2024/04/02	0	0.00	2	41.15	41.10	-2	3,547	-0.06%
2024/03/26	0	0.00	1	41.60	41.60	-1	4,133	-0.02%
2024/03/22	2	41.30	0	0.00	41.25	2	4,778	0.04%
2024/03/21	1	40.90	1	41.50	41.35	0	5,023	0.00%
2024/03/20	0	0.00	2	41.00	40.70	-2	5,232	-0.04%
2024/03/19	0	0.00	3	40.90	40.55	-3	5,272	-0.06%
2024/03/18	0	0.00	1	41.50	41.10	-1	5,280	-0.02%
2024/03/14	1	40.80	3	40.97	41.15	-2	5,220	-0.04%
2024/03/13	1	40.25	0	0.00	40.35	1	5,166	0.02%
2024/03/11	1	40.40	0	0.00	40.40	1	5,111	0.02%
2024/03/08	0	0.00	2	40.45	40.40	-2	5,175	-0.04%
2024/03/07	0	0.00	17	39.99	40.35	-17	5,207	-0.33%
2024/03/05	2	40.05	0.3	40.15	40.05	1.7	5,238	0.03%
2024/02/29	2	40.28	1.3	40.40	40.45	0.7	5,327	0.01%
2024/02/23	12	40.27	8	40.20	40.20	4	5,314	0.08%
2024/02/22	0	0.00	2	40.25	40.40	-2	5,391	-0.04%
2024/02/21	0	0.00	1	40.30	40.30	-1	5,433	-0.02%
2024/02/05	3	39.47	0	0.00	39.45	3	5,791	0.05%
2024/01/30	1	39.75	0	0.00	39.80	1	5,813	0.02%
2024/01/17	4	39.49	10.3	39.65	39.35	-6.3	6,033	-0.10%
2024/01/15	0	0.00	0.3	40.80	40.65	-0.3	5,898	-0.01%
2024/01/10	3.1	40.73	0	0.00	40.70	3.1	6,318	0.05%
2024/01/09	1	41.00	0	0.00	41.00	1	6,348	0.02%
2024/01/04	0	0.00	1	41.00	41.15	-1	6,511	-0.02%
2023/12/28	0	0.00	10	41.25	41.25	-10	6,531	-0.15%
2023/12/19	3	41.23	0	0.00	40.80	3	5,703	0.05%
2023/12/07	1	41.50	0	0.00	41.60	1	4,710	0.02%
2023/12/01	0.6	41.70	0	0.00	41.55	0.6	4,689	0.01%
2023/11/30	3	41.73	0	0.00	41.70	3	4,668	0.06%
2023/11/27	0.1	41.80	0	0.00	41.80	0.1	4,574	0.00%
2023/11/24	0	0.00	1	41.75	41.60	-1	4,589	-0.02%
2023/11/20	2.3	41.40	0	0.00	41.35	2.3	4,602	0.05%
2023/11/17	0.5	41.60	1	41.75	41.45	-0.5	4,557	-0.01%
2023/11/16	0	0.00	8	41.43	41.50	-8	4,510	-0.18%
2023/11/15	0	0.00	2.2	40.83	41.05	-2.2	4,431	-0.05%
2023/11/10	0	0.00	2	40.45	40.35	-2	4,326	-0.05%
2023/11/09	1	40.20	0	0.00	40.40	1	4,383	0.02%
2023/11/08	0	0.00	0	40.45	40.35	0	4,423	0.00%
2023/11/03	2	40.15	0	0.00	40.25	2	4,460	0.04%
2023/11/01	5	40.00	0	0.00	40.00	5	4,521	0.11%
2023/10/20	5	39.00	0	0.00	38.95	5	5,244	0.10%
2023/10/18	2	39.65	0.2	39.90	39.05	1.8	5,756	0.03%
2023/10/12	0.1	40.15	0	0.00	40.55	0.1	6,549	0.00%
2023/10/11	0.2	40.35	1	40.30	40.35	-0.8	6,565	-0.01%
2023/10/05	0	0.00	1	39.30	39.35	-1	6,550	-0.02%
2023/10/04	1	39.10	0	0.00	39.10	1	6,544	0.02%
2023/10/02	0	39.60	0	0.00	39.50	0	6,557	0.00%
2023/09/26	0	0.00	2	39.60	39.75	-2	6,601	-0.03%
2023/09/25	2.1	39.78	0	0.00	39.70	2.1	6,583	0.03%
2023/09/22	1	39.70	1	39.70	39.65	0	6,620	0.00%
2023/09/21	0	39.85	1	39.80	39.65	-1	6,649	-0.01%
2023/09/20	0	0.00	0.1	40.30	40.05	-0.1	6,625	0.00%
2023/09/15	1	40.40	0	0.00	40.45	1	6,752	0.01%
2023/09/14	0.1	40.10	0	0.00	40.25	0.1	6,734	0.00%
2023/09/07	0	0.00	0.2	39.70	39.60	-0.2	6,918	0.00%
2023/09/06	1	39.90	2	39.95	39.95	-1	6,878	-0.01%
2023/09/05	1	40.30	5	40.35	40.35	-4	6,830	-0.06%
2023/09/04	1	40.35	0	0.00	40.40	1	6,866	0.01%
2023/08/31	2	39.90	0	0.00	39.90	2	6,904	0.03%
2023/08/30	0.2	40.20	0	0.00	40.20	0.2	6,858	0.00%
2023/08/25	2.1	39.85	0	0.00	39.60	2.1	6,877	0.03%
2023/08/23	2.1	39.46	0	0.00	39.80	2.1	6,882	0.03%
2023/08/22	0	0.00	3	39.48	39.50	-3	6,913	-0.04%
2023/08/21	3	39.52	0	0.00	39.70	3	6,952	0.04%
2023/08/18	1.1	39.01	2	39.13	39.10	-0.9	6,956	-0.01%
2023/08/16	1.1	39.50	0	0.00	39.25	1.1	6,944	0.02%
2023/08/15	6	39.83	0	0.00	39.80	6	6,924	0.09%
2023/08/10	2	39.83	0	0.00	40.00	2	6,895	0.03%
2023/08/09	2	40.20	0	0.00	40.20	2	6,878	0.03%
2023/08/08	1	40.40	1	40.30	40.30	0	6,845	0.00%
2023/08/07	0	0.00	1	40.50	40.55	-1	6,803	-0.01%
2023/08/04	0	0.00	1.5	40.48	40.55	-1.5	6,777	-0.02%
2023/08/02	1.3	39.78	0	0.00	39.75	1.3	6,645	0.02%
2023/08/01	1	40.05	0	0.00	40.00	1	6,630	0.02%
2023/07/31	2	40.10	0	40.25	40.30	2	6,594	0.03%
2023/07/28	1	40.25	0	0.00	40.10	1	6,533	0.02%
2023/07/27	5	40.02	6	39.98	40.00	-1	6,457	-0.02%
2023/07/26	2	39.45	3	40.10	40.10	-1	6,364	-0.02%
2023/07/25	15	38.84	2	39.10	39.00	13	6,194	0.21%
2023/07/24	14.4	38.58	0	0.00	38.20	14.4	5,957	0.24%
2023/07/21	34.2	39.92	0	0.00	39.15	34.2	5,687	0.60%
2023/07/20	7.1	40.72	2	40.60	40.50	5.1	5,406	0.10%
2023/07/19	0	0.00	11	44.06	44.80	-11	4,905	-0.22%
2023/07/18	1	43.80	0	0.00	43.80	1	4,506	0.02%
2023/07/17	4	43.90	3	44.05	43.90	1	4,362	0.02%
2023/07/14	3	43.97	0	0.00	43.90	3	4,331	0.07%
2023/07/13	3.1	43.91	2	43.80	43.80	1.1	4,278	0.03%
2023/07/06	2	44.40	3	44.28	44.10	-1	4,269	-0.02%
2023/07/05	0	0.00	2	44.68	44.70	-2	4,219	-0.05%
2023/07/04	1	44.65	0	0.00	44.60	1	4,168	0.02%
2023/06/26	0	0.00	2	44.40	44.60	-2	4,172	-0.05%
2023/06/21	2	44.10	0	0.00	44.20	2	4,105	0.05%
2023/06/19	2	43.95	0	0.00	44.05	2	4,050	0.05%
2023/06/14	0	0.00	0	44.05	44.00	0	4,073	0.00%
2023/06/13	2	44.10	0	0.00	44.00	2	4,061	0.05%
2023/06/09	1	44.60	0	0.00	44.60	1	4,078	0.02%
2023/06/08	1	44.50	0	0.00	44.65	1	4,129	0.02%
2023/06/05	0	0.00	0.2	44.45	44.55	-0.2	4,293	0.00%
2023/06/02	0	0.00	1	44.25	44.25	-1	4,296	-0.02%
2023/06/01	0	0.00	0.2	44.25	44.05	-0.2	4,302	0.00%
2023/05/30	0	0.00	1	44.30	44.05	-1	4,255	-0.02%
2023/05/29	0	0.00	0	43.85	43.85	0	4,269	0.00%
2023/05/25	0	0.00	1	44.20	44.00	-1	4,313	-0.02%
2023/05/23	3	44.52	0	0.00	44.65	3	4,285	0.07%
2023/05/19	0	0.00	1	44.35	44.50	-1	4,313	-0.02%
2023/05/18	1	44.35	0	0.00	44.30	1	4,283	0.02%
2023/05/12	0	43.85	0	0.00	43.95	0	4,311	0.00%
2023/05/11	0	43.85	0	0.00	43.85	0	4,290	0.00%
2023/05/10	0	0.00	1	43.95	44.15	-1	4,282	-0.02%
2023/05/09	0	0.00	0.2	44.50	44.45	-0.2	4,258	-0.01%
2023/05/08	1	44.45	0.2	44.45	44.50	0.8	4,277	0.02%
2023/04/25	1	44.30	1	44.00	43.95	0	4,484	0.00%
2023/04/24	0	0.00	2	43.90	43.90	-2	4,423	-0.05%
2023/04/21	0	0.00	0.3	43.85	43.80	-0.3	4,388	-0.01%
2023/04/19	2	43.60	0	0.00	43.30	2	4,465	0.04%
2023/04/17	0	0.00	0	43.75	43.75	0	4,447	0.00%
2023/04/14	0	0.00	1	43.75	43.65	-1	4,455	-0.02%
2023/04/13	0	0.00	1	43.75	43.70	-1	4,450	-0.02%
2023/04/12	0	0.00	1	43.85	43.90	-1	4,438	-0.02%
2023/04/11	2	44.03	0.4	44.00	44.10	1.6	4,439	0.04%
2023/03/28	1	43.05	0	0.00	43.10	1	5,913	0.02%
2023/03/23	0.1	43.05	0	0.00	43.00	0.1	7,009	0.00%
2023/03/21	0	42.95	0	0.00	42.70	0	7,117	0.00%
2023/03/20	1	42.65	0	0.00	42.70	1	7,146	0.01%
2023/03/15	0.6	42.90	0	0.00	42.95	0.6	7,080	0.01%
2023/03/10	3.1	42.80	0	0.00	42.85	3.1	7,074	0.04%
2023/03/09	0	43.25	0	0.00	43.25	0	7,136	0.00%
2023/03/08	8.3	43.03	62.1	43.30	43.25	-53.8	7,175	-0.75%
2023/02/24	0	0.00	1	44.65	44.75	-1	7,063	-0.01%
