亞泥 (1102)-元大-鑫永和券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.70
漲跌
▲0.10
漲幅
+0.23%
成交量
7,871張
產業
上市水泥類股
1229人加入追蹤

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－元大-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/04/29	0	0.00	3	43.22	43.60	-3	4,094	-0.07%
2024/04/26	2	42.78	0	0.00	42.75	2	3,985	0.05%
2024/04/25	0	0.00	1	42.45	42.50	-1	3,953	-0.03%
2024/04/22	0	0.00	1	42.40	42.70	-1	4,025	-0.02%
2024/04/19	0	0.00	1	41.65	42.00	-1	3,948	-0.03%
2024/04/18	0	0.00	0.1	42.05	42.15	-0.1	3,849	0.00%
2024/04/17	2	41.43	0	0.00	41.45	2	3,810	0.05%
2024/04/16	0	0.00	1	41.60	41.40	-1	3,746	-0.03%
2024/04/12	1	41.55	0	0.00	41.80	1	3,647	0.03%
2024/04/11	10	42.05	1	41.95	42.05	9	3,591	0.25%
2024/04/09	2	41.88	1	41.95	42.00	1	3,578	0.03%
2024/04/08	2	41.95	0	0.00	41.75	2	3,611	0.06%
2024/04/03	19	41.95	16	41.35	41.15	3	3,582	0.08%
2024/03/27	1	41.15	1	41.15	41.20	0	3,834	0.00%
2024/03/26	0	0.00	0.1	41.45	41.60	-0.1	4,133	0.00%
2024/03/21	1	41.05	0	0.00	41.35	1	5,023	0.02%
2024/03/15	1.3	41.12	0	0.00	41.10	1.3	5,298	0.03%
2024/03/14	0	0.00	20	40.95	41.15	-20	5,220	-0.38%
2024/03/12	0.1	40.50	0	0.00	40.60	0.1	5,123	0.00%
2024/03/11	1	40.20	0	0.00	40.40	1	5,111	0.02%
2024/03/08	0.1	40.15	12	40.33	40.40	-12	5,175	-0.23%
2024/03/07	0	0.00	2.1	40.13	40.35	-2.1	5,207	-0.04%
2024/03/04	0.1	40.10	4	40.10	40.05	-4	5,249	-0.08%
2024/02/19	20	39.95	0.3	39.70	40.15	19.7	5,608	0.35%
2024/02/16	0.3	39.60	0	0.00	39.60	0.3	5,773	0.01%
2024/01/30	1.2	39.81	0	0.00	39.80	1.2	5,813	0.02%
2024/01/25	0	0.00	0	40.00	40.00	0	5,901	0.00%
2024/01/24	1.3	39.84	0	0.00	39.90	1.3	5,916	0.02%
2024/01/17	1	39.50	0	0.00	39.35	1	6,033	0.02%
2024/01/11	0.1	40.85	0	0.00	40.80	0.1	6,041	0.00%
2023/12/28	0.1	41.15	0	0.00	41.25	0.1	6,531	0.00%
2023/12/26	2	40.63	0	0.00	41.10	2	6,546	0.03%
2023/12/18	0.1	42.30	0	0.00	42.00	0.1	5,384	0.00%
2023/12/05	0	0.00	0.1	41.90	41.60	-0.1	4,736	0.00%
2023/12/01	0	0.00	0.1	41.60	41.55	-0.1	4,689	0.00%
2023/11/30	1	41.70	0	0.00	41.70	1	4,668	0.02%
2023/11/27	0	0.00	10	41.65	41.80	-10	4,574	-0.22%
2023/11/24	0	0.00	0.4	41.60	41.60	-0.4	4,589	-0.01%
