亞泥 (1102)-元大-大統券商分點個股進出

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
45.60
漲跌
▼0.20
漲幅
-0.44%
成交量
8,520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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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	18	45.13	46.00	-18	5,076	-0.35%
2024/05/09	2	43.50	0	0.00	43.45	2	4,714	0.04%
2024/05/08	1	43.80	1	44.00	43.90	0	4,665	0.00%
2024/05/06	1	44.35	3	44.30	44.50	-2	4,514	-0.04%
2024/05/03	0	0.00	4	44.00	43.95	-4	4,357	-0.09%
2024/05/02	0	0.00	1	43.70	43.80	-1	4,276	-0.02%
2024/04/30	0	0.00	53	43.60	43.70	-53	4,198	-1.26%
2024/04/29	1	43.25	0	0.00	43.60	1	4,094	0.02%
2024/04/26	1	42.50	2	42.95	42.75	-1	3,985	-0.03%
2024/04/24	3	42.67	0	0.00	42.45	3	3,984	0.08%
2024/04/23	0	0.00	8.1	42.86	42.90	-8.1	4,026	-0.20%
2024/04/22	0	0.00	14	42.55	42.70	-14	4,025	-0.35%
2024/04/19	1	41.90	0	0.00	42.00	1	3,948	0.03%
2024/04/18	1	41.65	1.3	41.90	42.15	-0.3	3,849	-0.01%
2024/04/17	0	0.00	0.3	41.70	41.45	-0.3	3,810	-0.01%
2024/04/16	5	41.54	0	0.00	41.40	5	3,746	0.13%
2024/04/15	0	0.00	16	41.99	42.05	-16	3,683	-0.43%
2024/04/12	2	41.50	0	0.00	41.80	2	3,647	0.05%
2024/04/11	2	42.00	0	0.00	42.05	2	3,591	0.06%
2024/04/10	5	42.50	5.4	42.41	42.50	-0.4	3,572	-0.01%
2024/04/09	1.1	41.86	1	42.00	42.00	0.1	3,578	0.00%
2024/04/08	8	41.70	0	0.00	41.75	8	3,611	0.22%
2024/04/03	2	41.30	0	0.00	41.15	2	3,582	0.06%
2024/04/02	0	0.00	1	41.10	41.10	-1	3,547	-0.03%
2024/03/27	0	0.00	10	41.20	41.20	-10	3,834	-0.26%
2024/03/26	0	0.00	1	41.50	41.60	-1	4,133	-0.02%
2024/03/25	0	0.00	0.1	41.30	41.30	-0.1	4,416	0.00%
2024/03/22	1	41.20	0	0.00	41.25	1	4,778	0.02%
2024/03/21	3	41.05	1	41.00	41.35	2	5,023	0.04%
2024/03/19	2	40.55	0	0.00	40.55	2	5,272	0.04%
2024/03/14	6	41.00	3	41.00	41.15	3	5,220	0.06%
2024/03/13	2	40.30	0	0.00	40.35	2	5,166	0.04%
2024/03/08	1	40.40	3.2	40.44	40.40	-2.2	5,175	-0.04%
2024/03/06	1	40.10	0.1	40.35	40.00	0.9	5,185	0.02%
2024/03/05	4	40.08	0	0.00	40.05	4	5,238	0.08%
2024/02/29	1	40.35	7	40.30	40.45	-6	5,327	-0.11%
2024/02/23	0	0.00	4	40.20	40.20	-4	5,314	-0.08%
2024/02/21	0	0.00	0	40.25	40.30	0	5,433	0.00%
2024/02/02	0	0.00	1.1	39.92	40.05	-1.1	5,772	-0.02%
2024/02/01	0	0.00	50	40.00	40.05	-50	5,808	-0.86%
2024/01/25	0.1	39.95	0	0.00	40.00	0.1	5,901	0.00%
2024/01/22	1	39.45	0	0.00	39.55	1	6,017	0.02%
2024/01/18	2	39.38	0	0.00	39.30	2	6,045	0.03%
2024/01/17	0	0.00	1	39.75	39.35	-1	6,033	-0.02%
2024/01/12	0	0.00	20	40.80	40.65	-20	5,944	-0.34%
2024/01/08	0	0.00	10	41.50	41.30	-10	6,400	-0.16%
2023/12/28	0	0.00	20	41.28	41.25	-20	6,531	-0.31%
2023/12/21	4	40.41	0	0.00	40.30	4	6,334	0.06%
2023/12/20	2	40.75	0	0.00	40.75	2	6,024	0.03%
2023/12/19	1	41.40	0	0.00	40.80	1	5,703	0.02%
2023/12/15	0	0.00	0	42.35	42.25	0	5,127	0.00%
2023/12/13	0	0.00	0.1	42.20	42.25	-0.1	4,772	0.00%
2023/12/12	0	0.00	1	42.15	42.15	-1	4,768	-0.02%
2023/12/06	0	0.00	1	41.85	41.70	-1	4,730	-0.02%
2023/12/05	0	0.00	0.1	41.70	41.60	-0.1	4,736	0.00%
2023/12/01	1	41.55	0	0.00	41.55	1	4,689	0.02%
2023/11/29	0	0.00	0.3	42.20	42.00	-0.3	4,558	-0.01%
2023/11/28	0	0.00	1	42.00	42.10	-1	4,567	-0.02%
2023/11/17	0	0.00	5	41.70	41.45	-5	4,557	-0.11%
2023/11/16	0	0.00	2	41.60	41.50	-2	4,510	-0.04%
2023/11/13	0	0.00	1	40.40	40.55	-1	4,282	-0.02%
2023/11/09	0	0.00	1	40.50	40.40	-1	4,383	-0.02%
2023/10/30	0	0.00	1	40.00	40.10	-1	4,675	-0.02%
2023/10/27	1	39.45	0	0.00	39.40	1	4,669	0.02%
2023/10/25	0	0.00	3	39.23	38.95	-3	4,777	-0.06%
2023/10/23	5	38.90	0	0.00	38.85	5	5,022	0.10%
2023/10/20	0.1	38.95	0	0.00	38.95	0.1	5,244	0.00%
2023/10/19	7.3	39.14	0	0.00	39.15	7.3	5,489	0.13%
2023/10/18	4.1	39.37	0	0.00	39.05	4.1	5,756	0.07%
2023/10/16	0	0.00	1	40.65	40.70	-1	6,404	-0.02%
2023/10/12	0	0.00	2	40.45	40.55	-2	6,549	-0.03%
2023/10/11	0	40.10	0	0.00	40.35	0	6,565	0.00%
2023/10/04	0.1	39.10	0.1	39.20	39.10	0	6,544	0.00%
2023/10/02	1	39.50	0	0.00	39.50	1	6,557	0.02%
2023/09/21	1.1	39.79	0	0.00	39.65	1.1	6,649	0.02%
2023/09/19	0.4	40.30	0	0.00	40.30	0.4	6,627	0.01%
2023/09/14	0	0.00	2	40.20	40.25	-2	6,734	-0.03%
2023/09/07	1	39.50	0	0.00	39.60	1	6,918	0.01%
2023/09/06	1	39.75	3	39.90	39.95	-2	6,878	-0.03%
2023/08/31	20	39.90	0	0.00	39.90	20	6,904	0.29%
2023/08/25	2	39.70	0	0.00	39.60	2	6,877	0.03%
2023/08/22	1	39.50	0	0.00	39.50	1	6,913	0.01%
2023/08/21	0	0.00	1	39.65	39.70	-1	6,952	-0.01%
2023/08/17	1.3	38.88	0	0.00	39.30	1.3	6,973	0.02%
2023/08/16	3.1	39.21	1	39.30	39.25	2.1	6,944	0.03%
2023/08/15	0	0.00	1	40.10	39.80	-1	6,924	-0.01%
2023/08/14	4.1	39.99	1	40.05	40.45	3.1	6,912	0.04%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/09	0.3	40.30	0	0.00	40.20	0.3	6,878	0.00%
2023/08/08	5	40.27	4	40.30	40.30	1	6,845	0.01%
2023/08/04	0	0.00	15	40.25	40.55	-15	6,777	-0.22%
2023/08/02	1	39.70	0	0.00	39.75	1	6,645	0.02%
2023/07/31	2	40.18	1	40.30	40.30	1	6,594	0.02%
2023/07/28	0.1	40.19	0	0.00	40.10	0.1	6,533	0.00%
2023/07/27	14	39.99	0	0.00	40.00	14	6,457	0.22%
2023/07/26	0.2	39.40	0	0.00	40.10	0.2	6,364	0.00%
2023/07/25	7.1	38.72	0	0.00	39.00	7.1	6,194	0.11%
2023/07/24	16.3	38.50	0	0.00	38.20	16.3	5,957	0.27%
2023/07/21	18.1	39.65	0	0.00	39.15	18.1	5,687	0.32%
2023/07/20	58	40.68	0	0.00	40.50	58	5,406	1.07%
2023/07/19	2	43.95	2	43.90	44.80	0	4,905	0.00%
2023/07/18	4	43.84	0	0.00	43.80	4	4,506	0.09%
2023/07/17	0	0.00	5	44.00	43.90	-5	4,362	-0.11%
2023/07/13	0	0.00	0.3	44.05	43.80	-0.3	4,278	-0.01%
2023/07/11	1	44.00	1	44.00	43.90	0	4,244	0.00%
2023/07/10	0	0.00	30	43.90	43.85	-30	4,253	-0.71%
2023/07/07	0	0.00	2	43.95	43.95	-2	4,262	-0.05%
2023/07/06	1	44.00	0	0.00	44.10	1	4,269	0.02%
2023/07/05	0	0.00	1	44.75	44.70	-1	4,219	-0.02%
2023/07/04	0	0.00	4	44.60	44.60	-4	4,168	-0.10%
2023/06/30	1	44.65	0	0.00	44.40	1	4,174	0.02%
2023/06/27	2	44.40	0	0.00	44.30	2	4,159	0.05%
2023/06/20	1	44.05	0	0.00	44.10	1	4,077	0.02%
2023/06/15	32	43.91	0	0.00	43.90	32	3,933	0.81%
2023/06/08	0	0.00	11	44.78	44.65	-11	4,129	-0.27%
2023/06/07	1	44.35	0	0.00	44.40	1	4,153	0.02%
2023/06/06	0	0.00	3	44.62	44.60	-3	4,132	-0.07%
2023/05/31	0	0.00	5	44.20	43.95	-5	4,293	-0.12%
2023/05/24	1	44.25	0	0.00	44.35	1	4,282	0.02%
2023/05/23	0	0.00	2	44.60	44.65	-2	4,285	-0.05%
2023/05/18	5	44.24	5	44.30	44.30	0	4,283	0.00%
2023/05/12	0	0.00	31	43.74	43.95	-31	4,311	-0.72%
2023/05/11	0	0.00	31	43.74	43.85	-31	4,290	-0.72%
2023/05/10	1	43.90	0	0.00	44.15	1	4,282	0.02%
2023/05/08	1	44.35	0	0.00	44.50	1	4,277	0.02%
2023/05/04	1	44.30	6	44.37	44.35	-5	4,275	-0.12%
2023/04/27	1	43.75	0	0.00	43.80	1	4,457	0.02%
2023/04/26	1	43.75	0	0.00	43.95	1	4,487	0.02%