2023/02/22	0	0.00	4	44.00	44.00	-4	7,021	-0.06%
2023/02/21	0.2	43.79	2	43.58	44.00	-1.8	7,077	-0.03%
2023/02/20	2	42.85	0	0.00	43.75	2	7,107	0.03%
2023/02/16	2	42.65	0	0.00	42.55	2	7,193	0.03%
2023/02/13	0	0.00	0.3	42.10	42.10	-0.3	7,215	0.00%
2023/02/08	0	0.00	0.3	42.35	42.30	-0.3	7,230	0.00%
2023/02/06	1	42.00	0	0.00	42.00	1	7,251	0.01%
2023/02/02	0.1	42.50	0	0.00	42.45	0.1	7,240	0.00%
2023/01/17	0	0.00	1	42.65	42.65	-1	7,103	-0.01%
2023/01/16	0	0.00	0.7	42.46	42.60	-0.7	7,080	-0.01%
2023/01/13	0	0.00	0.1	42.10	42.15	-0.1	7,047	0.00%
2023/01/09	1	41.60	0	0.00	41.80	1	7,539	0.01%
2023/01/06	0.1	41.30	0	0.00	41.35	0.1	7,519	0.00%
2023/01/03	0.1	40.65	0	0.00	40.60	0.1	7,644	0.00%
2022/12/29	0.1	40.85	0	0.00	40.80	0.1	7,691	0.00%
2022/12/28	0	0.00	3	41.20	41.15	-3	7,725	-0.04%
2022/12/26	0	0.00	9	41.42	41.50	-9	7,815	-0.12%
2022/12/23	3.2	41.25	0	0.00	41.55	3.2	7,932	0.04%
2022/12/22	0.7	41.35	0	0.00	41.45	0.7	8,088	0.01%
2022/12/21	2.1	40.36	0	0.00	40.55	2.1	7,736	0.03%
2022/12/19	23.1	41.20	3	41.30	41.30	20.1	7,031	0.29%
2022/12/16	3	40.55	0	0.00	41.90	3	6,678	0.04%
2022/12/15	2	41.08	1.1	41.06	40.95	0.9	6,245	0.01%
2022/12/13	1.1	41.08	0	0.00	41.15	1.1	6,429	0.02%
2022/12/12	11	41.10	0	0.00	41.25	11	6,475	0.17%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/07	0	0.00	1	40.90	40.90	-1	6,842	-0.01%
2022/12/06	1	40.95	0	0.00	41.25	1	6,911	0.01%
2022/12/05	1	41.20	0	0.00	41.20	1	6,924	0.01%
2022/12/02	5	40.75	0	0.00	40.85	5	6,928	0.07%
2022/12/01	0.2	40.85	2	40.75	40.80	-1.8	6,996	-0.03%
2022/11/29	7	40.61	0	0.00	41.05	7	7,117	0.10%
2022/11/28	0	0.00	1	40.50	40.45	-1	7,129	-0.01%
2022/11/25	0.1	40.95	0	0.00	40.95	0.1	7,193	0.00%
2022/11/24	0	0.00	0.1	41.10	41.10	-0.1	7,267	0.00%
2022/11/23	0.2	40.90	0	0.00	40.75	0.2	7,271	0.00%
2022/11/22	1	40.90	2	41.15	40.95	-1	7,309	-0.01%
2022/11/21	1	40.65	0	0.00	41.05	1	7,316	0.01%
2022/11/17	0	41.30	1	40.45	41.45	-1	7,324	-0.01%
2022/11/16	1	40.50	0	0.00	40.50	1	7,276	0.01%
2022/11/10	1	38.65	3	38.55	38.55	-2	7,136	-0.03%
2022/11/09	3	38.18	3.1	38.26	38.50	-0.1	7,194	0.00%
2022/11/07	1	37.50	0	0.00	37.60	1	7,222	0.01%
2022/11/04	0	0.00	1	36.95	37.45	-1	7,319	-0.01%
2022/11/03	1	37.35	0	0.00	37.30	1	7,296	0.01%
2022/11/01	2	37.20	0	0.00	37.55	2	7,264	0.03%
2022/10/31	1	37.10	0	0.00	37.30	1	7,299	0.01%
2022/10/28	1	37.10	0	0.00	37.10	1	7,370	0.01%
2022/10/27	1	37.70	0	0.00	37.25	1	7,398	0.01%
2022/10/13	1	38.80	0	0.00	38.70	1	8,129	0.01%
2022/10/04	0	0.00	2	39.50	39.40	-2	8,375	-0.02%
2022/10/03	2	39.15	0	0.00	39.00	2	8,310	0.02%
2022/09/30	3	39.57	0	0.00	39.40	3	8,299	0.04%
2022/09/29	1	39.90	0	0.00	40.05	1	8,225	0.01%
2022/09/28	1	39.90	0	0.00	39.90	1	8,058	0.01%
2022/09/27	2	40.80	0	0.00	40.75	2	7,975	0.03%
2022/09/26	1.1	41.05	0	0.00	40.95	1.1	7,925	0.01%
2022/09/23	1	42.35	0	0.00	42.35	1	7,903	0.01%
2022/09/22	2	43.05	0.1	42.80	43.85	1.9	7,862	0.02%
2022/09/21	4.3	43.64	0	0.00	43.85	4.3	7,700	0.06%
2022/09/19	0	0.00	1	44.20	44.10	-1	7,403	-0.01%
2022/09/16	5	44.15	0.2	44.65	44.20	4.8	7,316	0.07%
2022/09/13	0	0.00	0.6	44.37	44.45	-0.6	7,393	-0.01%
2022/09/12	0	0.00	0.4	44.09	44.10	-0.4	7,532	-0.01%
2022/09/08	0.6	43.99	0.1	44.00	44.05	0.5	7,817	0.01%
2022/09/07	0.3	43.80	0	0.00	43.75	0.3	7,844	0.00%
2022/09/06	5	42.87	4	43.05	43.45	1	7,791	0.01%
2022/09/05	1	42.50	1	42.75	42.65	0	7,654	0.00%
2022/09/02	1	42.50	0	0.00	42.30	1	7,556	0.01%
2022/09/01	1	42.30	0	0.00	42.35	1	7,540	0.01%
2022/08/29	1	42.20	2	42.45	42.45	-1	7,381	-0.01%
2022/08/26	1	42.50	0	0.00	42.80	1	7,366	0.01%
2022/08/25	0	0.00	4	42.45	42.65	-4	7,355	-0.05%
2022/08/24	0	0.00	4	42.15	42.50	-4	7,319	-0.05%
2022/08/23	1.1	42.26	0	0.00	42.55	1.1	7,368	0.01%
2022/08/19	0	0.00	0.2	42.75	42.60	-0.2	7,376	0.00%
2022/08/18	1	42.55	1	42.65	42.90	0	7,346	0.00%
2022/08/17	2	42.45	3	42.45	42.80	-1	7,330	-0.01%
2022/08/16	2	42.35	0	0.00	42.40	2	7,294	0.03%
2022/08/12	5	41.80	1	42.15	41.95	4	7,241	0.06%
2022/08/08	1	40.95	0	0.00	40.90	1	7,270	0.01%
2022/08/05	1	40.80	0	0.00	40.95	1	7,311	0.01%
2022/08/03	3	41.15	0	0.00	41.45	3	7,299	0.04%
2022/07/28	5.1	40.65	6	40.25	40.50	-0.9	7,044	-0.01%
2022/07/27	10.5	44.50	0	0.00	44.45	10.5	6,806	0.15%
2022/07/25	1	44.90	0	0.00	44.90	1	6,528	0.02%
2022/07/22	70	44.50	0	0.00	44.85	70	6,469	1.08%
2022/07/21	0	0.00	1	44.10	44.50	-1	6,390	-0.02%
2022/07/19	0	0.00	1	44.30	44.10	-1	6,176	-0.02%
2022/07/15	8	43.08	0	0.00	43.00	8	5,991	0.13%
2022/07/14	6	43.77	0	0.00	44.15	6	5,924	0.10%
2022/07/05	1	44.20	1	44.20	44.30	0	5,883	0.00%
2022/07/01	0.1	43.95	0	44.10	44.20	0.1	5,772	0.00%
2022/06/30	0	0.00	3	43.85	43.80	-3	5,702	-0.05%
2022/06/23	10	42.80	0	0.00	42.95	10	5,696	0.18%
2022/06/21	0.2	43.20	1	43.10	43.05	-0.9	5,378	-0.02%
2022/06/20	14	42.74	0	42.55	42.40	14	5,189	0.27%
2022/06/17	7	42.34	0	0.00	43.45	7	4,975	0.14%
2022/06/16	8	43.26	0	0.00	43.10	8	4,694	0.17%
2022/06/15	0	43.45	0	43.70	43.30	0	4,782	0.00%
2022/06/14	0	0.00	2	43.60	43.65	-2	4,824	-0.04%
2022/06/13	1	43.60	0	0.00	43.70	1	4,849	0.02%
2022/06/06	3	44.57	0	0.00	44.35	3	4,980	0.06%
2022/06/02	1	44.80	0	0.00	44.40	1	5,039	0.02%
2022/06/01	0	0.00	1	44.85	44.80	-1	5,081	-0.02%
2022/05/31	3	44.95	2	45.28	44.40	1	5,086	0.02%
2022/05/30	2	45.43	1	45.55	45.50	1	5,005	0.02%
2022/05/25	0	0.00	2	44.05	44.75	-2	5,121	-0.04%
2022/05/24	3	44.28	1	44.05	44.00	2	5,152	0.04%
2022/05/20	3	43.80	0	0.00	44.00	3	5,149	0.06%
2022/05/19	1	43.75	0	0.00	43.65	1	5,152	0.02%
2022/05/10	0	0.00	5	46.00	46.15	-5	4,974	-0.10%
2022/05/09	0	0.00	3	46.37	46.30	-3	4,999	-0.06%
2022/05/05	1	47.40	0	0.00	47.45	1	5,076	0.02%
2022/05/04	1	47.55	0	0.00	47.45	1	5,089	0.02%
2022/05/03	1	47.50	3	47.70	47.50	-2	5,156	-0.04%
2022/04/28	3	47.70	3	47.55	48.00	0	5,155	0.00%
2022/04/27	2	47.13	2	46.93	47.10	0	5,045	0.00%
2022/04/26	1	47.00	0	0.00	47.20	1	5,005	0.02%
2022/04/25	0	0.00	3	47.00	46.90	-3	5,021	-0.06%
2022/04/22	2	47.55	0	0.00	47.55	2	4,970	0.04%
2022/04/21	0	0.00	4	47.65	47.70	-4	4,967	-0.08%
2022/04/20	4	47.16	2	47.20	47.35	2	4,918	0.04%
2022/04/18	3	46.53	0	0.00	46.55	3	4,870	0.06%
2022/04/15	5	47.00	1	46.75	46.90	4	4,815	0.08%
2022/04/14	2	47.40	7	47.28	47.20	-5	4,803	-0.10%
2022/04/13	7	47.42	7	47.25	47.50	0	4,793	0.00%
2022/04/12	0	0.00	6	47.60	47.20	-6	4,759	-0.13%
2022/04/11	4	47.70	4	47.69	47.60	0	4,721	0.00%
2022/04/08	3	47.80	3	47.95	47.80	0	4,698	0.00%
2022/04/07	4	48.06	2	48.00	47.95	2	4,687	0.04%