2023/11/23	0	41.60	0	0.00	41.70	0	4,596	0.00%
2023/11/22	0	41.60	0	0.00	41.60	0	4,626	0.00%
2023/11/21	0	41.30	0	0.00	41.70	0	4,655	0.00%
2023/11/20	0	41.40	0	0.00	41.35	0	4,602	0.00%
2023/11/17	0	41.50	0	0.00	41.45	0	4,557	0.00%
2023/11/16	0	41.10	0	0.00	41.50	0	4,510	0.00%
2023/11/15	0	40.50	6	41.05	41.05	-6	4,431	-0.13%
2023/11/14	0	40.45	0	0.00	40.10	0	4,281	0.00%
2023/11/13	0	40.45	2	40.40	40.55	-2	4,282	-0.05%
2023/11/10	0	40.35	0	0.00	40.35	0	4,326	0.00%
2023/11/09	0.1	40.38	0	0.00	40.40	0.1	4,383	0.00%
2023/11/08	0	40.40	0	0.00	40.35	0	4,423	0.00%
2023/11/07	4	40.40	0	0.00	40.40	4	4,445	0.09%
2023/11/06	0	40.30	4	40.40	40.40	-4	4,451	-0.09%
2023/11/03	0	40.20	0	0.00	40.25	0	4,460	0.00%
2023/11/02	3	40.30	1	40.10	40.00	2	4,497	0.05%
2023/11/01	0	40.00	0	0.00	40.00	0	4,521	0.00%
2023/10/31	2	40.05	0.2	39.95	40.00	1.8	4,651	0.04%
2023/10/30	0	39.60	1	39.90	40.10	-1	4,675	-0.02%
2023/10/27	0	39.40	0	0.00	39.40	0	4,669	0.00%
2023/10/26	0	39.10	0	0.00	39.10	0	4,743	0.00%
2023/10/25	0	39.35	0	0.00	38.95	0	4,777	0.00%
2023/10/24	0	39.05	0	0.00	39.00	0	4,872	0.00%
2023/10/23	0.2	39.05	0	0.00	38.85	0.2	5,022	0.00%
2023/10/20	1	39.05	0	0.00	38.95	1	5,244	0.02%
2023/10/19	0	39.30	0	0.00	39.15	0	5,489	0.00%
2023/10/18	1	39.35	0	0.00	39.05	1	5,756	0.02%
2023/10/17	0	0.00	1	40.65	40.60	-1	5,999	-0.02%
2023/10/16	0	0.00	0.2	40.55	40.70	-0.2	6,404	0.00%
2023/10/13	0	40.35	0	0.00	40.60	0	6,512	0.00%
2023/10/12	0	40.15	0	0.00	40.55	0	6,549	0.00%
2023/10/11	0.1	40.23	3	40.33	40.35	-2.9	6,565	-0.04%
2023/10/06	0	39.40	0	0.00	39.90	0	6,532	0.00%
2023/10/05	0	39.45	0	0.00	39.35	0	6,550	0.00%
2023/10/04	0	39.20	0	0.00	39.10	0	6,544	0.00%
2023/10/03	0	39.55	19	39.30	39.40	-19	6,524	-0.29%
2023/10/02	0	39.80	0	0.00	39.50	0	6,557	0.00%
2023/09/28	0	39.90	0	0.00	39.75	0	6,572	0.00%
2023/09/27	23	39.74	0	0.00	39.80	23	6,593	0.35%
2023/09/21	0.1	39.80	0	0.00	39.65	0.1	6,649	0.00%
2023/09/18	1	40.35	0	0.00	40.35	1	6,711	0.01%
2023/09/15	1	40.40	2	40.43	40.45	-1	6,752	-0.01%
2023/09/07	2	39.50	0	0.00	39.60	2	6,918	0.03%
2023/09/05	0.1	40.30	0	0.00	40.35	0.1	6,830	0.00%