2023/04/25	0	0.00	1	44.35	43.95	-1	4,484	-0.02%
2023/04/21	0	0.00	1	43.70	43.80	-1	4,388	-0.02%
2023/04/20	5	43.30	0	0.00	43.50	5	4,401	0.11%
2023/04/19	1	43.55	0	0.00	43.30	1	4,465	0.02%
2023/04/17	0	0.00	0.8	44.00	43.75	-0.8	4,447	-0.02%
2023/04/14	0	0.00	0.2	44.00	43.65	-0.2	4,455	0.00%
2023/04/13	1	43.70	2	43.85	43.70	-1	4,450	-0.02%
2023/04/12	1	43.85	0	0.00	43.90	1	4,438	0.02%
2023/04/11	0	43.90	2	44.05	44.10	-2	4,439	-0.04%
2023/04/10	0	0.00	5	43.47	43.60	-5	4,400	-0.11%
2023/03/29	0	0.00	1	43.30	43.30	-1	5,471	-0.02%
2023/03/28	0	0.00	4	43.18	43.10	-4	5,913	-0.07%
2023/03/22	0	0.00	8	42.90	42.90	-8	7,065	-0.11%
2023/03/20	0	0.00	5	42.60	42.70	-5	7,146	-0.07%
2023/03/17	7	42.76	1	42.85	42.65	6	7,223	0.08%
2023/03/16	2	42.95	0	0.00	43.00	2	7,078	0.03%
2023/03/14	10	42.65	3	42.63	42.60	7	7,079	0.10%
2023/03/13	2	42.75	0	0.00	42.85	2	7,074	0.03%
2023/03/10	3	42.75	0	0.00	42.85	3	7,074	0.04%
2023/03/09	0	0.00	10	43.20	43.25	-10	7,136	-0.14%
2023/03/08	34.7	43.18	0	0.00	43.25	34.7	7,175	0.48%
2023/03/03	0	0.00	3	44.40	44.35	-3	7,085	-0.04%
2023/02/16	0	0.00	2	42.68	42.55	-2	7,193	-0.03%
2023/02/08	0	0.00	3	42.35	42.30	-3	7,230	-0.04%
2023/02/06	1	42.15	0	0.00	42.00	1	7,251	0.01%
2023/01/31	3	42.20	0	0.00	42.15	3	7,253	0.04%
2023/01/17	0	0.00	2	42.68	42.65	-2	7,103	-0.03%
2023/01/16	1	42.65	3	42.57	42.60	-2	7,080	-0.03%
2023/01/12	0	0.00	20	42.10	41.95	-20	7,200	-0.28%
2023/01/11	0	0.00	12	41.81	41.75	-12	7,280	-0.16%
2023/01/10	0	0.00	1.1	41.79	41.80	-1.1	7,438	-0.01%
2023/01/06	10	41.25	1	41.20	41.35	9	7,519	0.12%
2023/01/05	0	0.00	2	41.13	41.10	-2	7,569	-0.03%
2023/01/04	0	0.00	1	40.75	40.75	-1	7,581	-0.01%
2023/01/03	1	40.45	1	40.70	40.60	0	7,644	0.00%
2022/12/30	0	0.00	3	41.05	41.00	-3	7,646	-0.04%
2022/12/29	4	40.48	6	40.75	40.80	-2	7,691	-0.03%
2022/12/26	0	0.00	2	41.55	41.50	-2	7,815	-0.03%
2022/12/23	2	41.28	1.1	41.32	41.55	0.9	7,932	0.01%
2022/12/22	6	41.17	5	41.40	41.45	1	8,088	0.01%
2022/12/21	4	40.56	0	0.00	40.55	4	7,736	0.05%
2022/12/19	3	41.32	0	0.00	41.30	3	7,031	0.04%
2022/12/16	8	40.50	2	41.90	41.90	6	6,678	0.09%
2022/12/15	0	0.00	4	40.90	40.95	-4	6,245	-0.06%
2022/12/14	0	0.00	7	41.43	41.20	-7	6,339	-0.11%
2022/12/12	20	41.25	0	0.00	41.25	20	6,475	0.31%
2022/12/09	0	0.00	7	41.37	41.35	-7	6,702	-0.10%
2022/12/06	2	41.15	0	0.00	41.25	2	6,911	0.03%
2022/12/05	5	40.85	10	41.15	41.20	-5	6,924	-0.07%
2022/12/01	27	41.04	0	0.00	40.80	27	6,996	0.39%
2022/11/29	0	0.00	1	40.50	41.05	-1	7,117	-0.01%
2022/11/25	0.1	41.05	0	0.00	40.95	0.1	7,193	0.00%
2022/11/22	0	0.00	1	40.75	40.95	-1	7,309	-0.01%
2022/11/21	2	41.05	0	0.00	41.05	2	7,316	0.03%
2022/11/17	0	0.00	1	41.45	41.45	-1	7,324	-0.01%
2022/11/14	0	0.00	2	40.50	40.60	-2	7,216	-0.03%
2022/11/11	0	0.00	2	38.75	39.05	-2	7,144	-0.03%
2022/11/10	1	38.45	5	38.57	38.55	-4	7,136	-0.06%
2022/11/09	0	0.00	4	38.38	38.50	-4	7,194	-0.06%
2022/11/08	1	37.55	4	38.05	37.95	-3	7,211	-0.04%
2022/11/03	3.1	37.34	0	0.00	37.30	3.1	7,296	0.04%
2022/11/01	7	37.30	5	37.55	37.55	2	7,264	0.03%
2022/10/28	4	37.33	0	0.00	37.10	4	7,370	0.05%
2022/10/27	2	37.35	0	0.00	37.25	2	7,398	0.03%
2022/10/25	3.1	36.71	0	37.20	37.15	3.1	7,472	0.04%
2022/10/20	2.1	37.09	4	37.10	37.10	-1.9	8,030	-0.02%
2022/10/19	1	38.40	0	0.00	37.95	1	7,982	0.01%
2022/10/18	8	37.74	5	37.90	37.70	3	8,056	0.04%
2022/10/17	4	37.96	0	38.15	38.00	4	8,044	0.05%
2022/10/14	2.1	38.71	0	0.00	38.45	2.1	8,050	0.03%
2022/10/13	1	38.70	1	39.25	38.70	0	8,129	0.00%
2022/10/12	0	0.00	2	39.60	39.80	-2	8,245	-0.02%
2022/10/11	1	39.80	0	0.00	39.70	1	8,320	0.01%
2022/10/06	0	40.25	0	0.00	40.15	0	8,382	0.00%
2022/10/05	1	39.90	0	0.00	39.80	1	8,404	0.01%
2022/10/03	0	0.00	1	39.00	39.00	-1	8,310	-0.01%
2022/09/29	2	39.85	0	0.00	40.05	2	8,225	0.02%
2022/09/28	4	40.44	0	0.00	39.90	4	8,058	0.05%
2022/09/27	3	41.30	0	0.00	40.75	3	7,975	0.04%
2022/09/23	2	42.40	0	0.00	42.35	2	7,903	0.03%
2022/09/22	2	42.60	4	43.85	43.85	-2	7,862	-0.03%
2022/09/19	0	0.00	23	44.29	44.10	-23	7,403	-0.31%
2022/09/15	0	0.00	5	44.65	44.85	-5	7,214	-0.07%
2022/09/14	1	43.95	0	0.00	44.30	1	7,263	0.01%
2022/09/13	0	0.00	8	44.36	44.45	-8	7,393	-0.11%
2022/09/12	0	0.00	6	44.54	44.10	-6	7,532	-0.08%
2022/09/08	8	43.80	15	43.92	44.05	-7	7,817	-0.09%
2022/09/07	5	43.05	7	43.66	43.75	-2	7,844	-0.03%
2022/09/06	8	43.10	3.1	43.11	43.45	4.9	7,791	0.06%
2022/09/05	1	42.50	4.2	42.90	42.65	-3.2	7,654	-0.04%
2022/09/02	1	42.25	1	42.30	42.30	0	7,556	0.00%
2022/09/01	5	42.75	3	42.45	42.35	2	7,540	0.03%
2022/08/30	0.1	42.50	0	0.00	42.45	0.1	7,379	0.00%
2022/08/29	5	42.30	5	42.45	42.45	0	7,381	0.00%
2022/08/26	3	42.55	3	42.80	42.80	0	7,366	0.00%
2022/08/25	2	42.35	2	42.65	42.65	0	7,355	0.00%
2022/08/23	1	42.30	0	0.00	42.55	1	7,368	0.01%
2022/08/22	0	0.00	6	42.52	42.75	-6	7,368	-0.08%
2022/08/19	5	42.50	0	0.00	42.60	5	7,376	0.07%
2022/08/17	5	42.50	5	42.65	42.80	0	7,330	0.00%
2022/08/15	3	41.95	1	42.00	42.25	2	7,270	0.03%
2022/08/12	1	42.00	0	0.00	41.95	1	7,241	0.01%
2022/08/11	1	41.35	0	0.00	42.25	1	7,283	0.01%
2022/08/10	1.1	40.96	0	0.00	41.00	1.1	7,214	0.01%
2022/08/08	0	0.00	10	41.00	40.90	-10	7,270	-0.14%
2022/08/05	0.1	41.05	0	0.00	40.95	0.1	7,311	0.00%
2022/08/02	1.1	41.08	30	41.25	41.40	-28.9	7,281	-0.40%
2022/08/01	25	41.39	0	0.00	41.35	25	7,234	0.35%
2022/07/29	2	40.95	6.5	41.11	41.45	-4.5	7,210	-0.06%
2022/07/28	14.5	40.54	20	40.25	40.50	-5.5	7,044	-0.08%
2022/07/27	1	44.50	6	44.45	44.45	-5	6,806	-0.07%
2022/07/26	1	44.60	0	0.00	44.65	1	6,605	0.02%
2022/07/25	3	44.83	0	0.00	44.90	3	6,528	0.05%
2022/07/22	0	0.00	5	44.75	44.85	-5	6,469	-0.08%
2022/07/21	1	44.25	0	0.00	44.50	1	6,390	0.02%
2022/07/20	5	44.32	0	0.00	44.05	5	6,250	0.08%
2022/07/18	1	42.75	0	0.00	43.95	1	6,026	0.02%
2022/07/15	10	43.70	5	43.80	43.00	5	5,991	0.08%
2022/07/14	0	0.00	5	44.30	44.15	-5	5,924	-0.08%
2022/07/13	10	44.20	10	44.07	44.20	0	5,897	0.00%
2022/07/12	0.5	43.85	0	0.00	43.70	0.5	5,875	0.01%
2022/07/11	0.5	43.65	0	0.00	44.05	0.5	5,858	0.01%
2022/07/08	5	43.65	5	43.82	43.85	0	5,876	0.00%
2022/07/07	10	43.90	55	43.85	43.85	-45	5,874	-0.77%
2022/07/06	0	0.00	120	44.02	44.10	-120	5,892	-2.04%	大賣/鉅額交易
2022/07/04	4	43.81	4	44.25	43.90	0	5,812	0.00%
2022/07/01	0	0.00	5	44.08	44.20	-5	5,772	-0.09%
2022/06/27	0	0.00	1	44.15	44.00	-1	5,730	-0.02%
2022/06/21	1	43.00	1	43.25	43.05	0	5,378	0.00%
2022/06/20	4.1	42.48	0	0.00	42.40	4.1	5,189	0.08%
2022/06/17	5.3	42.41	0	0.00	43.45	5.3	4,975	0.11%
2022/06/16	2	43.30	0	0.00	43.10	2	4,694	0.04%
2022/06/15	7	43.30	1	43.35	43.30	6	4,782	0.13%
2022/06/14	3	43.75	0	0.00	43.65	3	4,824	0.06%