2022/04/06	0	0.00	2	48.15	48.45	-2	4,635	-0.04%
2022/04/01	2	48.05	2	48.00	48.00	0	4,572	0.00%
2022/03/31	2	48.60	3	48.40	48.60	-1	4,523	-0.02%
2022/03/30	0.2	48.40	2	48.45	48.50	-1.9	4,484	-0.04%
2022/03/29	3	48.35	4	48.35	48.40	-1	4,595	-0.02%
2022/03/28	2	48.03	2	48.20	48.10	0	4,740	0.00%
2022/03/25	0.1	48.20	0	0.00	48.25	0.1	4,870	0.00%
2022/03/24	0.1	48.20	0.1	48.20	48.45	0	5,077	0.00%
2022/03/23	1	48.05	0	0.00	48.10	1	5,547	0.02%
2022/03/21	2	48.05	0	0.00	48.25	2	5,666	0.04%
2022/03/18	4	48.00	1	48.05	47.90	3	5,639	0.05%
2022/03/17	1	47.95	5	47.92	48.00	-4	5,546	-0.07%
2022/03/16	4	47.26	15	47.36	47.60	-11	5,446	-0.20%
2022/03/15	6	47.03	10	46.98	47.30	-4	5,432	-0.07%
2022/03/14	0	0.00	8.1	47.00	47.20	-8.1	5,397	-0.15%
2022/03/11	3	46.48	8	46.48	46.70	-5	5,384	-0.09%
2022/03/10	4	46.41	0	0.00	46.45	4	5,401	0.07%
2022/03/09	0	0.00	1	45.55	45.95	-1	5,381	-0.02%
2022/03/08	1.2	44.76	0	0.00	44.85	1.2	5,397	0.02%
2022/03/07	0	0.00	5	45.05	45.50	-5	5,444	-0.09%
2022/03/04	2	46.00	0	0.00	46.00	2	5,677	0.04%
2022/03/03	0	46.20	0	0.00	46.20	0	5,775	0.00%
2022/03/02	1.1	45.95	0	0.00	46.20	1.1	5,897	0.02%
2022/03/01	0	0.00	7	45.93	46.10	-7	6,284	-0.11%
2022/02/25	2	45.23	0	0.00	45.10	2	6,461	0.03%
2022/02/24	2	45.35	1	45.55	45.55	1	6,645	0.02%
2022/02/23	0	0.00	5	45.75	45.90	-5	6,620	-0.08%
2022/02/22	5	45.77	5	45.50	45.75	0	6,639	0.00%
2022/02/17	0	0.00	1	45.70	45.70	-1	6,763	-0.01%
2022/02/16	0	0.00	2.3	45.28	45.40	-2.3	6,800	-0.03%
2022/02/15	1	45.00	0.7	45.26	45.00	0.3	6,848	0.00%
2022/02/11	2	45.30	10	45.30	45.50	-8	6,892	-0.12%
2022/02/09	5	44.95	5	45.10	45.20	0	6,866	0.00%
2022/02/08	3	44.82	1.1	44.99	44.75	1.9	6,837	0.03%
2022/02/07	0	0.00	6	44.67	44.80	-6	6,799	-0.09%
2022/01/26	0	0.00	1	44.30	44.20	-1	6,712	-0.01%
2022/01/25	1.1	43.96	0	0.00	44.15	1.1	6,725	0.02%
2022/01/24	0	0.00	10	44.50	44.65	-10	6,700	-0.15%
2022/01/21	0	0.00	6	44.25	44.50	-6	6,705	-0.09%
2022/01/20	1	44.45	0	0.00	44.35	1	6,679	0.01%
2022/01/19	2	44.38	1	44.55	44.40	1	6,741	0.01%
2022/01/18	1	44.55	0	0.00	44.55	1	6,782	0.01%
2022/01/17	2	44.38	1	44.30	44.40	1	6,779	0.01%
2022/01/14	0	0.00	2	44.40	44.60	-2	6,841	-0.03%
2022/01/13	6	44.47	1	44.45	44.40	5	6,928	0.07%
2022/01/12	0	0.00	1	44.30	44.40	-1	6,982	-0.01%
2022/01/10	5	44.30	0	0.00	44.30	5	7,035	0.07%
2022/01/05	2	43.73	1.1	43.84	43.90	0.9	7,110	0.01%
2022/01/04	0.4	43.90	0	44.00	43.80	0.3	7,165	0.00%
2022/01/03	0	0.00	175.2	44.12	44.00	-175.2	7,163	-2.45%	大賣/鉅額交易
2021/12/30	1	44.30	0	0.00	44.30	1	7,237	0.01%
2021/12/29	4	44.21	0	0.00	44.25	4	7,342	0.05%
2021/12/28	0	0.00	0.1	44.20	44.20	-0.1	7,408	0.00%
2021/12/24	0	0.00	1	44.30	44.25	-1	7,594	-0.01%
2021/12/23	1	44.25	12	44.21	44.30	-11	7,666	-0.14%
2021/12/22	1	43.95	1	44.10	43.90	0	7,640	0.00%
2021/12/21	2	43.68	0.1	43.75	43.75	2	7,525	0.03%
2021/12/16	2.1	42.76	0	0.00	42.95	2.1	6,964	0.03%
2021/12/15	0	0.00	40	43.47	43.40	-40	7,026	-0.57%
2021/12/13	1.1	43.21	4	43.23	43.00	-2.9	7,641	-0.04%
2021/12/10	0	0.00	4	43.39	43.45	-4	7,685	-0.05%
2021/12/09	0	0.00	2	43.40	43.50	-2	7,821	-0.03%
2021/12/08	0	0.00	10	43.50	43.50	-10	7,912	-0.13%
2021/12/07	6	43.25	0	0.00	43.25	6	7,889	0.08%
2021/12/06	3.1	43.01	0	0.00	43.15	3.1	7,900	0.04%
2021/12/03	3	42.73	6	42.88	42.75	-3	7,906	-0.04%
2021/12/02	1.1	42.16	0	0.00	42.40	1.1	7,916	0.01%
2021/12/01	23.1	42.07	0	0.00	42.35	23.1	7,893	0.29%
2021/11/30	17.5	42.60	4	42.85	42.00	13.5	7,801	0.17%
2021/11/29	3	42.48	3	42.32	42.45	0	7,648	0.00%
2021/11/26	23.1	42.21	2	42.40	42.25	21.1	7,690	0.27%
2021/11/25	33.2	42.46	2	42.68	42.35	31.2	7,640	0.41%
2021/11/24	15.1	43.39	1	43.30	43.35	14.1	7,303	0.19%
2021/11/23	13.2	43.94	5	44.17	44.10	8.2	7,119	0.11%
2021/11/22	1	44.70	0	0.00	44.70	1	6,948	0.01%
2021/11/19	1	44.85	7	44.88	45.05	-6	6,982	-0.09%
2021/11/18	8	44.71	0	44.75	44.70	8	6,995	0.11%
2021/11/17	1	44.85	0	0.00	44.90	1	6,971	0.01%
2021/11/16	0	0.00	2	45.13	45.10	-2	7,035	-0.03%
2021/11/15	2.2	45.45	6	45.30	45.25	-3.9	7,160	-0.05%
2021/11/12	2	45.48	3.1	45.52	45.55	-1.1	7,296	-0.01%
2021/11/11	0	0.00	7	45.14	45.30	-7	7,452	-0.09%
2021/11/10	1.1	44.61	0	0.00	44.80	1.1	7,604	0.01%
2021/11/09	0.1	44.80	0	0.00	44.80	0.1	7,684	0.00%
2021/11/08	1	44.65	3	44.78	44.90	-2	7,761	-0.03%
2021/11/05	1	44.35	2	44.55	44.80	-1	7,880	-0.01%
2021/11/04	1	44.45	0	0.00	44.50	1	7,989	0.01%
2021/11/01	5.3	44.10	0	0.00	44.20	5.3	9,889	0.05%
2021/10/29	1	44.30	0	0.00	44.30	1	10,272	0.01%
2021/10/28	0.1	44.50	0	0.00	44.35	0.1	10,635	0.00%
2021/10/27	9	44.28	0	0.00	44.30	9	10,946	0.08%
2021/10/26	12	44.52	2	44.70	44.50	10	11,126	0.09%
2021/10/25	1	44.70	0	0.00	44.60	1	11,240	0.01%
2021/10/22	0	0.00	2	45.00	44.85	-2	11,524	-0.02%
2021/10/20	5.2	44.90	0	0.00	44.75	5.2	11,540	0.04%
2021/10/19	1	45.05	0	0.00	45.15	1	11,564	0.01%
2021/10/14	1	45.25	0	0.00	45.35	1	11,653	0.01%
2021/10/13	2.1	45.40	0	0.00	45.40	2.1	11,712	0.02%
2021/10/12	5	45.50	0	0.00	45.45	5	11,714	0.04%
2021/10/08	4	45.80	0	0.00	45.85	4	11,754	0.03%
2021/10/07	0	0.00	1	45.70	45.80	-1	11,867	-0.01%
2021/10/06	0	0.00	2	45.65	45.65	-2	11,943	-0.02%
2021/10/05	13	45.20	10	45.15	45.30	3	11,992	0.03%
2021/10/04	1	45.40	0	0.00	45.45	1	12,199	0.01%
2021/10/01	0.1	45.40	30	45.28	45.35	-30	12,505	-0.24%
2021/09/30	1	45.65	7	45.61	45.60	-6	12,648	-0.05%
2021/09/29	1	45.75	0	0.00	45.80	1	12,769	0.01%
2021/09/28	2	46.08	0	0.00	46.35	2	12,739	0.02%
2021/09/27	3	46.42	11	46.50	46.45	-8	12,777	-0.06%
2021/09/24	4	46.45	32	46.55	46.45	-28	12,781	-0.22%
2021/09/23	0	0.00	10	46.10	46.15	-10	12,802	-0.08%
2021/09/22	0.5	45.00	12	45.35	45.60	-11.5	12,728	-0.09%
2021/09/17	33.1	45.22	5	45.45	45.00	28.1	12,631	0.22%
2021/09/16	51	46.36	61	46.20	46.50	-10	12,156	-0.08%
2021/09/15	5	46.25	0	0.00	46.35	5	12,235	0.04%
2021/09/14	15	46.33	22	46.41	46.50	-7	12,364	-0.06%
2021/09/13	20	45.63	11	45.55	45.90	9	12,543	0.07%
2021/09/10	0	0.00	1	44.80	44.95	-1	12,540	-0.01%
2021/09/09	0.1	44.55	0	0.00	44.35	0.1	12,815	0.00%
2021/09/08	12	44.59	0	0.00	44.75	12	12,843	0.09%
2021/09/07	0	0.00	20	44.80	45.15	-20	12,851	-0.16%
2021/09/03	1	45.10	0	0.00	45.10	1	12,872	0.01%
2021/09/01	1	45.10	0	0.00	45.65	1	12,873	0.01%
2021/08/31	0	0.00	14	44.84	44.90	-14	12,807	-0.11%
2021/08/30	0.1	44.60	0	0.00	44.70	0.1	12,887	0.00%
2021/08/27	0.1	44.30	0	0.00	44.20	0.1	12,958	0.00%
2021/08/26	1.1	43.71	0	0.00	43.65	1.1	13,077	0.01%