2023/09/04	1	40.20	0	0.00	40.40	1	6,866	0.01%
2023/08/31	3	39.95	0	0.00	39.90	3	6,904	0.04%
2023/08/28	0	0.00	2	39.80	40.00	-2	6,858	-0.03%
2023/08/25	3.1	39.75	0	0.00	39.60	3.1	6,877	0.04%
2023/08/24	1	39.70	1	39.75	39.85	0	6,873	0.00%
2023/08/22	1	39.40	0	0.00	39.50	1	6,913	0.01%
2023/08/18	0.1	39.15	0	0.00	39.10	0.1	6,956	0.00%
2023/08/16	0	0.00	0.5	39.55	39.25	-0.5	6,944	-0.01%
2023/08/15	1.1	39.82	0	0.00	39.80	1.1	6,924	0.02%
2023/08/14	0	0.00	1	40.00	40.45	-1	6,912	-0.01%
2023/08/11	1	39.95	0.2	40.05	40.00	0.8	6,903	0.01%
2023/08/08	1	40.20	0	0.00	40.30	1	6,845	0.01%
2023/08/07	0	0.00	2	40.25	40.55	-2	6,803	-0.03%
2023/08/04	2	40.38	0	0.00	40.55	2	6,777	0.03%
2023/08/02	1.1	39.80	1	39.90	39.75	0.1	6,645	0.00%
2023/07/31	0	0.00	2	40.10	40.30	-2	6,594	-0.03%
2023/07/26	2	39.75	0	0.00	40.10	2	6,364	0.03%
2023/07/25	1.1	38.90	0	0.00	39.00	1.1	6,194	0.02%
2023/07/24	5.1	38.52	0	0.00	38.20	5.1	5,957	0.09%
2023/07/21	6.4	39.84	0	0.00	39.15	6.4	5,687	0.11%
2023/07/20	2.2	40.66	0	0.00	40.50	2.2	5,406	0.04%
2023/07/19	2	43.90	0	0.00	44.80	2	4,905	0.04%
2023/07/17	1	43.90	0	0.00	43.90	1	4,362	0.02%
2023/07/13	2	44.00	0	0.00	43.80	2	4,278	0.05%
2023/07/12	2	43.88	0	44.00	43.95	2	4,234	0.05%
2023/07/11	0	0.00	1	44.00	43.90	-1	4,244	-0.02%
2023/07/07	1	43.90	2	43.95	43.95	-1	4,262	-0.02%
2023/07/06	2	44.33	0	0.00	44.10	2	4,269	0.05%
2023/07/05	0	0.00	6	44.66	44.70	-6	4,219	-0.14%
2023/06/28	0	0.00	13	44.55	44.60	-13	4,159	-0.31%
2023/06/21	1	44.05	4.5	44.16	44.20	-3.5	4,105	-0.09%
2023/06/20	0	0.00	0.3	44.30	44.10	-0.3	4,077	-0.01%
2023/06/19	0.3	44.20	0	0.00	44.05	0.3	4,050	0.01%
2023/06/16	0	0.00	1	44.15	43.95	-1	4,021	-0.02%
2023/06/13	1	44.10	0	0.00	44.00	1	4,061	0.02%
2023/06/05	0	0.00	51	44.55	44.55	-51	4,293	-1.19%
2023/05/31	1.3	44.01	0	0.00	43.95	1.3	4,293	0.03%
2023/05/29	2	44.05	1.2	44.14	43.85	0.8	4,269	0.02%
2023/05/15	3	44.00	0	0.00	44.25	3	4,280	0.07%
2023/05/12	1	43.80	0	0.00	43.95	1	4,311	0.02%
2023/05/11	1	43.80	0	0.00	43.85	1	4,290	0.02%
2023/05/10	1	44.00	0	0.00	44.15	1	4,282	0.02%
2023/05/05	1	44.30	0	0.00	44.25	1	4,236	0.02%