2022/06/09	3	44.35	0	0.00	44.65	3	4,884	0.06%
2022/06/06	5	44.30	0	0.00	44.35	5	4,980	0.10%
2022/06/02	1	44.50	0	0.00	44.40	1	5,039	0.02%
2022/05/27	0	0.00	1	45.05	45.20	-1	4,988	-0.02%
2022/05/26	1	44.55	0	0.00	44.50	1	5,028	0.02%
2022/05/25	0	0.00	2	44.55	44.75	-2	5,121	-0.04%
2022/05/23	4	43.93	2	44.00	44.40	2	5,157	0.04%
2022/05/20	3	43.87	0	0.00	44.00	3	5,149	0.06%
2022/05/19	1	43.50	0	0.00	43.65	1	5,152	0.02%
2022/05/18	2	44.55	0	0.00	44.65	2	5,074	0.04%
2022/05/13	1	44.90	6	44.63	45.05	-5	5,021	-0.10%
2022/05/12	3.1	44.80	0	0.00	44.40	3.1	5,005	0.06%
2022/05/11	1	45.65	13	45.55	45.30	-12	4,990	-0.24%
2022/05/10	4	45.99	0	0.00	46.15	4	4,974	0.08%
2022/05/09	3	46.42	0	0.00	46.30	3	4,999	0.06%
2022/05/06	2	46.98	0	0.00	47.20	2	5,016	0.04%
2022/05/04	0	0.00	1	47.20	47.45	-1	5,089	-0.02%
2022/05/03	1	47.55	0	0.00	47.50	1	5,156	0.02%
2022/04/29	0	0.00	4	47.95	48.10	-4	5,185	-0.08%
2022/04/28	12	47.65	2	47.70	48.00	10	5,155	0.19%
2022/04/27	1	46.65	5	46.75	47.10	-4	5,045	-0.08%
2022/04/25	2	46.93	0	0.00	46.90	2	5,021	0.04%
2022/04/22	2	47.35	3	47.40	47.55	-1	4,970	-0.02%
2022/04/21	1	47.40	0	0.00	47.70	1	4,967	0.02%
2022/04/20	2	47.00	0	0.00	47.35	2	4,918	0.04%
2022/04/18	4	46.39	12	46.50	46.55	-8	4,870	-0.16%
2022/04/15	1	46.85	0	0.00	46.90	1	4,815	0.02%
2022/04/14	1	47.25	0	0.00	47.20	1	4,803	0.02%
2022/04/13	8	47.36	0	0.00	47.50	8	4,793	0.17%
2022/04/12	1	47.55	0	0.00	47.20	1	4,759	0.02%
2022/04/11	3	47.52	0	0.00	47.60	3	4,721	0.06%
2022/04/08	2	47.85	0	0.00	47.80	2	4,698	0.04%
2022/04/07	4	48.05	0	0.00	47.95	4	4,687	0.09%
2022/04/06	30	47.90	0	48.10	48.45	30	4,635	0.65%
2022/04/01	3	48.07	0	0.00	48.00	3	4,572	0.07%
2022/03/30	0	0.00	21	48.50	48.50	-21	4,484	-0.47%
2022/03/29	1	48.40	2	48.38	48.40	-1	4,595	-0.02%
2022/03/28	0	0.00	7	48.04	48.10	-7	4,740	-0.15%
2022/03/25	0	0.00	2	48.20	48.25	-2	4,870	-0.04%
2022/03/24	0	0.00	1	48.00	48.45	-1	5,077	-0.02%
2022/03/23	4	48.00	0	0.00	48.10	4	5,547	0.07%
2022/03/22	1	48.10	1	48.05	48.30	0	5,665	0.00%
2022/03/21	0	0.00	16	48.02	48.25	-16	5,666	-0.28%
2022/03/18	2	47.95	5	48.10	47.90	-3	5,639	-0.05%
2022/03/17	4	47.85	30.5	47.99	48.00	-26.5	5,546	-0.48%
2022/03/16	8	47.24	4.3	47.50	47.60	3.7	5,446	0.07%
2022/03/15	10	47.10	2.4	47.09	47.30	7.6	5,432	0.14%
2022/03/14	3.4	47.06	6	47.03	47.20	-2.6	5,397	-0.05%
2022/03/11	1	46.60	10	46.67	46.70	-9	5,384	-0.17%
2022/03/10	0	0.00	8	46.31	46.45	-8	5,401	-0.15%
2022/03/09	2	45.80	1	45.85	45.95	1	5,381	0.02%
2022/03/08	10	44.92	80.2	45.00	44.85	-70.2	5,397	-1.30%
2022/03/07	0	0.00	3	45.15	45.50	-3	5,444	-0.06%
2022/03/04	4	45.93	0	0.00	46.00	4	5,677	0.07%
2022/03/02	0	0.00	0.6	45.92	46.20	-0.6	5,897	-0.01%
2022/03/01	0	0.00	2	46.05	46.10	-2	6,284	-0.03%
2022/02/25	2	45.45	1	45.40	45.10	1	6,461	0.02%
2022/02/24	4	45.59	0.3	45.60	45.55	3.7	6,645	0.06%
2022/02/23	1	45.80	3	45.88	45.90	-2	6,620	-0.03%
2022/02/22	1.1	45.61	2	45.58	45.75	-0.9	6,639	-0.01%
2022/02/21	0.5	45.75	1	45.80	45.95	-0.5	6,681	-0.01%
2022/02/17	0	0.00	1	45.70	45.70	-1	6,763	-0.01%
2022/02/16	0	0.00	0.1	45.40	45.40	-0.1	6,800	0.00%
2022/02/15	1	45.00	0	0.00	45.00	1	6,848	0.01%
2022/02/14	0	0.00	0	45.25	45.30	0	6,887	0.00%
2022/02/11	0	0.00	6	45.35	45.50	-6	6,892	-0.09%
2022/02/10	1	45.00	1.5	45.25	45.30	-0.5	6,861	-0.01%
2022/02/09	0	0.00	7.5	45.02	45.20	-7.5	6,866	-0.11%
2022/02/08	0	0.00	2	44.88	44.75	-2	6,837	-0.03%
2022/02/07	0	0.00	1	44.65	44.80	-1	6,799	-0.01%
2022/01/26	1.3	44.22	1	44.30	44.20	0.3	6,712	0.00%
2022/01/25	3	44.00	11	44.05	44.15	-8	6,725	-0.12%
2022/01/24	0	0.00	3	44.43	44.65	-3	6,700	-0.04%
2022/01/21	0	0.00	2.5	44.33	44.50	-2.5	6,705	-0.04%
2022/01/20	2	44.40	0	0.00	44.35	2	6,679	0.03%
2022/01/18	1	44.60	0	0.00	44.55	1	6,782	0.01%
2022/01/17	0	0.00	1	44.40	44.40	-1	6,779	-0.01%
2022/01/14	0	0.00	5	44.50	44.60	-5	6,841	-0.07%
2022/01/13	1	44.40	12	44.45	44.40	-11	6,928	-0.16%
2022/01/11	1	44.30	0	0.00	44.35	1	7,034	0.01%
2022/01/07	0	0.00	2.5	44.17	44.30	-2.5	7,076	-0.04%
2022/01/06	0.5	43.95	10	43.90	44.10	-9.5	7,082	-0.13%
2022/01/05	17	43.60	0	0.00	43.90	17	7,110	0.24%
2022/01/03	1	44.00	0	0.00	44.00	1	7,163	0.01%
2021/12/30	1.3	44.21	0	0.00	44.30	1.3	7,237	0.02%
2021/12/28	40	44.05	0	0.00	44.20	40	7,408	0.54%
2021/12/27	1	44.10	1	44.10	44.15	0	7,488	0.00%
2021/12/24	1	44.25	68	44.29	44.25	-67	7,594	-0.88%
2021/12/23	0	0.00	61	44.26	44.30	-61	7,666	-0.80%
2021/12/22	0	0.00	10	44.10	43.90	-10	7,640	-0.13%
2021/12/21	0.1	43.65	10	43.90	43.75	-9.9	7,525	-0.13%
2021/12/20	1.3	43.65	10	43.65	43.40	-8.8	7,443	-0.12%
2021/12/17	3	42.98	2	43.25	42.95	1	7,317	0.01%
2021/12/16	4	42.69	5	42.75	42.95	-1	6,964	-0.01%
2021/12/15	0	0.00	1	43.30	43.40	-1	7,026	-0.01%
2021/12/14	5	43.07	0	0.00	43.05	5	7,593	0.07%
2021/12/13	3	43.32	0	0.00	43.00	3	7,641	0.04%
2021/12/10	1	43.45	0	0.00	43.45	1	7,685	0.01%
2021/12/09	0	0.00	1	43.40	43.50	-1	7,821	-0.01%
2021/12/08	2	43.45	10	43.50	43.50	-8	7,912	-0.10%
2021/12/07	0	0.00	10	43.20	43.25	-10	7,889	-0.13%
2021/12/03	3	42.80	1	42.65	42.75	2	7,906	0.03%
2021/12/02	1	42.15	0	0.00	42.40	1	7,916	0.01%
2021/12/01	14	42.05	1	42.55	42.35	13	7,893	0.16%
2021/11/30	5	42.79	1	42.65	42.00	4	7,801	0.05%
2021/11/29	9.1	42.16	0	0.00	42.45	9.1	7,648	0.12%
2021/11/26	2.4	42.14	2	42.10	42.25	0.4	7,690	0.01%
2021/11/25	35.9	42.52	8	42.63	42.35	27.9	7,640	0.37%
2021/11/24	142.1	43.43	1.1	43.18	43.35	141	7,303	1.93%	大買/鉅額交易
2021/11/23	76.1	43.83	4	44.04	44.10	72.1	7,119	1.01%
2021/11/22	14	44.82	1	44.90	44.70	13	6,948	0.19%
2021/11/18	4	44.61	1	44.55	44.70	3	6,995	0.04%
2021/11/15	20	45.35	0	0.00	45.25	20	7,160	0.28%
2021/11/12	1.2	45.50	3	45.55	45.55	-1.9	7,296	-0.03%
2021/11/11	50	45.20	50	45.30	45.30	0	7,452	0.00%
2021/11/10	3	44.70	5	44.80	44.80	-2	7,604	-0.03%
2021/11/08	0	0.00	50	44.80	44.90	-50	7,761	-0.64%
2021/11/05	0	0.00	3	44.65	44.80	-3	7,880	-0.04%
2021/11/03	0	0.00	5	44.50	44.50	-5	8,274	-0.06%
2021/11/02	0	0.00	5	44.55	44.50	-5	8,560	-0.06%
2021/11/01	16	44.18	3	44.10	44.20	13	9,889	0.13%
2021/10/29	4	44.30	0	0.00	44.30	4	10,272	0.04%
2021/10/28	1	44.35	2	44.40	44.35	-1	10,635	-0.01%
2021/10/27	47	44.28	0	0.00	44.30	47	10,946	0.43%
2021/10/26	8	44.58	0	0.00	44.50	8	11,126	0.07%
2021/10/25	2	44.70	0	0.00	44.60	2	11,240	0.02%
2021/10/21	52	44.70	14.6	44.66	44.60	37.4	11,537	0.32%
2021/10/20	0	0.00	4	44.95	44.75	-4	11,540	-0.03%
2021/10/13	1	45.45	14	45.39	45.40	-13	11,712	-0.11%
2021/10/12	0	0.00	2	45.20	45.45	-2	11,714	-0.02%
2021/10/08	2	45.75	4	45.80	45.85	-2	11,754	-0.02%