2021/08/25	3	43.94	1	43.95	43.95	2	13,179	0.02%
2021/08/24	5	43.80	7	43.60	43.80	-2	13,181	-0.02%
2021/08/23	0	0.00	15	43.87	43.60	-15	13,450	-0.11%
2021/08/20	25	43.05	0	0.00	43.00	25	13,560	0.18%
2021/08/19	0	0.00	9.1	43.70	43.35	-9.1	13,576	-0.07%
2021/08/18	5	43.80	0	0.00	44.10	5	13,481	0.04%
2021/08/17	6	44.00	0	0.00	43.75	6	13,358	0.04%
2021/08/16	11	44.82	8	44.64	44.60	3	13,185	0.02%
2021/08/13	3	45.58	0	0.00	45.60	3	13,220	0.02%
2021/08/12	1.1	45.67	0	0.00	45.75	1.1	13,236	0.01%
2021/08/11	4.1	45.38	1	45.60	45.60	3.1	13,278	0.02%
2021/08/10	7	45.66	0	0.00	45.55	7	13,322	0.05%
2021/08/09	17	45.43	6	45.60	45.85	11	13,401	0.08%
2021/08/06	3.1	46.27	3	46.22	46.05	0.1	13,317	0.00%
2021/08/05	112.4	46.64	2	46.43	46.35	110.4	13,269	0.83%	大買/鉅額交易
2021/08/04	17.5	51.95	40	51.92	51.90	-22.5	12,479	-0.18%
2021/08/03	1	51.70	71	52.03	52.10	-70	12,408	-0.56%
2021/08/02	6	51.60	0	0.00	51.80	6	12,169	0.05%
2021/07/30	5	51.82	0	0.00	51.80	5	11,948	0.04%
2021/07/29	9	52.12	1	52.10	52.40	8	11,920	0.07%
2021/07/28	2.1	52.01	2	52.10	52.10	0.1	11,887	0.00%
2021/07/26	1	53.00	1	53.30	53.10	0	11,977	0.00%
2021/07/23	1	52.70	2.6	52.50	52.80	-1.6	12,029	-0.01%
2021/07/22	5	52.30	0	0.00	52.20	5	12,113	0.04%
2021/07/21	2	52.50	0	0.00	52.50	2	12,201	0.02%
2021/07/20	100	52.00	0	0.00	52.00	100	12,290	0.81%
2021/07/19	2	52.10	0	0.00	52.50	2	12,521	0.02%
2021/07/16	0	0.00	1	52.10	52.00	-1	13,083	-0.01%
2021/07/15	0	0.00	10	51.90	51.90	-10	13,526	-0.07%
2021/07/14	0	0.00	0	52.40	52.50	0	13,811	0.00%
2021/07/13	4	52.78	6	52.53	52.60	-2	13,914	-0.01%
2021/07/12	0	0.00	5.5	52.68	52.70	-5.5	13,897	-0.04%
2021/07/09	0	0.00	7	52.80	52.80	-7	14,021	-0.05%
2021/07/08	8	52.34	20	52.68	53.00	-12	13,910	-0.09%
2021/07/06	12	50.88	0	0.00	51.00	12	13,683	0.09%
2021/07/05	2	51.00	3	51.03	51.00	-1	13,593	-0.01%
2021/07/02	5	50.74	10	50.66	50.50	-5	13,581	-0.04%
2021/07/01	6	50.65	7	50.74	50.60	-1	13,569	-0.01%
2021/06/30	4.3	50.85	2.5	50.86	50.70	1.8	13,613	0.01%
2021/06/29	2	50.70	7	50.64	50.70	-5	13,670	-0.04%
2021/06/25	7	50.74	8	50.49	50.60	-1	13,714	-0.01%
2021/06/24	5	50.52	0	0.00	50.30	5	13,678	0.04%
2021/06/23	3	50.43	0	0.00	50.50	3	13,718	0.02%
2021/06/22	2	50.80	13	51.02	50.80	-11	13,538	-0.08%
2021/06/21	11	49.98	3	50.00	50.00	8	13,225	0.06%
2021/06/18	15	50.38	5	50.80	50.40	10	13,154	0.08%
2021/06/17	1	50.90	0	0.00	51.10	1	13,078	0.01%
2021/06/16	9	50.79	0	0.00	51.10	9	13,141	0.07%
2021/06/15	29	50.60	8	50.79	50.70	21	13,161	0.16%
2021/06/11	3	50.57	5	50.60	50.70	-2	13,164	-0.02%
2021/06/10	12	50.41	1	50.60	50.60	11	13,104	0.08%
2021/06/09	0	0.00	10	50.59	50.60	-10	13,056	-0.08%
2021/06/08	2	51.30	0	0.00	50.90	2	12,995	0.02%
2021/06/07	1	51.10	1.1	50.91	51.10	-0.1	12,983	0.00%
2021/06/04	2	51.65	1	51.90	51.40	1	12,861	0.01%
2021/06/03	6	51.87	0	0.00	51.80	6	12,799	0.05%
2021/06/02	1	51.30	8	51.63	51.90	-7	12,694	-0.06%
2021/06/01	21	51.70	9.2	51.53	51.60	11.8	12,507	0.09%
2021/05/31	2	51.60	19	51.31	51.90	-17	12,498	-0.14%
2021/05/28	12	50.23	0	0.00	50.40	12	12,277	0.10%
2021/05/27	0	0.00	10	50.05	50.20	-10	12,195	-0.08%
2021/05/26	4	50.00	1	49.95	50.10	3	12,238	0.02%
2021/05/25	5	50.38	0	0.00	50.30	5	12,201	0.04%
2021/05/24	4	50.40	3	50.07	50.30	1	12,192	0.01%
2021/05/21	13	50.66	19	51.13	50.60	-6	12,257	-0.05%
2021/05/20	10	50.03	3	49.60	50.10	7	12,231	0.06%
2021/05/19	10	49.51	14	49.53	49.85	-4	12,225	-0.03%
2021/05/18	9	48.89	1	49.35	49.95	8	12,155	0.07%
2021/05/17	2	47.80	3	47.90	48.45	-1	12,062	-0.01%
2021/05/14	0	0.00	2	48.90	49.00	-2	11,864	-0.02%
2021/05/13	5	48.24	13	47.97	47.95	-8	11,669	-0.07%
2021/05/12	30	49.03	8.2	48.64	48.55	21.8	11,431	0.19%
2021/05/11	21	50.59	47.2	50.65	50.10	-26.2	10,915	-0.24%
2021/05/10	12	50.65	57	50.78	50.90	-45	10,572	-0.43%
2021/05/07	10	50.24	2	50.00	50.30	8	10,486	0.08%
2021/05/06	2	49.95	7	49.99	50.40	-5	10,473	-0.05%
2021/05/05	6	49.02	1	49.30	49.30	5	10,288	0.05%
2021/05/04	23	49.77	4	49.66	48.55	19	10,187	0.19%
2021/05/03	16	49.78	0	0.00	49.60	16	9,910	0.16%
2021/04/29	2	50.15	0	0.00	49.95	2	9,850	0.02%
2021/04/28	50	50.36	50.2	50.30	50.20	-0.2	9,744	0.00%
2021/04/27	0	0.00	5	50.56	50.30	-5	9,655	-0.05%
2021/04/26	30	50.47	63	50.26	50.80	-33	9,515	-0.35%
2021/04/23	45	50.18	30	50.50	50.20	15	9,403	0.16%
2021/04/22	26.5	52.79	23.5	52.39	51.60	3	9,290	0.03%
2021/04/21	16.2	51.23	9	51.88	52.20	7.2	8,729	0.08%
2021/04/20	45	51.21	17	50.78	50.70	28	8,278	0.34%
2021/04/19	61	49.51	60	49.67	50.00	1	7,927	0.01%
2021/04/16	0	0.00	23	48.39	48.95	-23	7,718	-0.30%
2021/04/15	1	48.20	7	48.34	48.30	-6	7,601	-0.08%
2021/04/14	0	0.00	4	47.43	47.40	-4	7,401	-0.05%
2021/04/13	1	47.30	6	47.30	47.35	-5	7,295	-0.07%
2021/04/12	17	46.85	1	46.80	46.80	16	7,099	0.23%
2021/04/09	0	0.00	2.4	46.85	46.70	-2.4	6,989	-0.03%
2021/04/08	2	46.75	0	0.00	46.90	2	6,896	0.03%
2021/04/07	30	47.05	12	46.98	47.00	18	6,870	0.26%
2021/04/06	3	47.10	0	0.00	47.10	3	6,824	0.04%
2021/04/01	5	47.31	4.3	47.60	47.10	0.7	6,725	0.01%
2021/03/31	11	47.40	8	47.12	47.80	3	6,566	0.05%
2021/03/30	0	0.00	12	46.92	46.80	-12	6,465	-0.19%
2021/03/29	2	46.70	2	46.75	46.80	0	6,422	0.00%
2021/03/26	16	46.43	7	46.49	46.50	9	6,376	0.14%
2021/03/25	1	46.00	1	45.60	46.00	0	6,283	0.00%
2021/03/22	20	45.36	7	45.65	45.80	13	6,406	0.20%
2021/03/18	1	44.50	4	44.70	44.35	-3	6,098	-0.05%
2021/03/16	0	0.00	2	43.65	44.05	-2	6,002	-0.03%
2021/03/15	1	44.05	0	0.00	43.75	1	6,023	0.02%
2021/03/12	1	43.75	0.1	43.90	43.90	0.9	6,002	0.02%
2021/03/11	0	0.00	2	43.90	43.90	-2	6,049	-0.03%
2021/03/10	0	0.00	2	43.95	43.75	-2	6,056	-0.03%
2021/03/09	0.4	43.80	2.1	43.84	43.90	-1.7	6,065	-0.03%
2021/03/08	10	43.30	2	43.35	43.45	8	6,040	0.13%
2021/03/05	0	0.00	5	42.92	43.15	-5	5,986	-0.08%
2021/03/04	0	0.00	10	42.85	43.20	-10	6,171	-0.16%
2021/03/03	12	43.10	1	43.15	43.10	11	6,118	0.18%
2021/02/26	2	42.70	0	0.00	42.65	2	5,967	0.03%
2021/02/25	0	0.00	1	43.30	43.30	-1	5,802	-0.02%
2021/02/23	0	0.00	1	43.00	43.00	-1	5,737	-0.02%
2021/02/22	0	0.00	7	42.51	42.75	-7	5,668	-0.12%
2021/02/18	6	41.33	0	0.00	41.25	6	5,475	0.11%
2021/02/17	0	0.00	5	41.30	41.15	-5	5,481	-0.09%
2021/02/05	0	0.00	3.1	40.90	40.90	-3.1	5,433	-0.06%
2021/02/04	0	41.00	0	0.00	40.70	0	5,499	0.00%
2021/02/02	11	40.66	1	40.85	40.80	10	5,672	0.18%
2021/01/29	1	40.30	0	0.00	40.00	1	5,625	0.02%
2021/01/28	2	40.25	0	0.00	40.35	2	5,566	0.04%