2023/05/04	1	44.30	1	44.15	44.35	0	4,275	0.00%
2023/04/27	0.1	43.90	0	0.00	43.80	0.1	4,457	0.00%
2023/04/20	1	43.50	0	0.00	43.50	1	4,401	0.02%
2023/04/19	1	43.55	0	0.00	43.30	1	4,465	0.02%
2023/04/17	0	0.00	0.2	43.80	43.75	-0.2	4,447	0.00%
2023/04/14	0	0.00	1	43.55	43.65	-1	4,455	-0.02%
2023/04/12	0	0.00	1	44.15	43.90	-1	4,438	-0.02%
2023/04/11	0	0.00	1	44.00	44.10	-1	4,439	-0.02%
2023/04/10	0	0.00	7	43.36	43.60	-7	4,400	-0.16%
2023/04/07	0	0.00	0.2	43.35	43.25	-0.2	4,406	0.00%
2023/04/06	0.1	43.40	1	43.30	43.40	-0.9	4,417	-0.02%
2023/03/30	0	0.00	2	43.30	43.20	-2	4,966	-0.04%
2023/03/28	0	0.00	2	43.10	43.10	-2	5,913	-0.03%
2023/03/24	0	0.00	1	43.05	43.00	-1	6,945	-0.01%
2023/03/16	0	0.00	1	42.90	43.00	-1	7,078	-0.01%
2023/03/15	0	0.00	1	42.85	42.95	-1	7,080	-0.01%
2023/03/10	0	0.00	1	42.80	42.85	-1	7,074	-0.01%
2023/03/09	3	43.15	0	0.00	43.25	3	7,136	0.04%
2023/03/08	2.3	43.02	0	0.00	43.25	2.3	7,175	0.03%
2023/03/07	0	0.00	4.2	44.50	44.55	-4.2	7,054	-0.06%
2023/03/03	1	44.50	0	0.00	44.35	1	7,085	0.01%
2023/03/01	0.1	44.15	0	0.00	44.10	0.1	7,089	0.00%
2023/02/23	0	0.00	2.1	44.07	44.50	-2.1	7,026	-0.03%
2023/02/20	0	0.00	5	43.40	43.75	-5	7,107	-0.07%
2023/02/17	0	0.00	5	42.85	42.85	-5	7,081	-0.07%
2023/02/16	1	42.70	0	0.00	42.55	1	7,193	0.01%
2023/02/15	2	42.20	0	0.00	42.15	2	7,233	0.03%
2023/02/10	0	0.00	3	42.25	42.20	-3	7,206	-0.04%
2023/02/06	2	42.00	0	0.00	42.00	2	7,251	0.03%
2023/01/31	0	0.00	1	42.85	42.15	-1	7,253	-0.01%
2022/12/26	0.3	41.50	0	0.00	41.50	0.3	7,815	0.00%
2022/12/23	6.2	41.49	0	0.00	41.55	6.2	7,932	0.08%
2022/12/20	0	41.00	0	0.00	40.90	0	7,354	0.00%
2022/12/16	1	40.40	0	0.00	41.90	1	6,678	0.01%
2022/12/01	0.1	40.85	0	0.00	40.80	0.1	6,996	0.00%
2022/11/30	1	41.05	0	0.00	41.30	1	7,043	0.01%
2022/11/29	0.1	40.33	0	0.00	41.05	0.1	7,117	0.00%
2022/11/28	2	40.40	0	0.00	40.45	2	7,129	0.03%
2022/11/25	0.1	41.00	0	0.00	40.95	0.1	7,193	0.00%
2022/11/23	0.1	41.00	0	0.00	40.75	0.1	7,271	0.00%
2022/11/21	10	40.75	0	0.00	41.05	10	7,316	0.14%
2022/11/17	0	0.00	0.3	41.45	41.45	-0.3	7,324	0.00%
2022/11/16	1.3	40.43	0	0.00	40.50	1.3	7,276	0.02%