2021/10/07	0	0.00	90	45.75	45.80	-90	11,867	-0.76%
2021/10/05	11	45.13	0	0.00	45.30	11	11,992	0.09%
2021/10/04	0	0.00	2	45.40	45.45	-2	12,199	-0.02%
2021/10/01	23	45.19	0	0.00	45.35	23	12,505	0.18%
2021/09/30	1	45.85	3	45.80	45.60	-2	12,648	-0.02%
2021/09/29	63	45.42	3	45.80	45.80	60	12,769	0.47%
2021/09/28	11	46.29	0	0.00	46.35	11	12,739	0.09%
2021/09/27	4	46.40	4.3	46.35	46.45	-0.3	12,777	0.00%
2021/09/24	2	46.45	100	46.52	46.45	-98	12,781	-0.77%
2021/09/22	3	44.82	3	45.30	45.60	0	12,728	0.00%
2021/09/17	31	45.05	0	0.00	45.00	31	12,631	0.25%
2021/09/16	5	46.37	0.1	46.45	46.50	4.9	12,156	0.04%
2021/09/15	42	46.20	0	0.00	46.35	42	12,235	0.34%
2021/09/14	7	46.26	5	46.55	46.50	2	12,364	0.02%
2021/09/13	101	45.31	1	45.80	45.90	100	12,543	0.80%	大買/
2021/09/09	61	44.41	0	0.00	44.35	61	12,815	0.48%
2021/09/08	7	44.55	0	0.00	44.75	7	12,843	0.05%
2021/09/07	4	44.91	0	0.00	45.15	4	12,851	0.03%
2021/09/06	2.3	44.74	0	0.00	44.90	2.3	12,856	0.02%
2021/09/03	1	45.00	0	0.00	45.10	1	12,872	0.01%
2021/09/02	5	45.11	0	0.00	44.85	5	12,909	0.04%
2021/09/01	2	45.20	3	45.30	45.65	-1	12,873	-0.01%
2021/08/31	10.3	44.58	20	44.80	44.90	-9.8	12,807	-0.08%
2021/08/30	6	44.62	0.2	44.75	44.70	5.8	12,887	0.04%
2021/08/27	10	43.95	0	0.00	44.20	10	12,958	0.08%
2021/08/26	33.1	43.72	0	0.00	43.65	33.1	13,077	0.25%
2021/08/25	4	43.98	0	0.00	43.95	4	13,179	0.03%
2021/08/24	3	43.65	10	43.55	43.80	-7	13,181	-0.05%
2021/08/20	2	43.15	0	0.00	43.00	2	13,560	0.01%
2021/08/19	8.1	43.53	0	0.00	43.35	8.1	13,576	0.06%
2021/08/18	2	43.80	0	0.00	44.10	2	13,481	0.01%
2021/08/17	14.1	43.97	0	0.00	43.75	14.1	13,358	0.11%
2021/08/16	10.1	44.78	1	44.75	44.60	9.1	13,185	0.07%
2021/08/13	11	45.90	92	45.55	45.60	-81	13,220	-0.61%
2021/08/12	48	45.66	1	45.65	45.75	47	13,236	0.36%
2021/08/11	42	45.61	1	45.55	45.60	41	13,278	0.31%
2021/08/10	4	45.59	0	0.00	45.55	4	13,322	0.03%
2021/08/09	23.1	45.58	0.5	45.95	45.85	22.6	13,401	0.17%
2021/08/06	24	46.10	2	46.08	46.05	22	13,317	0.17%
2021/08/05	60	46.43	0	0.00	46.35	60	13,269	0.45%
2021/08/04	53	52.11	18	52.07	51.90	35	12,479	0.28%
2021/08/03	4	51.90	17	52.06	52.10	-13	12,408	-0.10%
2021/08/02	8	51.63	0.2	52.00	51.80	7.8	12,169	0.06%
2021/07/30	14	51.90	65	51.90	51.80	-51	11,948	-0.43%
2021/07/29	0	0.00	0.2	52.50	52.40	-0.2	11,920	0.00%
2021/07/28	11	51.97	1	53.30	52.10	10	11,887	0.08%
2021/07/27	2.2	53.10	0	0.00	53.00	2.2	11,895	0.02%
2021/07/26	1	53.50	6	53.45	53.10	-5	11,977	-0.04%
2021/07/23	0	0.00	3.3	52.63	52.80	-3.3	12,029	-0.03%
2021/07/22	0	0.00	2	52.30	52.20	-2	12,113	-0.02%
2021/07/21	5	51.90	0	0.00	52.50	5	12,201	0.04%
2021/07/20	7	52.03	1.1	52.11	52.00	5.9	12,290	0.05%
2021/07/19	0	0.00	2	52.10	52.50	-2	12,521	-0.02%
2021/07/16	0	0.00	11	51.83	52.00	-11	13,083	-0.08%
2021/07/15	24	51.90	6	51.97	51.90	18	13,526	0.13%
2021/07/14	5	52.20	0	0.00	52.50	5	13,811	0.04%
2021/07/13	3	52.60	32	52.51	52.60	-29	13,914	-0.21%
2021/07/12	15	52.70	0.1	52.50	52.70	14.9	13,897	0.11%
2021/07/09	34	52.63	28	52.71	52.80	6	14,021	0.04%
2021/07/08	18	52.61	8	52.64	53.00	10	13,910	0.07%
2021/07/06	0	0.00	36	50.80	51.00	-36	13,683	-0.26%
2021/07/05	2.1	51.09	4	51.00	51.00	-1.9	13,593	-0.01%
2021/07/02	1.1	50.52	0	0.00	50.50	1.1	13,581	0.01%
2021/07/01	2	50.60	0.4	50.70	50.60	1.6	13,569	0.01%
2021/06/29	3	50.80	0	0.00	50.70	3	13,670	0.02%
2021/06/28	0	0.00	8	50.70	50.90	-8	13,734	-0.06%
2021/06/25	13	50.93	20	50.50	50.60	-7	13,714	-0.05%
2021/06/24	22	50.76	20	50.60	50.30	2	13,678	0.01%
2021/06/23	40	51.10	40	50.40	50.50	0	13,718	0.00%
2021/06/22	0	0.00	8	50.64	50.80	-8	13,538	-0.06%
2021/06/21	12	49.97	0	0.00	50.00	12	13,225	0.09%
2021/06/18	18	50.54	0	0.00	50.40	18	13,154	0.14%
2021/06/17	5	50.80	0	0.00	51.10	5	13,078	0.04%
2021/06/16	5	51.00	0	0.00	51.10	5	13,141	0.04%
2021/06/15	14	50.60	0	0.00	50.70	14	13,161	0.11%
2021/06/11	50	50.70	0	0.00	50.70	50	13,164	0.38%
2021/06/10	3	50.40	1	50.60	50.60	2	13,104	0.02%
2021/06/09	5	50.50	1	51.00	50.60	4	13,056	0.03%
2021/06/07	1	50.80	0	0.00	51.10	1	12,983	0.01%
2021/06/04	7	51.46	3	51.70	51.40	4	12,861	0.03%
2021/06/03	24	51.58	1	51.90	51.80	23	12,799	0.18%
2021/06/02	3	51.30	0.2	51.80	51.90	2.8	12,694	0.02%
2021/06/01	0.3	51.40	0.1	51.50	51.60	0.2	12,507	0.00%
2021/05/31	120	51.10	219	51.70	51.90	-99	12,498	-0.79%	大買/大賣/
2021/05/28	4	50.25	3	50.20	50.40	1	12,277	0.01%
2021/05/27	0	0.00	3	50.33	50.20	-3	12,195	-0.02%
2021/05/26	1	49.80	23	49.99	50.10	-22	12,238	-0.18%
2021/05/25	5	50.40	1.2	50.38	50.30	3.8	12,201	0.03%
2021/05/24	2	50.25	0.5	50.30	50.30	1.5	12,192	0.01%
2021/05/21	104	50.41	1	54.00	50.60	103	12,257	0.84%	大買/鉅額交易
2021/05/20	0	0.00	4	50.00	50.10	-4	12,231	-0.03%
2021/05/19	1	49.70	4	49.91	49.85	-3	12,225	-0.02%
2021/05/18	3.5	49.34	4	49.21	49.95	-0.5	12,155	0.00%
2021/05/17	1	48.05	0.1	48.45	48.45	0.9	12,062	0.01%
2021/05/14	0	0.00	6	48.73	49.00	-6	11,864	-0.05%
2021/05/13	4	48.15	4	47.95	47.95	0	11,669	0.00%
2021/05/12	11.1	48.85	7	48.39	48.55	4.1	11,431	0.04%
2021/05/11	8.1	50.56	104	51.02	50.10	-95.9	10,915	-0.88%	大賣/
2021/05/10	0	50.70	1	50.80	50.90	-1	10,572	-0.01%
2021/05/07	3	50.33	1	50.00	50.30	2	10,486	0.02%
2021/05/06	102	50.39	3	50.07	50.40	99	10,473	0.95%	大買/
2021/05/05	1.1	49.01	3	49.23	49.30	-1.9	10,288	-0.02%
2021/05/04	6	48.80	4	49.11	48.55	2	10,187	0.02%
2021/05/03	5.1	49.62	0	0.00	49.60	5.1	9,910	0.05%
2021/04/29	10	49.96	0	0.00	49.95	10	9,850	0.10%
2021/04/28	5	50.06	2	50.30	50.20	3	9,744	0.03%
2021/04/27	5	50.50	0	0.00	50.30	5	9,655	0.05%
2021/04/26	3	50.17	3	50.70	50.80	0	9,515	0.00%
2021/04/23	8.3	50.17	1	50.70	50.20	7.3	9,403	0.08%
2021/04/22	24	52.53	202.1	53.32	51.60	-178.1	9,290	-1.92%	大賣/鉅額交易
2021/04/21	203	52.43	2.2	52.16	52.20	200.8	8,729	2.30%	大買/鉅額交易
2021/04/20	18	50.88	2	51.70	50.70	16	8,278	0.19%
2021/04/19	0	0.00	2	49.48	50.00	-2	7,927	-0.03%
2021/04/16	2	48.25	3.6	48.66	48.95	-1.6	7,718	-0.02%
2021/04/15	23.3	48.15	13	48.96	48.30	10.3	7,601	0.14%
2021/04/14	2	47.33	0	0.00	47.40	2	7,401	0.03%
2021/04/13	1	47.15	4	47.13	47.35	-3	7,295	-0.04%
2021/04/12	1.1	46.71	0	0.00	46.80	1.1	7,099	0.02%
2021/04/09	4	46.70	20.4	46.80	46.70	-16.4	6,989	-0.23%
2021/04/08	10	46.82	1	46.90	46.90	9	6,896	0.13%
2021/04/07	1	47.00	0	0.00	47.00	1	6,870	0.01%
2021/04/01	3	47.07	0	0.00	47.10	3	6,725	0.04%
2021/03/31	2	47.13	6	47.27	47.80	-4	6,566	-0.06%
2021/03/26	2	46.35	0	0.00	46.50	2	6,376	0.03%
2021/03/24	0	0.00	0.1	45.75	45.90	-0.1	6,329	0.00%
2021/03/23	0	0.00	1	45.65	45.95	-1	6,426	-0.02%
2021/03/22	20	45.58	4	45.53	45.80	16	6,406	0.25%
2021/03/18	0	0.00	9	44.79	44.35	-9	6,098	-0.15%