2021/01/27	6	40.53	0	0.00	40.50	6	5,512	0.11%
2021/01/26	2	40.65	0	0.00	40.55	2	5,524	0.04%
2021/01/22	2	40.65	0	0.00	40.75	2	5,522	0.04%
2021/01/20	3	41.35	0	0.00	41.45	3	5,505	0.05%
2021/01/18	0	0.00	1	41.50	41.85	-1	5,371	-0.02%
2021/01/15	5	42.03	0	0.00	41.80	5	5,318	0.09%
2021/01/07	0	0.00	7	43.49	43.25	-7	5,272	-0.13%
2021/01/06	0	0.00	34	43.01	43.15	-34	5,240	-0.65%
2020/12/31	2	43.25	0	0.00	43.20	2	5,242	0.04%
2020/12/29	0	0.00	5	43.10	43.20	-5	5,246	-0.10%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/25	0	0.00	6	42.62	42.70	-6	5,243	-0.11%
2020/12/24	4	42.35	5	42.55	42.30	-1	5,243	-0.02%
2020/12/23	9	42.25	1	42.25	42.25	8	5,206	0.15%
2020/12/22	4	42.75	6	42.80	42.70	-2	5,163	-0.04%
2020/12/17	8	42.93	0	0.00	42.80	8	5,127	0.16%
2020/12/16	0	0.00	2	43.73	43.85	-2	5,058	-0.04%
2020/12/15	2	42.85	0	0.00	42.95	2	5,081	0.04%
2020/12/14	2	42.90	0	0.00	42.80	2	5,079	0.04%
2020/12/11	0	0.00	0	43.25	43.10	0	5,063	0.00%
2020/12/10	1	43.60	4	43.83	43.65	-3	5,056	-0.06%
2020/12/09	2	44.00	2	44.10	43.90	0	5,078	0.00%
2020/12/08	2	44.10	1	44.20	44.00	1	5,048	0.02%
2020/12/07	5	44.04	3.1	44.20	44.15	1.9	5,056	0.04%
2020/12/04	4	44.05	0	0.00	43.95	4	5,006	0.08%
2020/12/03	0	0.00	1	43.65	43.60	-1	4,959	-0.02%
2020/12/02	0	0.00	2	43.35	43.25	-2	4,938	-0.04%
2020/11/27	0	0.00	4	43.90	44.10	-4	4,964	-0.08%
2020/11/24	0	0.00	1	43.80	43.75	-1	5,153	-0.02%
2020/11/19	0	0.00	5	44.00	44.25	-5	5,208	-0.10%
2020/11/18	0	0.00	1	44.50	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	10	44.16	44.40	-10	5,292	-0.19%
2020/11/16	0	0.00	2.3	43.92	43.95	-2.3	5,341	-0.04%
2020/11/13	0	0.00	10	43.70	43.70	-10	5,425	-0.18%
2020/11/12	1	43.50	0	0.00	43.70	1	5,598	0.02%
2020/11/11	0	0.00	34	42.83	43.65	-34	5,728	-0.59%
2020/11/10	0	0.00	1	42.40	42.25	-1	5,651	-0.02%
2020/11/04	0	0.00	1	42.10	42.20	-1	5,803	-0.02%
2020/11/03	0	0.00	5	41.99	42.00	-5	5,862	-0.09%
2020/11/02	0	0.00	1	41.50	41.75	-1	5,897	-0.02%
2020/10/28	0	0.00	5	42.00	41.90	-5	6,086	-0.08%
2020/10/27	0	0.00	0	41.30	41.25	0	6,134	0.00%
2020/10/23	1	41.10	3	41.22	41.10	-2	6,434	-0.03%
2020/10/21	0	0.00	1	40.90	41.00	-1	6,647	-0.02%
2020/10/20	30	40.84	1.8	41.04	40.80	28.2	6,693	0.42%
2020/10/19	1	41.10	1	41.10	41.00	0	7,223	0.00%
2020/10/16	2	40.80	0	0.00	40.55	2	7,492	0.03%
2020/10/14	1	40.50	2	40.38	40.30	-1	8,023	-0.01%
2020/10/12	1	40.65	0	0.00	40.70	1	8,301	0.01%
2020/10/08	0	0.00	1	41.10	41.10	-1	8,409	-0.01%
2020/09/24	4	40.61	0	0.00	40.20	4	9,298	0.04%
2020/09/23	2	41.25	0	0.00	41.30	2	9,321	0.02%
2020/09/22	2	41.60	0	0.00	41.50	2	9,410	0.02%
2020/09/21	12	42.25	0	0.00	41.90	12	9,474	0.13%
2020/09/18	1	42.40	0	0.00	42.70	1	9,570	0.01%
2020/09/15	16	42.50	2	42.65	42.70	14	9,731	0.14%
2020/09/14	0	0.00	1	42.55	42.90	-1	9,983	-0.01%
2020/09/09	0	0.00	1	42.50	42.60	-1	10,222	-0.01%
2020/09/03	2	41.75	1	42.30	41.75	1	10,357	0.01%
2020/09/02	1	41.70	0	0.00	41.60	1	10,356	0.01%
2020/09/01	5	42.04	5	42.09	42.00	0	10,269	0.00%
2020/08/31	0	0.00	3	42.75	42.50	-3	10,251	-0.03%
2020/08/28	1	42.50	1	42.25	42.45	0	10,255	0.00%
2020/08/27	0	0.00	1	42.70	42.65	-1	10,311	-0.01%
2020/08/26	2	43.05	1	42.85	42.85	1	10,358	0.01%
2020/08/25	1	43.30	2	43.40	43.35	-1	10,359	-0.01%
2020/08/24	1	43.15	4	43.46	43.30	-3	10,380	-0.03%
2020/08/21	5	43.29	0	0.00	43.40	5	10,375	0.05%
2020/08/20	2	42.85	1	42.70	42.25	1	10,332	0.01%
2020/08/19	0	0.00	4	43.73	43.15	-4	10,235	-0.04%
2020/08/18	2	43.08	1	43.20	43.30	1	10,122	0.01%
2020/08/17	5	42.05	0	0.00	42.50	5	9,938	0.05%
2020/08/14	1	41.60	5	41.25	41.50	-4	9,800	-0.04%
2020/08/12	0	0.00	1	40.85	40.75	-1	9,859	-0.01%
2020/08/11	1	40.90	0	0.00	40.95	1	9,856	0.01%
2020/08/10	1	41.15	0	0.00	41.20	1	9,901	0.01%
2020/08/07	12	41.17	0	0.00	41.05	12	9,923	0.12%
2020/08/06	0	0.00	5	41.45	41.05	-5	9,862	-0.05%
2020/08/05	10	40.85	0.1	41.20	40.85	9.9	9,848	0.10%
2020/08/04	1	40.40	0	0.00	40.45	1	9,789	0.01%
2020/08/03	1	40.00	0	0.00	40.00	1	9,814	0.01%
2020/07/31	6	39.93	0	0.00	39.95	6	9,749	0.06%
2020/07/29	10	39.74	1	39.60	39.65	9	9,649	0.09%
2020/07/28	6	40.37	5	39.85	39.80	1	9,557	0.01%
2020/07/27	3	41.28	0	0.00	40.70	3	9,504	0.03%
2020/07/24	1	42.20	1	41.95	41.85	0	9,416	0.00%
2020/07/23	5	42.00	1	42.00	41.90	4	9,392	0.04%
2020/07/22	3	46.15	0	0.00	46.30	3	8,867	0.03%
2020/07/21	3	46.45	7	46.36	46.45	-4	8,589	-0.05%
2020/07/20	1	45.50	0	0.00	45.50	1	8,305	0.01%
2020/07/17	9	45.56	1	45.80	45.30	8	8,183	0.10%
2020/07/16	9	45.79	1	45.85	45.40	8	8,127	0.10%
2020/07/14	2	46.50	0	0.00	46.50	2	7,886	0.03%
2020/07/09	0	0.00	1	46.60	46.05	-1	7,768	-0.01%
2020/07/08	0	0.00	1	46.00	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	2	45.68	45.75	-2	7,485	-0.03%
2020/07/06	0	0.00	2	45.60	45.60	-2	7,467	-0.03%
2020/07/03	2	44.80	4	45.00	45.00	-2	7,630	-0.03%
2020/07/01	0	0.00	3	44.28	44.10	-3	7,680	-0.04%
2020/06/30	4	43.71	1	43.80	43.60	3	7,687	0.04%
2020/06/29	3	43.35	5	43.25	43.25	-2	7,673	-0.03%
2020/06/24	1	43.60	4	43.45	43.45	-3	7,611	-0.04%
2020/06/19	11	43.05	2	43.80	43.45	9	7,656	0.12%
2020/06/17	1	43.45	0	0.00	43.40	1	7,581	0.01%
2020/06/15	2	43.68	2	44.10	43.60	0	7,802	0.00%
2020/06/12	3	43.78	0	0.00	44.05	3	7,882	0.04%
2020/06/11	0	0.00	2	44.75	44.15	-2	8,061	-0.02%
2020/06/10	1	44.60	16	44.61	44.80	-15	8,170	-0.18%
2020/06/09	2	44.73	1	44.90	44.85	1	8,391	0.01%
2020/06/08	3	45.07	1.9	45.18	45.15	1.1	8,503	0.01%
2020/06/05	0	0.00	2	45.15	45.20	-2	8,609	-0.02%
2020/06/04	1	44.75	0	0.00	44.70	1	8,734	0.01%
2020/06/03	0	0.00	1	44.80	45.20	-1	8,776	-0.01%
2020/06/02	1	44.20	2.2	44.40	44.40	-1.2	8,730	-0.01%
2020/06/01	0	0.00	1	43.80	44.10	-1	8,719	-0.01%
2020/05/29	1	43.25	0	0.00	43.55	1	8,764	0.01%
2020/05/28	2	43.58	0	0.00	43.25	2	8,961	0.02%
2020/05/26	0	0.00	1	44.30	44.20	-1	9,195	-0.01%
2020/05/20	1	43.90	3	43.88	43.90	-2	9,652	-0.02%
2020/05/19	1	44.05	1	43.95	44.05	0	9,682	0.00%
2020/05/18	4	43.05	2	43.70	43.60	2	9,637	0.02%
2020/05/14	0	0.00	2	43.80	43.80	-2	9,578	-0.02%
2020/05/13	3	44.00	1	43.95	43.95	2	9,613	0.02%
2020/05/12	1	44.10	0	0.00	44.20	1	9,677	0.01%
2020/05/11	0	0.00	4	44.58	44.50	-4	9,678	-0.04%
2020/05/08	1	44.05	1	44.05	44.00	0	9,653	0.00%
2020/05/07	0	0.00	0.3	43.60	43.60	-0.3	9,620	0.00%
2020/05/06	0	0.00	1	43.70	43.45	-1	9,674	-0.01%
2020/05/05	0	0.00	5	43.75	43.80	-5	9,701	-0.05%
2020/05/04	9	42.65	0	0.00	43.05	9	9,786	0.09%