2022/11/14	3	39.70	2	40.50	40.60	1	7,216	0.01%
2022/11/11	1	38.70	0	0.00	39.05	1	7,144	0.01%
2022/11/08	0.1	38.00	0	0.00	37.95	0.1	7,211	0.00%
2022/11/07	4	37.69	0	0.00	37.60	4	7,222	0.06%
2022/11/03	1	37.15	0	0.00	37.30	1	7,296	0.01%
2022/11/02	0.1	37.55	0	0.00	37.50	0.1	7,279	0.00%
2022/11/01	0	0.00	0.1	37.60	37.55	-0.1	7,264	0.00%
2022/10/28	1	37.30	0	0.00	37.10	1	7,370	0.01%
2022/10/24	0.2	37.70	0	0.00	37.40	0.2	7,595	0.00%
2022/10/21	0.1	37.70	0	0.00	37.50	0.1	7,832	0.00%
2022/10/20	0.1	37.10	0	0.00	37.10	0.1	8,030	0.00%
2022/10/18	1	37.65	0	0.00	37.70	1	8,056	0.01%
2022/10/17	1	37.90	0	0.00	38.00	1	8,044	0.01%
2022/10/14	1	38.90	0	0.00	38.45	1	8,050	0.01%
2022/10/13	2.1	39.20	0	0.00	38.70	2.1	8,129	0.03%
2022/10/06	0	0.00	0.4	40.25	40.15	-0.4	8,382	0.00%
2022/10/04	4	39.53	0	0.00	39.40	4	8,375	0.05%
2022/10/03	0.3	39.15	0	0.00	39.00	0.3	8,310	0.00%
2022/09/30	1	39.65	0	0.00	39.40	1	8,299	0.01%
2022/09/29	2	40.10	0	0.00	40.05	2	8,225	0.02%
2022/09/28	1.1	40.09	12	40.29	39.90	-10.9	8,058	-0.14%
2022/09/27	0.1	40.95	0	0.00	40.75	0.1	7,975	0.00%
2022/09/26	1.1	41.21	10	41.25	40.95	-8.9	7,925	-0.11%
2022/09/23	4.1	42.49	0	0.00	42.35	4.1	7,903	0.05%
2022/09/22	2.1	42.61	0	0.00	43.85	2.1	7,862	0.03%
2022/09/21	0.1	43.65	0	0.00	43.85	0.1	7,700	0.00%
2022/09/19	10	44.35	0	0.00	44.10	10	7,403	0.14%
2022/09/13	0	0.00	0.3	44.15	44.45	-0.3	7,393	0.00%
2022/09/12	1	43.75	0	0.00	44.10	1	7,532	0.01%
2022/09/08	10.9	43.85	0	44.00	44.05	10.9	7,817	0.14%
2022/09/07	0	0.00	0	43.20	43.75	0	7,844	0.00%
2022/09/06	2	42.98	0	0.00	43.45	2	7,791	0.03%
2022/09/05	1	42.85	0	0.00	42.65	1	7,654	0.01%
2022/09/02	1	42.15	5	42.40	42.30	-4	7,556	-0.05%
2022/09/01	2	42.43	0	0.00	42.35	2	7,540	0.03%
2022/08/30	1	42.30	0	0.00	42.45	1	7,379	0.01%
2022/08/29	3.1	42.24	0	0.00	42.45	3.1	7,381	0.04%
2022/08/25	0	0.00	4	42.50	42.65	-4	7,355	-0.05%
2022/08/24	0	0.00	0	42.35	42.50	0	7,319	0.00%
2022/08/23	5	42.35	0	0.00	42.55	5	7,368	0.07%
2022/08/22	3.1	42.60	1	42.40	42.75	2.1	7,368	0.03%
2022/08/19	2	42.45	0	0.00	42.60	2	7,376	0.03%
2022/08/18	2	42.53	0	0.00	42.90	2	7,346	0.03%