2021/03/16	0	0.00	1	43.75	44.05	-1	6,002	-0.02%
2021/03/15	2	43.95	2	44.13	43.75	0	6,023	0.00%
2021/03/11	0	0.00	5	44.15	43.90	-5	6,049	-0.08%
2021/03/10	2	43.85	7	43.96	43.75	-5	6,056	-0.08%
2021/03/08	0	0.00	15	43.46	43.45	-15	6,040	-0.25%
2021/03/04	5	42.90	0	0.00	43.20	5	6,171	0.08%
2021/03/03	0	0.00	5	43.20	43.10	-5	6,118	-0.08%
2021/03/02	7	42.77	5	43.15	42.50	2	6,027	0.03%
2021/02/26	2	42.55	0	0.00	42.65	2	5,967	0.03%
2021/02/25	0	0.00	5	43.15	43.30	-5	5,802	-0.09%
2021/02/24	5	42.95	1	42.95	43.00	4	5,775	0.07%
2021/02/22	0	0.00	5	42.55	42.75	-5	5,668	-0.09%
2021/02/19	5	41.00	1	41.80	41.80	4	5,502	0.07%
2021/02/17	0	0.00	5	41.30	41.15	-5	5,481	-0.09%
2021/02/05	0	0.00	10	40.90	40.90	-10	5,433	-0.18%
2021/02/04	1	40.75	0	0.00	40.70	1	5,499	0.02%
2021/02/03	12	40.70	0.1	41.00	41.05	11.9	5,632	0.21%
2021/02/02	0	0.00	5	40.90	40.80	-5	5,672	-0.09%
2021/02/01	1	40.50	2	40.65	40.45	-1	5,633	-0.02%
2021/01/29	12	40.03	2	40.15	40.00	10	5,625	0.18%
2021/01/28	2	40.30	0	0.00	40.35	2	5,566	0.04%
2021/01/26	5	40.50	0	0.00	40.55	5	5,524	0.09%
2021/01/22	3	40.65	0	0.00	40.75	3	5,522	0.05%
2021/01/21	2	41.30	0	0.00	41.05	2	5,465	0.04%
2021/01/20	11	41.20	0	0.00	41.45	11	5,505	0.20%
2021/01/19	1	42.00	15	42.05	42.15	-14	5,389	-0.26%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	10	41.93	0	0.00	41.80	10	5,318	0.19%
2021/01/14	4	42.68	0	45.00	42.55	4	5,250	0.08%
2021/01/13	1	42.90	0	0.00	42.90	1	5,218	0.02%
2021/01/12	2	43.05	0	0.00	42.90	2	5,230	0.04%
2021/01/11	3	43.15	0	0.00	43.25	3	5,241	0.06%
2021/01/08	0	0.00	15	43.40	43.45	-15	5,264	-0.28%
2021/01/07	0	0.00	9	43.49	43.25	-9	5,272	-0.17%
2021/01/06	0	0.00	1	43.10	43.15	-1	5,240	-0.02%
2021/01/05	1	42.95	0	0.00	43.00	1	5,213	0.02%
2021/01/04	1	42.96	5	43.30	43.00	-4	5,242	-0.08%
2020/12/30	2	42.90	7	43.16	43.15	-5	5,264	-0.09%
2020/12/29	0	0.00	1	43.05	43.20	-1	5,246	-0.02%
2020/12/28	10	42.95	11	43.00	43.05	-1	5,247	-0.02%
2020/12/25	0	0.00	2	42.70	42.70	-2	5,243	-0.04%
2020/12/23	5	42.50	0	0.00	42.25	5	5,206	0.10%
2020/12/22	14	42.74	0	0.00	42.70	14	5,163	0.27%
2020/12/21	3	42.70	3	42.85	43.05	0	5,223	0.00%
2020/12/18	0.8	42.80	0	0.00	42.50	0.8	5,168	0.02%
2020/12/17	1	43.10	0	0.00	42.80	1	5,127	0.02%
2020/12/15	1	42.75	0	0.00	42.95	1	5,081	0.02%
2020/12/14	1	43.00	0	0.00	42.80	1	5,079	0.02%
2020/12/11	0	0.00	3	43.65	43.10	-3	5,063	-0.06%
2020/12/08	0	44.00	0	0.00	44.00	0	5,048	0.00%
2020/12/07	11	43.77	11	44.15	44.15	0	5,056	0.00%
2020/12/04	2	44.10	0	0.00	43.95	2	5,006	0.04%
2020/12/03	10	43.35	10	43.75	43.60	0	4,959	0.00%
2020/12/01	11	43.33	0	0.00	43.30	11	4,945	0.22%
2020/11/30	5	43.80	0	0.00	43.30	5	5,032	0.10%
2020/11/25	0	0.00	3	43.80	43.70	-3	5,101	-0.06%
2020/11/24	1	43.90	0	0.00	43.75	1	5,153	0.02%
2020/11/20	2	43.95	0	0.00	44.10	2	5,174	0.04%
2020/11/19	3	44.30	3	44.25	44.25	0	5,208	0.00%
2020/11/18	0	0.00	5	44.35	44.50	-5	5,247	-0.10%
2020/11/17	0	0.00	1	44.10	44.40	-1	5,292	-0.02%
2020/11/16	0	0.00	7	43.99	43.95	-7	5,341	-0.13%
2020/11/13	1	43.30	2	43.80	43.70	-1	5,425	-0.02%
2020/11/11	0	0.00	14	43.03	43.65	-14	5,728	-0.24%
2020/11/10	0	0.00	5	42.35	42.25	-5	5,651	-0.09%
2020/11/09	5	41.90	5	42.30	42.00	0	5,654	0.00%
2020/11/06	0	0.00	1	41.90	41.85	-1	5,732	-0.02%
2020/11/03	1	42.00	0	0.00	42.00	1	5,862	0.02%
2020/11/02	0	0.00	5.1	41.75	41.75	-5.1	5,897	-0.09%
2020/10/29	10	41.13	0	0.00	41.00	10	6,036	0.17%
2020/10/28	0	0.00	10	41.97	41.90	-10	6,086	-0.16%
2020/10/19	0	0.00	5	41.30	41.00	-5	7,223	-0.07%
2020/10/15	5	40.25	0	0.00	40.40	5	7,855	0.06%
2020/10/13	1	40.40	0	0.00	40.55	1	8,126	0.01%
2020/10/12	2	40.70	0	0.00	40.70	2	8,301	0.02%
2020/10/08	5	40.90	0	0.00	41.10	5	8,409	0.06%
2020/10/05	2	41.40	0	0.00	41.15	2	8,728	0.02%
2020/09/30	0	0.00	5	41.75	41.50	-5	8,892	-0.06%
2020/09/24	8	40.49	1	40.35	40.20	7	9,298	0.08%
2020/09/23	11	41.35	0	0.00	41.30	11	9,321	0.12%
2020/09/22	1	41.50	0	0.00	41.50	1	9,410	0.01%
2020/09/21	2	41.95	0	0.00	41.90	2	9,474	0.02%
2020/09/16	0	0.00	5	42.65	42.80	-5	9,691	-0.05%
2020/09/14	0	0.00	9	42.82	42.90	-9	9,983	-0.09%
2020/09/10	0	0.00	0.5	42.60	42.60	-0.5	10,141	-0.01%
2020/09/08	0	0.00	1	42.60	42.35	-1	10,239	-0.01%
2020/09/02	2	41.53	0	0.00	41.60	2	10,356	0.02%
2020/09/01	16	42.03	0	0.00	42.00	16	10,269	0.16%
2020/08/31	0	0.00	5	42.70	42.50	-5	10,251	-0.05%
2020/08/28	7	42.19	0	0.00	42.45	7	10,255	0.07%
2020/08/27	2	42.63	3	42.63	42.65	-1	10,311	-0.01%
2020/08/26	3	42.93	0	0.00	42.85	3	10,358	0.03%
2020/08/25	0	0.00	1	43.25	43.35	-1	10,359	-0.01%
2020/08/24	0	0.00	2	43.48	43.30	-2	10,380	-0.02%
2020/08/21	0	0.00	5	43.35	43.40	-5	10,375	-0.05%
2020/08/20	7	42.19	1	42.55	42.25	6	10,332	0.06%
2020/08/19	4	43.63	20	43.41	43.15	-16	10,235	-0.16%
2020/08/18	7.9	43.10	37	43.20	43.30	-29.1	10,122	-0.29%
2020/08/17	0	0.00	16	42.44	42.50	-16	9,938	-0.16%
2020/08/13	0	0.00	5	41.20	41.10	-5	9,837	-0.05%
2020/08/12	1	40.75	0	0.00	40.75	1	9,859	0.01%
2020/08/10	16	41.14	5	41.15	41.20	11	9,901	0.11%
2020/08/07	2	41.25	1	41.25	41.05	1	9,923	0.01%
2020/08/06	0	0.00	16	41.07	41.05	-16	9,862	-0.16%
2020/08/05	3	40.72	0	0.00	40.85	3	9,848	0.03%
2020/08/04	0	0.00	8	40.63	40.45	-8	9,789	-0.08%
2020/08/03	7	40.04	0	0.00	40.00	7	9,814	0.07%
2020/07/31	3	39.90	0	0.00	39.95	3	9,749	0.03%
2020/07/30	3	39.70	0	0.00	40.00	3	9,681	0.03%
2020/07/29	14	39.68	0	0.00	39.65	14	9,649	0.15%
2020/07/28	19	40.03	0	0.00	39.80	19	9,557	0.20%
2020/07/27	23	41.00	1	40.70	40.70	22	9,504	0.23%
2020/07/24	8	41.81	0	0.00	41.85	8	9,416	0.08%
2020/07/23	37	41.99	0	0.00	41.90	37	9,392	0.39%
2020/07/22	6	46.20	0	0.00	46.30	6	8,867	0.07%
2020/07/21	0	0.00	1	46.65	46.45	-1	8,589	-0.01%
2020/07/17	0	0.00	1	45.80	45.30	-1	8,183	-0.01%
2020/07/15	1	46.45	8	46.54	46.40	-7	7,954	-0.09%
2020/07/14	1	46.45	0	0.00	46.50	1	7,886	0.01%
2020/07/10	0	0.00	2	46.28	46.30	-2	7,797	-0.03%
2020/07/09	0	0.00	2	46.35	46.05	-2	7,768	-0.03%
2020/07/08	0	0.00	1	46.25	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	3	45.65	45.75	-3	7,485	-0.04%
2020/07/06	0	0.00	10.1	45.40	45.60	-10.1	7,467	-0.14%
2020/07/03	0	0.00	1	45.00	45.00	-1	7,630	-0.01%
2020/07/02	6	44.04	0	0.00	44.50	6	7,713	0.08%
2020/07/01	0	0.00	33	44.29	44.10	-33	7,680	-0.43%
2020/06/24	1	43.45	5	43.85	43.45	-4	7,611	-0.05%
2020/06/23	5	43.35	0	0.00	43.25	5	7,624	0.07%
2020/06/19	17	43.00	9	43.64	43.45	8	7,656	0.10%
2020/06/18	7	43.11	0	0.00	43.35	7	7,514	0.09%
2020/06/17	27	43.43	0.1	43.40	43.40	26.9	7,581	0.35%
2020/06/16	2	43.58	0	0.00	43.90	2	7,626	0.03%
2020/06/11	3	44.45	0	0.00	44.15	3	8,061	0.04%