2020/04/30	4	43.53	29	43.56	43.90	-25	9,867	-0.25%
2020/04/29	6	42.93	1	42.70	42.95	5	9,944	0.05%
2020/04/27	0	0.00	1	42.25	42.25	-1	10,494	-0.01%
2020/04/24	1	41.75	0	0.00	41.70	1	10,487	0.01%
2020/04/23	2	41.50	1	42.10	41.60	1	10,479	0.01%
2020/04/22	11	41.60	0	0.00	41.55	11	10,401	0.11%
2020/04/21	7	42.31	2	42.20	42.25	5	10,405	0.05%
2020/04/17	0	0.00	2	43.50	43.50	-2	10,436	-0.02%
2020/04/16	1	43.25	1	43.55	43.25	0	10,348	0.00%
2020/04/15	0	0.00	3	43.15	43.35	-3	10,336	-0.03%
2020/04/14	0	0.00	6	42.67	42.70	-6	10,303	-0.06%
2020/04/10	0	0.00	1	42.05	42.15	-1	10,379	-0.01%
2020/04/09	0	0.00	3	41.87	42.00	-3	10,474	-0.03%
2020/04/08	4	41.95	1	41.00	42.00	3	10,466	0.03%
2020/04/06	0	0.00	1	39.05	39.05	-1	10,324	-0.01%
2020/04/01	1	39.15	0	0.00	38.60	1	10,306	0.01%
2020/03/31	11	39.29	0	0.00	39.40	11	10,241	0.11%
2020/03/30	9	39.47	0	0.00	39.10	9	10,235	0.09%
2020/03/27	1	38.70	1	39.30	38.70	0	10,350	0.00%
2020/03/25	10	39.76	0	0.00	39.20	10	10,617	0.09%
2020/03/24	0	0.00	1	39.60	39.00	-1	10,621	-0.01%
2020/03/23	0.4	38.10	1	39.10	38.10	-0.6	10,554	-0.01%
2020/03/20	9	37.74	0	0.00	39.20	9	10,520	0.09%
2020/03/19	8	36.00	0	0.00	35.65	8	10,417	0.08%
2020/03/17	1	38.30	25	38.25	38.25	-24	10,372	-0.23%
2020/03/16	2	40.05	0	0.00	39.80	2	10,261	0.02%
2020/03/13	1	39.80	2	40.05	41.00	-1	10,129	-0.01%
2020/03/10	1	42.05	0	0.00	42.00	1	9,779	0.01%
2020/03/09	3	43.47	1	43.30	43.20	2	9,659	0.02%
2020/03/05	0	0.00	30	43.45	43.55	-30	9,738	-0.31%
2020/03/03	1	44.25	0	0.00	43.10	1	9,770	0.01%
2020/03/02	0	0.00	5	43.85	43.90	-5	9,544	-0.05%
2020/02/27	0	0.00	5	44.20	44.35	-5	9,596	-0.05%
2020/02/26	5	44.55	0	0.00	44.30	5	9,576	0.05%
2020/02/25	1	44.85	0	0.00	44.85	1	9,458	0.01%
2020/02/20	0	0.00	3	47.00	46.15	-3	9,598	-0.03%
2020/02/14	0	0.00	1	46.65	46.95	-1	9,959	-0.01%
2020/01/31	4	45.46	10	45.68	45.15	-6	9,652	-0.06%
2020/01/30	4	46.30	1	46.10	44.90	3	9,480	0.03%
2020/01/20	2	48.63	0	0.00	48.70	2	9,068	0.02%
2020/01/17	0.3	48.60	0	0.00	48.85	0.3	9,088	0.00%
2020/01/16	0	0.00	0.3	48.50	48.50	-0.3	9,115	0.00%
2020/01/14	1.3	48.92	31	48.87	49.00	-29.8	9,127	-0.33%
2020/01/09	0.3	48.80	0	0.00	48.95	0.3	9,330	0.00%
2020/01/03	2	48.58	5	48.75	48.80	-3	9,166	-0.03%
2020/01/02	1	48.55	11	48.55	48.90	-10	9,097	-0.11%
2019/12/30	10	48.00	2	48.10	48.15	8	8,980	0.09%
2019/12/27	22	47.30	3	47.48	47.70	19	8,848	0.21%
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	47.20	47.25	-1	8,788	-0.01%
2019/12/24	6	47.89	2	47.85	47.60	4	8,717	0.05%
2019/12/23	0	0.00	0.2	48.00	48.15	-0.2	8,555	0.00%
2019/12/20	2.3	47.69	2	47.88	47.80	0.3	8,446	0.00%
2019/12/19	0	0.00	2	47.78	47.70	-2	8,222	-0.02%
2019/12/17	0	0.00	1	47.65	47.65	-1	8,245	-0.01%
2019/12/16	0	0.00	5	47.15	47.15	-5	8,209	-0.06%
2019/12/13	6	47.48	1	47.70	47.40	5	8,195	0.06%
2019/12/12	20	46.90	34	47.00	47.45	-14	8,048	-0.17%
2019/12/11	1	46.60	14	46.72	46.80	-13	7,924	-0.16%
2019/12/09	1	46.20	2	46.50	46.35	-1	7,881	-0.01%
2019/12/06	10	46.30	3	46.43	46.45	7	7,852	0.09%
2019/12/05	2	45.93	2	45.65	45.80	0	7,814	0.00%
2019/12/04	0	0.00	1.8	45.81	46.10	-1.8	7,818	-0.02%
2019/12/03	31	45.60	9	46.05	46.00	22	7,806	0.28%
2019/12/02	0	0.00	1	45.00	45.10	-1	7,715	-0.01%
2019/11/29	1	45.75	0	0.00	45.45	1	7,722	0.01%
2019/11/28	11	46.11	0	0.00	46.25	11	7,714	0.14%
2019/11/27	0	0.00	2	46.20	46.45	-2	7,795	-0.03%
2019/11/26	0	0.00	22	46.52	46.10	-22	7,779	-0.28%
2019/11/25	11	46.02	4.5	46.13	46.15	6.5	7,539	0.09%
2019/11/22	0	0.00	1	46.25	46.45	-1	7,549	-0.01%
2019/11/21	21	46.25	12.3	46.03	46.15	8.7	7,518	0.12%
2019/11/20	0	0.00	32	45.92	46.20	-32	7,419	-0.43%
2019/11/19	1	44.60	0	0.00	45.05	1	7,151	0.01%
2019/11/18	11	44.89	1	45.00	44.85	10	7,071	0.14%
2019/11/15	3	44.12	4	43.81	44.75	-1	6,977	-0.01%
2019/11/14	18	43.00	1	43.50	43.30	17	6,850	0.25%
2019/11/13	20	43.00	1	42.85	42.85	19	6,858	0.28%
2019/11/12	5	43.05	0	0.00	42.80	5	6,997	0.07%
2019/11/07	5	43.10	0	0.00	43.15	5	7,056	0.07%
2019/11/05	1	43.25	1	43.35	43.45	0	7,078	0.00%
2019/11/01	0	0.00	5	43.05	43.10	-5	7,128	-0.07%
2019/10/31	1	43.20	0	0.00	43.05	1	7,196	0.01%
2019/10/25	1	43.65	0	0.00	43.70	1	7,146	0.01%
2019/10/23	5	43.85	0	0.00	43.75	5	7,298	0.07%
2019/10/22	11	44.40	1	44.25	44.15	10	7,586	0.13%
2019/10/18	5	43.60	30	43.75	43.50	-25	7,825	-0.32%
2019/10/17	5	43.45	21	43.40	43.40	-16	7,793	-0.21%
2019/10/14	0	0.00	0.2	42.80	42.90	-0.2	7,831	0.00%
2019/10/08	0	0.00	1	42.85	42.85	-1	8,176	-0.01%
2019/10/07	0	0.00	10	42.15	42.40	-10	8,461	-0.12%
2019/10/04	4	42.13	0	0.00	42.05	4	8,578	0.05%
2019/10/01	0	0.00	6	43.05	43.25	-6	8,644	-0.07%
2019/09/26	6.3	43.21	0	0.00	43.45	6.3	8,722	0.07%
2019/09/23	3	43.33	0	0.00	43.15	3	8,802	0.03%
2019/09/19	1	44.00	0	0.00	43.60	1	8,840	0.01%
2019/09/17	1	44.25	1	43.95	44.00	0	8,786	0.00%
2019/09/16	0	0.00	1.4	44.32	44.25	-1.4	8,897	-0.02%
2019/09/11	1	43.45	0	0.00	43.65	1	8,937	0.01%
2019/09/10	1	43.95	1	44.90	43.85	0	8,897	0.00%
2019/09/09	0	0.00	6	44.34	44.50	-6	8,836	-0.07%
2019/09/04	1	44.15	6	44.08	44.05	-5	8,861	-0.06%
2019/09/03	0	0.00	6	43.98	44.30	-6	8,927	-0.07%
2019/09/02	0	0.00	5.1	43.61	43.65	-5.1	8,847	-0.06%
2019/08/28	4	42.05	0	0.00	42.05	4	8,832	0.05%
2019/08/26	2	42.18	0	0.00	42.25	2	8,891	0.02%
2019/08/19	5	42.60	0	0.00	42.60	5	9,228	0.05%
2019/08/15	0	0.00	6	42.10	41.80	-6	9,144	-0.07%
2019/08/14	10	40.85	0	0.00	41.35	10	9,127	0.11%
2019/08/13	10	40.45	1	40.50	40.40	9	9,205	0.10%
2019/08/07	31	40.71	0	0.00	40.45	31	9,608	0.32%
2019/08/02	13	40.95	0	0.00	41.00	13	9,556	0.14%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/30	1	42.10	0	0.00	42.10	1	9,369	0.01%
2019/07/29	0.1	42.15	18	42.14	42.15	-17.9	9,330	-0.19%
2019/07/26	1	42.50	0	0.00	42.25	1	9,296	0.01%
2019/07/25	6	42.17	1	42.05	42.10	5	9,293	0.05%
2019/07/24	8	43.33	0	0.00	42.90	8	9,150	0.09%
2019/07/23	2	46.40	0	0.00	46.80	2	8,840	0.02%
2019/07/22	8	46.51	1	46.65	46.35	7	8,623	0.08%
2019/07/16	1	46.20	0	0.00	46.40	1	8,514	0.01%
2019/07/15	0	0.00	7	45.90	46.05	-7	8,419	-0.08%
2019/07/12	20	46.05	0	45.80	46.10	20	8,407	0.24%
2019/07/11	12	47.08	21	46.83	47.15	-9	8,162	-0.11%
2019/07/10	3	48.25	2	48.48	48.50	1	7,895	0.01%
2019/07/05	0	0.00	2.3	48.39	48.45	-2.3	7,877	-0.03%
2019/07/03	0	0.00	1	48.15	48.00	-1	7,935	-0.01%
2019/07/02	1	48.50	1	48.55	48.60	0	7,954	0.00%
2019/07/01	0	0.00	10	47.85	47.70	-10	7,920	-0.13%