2022/08/11	0	0.00	1	42.25	42.25	-1	7,283	-0.01%
2022/08/10	0	41.15	0	0.00	41.00	0	7,214	0.00%
2022/08/08	1	40.90	0	0.00	40.90	1	7,270	0.01%
2022/08/05	0.1	41.05	1	41.05	40.95	-0.9	7,311	-0.01%
2022/08/04	1	40.80	0	0.00	40.70	1	7,332	0.01%
2022/08/02	0	0.00	0	41.30	41.40	0	7,281	0.00%
2022/07/29	0	0.00	1	41.20	41.45	-1	7,210	-0.01%
2022/07/28	2	40.66	0	0.00	40.50	2	7,044	0.03%
2022/07/27	1.1	44.56	0	0.00	44.45	1.1	6,806	0.02%
2022/07/26	2	44.60	0	0.00	44.65	2	6,605	0.03%
2022/07/22	1	44.50	0	0.00	44.85	1	6,469	0.02%
2022/07/21	2	43.95	0	0.00	44.50	2	6,390	0.03%
2022/07/20	3	44.07	0	0.00	44.05	3	6,250	0.05%
2022/07/15	0	0.00	1	43.10	43.00	-1	5,991	-0.02%
2022/07/13	1	43.90	0	0.00	44.20	1	5,897	0.02%
2022/07/11	0	0.00	0.1	43.80	44.05	-0.1	5,858	0.00%
2022/07/07	1.2	44.01	0	0.00	43.85	1.2	5,874	0.02%
2022/07/06	0	0.00	1.1	44.33	44.10	-1.1	5,892	-0.02%
2022/07/05	0	0.00	5	44.18	44.30	-5	5,883	-0.08%
2022/06/30	0	0.00	0.2	43.85	43.80	-0.2	5,702	0.00%
2022/06/29	0	0.00	2	43.90	43.70	-2	5,685	-0.04%
2022/06/24	0	0.00	1	43.80	43.60	-1	5,706	-0.02%
2022/06/20	5	42.52	0	0.00	42.40	5	5,189	0.10%
2022/06/17	2.3	42.26	0	0.00	43.45	2.3	4,975	0.05%
2022/06/16	2	43.23	0	0.00	43.10	2	4,694	0.04%
2022/06/15	1	43.55	0	0.00	43.30	1	4,782	0.02%
2022/06/14	4	43.60	0	0.00	43.65	4	4,824	0.08%
2022/06/13	5	43.58	0	0.00	43.70	5	4,849	0.10%
2022/06/10	2	44.25	0	0.00	44.15	2	4,878	0.04%
2022/06/08	1.8	44.87	2	44.60	44.80	-0.2	4,909	0.00%
2022/06/06	2.1	44.12	0	0.00	44.35	2.1	4,980	0.04%
2022/06/01	1	45.00	0	0.00	44.80	1	5,081	0.02%
2022/05/31	1	44.40	0	0.00	44.40	1	5,086	0.02%
2022/05/26	0	0.00	1	44.90	44.50	-1	5,028	-0.02%
2022/05/25	0.1	44.70	2	44.45	44.75	-1.9	5,121	-0.04%
2022/05/24	4	44.00	0	0.00	44.00	4	5,152	0.08%
2022/05/23	0	0.00	3	44.15	44.40	-3	5,157	-0.06%
2022/05/20	7	43.76	0	0.00	44.00	7	5,149	0.14%
2022/05/19	4	43.70	5	44.00	43.65	-1	5,152	-0.02%
2022/05/18	1	44.60	0	0.00	44.65	1	5,074	0.02%
2022/05/17	0	0.00	0.1	45.10	44.75	-0.1	5,056	0.00%
2022/05/16	0	0.00	0.1	45.00	44.95	-0.1	5,041	0.00%
2022/05/13	0	0.00	0.1	44.95	45.05	-0.1	5,021	0.00%