2020/06/09	1	44.70	0	0.00	44.85	1	8,391	0.01%
2020/06/08	0	0.00	0	45.05	45.15	0	8,503	0.00%
2020/06/05	0	0.00	1	45.20	45.20	-1	8,609	-0.01%
2020/06/04	3	44.85	0	0.00	44.70	3	8,734	0.03%
2020/06/03	0	0.00	15	45.26	45.20	-15	8,776	-0.17%
2020/05/28	1	43.50	0	0.00	43.25	1	8,961	0.01%
2020/05/26	0	0.00	1	44.40	44.20	-1	9,195	-0.01%
2020/05/25	0	0.00	5	43.43	43.90	-5	9,344	-0.05%
2020/05/22	6	43.70	0	0.00	43.90	6	9,573	0.06%
2020/05/21	1	43.75	0	0.00	44.00	1	9,627	0.01%
2020/05/19	1	44.00	0	0.00	44.05	1	9,682	0.01%
2020/05/18	5	43.39	2	43.40	43.60	3	9,637	0.03%
2020/05/15	6	43.50	0	0.00	43.95	6	9,604	0.06%
2020/05/11	0	0.00	2	44.53	44.50	-2	9,678	-0.02%
2020/05/08	3	44.02	1	44.00	44.00	2	9,653	0.02%
2020/05/07	0	0.00	1	43.80	43.60	-1	9,620	-0.01%
2020/04/30	0	0.00	1	44.00	43.90	-1	9,867	-0.01%
2020/04/29	0	0.00	1	43.05	42.95	-1	9,944	-0.01%
2020/04/27	0	0.00	1	42.45	42.25	-1	10,494	-0.01%
2020/04/22	1	41.55	0	0.00	41.55	1	10,401	0.01%
2020/04/17	0	0.00	11	43.37	43.50	-11	10,436	-0.11%
2020/04/16	3	43.40	0	0.00	43.25	3	10,348	0.03%
2020/04/09	2	42.00	0	0.00	42.00	2	10,474	0.02%
2020/04/08	0	0.00	4	42.26	42.00	-4	10,466	-0.04%
2020/04/07	1	39.75	1	40.00	39.90	0	10,282	0.00%
2020/04/01	1	38.60	0	0.00	38.60	1	10,306	0.01%
2020/03/30	1	38.50	0	0.00	39.10	1	10,235	0.01%
2020/03/23	0	0.00	1	39.20	38.10	-1	10,554	-0.01%
2020/03/20	0	0.00	3	37.67	39.20	-3	10,520	-0.03%
2020/03/19	8	35.57	11	35.99	35.65	-3	10,417	-0.03%
2020/03/18	1	38.20	0	0.00	37.50	1	10,315	0.01%
2020/03/17	2	39.33	1	39.65	38.25	1	10,372	0.01%
2020/03/16	0	0.00	1	40.05	39.80	-1	10,261	-0.01%
2020/03/13	2	39.18	2.1	40.48	41.00	-0.1	10,129	0.00%
2020/03/12	1	41.55	0	0.00	41.40	1	9,965	0.01%
2020/03/11	0	0.00	1	43.10	42.55	-1	9,859	-0.01%
2020/03/10	5	42.02	0	0.00	42.00	5	9,779	0.05%
2020/03/09	1	43.05	1	43.50	43.20	0	9,659	0.00%
2020/03/06	1	43.55	0	0.00	43.65	1	9,687	0.01%
2020/03/04	0	0.00	16	43.40	43.40	-16	9,816	-0.16%
2020/02/27	1	44.30	0	0.00	44.35	1	9,596	0.01%
2020/02/26	2	43.95	0	0.00	44.30	2	9,576	0.02%
2020/02/25	1	44.85	0	0.00	44.85	1	9,458	0.01%
2020/02/21	1	46.30	0	0.00	46.25	1	9,573	0.01%
2020/02/14	2	46.80	0	0.00	46.95	2	9,959	0.02%
2020/02/13	0	0.00	6	46.20	46.45	-6	9,912	-0.06%
2020/02/07	4	45.35	2	45.70	45.80	2	9,872	0.02%
2020/02/06	0	0.00	1	46.00	45.95	-1	9,857	-0.01%
2020/02/04	0.2	45.55	2	45.40	45.50	-1.9	9,720	-0.02%
2020/02/03	0	0.00	3	44.40	45.00	-3	9,719	-0.03%
2020/01/31	0	0.00	1	45.45	45.15	-1	9,652	-0.01%
2020/01/30	7	46.06	0	0.00	44.90	7	9,480	0.07%
2020/01/17	0	0.00	2	48.93	48.85	-2	9,088	-0.02%
2020/01/16	1	48.40	2	48.45	48.50	-1	9,115	-0.01%
2020/01/15	5	48.69	0	0.00	48.50	5	9,122	0.05%
2020/01/14	2	48.83	0	0.00	49.00	2	9,127	0.02%
2020/01/06	0	0.00	1	47.95	48.30	-1	9,220	-0.01%
2020/01/02	0	0.00	3	48.80	48.90	-3	9,097	-0.03%
2019/12/31	1	48.10	0	0.00	47.95	1	8,981	0.01%
2019/12/30	0	0.00	4	48.48	48.15	-4	8,980	-0.04%
2019/12/27	0	0.00	1	47.70	47.70	-1	8,848	-0.01%
2019/12/25	4	47.18	0	0.00	47.25	4	8,788	0.05%
2019/12/24	17	47.88	3	48.15	47.60	14	8,717	0.16%
2019/12/23	11	47.78	0	0.00	48.15	11	8,555	0.13%
2019/12/20	2	47.80	1	48.00	47.80	1	8,446	0.01%
2019/12/18	0	0.00	4	47.89	47.95	-4	8,241	-0.05%
2019/12/17	0	0.00	2	47.53	47.65	-2	8,245	-0.02%
2019/12/13	1	47.10	0	0.00	47.40	1	8,195	0.01%
2019/12/12	0	0.00	6	47.38	47.45	-6	8,048	-0.07%
2019/12/11	0	0.00	3.3	46.82	46.80	-3.3	7,924	-0.04%
2019/12/10	0	0.00	4	46.50	46.30	-4	7,826	-0.05%
2019/12/09	0	0.00	2	46.65	46.35	-2	7,881	-0.03%
2019/12/06	0	0.00	4	46.49	46.45	-4	7,852	-0.05%
2019/12/05	3	45.83	0	0.00	45.80	3	7,814	0.04%
2019/12/03	1	45.05	2	46.20	46.00	-1	7,806	-0.01%
2019/12/02	1	45.45	0.1	45.10	45.10	0.9	7,715	0.01%
2019/11/29	1	45.50	0	0.00	45.45	1	7,722	0.01%
2019/11/28	0	0.00	4	46.25	46.25	-4	7,714	-0.05%
2019/11/22	0	0.00	1	46.20	46.45	-1	7,549	-0.01%
2019/11/21	0	0.00	1	45.95	46.15	-1	7,518	-0.01%
2019/11/20	0	0.00	13	45.98	46.20	-13	7,419	-0.18%
2019/11/19	6	44.37	2	44.75	45.05	4	7,151	0.06%
2019/11/18	5	44.71	4	45.03	44.85	1	7,071	0.01%
2019/11/15	14	44.58	8	44.53	44.75	6	6,977	0.09%
2019/11/14	0	0.00	15	43.35	43.30	-15	6,850	-0.22%
2019/11/11	10	42.80	0	0.00	42.80	10	7,016	0.14%
2019/11/08	0	0.00	2	43.20	43.30	-2	7,025	-0.03%
2019/11/01	20	43.20	0	0.00	43.10	20	7,128	0.28%
2019/10/31	3	43.17	2	43.35	43.05	1	7,196	0.01%
2019/10/30	1	43.20	1	43.50	43.35	0	7,130	0.00%
2019/10/29	2	43.38	0.2	43.50	43.50	1.8	7,109	0.03%
2019/10/28	2	43.53	0	0.00	43.50	2	7,115	0.03%
2019/10/25	1	43.65	0	0.00	43.70	1	7,146	0.01%
2019/10/23	1	43.65	0	0.00	43.75	1	7,298	0.01%
2019/10/22	0	0.00	3	44.62	44.15	-3	7,586	-0.04%
2019/10/21	0	0.00	5	44.07	44.20	-5	7,765	-0.06%
2019/10/18	0	0.00	1	43.80	43.50	-1	7,825	-0.01%
2019/10/04	2	41.98	0	0.00	42.05	2	8,578	0.02%
2019/10/03	1	42.30	0	0.00	42.35	1	8,621	0.01%
2019/10/02	2	42.78	0	0.00	42.70	2	8,608	0.02%
2019/09/23	3	43.37	0	0.00	43.15	3	8,802	0.03%
2019/09/19	3	43.67	0	0.00	43.60	3	8,840	0.03%
2019/09/18	0	0.00	3	43.95	44.00	-3	8,805	-0.03%
2019/09/17	1	43.90	0	0.00	44.00	1	8,786	0.01%
2019/09/16	1	44.00	2	44.45	44.25	-1	8,897	-0.01%
2019/09/12	0	0.00	1	44.30	43.80	-1	8,903	-0.01%
2019/09/11	2	43.43	2	43.90	43.65	0	8,937	0.00%
2019/09/10	0	0.00	1	45.05	43.85	-1	8,897	-0.01%
2019/09/09	0	0.00	1	44.50	44.50	-1	8,836	-0.01%
2019/09/03	3	44.42	0	0.00	44.30	3	8,927	0.03%
2019/09/02	2	43.60	0	0.00	43.65	2	8,847	0.02%
2019/08/30	0	0.00	1	43.00	43.00	-1	8,811	-0.01%
2019/08/26	0.5	42.25	0	0.00	42.25	0.5	8,891	0.01%
2019/08/23	0	0.00	2.1	42.48	42.50	-2.1	9,011	-0.02%
2019/08/21	2	42.15	0	0.00	42.05	2	9,188	0.02%
2019/08/20	2	42.28	0	0.00	42.50	2	9,198	0.02%
2019/08/19	0	0.00	1	43.10	42.60	-1	9,228	-0.01%
2019/08/15	2	42.00	2	42.05	41.80	0	9,144	0.00%
2019/08/14	0	0.00	1	41.10	41.35	-1	9,127	-0.01%
2019/08/07	0	0.00	8	40.50	40.45	-8	9,608	-0.08%
2019/08/06	10	40.58	0	0.00	40.65	10	9,668	0.10%
2019/08/02	6	40.96	0	0.00	41.00	6	9,556	0.06%
2019/08/01	4	41.48	0	0.00	41.40	4	9,485	0.04%
2019/07/30	1	42.15	0	0.00	42.10	1	9,369	0.01%
2019/07/29	2	42.15	0	0.00	42.15	2	9,330	0.02%
2019/07/25	2	42.23	0	0.00	42.10	2	9,293	0.02%
2019/07/24	14	43.30	1.2	42.95	42.90	12.8	9,150	0.14%
2019/07/23	1	46.05	2	46.65	46.80	-1	8,840	-0.01%
2019/07/22	1	46.25	0	0.00	46.35	1	8,623	0.01%
2019/07/19	0.6	46.20	0	0.00	46.20	0.6	8,487	0.01%
2019/07/18	1	46.20	1	46.35	46.40	0	8,411	0.00%
2019/07/17	0	0.00	1	46.55	46.55	-1	8,465	-0.01%
2019/07/16	0	0.00	2	46.30	46.40	-2	8,514	-0.02%
2019/07/15	1	46.25	0	0.00	46.05	1	8,419	0.01%
2019/07/12	6	45.92	13	46.30	46.10	-7	8,407	-0.08%