2019/06/28	2	48.05	11	47.55	47.55	-9	8,046	-0.11%
2019/06/27	0	0.00	41	48.54	48.90	-41	8,111	-0.51%
2019/06/26	6	47.40	0	0.00	47.35	6	8,063	0.07%
2019/06/25	20	46.95	0	0.00	47.30	20	8,220	0.24%
2019/06/24	0	0.00	3	47.25	47.45	-3	8,370	-0.04%
2019/06/21	0	0.00	1	47.45	46.65	-1	8,483	-0.01%
2019/06/20	0	0.00	7	47.65	47.65	-7	8,506	-0.08%
2019/06/19	5	46.90	1	47.40	47.40	4	8,616	0.05%
2019/06/18	15	46.80	0	0.00	47.00	15	8,755	0.17%
2019/06/17	1	46.85	0	0.00	46.75	1	8,778	0.01%
2019/06/14	1	45.80	10	46.35	46.35	-9	8,916	-0.10%
2019/06/13	1	45.95	0	0.00	46.15	1	9,195	0.01%
2019/06/06	0	0.00	16	45.94	45.85	-16	9,214	-0.17%
2019/06/05	0.2	45.40	0	0.00	45.65	0.2	9,188	0.00%
2019/06/04	14	45.85	0	0.00	45.30	14	9,153	0.15%
2019/06/03	13	45.55	0	0.00	45.50	13	9,094	0.14%
2019/05/31	11	44.66	1	44.95	45.10	10	9,022	0.11%
2019/05/30	0	0.00	10	44.52	44.95	-10	8,920	-0.11%
2019/05/27	7	44.05	1	43.80	43.45	6	8,844	0.07%
2019/05/23	3	44.40	2	44.30	43.90	1	8,963	0.01%
2019/05/21	7	44.21	0	0.00	44.40	7	9,103	0.08%
2019/05/20	1	43.60	0	0.00	44.00	1	8,995	0.01%
2019/05/17	1	43.75	3	43.52	43.75	-2	8,910	-0.02%
2019/05/16	0.3	42.50	3	41.97	42.65	-2.7	8,716	-0.03%
2019/05/15	2	40.90	0	0.00	40.90	2	8,488	0.02%
2019/05/14	2	40.68	0	0.00	41.00	2	8,615	0.02%
2019/05/09	0	0.00	2	41.85	41.85	-2	8,817	-0.02%
2019/05/08	2	42.35	0	0.00	42.05	2	8,908	0.02%
2019/05/06	0	0.00	4	41.73	41.60	-4	9,016	-0.04%
2019/05/03	2	42.05	1	42.35	42.35	1	9,044	0.01%
2019/04/25	0.3	40.90	0	0.00	41.00	0.3	9,173	0.00%
2019/04/24	0	0.00	1	40.75	40.90	-1	9,213	-0.01%
2019/04/19	0	0.00	2	41.30	41.40	-2	9,239	-0.02%
2019/04/17	0	0.00	11	41.69	41.60	-11	9,393	-0.12%
2019/04/11	5	41.95	10	42.00	41.65	-5	9,363	-0.05%
2019/04/10	0	0.00	2	41.20	41.30	-2	9,228	-0.02%
2019/04/09	0	0.00	2	41.20	41.30	-2	9,145	-0.02%
2019/04/08	0	0.00	5	41.29	41.30	-5	9,098	-0.05%
2019/04/02	0	0.00	3	41.07	41.25	-3	8,939	-0.03%
2019/04/01	0	0.00	4	40.45	40.50	-4	8,800	-0.05%
2019/03/29	0	0.00	2	40.00	40.10	-2	8,582	-0.02%
2019/03/26	1	39.10	0	0.00	40.00	1	8,306	0.01%
2019/03/25	1	39.85	0	0.00	40.00	1	8,302	0.01%
2019/03/21	0	0.00	13	39.14	39.50	-13	8,244	-0.16%
2019/03/20	2	37.85	0	0.00	38.00	2	8,073	0.02%
2019/03/19	2	38.00	1.1	37.72	38.00	0.9	8,033	0.01%
2019/03/18	12	37.70	4	37.78	37.65	8	7,933	0.10%
2019/03/15	0	0.00	4	39.00	39.00	-4	7,615	-0.05%
2019/03/14	0	0.00	2	39.10	38.90	-2	7,436	-0.03%
2019/03/13	0	0.00	4	38.75	38.90	-4	7,467	-0.05%
2019/03/12	2	38.20	0	0.00	38.35	2	7,498	0.03%
2019/03/11	2	37.90	0	0.00	37.95	2	7,762	0.03%
2019/03/08	0	0.00	3	37.80	38.00	-3	7,914	-0.04%
2019/03/04	2	38.25	0	0.00	38.25	2	8,420	0.02%
2019/02/26	3	38.10	0	0.00	38.60	3	8,290	0.04%
2019/02/25	3	38.47	0.5	37.85	37.85	2.5	8,173	0.03%
2019/02/22	1	38.50	0	0.00	38.85	1	8,063	0.01%
2019/02/21	11	38.94	4	38.88	38.85	7	8,021	0.09%
2019/02/20	1	38.35	3	38.15	38.35	-2	7,926	-0.03%
2019/02/19	2	37.80	1	38.00	37.95	1	7,842	0.01%
2019/02/18	1	37.50	0	0.00	37.40	1	7,891	0.01%
2019/02/15	0	0.00	0.4	37.85	37.90	-0.4	7,906	0.00%
2019/02/12	0	0.00	1	37.30	37.30	-1	7,742	-0.01%
2019/02/11	0	0.00	2	36.75	36.45	-2	7,717	-0.03%
2019/01/30	1	35.85	1	36.50	36.45	0	7,672	0.00%
2019/01/29	0	0.00	2	35.75	36.00	-2	7,644	-0.03%
2019/01/28	0	0.00	10	36.15	36.20	-10	7,736	-0.13%
2019/01/21	3	35.80	3	36.10	36.15	0	8,631	0.00%
2019/01/15	2	34.93	0	0.00	35.05	2	9,394	0.02%
2019/01/11	0.5	35.80	6	36.03	36.00	-5.5	9,493	-0.06%
2019/01/10	0	0.00	3	35.75	35.60	-3	9,389	-0.03%
2019/01/09	0	0.00	2	35.10	35.25	-2	9,318	-0.02%
2019/01/08	3	34.80	0	0.00	34.65	3	9,275	0.03%
2019/01/07	0	0.00	2	34.75	34.85	-2	9,327	-0.02%
2019/01/04	2	34.05	0	0.00	33.85	2	9,340	0.02%
2019/01/03	2	33.95	0	0.00	33.90	2	9,553	0.02%
2019/01/02	0	0.00	1	33.90	33.80	-1	9,679	-0.01%
2018/12/25	5	33.90	3	33.92	33.80	2	10,006	0.02%
2018/12/24	2	34.50	0	0.00	34.50	2	10,153	0.02%
2018/12/21	1	34.40	2	34.35	34.40	-1	10,593	-0.01%
2018/12/20	0	0.00	1	34.40	34.30	-1	10,769	-0.01%
2018/12/18	1	34.45	0	0.00	34.40	1	11,188	0.01%
2018/12/17	7	34.65	7	34.63	34.80	0	11,458	0.00%
2018/12/13	0	0.00	4	33.40	33.50	-4	11,738	-0.03%
2018/12/12	2	32.90	0	0.00	33.15	2	11,819	0.02%
2018/12/11	2	32.90	0	0.00	32.95	2	11,928	0.02%
2018/12/07	0	0.00	3	33.43	33.50	-3	12,491	-0.02%
2018/12/06	3	33.20	0	0.00	33.15	3	12,755	0.02%
2018/12/05	0	0.00	11	33.72	33.80	-11	13,258	-0.08%
2018/12/04	3	33.67	6	34.16	33.85	-3	13,328	-0.02%
2018/12/03	2	34.30	3	34.00	34.50	-1	13,054	-0.01%
2018/11/30	1	33.35	0	0.00	33.70	1	12,980	0.01%
2018/11/29	4	32.74	0	0.00	32.65	4	12,808	0.03%
2018/11/27	3.4	32.02	3	32.20	32.30	0.4	12,886	0.00%
2018/11/23	1	32.55	0	0.00	32.55	1	13,101	0.01%
2018/11/22	1	32.60	0	0.00	32.60	1	13,267	0.01%
2018/11/21	7	32.96	0	0.00	33.00	7	13,322	0.05%
2018/11/20	5	33.47	0	0.00	33.25	5	13,395	0.04%
2018/11/19	3	33.58	0	0.00	33.65	3	13,400	0.02%
2018/11/15	2	33.40	0	0.00	33.40	2	13,415	0.01%
2018/11/13	1	32.85	2	33.30	33.70	-1	13,394	-0.01%
2018/11/09	15	32.99	8	33.30	33.05	7	13,652	0.05%
2018/11/07	4	33.63	3	33.50	33.70	1	14,194	0.01%
2018/11/06	7	32.41	0	0.00	32.40	7	14,257	0.05%
2018/11/05	18	32.59	2	32.88	32.45	16	14,236	0.11%
2018/11/02	5	33.97	7	34.47	34.10	-2	14,161	-0.01%
2018/11/01	1	33.65	4	33.11	33.30	-3	14,199	-0.02%
2018/10/31	2	31.90	0	0.00	32.75	2	14,010	0.01%
2018/10/29	3	31.63	6	31.22	30.75	-3	13,814	-0.02%
2018/10/26	2	32.93	0	0.00	32.10	2	13,497	0.01%
2018/10/25	0	0.00	6	33.17	33.50	-6	13,365	-0.04%
2018/10/24	2	33.78	0	0.00	33.55	2	13,288	0.02%
2018/10/23	37	35.11	0	0.00	34.00	37	13,176	0.28%
2018/10/22	4	36.38	0	0.00	36.35	4	12,958	0.03%
2018/10/19	22	36.12	2	36.35	36.25	20	13,203	0.15%
2018/10/18	2	37.40	0	0.00	37.40	2	13,155	0.02%
2018/10/16	1	37.85	0	0.00	37.90	1	13,290	0.01%
2018/10/15	14	38.22	0	0.00	38.10	14	13,344	0.10%
2018/10/11	1	38.15	1	38.45	38.15	0	13,503	0.00%
2018/10/09	0	0.00	2	39.80	39.55	-2	13,264	-0.02%
2018/10/08	2	39.75	0	0.00	39.30	2	13,141	0.02%
2018/10/05	2	39.70	0	0.00	40.15	2	13,094	0.02%
2018/10/04	2	40.10	0	0.00	39.70	2	12,987	0.02%
2018/10/02	2	40.23	0	0.00	40.15	2	13,007	0.02%
2018/09/28	1	41.35	23	41.15	41.50	-22	12,967	-0.17%
2018/09/27	1	40.45	16	40.03	40.55	-15	12,655	-0.12%
2018/09/26	12	40.30	20	39.38	39.60	-8	12,455	-0.06%
2018/09/25	2	40.15	38	40.56	40.00	-36	12,385	-0.29%
2018/09/21	1	40.95	12	40.12	41.25	-11	12,178	-0.09%
2018/09/19	5	38.53	25	38.56	38.65	-20	11,684	-0.17%