2022/05/12	4	44.53	3	44.65	44.40	1	5,005	0.02%
2022/05/11	0.1	45.70	0	0.00	45.30	0.1	4,990	0.00%
2022/05/10	0	0.00	1	46.15	46.15	-1	4,974	-0.02%
2022/05/09	6	46.35	0	0.00	46.30	6	4,999	0.12%
2022/05/06	5	46.90	0	0.00	47.20	5	5,016	0.10%
2022/04/29	0.1	47.95	0	0.00	48.10	0.1	5,185	0.00%
2022/04/27	0	0.00	0.3	46.90	47.10	-0.3	5,045	-0.01%
2022/04/26	0	0.00	1	47.35	47.20	-1	5,005	-0.02%
2022/04/21	0	0.00	1	47.60	47.70	-1	4,967	-0.02%
2022/04/19	2	46.93	0	0.00	46.95	2	4,868	0.04%
2022/04/18	0	0.00	0.3	46.55	46.55	-0.3	4,870	-0.01%
2022/04/15	3	46.98	2	46.70	46.90	1	4,815	0.02%
2022/04/13	1	47.55	0	0.00	47.50	1	4,793	0.02%
2022/04/11	2	47.60	2.6	47.66	47.60	-0.6	4,721	-0.01%
2022/04/08	0	0.00	6	47.94	47.80	-6	4,698	-0.13%
2022/04/01	3	48.02	0	0.00	48.00	3	4,572	0.07%
2022/03/31	2	48.40	0	0.00	48.60	2	4,523	0.04%
2022/03/30	0.6	48.40	0	0.00	48.50	0.6	4,484	0.01%
2022/03/29	0	0.00	5	48.35	48.40	-5	4,595	-0.11%
2022/03/28	2	47.98	0	0.00	48.10	2	4,740	0.04%
2022/03/25	5	48.12	0	0.00	48.25	5	4,870	0.10%
2022/03/24	0	0.00	1	48.20	48.45	-1	5,077	-0.02%
2022/03/23	1	48.00	0	0.00	48.10	1	5,547	0.02%
2022/03/22	1	48.00	0	0.00	48.30	1	5,665	0.02%
2022/03/21	0	0.00	9	48.21	48.25	-9	5,666	-0.16%
2022/03/18	1	47.90	0	0.00	47.90	1	5,639	0.02%
2022/03/15	1	46.95	0	0.00	47.30	1	5,432	0.02%
2022/03/14	5	47.00	0	0.00	47.20	5	5,397	0.09%
2022/03/11	1	46.60	3	46.45	46.70	-2	5,384	-0.04%
2022/03/10	10	46.25	10	46.40	46.45	0	5,401	0.00%
2022/03/08	3	44.92	2	45.05	44.85	1	5,397	0.02%
2022/03/07	2	45.20	1	45.65	45.50	1	5,444	0.02%
2022/03/04	1	45.90	0	0.00	46.00	1	5,677	0.02%
2022/03/03	1.1	46.11	0	0.00	46.20	1.1	5,775	0.02%
2022/03/01	0	0.00	5	46.05	46.10	-5	6,284	-0.08%
2022/02/25	1	45.20	0	0.00	45.10	1	6,461	0.02%
2022/02/24	0	0.00	0.1	45.40	45.55	-0.1	6,645	0.00%
2022/02/23	0	0.00	1	45.80	45.90	-1	6,620	-0.02%
2022/02/17	0	0.00	1	45.65	45.70	-1	6,763	-0.01%
2022/02/15	1	45.20	0	0.00	45.00	1	6,848	0.01%
2022/02/14	0	0.00	1.1	45.15	45.30	-1.1	6,887	-0.02%
2022/02/10	0	0.00	1	45.30	45.30	-1	6,861	-0.01%
2022/02/08	1	44.75	0	0.00	44.75	1	6,837	0.01%