2019/07/11	9.4	47.37	8	46.94	47.15	1.4	8,162	0.02%
2019/07/10	1	48.00	0	0.00	48.50	1	7,895	0.01%
2019/07/09	1	48.05	3	48.37	48.05	-2	7,845	-0.03%
2019/07/08	1	47.80	0	0.00	48.00	1	7,781	0.01%
2019/07/05	0.4	48.30	2	48.40	48.45	-1.6	7,877	-0.02%
2019/07/04	5.4	47.65	0	0.00	47.60	5.4	7,931	0.07%
2019/07/03	1	47.85	0	0.00	48.00	1	7,935	0.01%
2019/07/02	0	0.00	1	48.20	48.60	-1	7,954	-0.01%
2019/06/28	2	47.68	0	0.00	47.55	2	8,046	0.02%
2019/06/27	2	48.55	2	48.53	48.90	0	8,111	0.00%
2019/06/26	0	0.00	0	47.15	47.35	0	8,063	0.00%
2019/06/25	0	47.05	2	47.10	47.30	-2	8,220	-0.02%
2019/06/24	5	47.33	0	0.00	47.45	5	8,370	0.06%
2019/06/21	3	47.32	10	46.83	46.65	-7	8,483	-0.08%
2019/06/20	0	0.00	1	47.75	47.65	-1	8,506	-0.01%
2019/06/19	1	47.25	2	47.30	47.40	-1	8,616	-0.01%
2019/06/17	3	46.80	1	46.80	46.75	2	8,778	0.02%
2019/06/14	0	0.00	8	46.05	46.35	-8	8,916	-0.09%
2019/06/13	1	46.00	18	46.15	46.15	-17	9,195	-0.18%
2019/06/12	0	0.00	2	46.58	46.75	-2	9,288	-0.02%
2019/06/11	0	0.00	1	46.25	46.75	-1	9,272	-0.01%
2019/06/10	1	45.75	1	45.90	45.90	0	9,217	0.00%
2019/06/06	2	45.90	2	45.80	45.85	0	9,214	0.00%
2019/06/05	0	0.00	5	45.60	45.65	-5	9,188	-0.05%
2019/06/04	3	45.67	0	0.00	45.30	3	9,153	0.03%
2019/06/03	0.2	45.30	0	0.00	45.50	0.2	9,094	0.00%
2019/05/31	2	45.00	1	45.10	45.10	1	9,022	0.01%
2019/05/30	1	44.80	6	44.81	44.95	-5	8,920	-0.06%
2019/05/29	8	43.79	1	43.60	43.85	7	8,859	0.08%
2019/05/27	5	44.00	0	0.00	43.45	5	8,844	0.06%
2019/05/24	11	44.07	1.3	43.74	43.75	9.7	8,963	0.11%
2019/05/23	0	0.00	1	44.30	43.90	-1	8,963	-0.01%
2019/05/22	0	0.00	1	44.20	43.90	-1	9,000	-0.01%
2019/05/21	0	0.00	4	44.33	44.40	-4	9,103	-0.04%
2019/05/20	0	0.00	0.6	43.90	44.00	-0.6	8,995	-0.01%
2019/05/17	1	43.70	2	43.70	43.75	-1	8,910	-0.01%
2019/05/16	3	42.65	7	42.40	42.65	-4	8,716	-0.05%
2019/05/15	1	40.90	0	0.00	40.90	1	8,488	0.01%
2019/05/14	1	40.50	0	0.00	41.00	1	8,615	0.01%
2019/05/10	2	41.70	1	42.05	41.70	1	8,754	0.01%
2019/05/09	1	41.70	1	42.10	41.85	0	8,817	0.00%
2019/05/08	4	42.11	2	42.40	42.05	2	8,908	0.02%
2019/05/07	1	41.65	1	42.00	42.10	0	8,984	0.00%
2019/05/06	3	41.55	0	0.00	41.60	3	9,016	0.03%
2019/05/02	0	0.00	7	42.05	42.05	-7	9,095	-0.08%
2019/04/29	0	0.00	2	41.45	41.50	-2	9,114	-0.02%
2019/04/24	0	0.00	1	41.20	40.90	-1	9,213	-0.01%
2019/04/23	1	40.45	0	0.00	40.50	1	9,210	0.01%
2019/04/22	6	40.74	0	0.00	40.60	6	9,219	0.07%
2019/04/18	0	0.00	1	41.30	41.15	-1	9,356	-0.01%
2019/04/17	1	41.70	3	41.70	41.60	-2	9,393	-0.02%
2019/04/16	1	41.65	4	41.58	41.75	-3	9,363	-0.03%
2019/04/15	2	41.63	0	0.00	41.65	2	9,403	0.02%
2019/04/12	1	41.40	0	0.00	41.65	1	9,392	0.01%
2019/04/11	1	41.60	1	42.10	41.65	0	9,363	0.00%
2019/04/10	0	0.00	4	41.45	41.30	-4	9,228	-0.04%
2019/04/09	1	41.25	3	41.20	41.30	-2	9,145	-0.02%
2019/04/08	4	41.19	1	41.30	41.30	3	9,098	0.03%
2019/04/03	0	0.00	1	41.30	41.30	-1	9,000	-0.01%
2019/04/02	0	0.00	2	41.20	41.25	-2	8,939	-0.02%
2019/04/01	5	40.40	5	40.45	40.50	0	8,800	0.00%
2019/03/29	5	39.70	4	39.96	40.10	1	8,582	0.01%
2019/03/28	4	39.41	7	39.90	39.85	-3	8,537	-0.04%
2019/03/27	1	39.15	0	0.00	39.40	1	8,400	0.01%
2019/03/26	4	39.39	3	39.77	40.00	1	8,306	0.01%
2019/03/25	2	39.38	4	39.64	40.00	-2	8,302	-0.02%
2019/03/22	3	39.83	12	39.96	39.50	-9	8,312	-0.11%
2019/03/21	7	38.61	1	38.25	39.50	6	8,244	0.07%
2019/03/20	5	38.05	0	0.00	38.00	5	8,073	0.06%
2019/03/19	1	37.50	6	38.00	38.00	-5	8,033	-0.06%
2019/03/18	11	37.70	0	0.00	37.65	11	7,933	0.14%
2019/03/13	1	38.90	0	38.75	38.90	1	7,467	0.01%
2019/03/12	1	38.35	1	38.45	38.35	0	7,498	0.00%
2019/03/11	5	37.83	2	38.15	37.95	3	7,762	0.04%
2019/03/08	1	38.00	0	0.00	38.00	1	7,914	0.01%
2019/03/07	1	38.15	8	38.34	38.15	-7	8,112	-0.09%
2019/03/06	0.1	38.35	0	0.00	38.40	0.1	8,188	0.00%
2019/03/05	8	38.20	0	0.00	38.20	8	8,215	0.10%
2019/02/27	5	38.80	0	0.00	38.80	5	8,368	0.06%
2019/02/21	3	38.45	9	38.91	38.85	-6	8,021	-0.07%
2019/02/13	0	0.00	2	38.05	38.00	-2	7,854	-0.03%
2019/02/12	0	0.00	4	37.00	37.30	-4	7,742	-0.05%
2019/01/30	0	0.00	2	36.60	36.45	-2	7,672	-0.03%
2019/01/29	0	0.00	1	36.00	36.00	-1	7,644	-0.01%
2019/01/28	2	36.10	0	0.00	36.20	2	7,736	0.03%
2019/01/25	0	0.00	1	36.15	36.20	-1	7,800	-0.01%
2019/01/24	0	0.00	1	36.00	36.00	-1	7,945	-0.01%
2019/01/21	0	0.00	1	35.70	36.15	-1	8,631	-0.01%
2019/01/18	0	0.00	6	36.02	36.15	-6	8,858	-0.07%
2019/01/17	0	0.00	5	35.66	35.70	-5	8,937	-0.06%
2019/01/16	0	0.00	7	35.42	35.50	-7	9,121	-0.08%
2019/01/15	8	35.08	0	0.00	35.05	8	9,394	0.09%
2019/01/14	6	34.88	0	0.00	35.05	6	9,407	0.06%
2019/01/11	1	36.05	6	35.92	36.00	-5	9,493	-0.05%
2019/01/10	1	35.75	18	35.61	35.60	-17	9,389	-0.18%
2019/01/09	1	34.90	0	0.00	35.25	1	9,318	0.01%
2019/01/08	0	0.00	20	34.55	34.65	-20	9,275	-0.22%
2019/01/07	23	34.76	8	34.71	34.85	15	9,327	0.16%
2019/01/02	0	0.00	3	34.40	33.80	-3	9,679	-0.03%
2018/12/26	1	33.60	0	0.00	33.40	1	9,966	0.01%
2018/12/25	0	0.00	0	33.90	33.80	0	10,006	0.00%
2018/12/19	0	0.00	5	34.62	34.70	-5	10,973	-0.05%
2018/12/18	6	34.62	0	0.00	34.40	6	11,188	0.05%
2018/12/17	4	34.75	1	34.75	34.80	3	11,458	0.03%
2018/12/07	1	33.45	0	0.00	33.50	1	12,491	0.01%
2018/12/04	3	33.95	1	33.85	33.85	2	13,328	0.02%
2018/12/03	0	0.00	1	34.45	34.50	-1	13,054	-0.01%
2018/11/30	1	33.45	100	33.38	33.70	-99	12,980	-0.76%
2018/11/28	100	32.85	4	33.10	33.05	96	12,834	0.75%
2018/11/27	5	31.87	0	0.00	32.30	5	12,886	0.04%
2018/11/26	0	0.00	5.5	33.00	33.05	-5.5	12,862	-0.04%
2018/11/22	10	32.65	0	0.00	32.60	10	13,267	0.08%
2018/11/19	0	0.00	1	33.65	33.65	-1	13,400	-0.01%
2018/11/16	0	0.00	5	33.75	33.95	-5	13,464	-0.04%
2018/11/14	5	34.00	0	0.00	33.50	5	13,387	0.04%
2018/11/12	0	0.00	0	34.00	33.70	0	13,584	0.00%
2018/11/08	1	33.60	2	33.60	33.60	-1	13,827	-0.01%
2018/11/07	0	0.00	2	33.35	33.70	-2	14,194	-0.01%
2018/11/05	6	32.75	1	32.80	32.45	5	14,236	0.04%
2018/11/01	0	33.40	1	33.70	33.30	-1	14,199	-0.01%
2018/10/31	2	32.10	2	32.75	32.75	0	14,010	0.00%
2018/10/30	1	31.15	3	31.53	31.70	-2	13,873	-0.01%
2018/10/29	6	31.19	9	31.06	30.75	-3	13,814	-0.02%
2018/10/26	6	32.18	0	0.00	32.10	6	13,497	0.04%
2018/10/25	3	33.05	2	33.20	33.50	1	13,365	0.01%
2018/10/24	1	33.35	2	33.55	33.55	-1	13,288	-0.01%
2018/10/23	9	34.88	4	33.91	34.00	5	13,176	0.04%
2018/10/22	2	36.25	2	36.60	36.35	0	12,958	0.00%
2018/10/19	4	36.23	2	36.70	36.25	2	13,203	0.02%
2018/10/17	4	37.94	0	0.00	37.55	4	13,315	0.03%
2018/10/16	4	37.85	0	0.00	37.90	4	13,290	0.03%
2018/10/11	1	38.30	8	38.71	38.15	-7	13,503	-0.05%
2018/10/09	2	40.03	1	40.05	39.55	1	13,264	0.01%
2018/10/08	1	39.75	1	39.45	39.30	0	13,141	0.00%