2018/09/18	11	36.92	0	0.00	37.00	11	11,452	0.10%
2018/09/17	2	36.65	1	37.30	36.40	1	11,425	0.01%
2018/09/13	0	0.00	13	36.68	37.00	-13	11,114	-0.12%
2018/09/12	6	36.02	3.3	35.89	36.10	2.7	10,921	0.02%
2018/09/11	24	35.88	0	0.00	36.10	24	10,759	0.22%
2018/09/10	14	39.79	0	0.00	38.40	14	10,261	0.14%
2018/09/07	3	39.93	0	0.00	39.90	3	10,150	0.03%
2018/09/06	2	39.95	0	0.00	39.90	2	10,134	0.02%
2018/09/05	5	40.85	5	40.55	40.45	0	10,048	0.00%
2018/09/04	0	0.00	15	41.46	41.10	-15	10,051	-0.15%
2018/09/03	1	41.90	0	0.00	40.80	1	9,914	0.01%
2018/08/31	0	0.00	2	42.30	41.85	-2	9,866	-0.02%
2018/08/30	4	43.03	27	41.80	41.95	-23	9,720	-0.24%
2018/08/27	0	0.00	18	45.24	45.50	-18	9,384	-0.19%
2018/08/24	0	0.00	7	44.42	44.80	-7	9,310	-0.08%
2018/08/22	1	44.80	4	44.70	44.80	-3	9,544	-0.03%
2018/08/21	0	0.00	1	44.10	44.85	-1	9,568	-0.01%
2018/08/20	0	0.00	1	44.10	44.35	-1	9,518	-0.01%
2018/08/17	9	44.12	9	44.12	44.25	0	9,440	0.00%
2018/08/16	0	0.00	2	43.00	42.80	-2	9,224	-0.02%
2018/08/15	4	42.84	5	43.09	43.50	-1	9,180	-0.01%
2018/08/14	11	42.97	23.6	43.36	44.10	-12.6	9,033	-0.14%
2018/08/13	1	42.35	1	42.50	42.10	0	8,677	0.00%
2018/08/10	0	0.00	1	41.40	41.30	-1	8,668	-0.01%
2018/08/09	3	41.90	2	42.15	41.55	1	8,761	0.01%
2018/08/08	1	42.05	2	42.10	42.15	-1	8,824	-0.01%
2018/08/07	1	41.00	1	41.60	41.10	0	8,774	0.00%
2018/08/06	1	41.00	0	0.00	41.00	1	8,836	0.01%
2018/08/02	1	40.90	1	40.65	41.00	0	8,874	0.00%
2018/08/01	1	41.95	9	41.98	41.40	-8	8,858	-0.09%
2018/07/31	2	41.08	1	41.00	40.80	1	8,793	0.01%
2018/07/30	1	41.00	0	0.00	41.50	1	8,829	0.01%
2018/07/27	0	0.00	1.1	41.26	40.60	-1.1	8,790	-0.01%
2018/07/26	1	40.65	8	41.16	41.75	-7	8,832	-0.08%
2018/07/25	1	39.80	66	40.26	39.55	-65	8,732	-0.74%
2018/07/24	0	0.00	11	38.37	39.70	-11	8,702	-0.13%
2018/07/20	1	37.10	11	37.97	38.00	-10	8,755	-0.11%
2018/07/19	1	37.70	12	37.74	37.75	-11	8,709	-0.13%
2018/07/18	0	0.00	1	35.80	36.80	-1	8,828	-0.01%
2018/07/17	0	0.00	1.1	35.44	35.60	-1.1	8,739	-0.01%
2018/07/10	0	0.00	4	35.88	36.10	-4	8,773	-0.05%
2018/07/09	2	35.10	26.1	35.21	35.25	-24.1	8,605	-0.28%
2018/07/06	0	0.00	216.9	34.20	34.20	-216.9	8,492	-2.55%	大賣/鉅額交易
2018/07/04	0	0.00	4	34.49	34.65	-4	8,404	-0.05%
2018/07/03	0	0.00	5	34.38	34.50	-5	8,446	-0.06%
2018/07/02	0	0.00	3	33.97	34.00	-3	8,281	-0.04%
2018/06/29	1	32.80	0	0.00	33.50	1	8,165	0.01%
2018/06/27	0	0.00	4	33.30	33.30	-4	7,930	-0.05%
2018/06/26	1	33.00	0	0.00	33.20	1	7,883	0.01%
2018/06/25	1	33.20	1	32.70	32.75	0	7,756	0.00%
2018/06/22	0	0.00	9	33.58	33.70	-9	7,675	-0.12%
2018/06/21	2	32.50	0	0.00	33.25	2	7,549	0.03%
2018/06/19	22	32.62	1	32.65	32.65	21	7,326	0.29%
2018/06/11	1	33.65	1	33.95	33.65	0	7,095	0.00%
2018/06/08	4	33.70	0	0.00	33.85	4	7,124	0.06%
2018/06/07	6	33.75	1	34.00	34.30	5	7,163	0.07%
2018/06/05	6	33.84	0	0.00	34.30	6	7,277	0.08%
2018/06/04	0	0.00	16	34.50	34.65	-16	7,259	-0.22%
2018/05/31	11	32.79	0	0.00	33.05	11	7,103	0.15%
2018/05/30	2	32.30	2	32.50	32.80	0	6,771	0.00%
2018/05/29	1	32.60	2	32.85	32.85	-1	6,702	-0.01%
2018/05/28	0	0.00	7	33.34	33.50	-7	6,679	-0.10%
2018/05/25	1	33.35	2	33.40	33.55	-1	6,710	-0.01%
2018/05/23	5	34.26	4	33.54	33.65	1	6,696	0.01%
2018/05/22	2	34.25	2	34.90	34.30	0	6,622	0.00%
2018/05/21	1	34.85	21	35.36	35.25	-20	6,581	-0.30%
2018/05/18	0	0.00	5	34.99	35.05	-5	6,508	-0.08%
2018/05/17	0	0.00	13	34.00	34.10	-13	6,387	-0.20%
2018/05/16	2	33.75	0	0.00	33.75	2	6,223	0.03%
2018/05/15	2	33.55	0	0.00	33.75	2	6,089	0.03%
2018/05/14	0	0.00	1	33.35	33.95	-1	6,106	-0.02%
2018/05/11	3	32.88	0	0.00	33.00	3	6,018	0.05%
2018/05/10	0	0.00	1	33.30	33.00	-1	6,005	-0.02%
2018/05/07	0	0.00	5	31.86	31.50	-5	5,623	-0.09%
2018/05/04	2	31.45	0	0.00	31.65	2	5,489	0.04%
2018/05/03	6	31.51	0	0.00	31.00	6	5,440	0.11%
2018/05/02	3	32.05	3	32.30	32.05	0	5,299	0.00%
2018/04/30	14	32.04	1	31.85	31.75	13	5,080	0.26%
2018/04/26	0	0.00	5	31.59	31.30	-5	4,875	-0.10%
2018/04/25	1	30.55	4	30.79	30.70	-3	4,731	-0.06%
2018/04/24	1	31.60	0	0.00	30.90	1	4,645	0.02%
2018/04/23	0	0.00	6.5	30.84	30.95	-6.5	4,479	-0.15%
2018/04/20	1	30.40	15	30.36	30.40	-14	4,408	-0.32%
2018/04/19	2	29.20	4	29.95	30.15	-2	4,378	-0.05%
2018/04/17	0	0.00	2	28.95	29.15	-2	4,558	-0.04%
2018/04/16	3	29.30	0	0.00	29.25	3	4,612	0.07%
2018/04/12	0	0.00	5	29.10	29.10	-5	4,922	-0.10%
2018/04/10	3	29.22	3	29.30	29.45	0	5,115	0.00%
2018/04/09	0	0.00	6.4	29.28	29.45	-6.4	5,159	-0.12%
2018/04/03	1	28.25	0	0.00	28.25	1	5,117	0.02%
2018/04/02	0	0.00	3	28.68	28.70	-3	5,156	-0.06%
2018/03/31	0	0.00	2	28.55	28.55	-2	5,254	-0.04%
2018/03/28	1	28.40	0	0.00	28.40	1	5,284	0.02%
2018/03/26	0	0.00	2	28.45	28.55	-2	5,352	-0.04%
2018/03/21	0	0.00	8	29.24	29.25	-8	5,459	-0.15%
2018/03/16	0	0.00	6	28.96	29.10	-6	5,608	-0.11%
2018/03/14	2	29.28	0	0.00	29.50	2	5,498	0.04%
2018/03/13	0.3	29.40	2	29.45	29.45	-1.7	5,497	-0.03%
2018/03/12	15	28.95	49	29.18	29.60	-34	5,416	-0.63%
2018/03/09	3	27.77	0	0.00	28.15	3	5,561	0.05%
2018/03/08	2	27.70	0	0.00	27.45	2	5,519	0.04%
2018/03/07	10	27.60	0	0.00	27.55	10	5,444	0.18%
2018/03/05	2	27.90	7	27.90	27.90	-5	5,528	-0.09%
2018/03/02	0	0.00	3	27.85	27.90	-3	5,519	-0.05%
2018/03/01	2	28.15	0	0.00	28.20	2	5,477	0.04%
2018/02/27	0	0.00	10	28.70	28.40	-10	5,431	-0.18%
2018/02/22	10	28.00	0	0.00	28.25	10	5,288	0.19%
2018/02/21	0	0.00	4	28.00	28.35	-4	5,291	-0.08%
2018/02/12	4	27.20	0	0.00	27.25	4	5,259	0.08%
2018/02/09	7	27.24	0	0.00	27.10	7	5,226	0.13%
2018/02/07	7	28.15	5	27.60	27.40	2	5,167	0.04%
2018/02/06	17	27.66	0	0.00	27.20	17	5,066	0.34%
2018/02/05	7	29.18	0	0.00	29.10	7	4,885	0.14%
2018/02/02	4	29.64	0.1	29.70	29.50	3.9	4,830	0.08%
2018/01/31	0	0.00	0.3	30.05	30.05	-0.3	4,782	-0.01%
2018/01/23	2	30.00	5	30.11	30.20	-3	4,546	-0.07%
2018/01/22	1	30.10	10	29.94	30.25	-9	4,503	-0.20%
2018/01/17	0	0.00	3	30.80	30.90	-3	4,345	-0.07%
2018/01/16	2	30.35	1	30.40	30.45	1	4,225	0.02%
2018/01/15	3	30.20	3	30.40	30.40	0	4,140	0.00%
2018/01/12	7	29.97	0	0.00	30.00	7	4,067	0.17%
2018/01/11	4	29.53	0	0.00	29.40	4	3,921	0.10%
2018/01/10	1	30.40	0	0.00	30.50	1	3,737	0.03%
2018/01/09	0	0.00	15	30.49	30.40	-15	3,655	-0.41%
2018/01/08	6	30.20	3	30.15	30.30	3	3,520	0.09%
2018/01/05	2	29.35	10	28.95	29.35	-8	3,339	-0.24%
2018/01/04	0.1	28.50	10	28.60	28.60	-10	3,220	-0.31%
2018/01/03	0	0.00	5	28.28	28.40	-5	3,145	-0.16%
2018/01/02	1	28.30	2	28.30	28.20	-1	3,041	-0.03%