2018/10/05	0	0.00	2	40.30	40.15	-2	13,094	-0.02%
2018/10/04	3	39.88	1	39.70	39.70	2	12,987	0.02%
2018/10/03	0	0.00	2	40.60	40.50	-2	12,898	-0.02%
2018/10/02	4	40.08	3	40.28	40.15	1	13,007	0.01%
2018/09/28	1	41.15	1	41.45	41.50	0	12,967	0.00%
2018/09/27	0	0.00	5	40.39	40.55	-5	12,655	-0.04%
2018/09/26	1	39.40	1	39.95	39.60	0	12,455	0.00%
2018/09/25	10	40.00	2	40.55	40.00	8	12,385	0.06%
2018/09/21	0	0.00	4	40.70	41.25	-4	12,178	-0.03%
2018/09/20	0	0.00	5	39.77	39.45	-5	11,855	-0.04%
2018/09/19	0	0.00	14	37.91	38.65	-14	11,684	-0.12%
2018/09/17	6	36.68	0	0.00	36.40	6	11,425	0.05%
2018/09/14	0	0.00	2	37.55	37.80	-2	11,333	-0.02%
2018/09/13	6	36.75	0	0.00	37.00	6	11,114	0.05%
2018/09/12	4	35.75	3	35.93	36.10	1	10,921	0.01%
2018/09/11	19	36.02	1	36.25	36.10	18	10,759	0.17%
2018/09/07	2	39.83	0	0.00	39.90	2	10,150	0.02%
2018/09/06	2	40.18	0	0.00	39.90	2	10,134	0.02%
2018/09/05	6	40.63	0	0.00	40.45	6	10,048	0.06%
2018/09/04	2	41.25	2	41.65	41.10	0	10,051	0.00%
2018/09/03	3	40.92	0	0.00	40.80	3	9,914	0.03%
2018/08/31	0	0.00	0	41.85	41.85	0	9,866	0.00%
2018/08/30	12	43.34	2	42.18	41.95	10	9,720	0.10%
2018/08/29	1	45.40	8.6	45.32	45.40	-7.6	9,464	-0.08%
2018/08/28	9	44.74	4	45.25	44.85	5	9,363	0.05%
2018/08/27	0	0.00	2.5	45.26	45.50	-2.5	9,384	-0.03%
2018/08/23	9	44.36	9	44.63	44.50	0	9,581	0.00%
2018/08/22	1	44.95	1	44.80	44.80	0	9,544	0.00%
2018/08/20	5	44.45	7	44.08	44.35	-2	9,518	-0.02%
2018/08/17	2	44.28	4	44.29	44.25	-2	9,440	-0.02%
2018/08/16	2	42.80	6	43.05	42.80	-4	9,224	-0.04%
2018/08/15	3	42.88	2	42.95	43.50	1	9,180	0.01%
2018/08/14	101	43.00	126.6	43.67	44.10	-25.6	9,033	-0.28%	大買/大賣/
2018/08/13	0	0.00	24	41.70	42.10	-24	8,677	-0.28%
2018/08/10	2	41.20	0	0.00	41.30	2	8,668	0.02%
2018/08/09	1	41.55	0	0.00	41.55	1	8,761	0.01%
2018/08/08	0	0.00	7	42.28	42.15	-7	8,824	-0.08%
2018/08/03	0	0.00	2	41.65	40.80	-2	8,786	-0.02%
2018/08/02	2	40.40	2	40.90	41.00	0	8,874	0.00%
2018/08/01	4	41.35	5	41.94	41.40	-1	8,858	-0.01%
2018/07/31	2	40.70	0	0.00	40.80	2	8,793	0.02%
2018/07/30	0	0.00	12	41.55	41.50	-12	8,829	-0.14%
2018/07/27	15	40.84	1	40.65	40.60	14	8,790	0.16%
2018/07/26	31	41.79	59	41.41	41.75	-28	8,832	-0.32%
2018/07/25	0	0.00	3	40.30	39.55	-3	8,732	-0.03%
2018/07/24	0	0.00	2	39.88	39.70	-2	8,702	-0.02%
2018/07/23	0	0.00	1	38.00	38.00	-1	8,617	-0.01%
2018/07/20	2	37.20	5	37.83	38.00	-3	8,755	-0.03%
2018/07/19	1	37.55	0	0.00	37.75	1	8,709	0.01%
2018/07/17	2	35.35	2	35.60	35.60	0	8,739	0.00%
2018/07/16	0	0.00	19.6	35.79	35.55	-19.6	8,813	-0.22%
2018/07/09	2	35.05	6	35.23	35.25	-4	8,605	-0.05%
2018/07/06	0	0.00	10	34.30	34.20	-10	8,492	-0.12%
2018/07/05	4	33.88	0	0.00	33.70	4	8,400	0.05%
2018/07/04	0	0.00	6	34.62	34.65	-6	8,404	-0.07%
2018/07/03	0	0.00	2	34.45	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	2	34.00	34.00	-2	8,281	-0.02%
2018/06/28	2	32.80	0	0.00	33.00	2	8,046	0.02%
2018/06/22	0	0.00	4	33.88	33.70	-4	7,675	-0.05%
2018/06/21	2	32.70	2	33.05	33.25	0	7,549	0.00%
2018/06/20	2	32.30	4	32.95	33.10	-2	7,454	-0.03%
2018/06/19	2.5	32.74	0	0.00	32.65	2.5	7,326	0.03%
2018/06/13	0	0.00	0.1	33.60	33.65	-0.1	7,095	0.00%
2018/06/12	2	33.40	0	0.00	33.60	2	7,165	0.03%
2018/06/08	2	33.70	0	0.00	33.85	2	7,124	0.03%
2018/06/06	2	33.75	2	33.95	34.10	0	7,263	0.00%
2018/06/05	4	33.83	2	34.20	34.30	2	7,277	0.03%
2018/06/04	1	33.90	7	34.33	34.65	-6	7,259	-0.08%
2018/06/01	2	32.80	0	0.00	33.25	2	7,139	0.03%
2018/05/31	2	32.40	2	32.70	33.05	0	7,103	0.00%
2018/05/29	4	33.10	0	0.00	32.85	4	6,702	0.06%
2018/05/28	2	33.35	3	33.50	33.50	-1	6,679	-0.01%
2018/05/25	0	0.00	3	33.57	33.55	-3	6,710	-0.04%
2018/05/23	0	0.00	9	34.09	33.65	-9	6,696	-0.13%
2018/05/22	5	34.54	2	35.05	34.30	3	6,622	0.05%
2018/05/18	2	35.05	5.1	34.75	35.05	-3.1	6,508	-0.05%
2018/05/17	0	0.00	4	34.18	34.10	-4	6,387	-0.06%
2018/05/16	4	33.60	0	0.00	33.75	4	6,223	0.06%
2018/05/15	0	0.00	3	33.12	33.75	-3	6,089	-0.05%
2018/05/14	2	33.35	2	33.70	33.95	0	6,106	0.00%
2018/05/11	2	33.05	0	0.00	33.00	2	6,018	0.03%
2018/05/10	3	33.05	7	32.96	33.00	-4	6,005	-0.07%
2018/05/09	0	0.00	8	32.40	32.40	-8	5,826	-0.14%
2018/05/08	0	0.00	3	32.25	32.40	-3	5,741	-0.05%
2018/05/07	6	31.72	0	0.00	31.50	6	5,623	0.11%
2018/05/04	8	31.56	0	0.00	31.65	8	5,489	0.15%
2018/05/03	2	32.35	5	32.28	31.00	-3	5,440	-0.06%
2018/04/27	1	31.95	1	31.70	31.75	0	4,954	0.00%
2018/04/26	1	31.55	1	31.40	31.30	0	4,875	0.00%
2018/04/25	0	0.00	3	30.62	30.70	-3	4,731	-0.06%
2018/04/24	0	0.00	16	31.51	30.90	-16	4,645	-0.34%
2018/04/23	3	31.10	8	30.95	30.95	-5	4,479	-0.11%
2018/04/20	0	0.00	2	30.55	30.40	-2	4,408	-0.05%
2018/04/19	0	0.00	38	30.05	30.15	-38	4,378	-0.87%
2018/04/18	0	0.00	3	29.20	29.20	-3	4,376	-0.07%
2018/04/16	0	0.00	2	29.25	29.25	-2	4,612	-0.04%
2018/04/12	0	0.00	4	29.20	29.10	-4	4,922	-0.08%
2018/04/10	1	29.05	0	0.00	29.45	1	5,115	0.02%
2018/04/09	0	0.00	3	29.30	29.45	-3	5,159	-0.06%
2018/04/03	3	28.12	3	28.35	28.25	0	5,117	0.00%
2018/04/02	2	28.53	0	0.00	28.70	2	5,156	0.04%
2018/03/31	3	28.55	2	28.60	28.55	1	5,254	0.02%
2018/03/29	2	28.10	0	0.00	28.10	2	5,283	0.04%
2018/03/20	2	29.10	0	0.00	29.10	2	5,517	0.04%
2018/03/16	4	29.05	0	0.00	29.10	4	5,608	0.07%
2018/03/15	0	0.00	10	29.55	29.45	-10	5,488	-0.18%
2018/03/12	0	0.00	11	29.20	29.60	-11	5,416	-0.20%
2018/03/08	2	27.30	0	0.00	27.45	2	5,519	0.04%
2018/02/12	0	0.00	3	27.30	27.25	-3	5,259	-0.06%
2018/02/09	5	27.01	1	26.95	27.10	4	5,226	0.08%
2018/02/07	0	0.00	1	27.80	27.40	-1	5,167	-0.02%
2018/02/06	21	27.43	0	0.00	27.20	21	5,066	0.41%
2018/02/05	0.1	29.15	0	0.00	29.10	0.1	4,885	0.00%
2018/02/02	7	29.58	0	0.00	29.50	7	4,830	0.14%
2018/01/31	3	29.53	2.1	30.00	30.05	0.9	4,782	0.02%
2018/01/29	2	30.20	0	0.00	30.15	2	4,672	0.04%
2018/01/26	0	0.00	1	30.50	30.30	-1	4,648	-0.02%
2018/01/25	0	0.00	1	30.10	30.20	-1	4,599	-0.02%
2018/01/22	11	29.96	7	30.16	30.25	4	4,503	0.09%
2018/01/19	4	30.38	0	0.00	30.50	4	4,432	0.09%
2018/01/18	0.5	30.70	0	0.00	30.75	0.5	4,385	0.01%
2018/01/17	0	0.00	6	30.74	30.90	-6	4,345	-0.14%
2018/01/16	0	0.00	10	30.30	30.45	-10	4,225	-0.24%
2018/01/15	0	0.00	37	30.34	30.40	-37	4,140	-0.89%
2018/01/12	1	30.40	7	30.26	30.00	-6	4,067	-0.15%
2018/01/11	16	29.69	0	0.00	29.40	16	3,921	0.41%
2018/01/10	2	30.25	6.1	30.42	30.50	-4.1	3,737	-0.11%
2018/01/09	0	0.00	45	30.49	30.40	-45	3,655	-1.23%
2018/01/08	4	29.95	7	30.20	30.30	-3	3,520	-0.09%
2018/01/05	1	28.80	7	29.28	29.35	-6	3,339	-0.18%
2018/01/04	20	28.50	0	0.00	28.60	20	3,220	0.62%
2018/01/03	0	0.00	2	28.20	28.40	-2	3,145	-0.06%
2018/01/02	0	0.00	10	28.15	28.20	-10	3,041	-0.33%