2022/01/25	13	44.00	0	0.00	44.15	13	6,725	0.19%
2022/01/24	0	0.00	7	44.26	44.65	-7	6,700	-0.10%
2022/01/19	0	0.00	2	44.25	44.40	-2	6,741	-0.03%
2022/01/18	1	44.60	3	44.60	44.55	-2	6,782	-0.03%
2022/01/17	0.1	44.60	0	0.00	44.40	0.1	6,779	0.00%
2022/01/13	6	44.45	0.2	44.45	44.40	5.8	6,928	0.08%
2022/01/07	0	0.00	2	44.28	44.30	-2	7,076	-0.03%
2022/01/06	0	44.00	0	0.00	44.10	0	7,082	0.00%
2022/01/05	1	43.60	0	0.00	43.90	1	7,110	0.01%
2022/01/04	1	43.70	0	0.00	43.80	1	7,165	0.01%
2021/12/29	0	0.00	1.3	44.20	44.25	-1.3	7,342	-0.02%
2021/12/27	0	0.00	1	44.05	44.15	-1	7,488	-0.01%
2021/12/24	0	0.00	3	44.22	44.25	-3	7,594	-0.04%
2021/12/23	1.8	44.15	1	44.30	44.30	0.8	7,666	0.01%
2021/12/21	1	43.75	0	0.00	43.75	1	7,525	0.01%
2021/12/20	1	43.60	0	0.00	43.40	1	7,443	0.01%
2021/12/16	5	42.70	0	0.00	42.95	5	6,964	0.07%
2021/12/15	0	0.00	1	43.35	43.40	-1	7,026	-0.01%
2021/12/14	10	43.08	0	0.00	43.05	10	7,593	0.13%
2021/12/13	1	43.30	1	43.30	43.00	0	7,641	0.00%
2021/12/10	0	0.00	2	43.50	43.45	-2	7,685	-0.03%
2021/12/09	0.2	43.47	0	0.00	43.50	0.2	7,821	0.00%
2021/12/08	0	0.00	1	43.45	43.50	-1	7,912	-0.01%
2021/12/07	0	0.00	4	43.28	43.25	-4	7,889	-0.05%
2021/12/03	2	42.83	0	0.00	42.75	2	7,906	0.03%
2021/12/02	0.1	42.30	0	0.00	42.40	0.1	7,916	0.00%
2021/12/01	4.2	42.06	0	0.00	42.35	4.2	7,893	0.05%
2021/11/30	5	42.67	0	0.00	42.00	5	7,801	0.06%
2021/11/29	6	42.43	13	42.15	42.45	-7	7,648	-0.09%
2021/11/26	4	42.29	2	42.18	42.25	2	7,690	0.03%
2021/11/25	6.4	42.49	1	42.75	42.35	5.4	7,640	0.07%
2021/11/24	2.6	43.33	0	0.00	43.35	2.6	7,303	0.04%
2021/11/23	6.1	43.98	8	43.84	44.10	-1.9	7,119	-0.03%
2021/11/22	1.1	44.86	0	0.00	44.70	1.1	6,948	0.02%
2021/11/18	0.2	44.75	0	0.00	44.70	0.2	6,995	0.00%
2021/11/17	0.1	45.05	0	0.00	44.90	0.1	6,971	0.00%
2021/11/16	0	0.00	0.1	45.15	45.10	-0.1	7,035	0.00%
2021/11/12	1	45.45	0	0.00	45.55	1	7,296	0.01%
2021/11/11	0	0.00	1	45.05	45.30	-1	7,452	-0.01%
2021/11/10	0	0.00	0.4	44.80	44.80	-0.4	7,604	0.00%
2021/11/09	0	0.00	1.3	44.68	44.80	-1.3	7,684	-0.02%
2021/11/08	5	44.65	0	0.00	44.90	5	7,761	0.06%
2021/11/05	1	44.40	0	0.00	44.80	1	7,880	0.01%
2021/11/04	0	0.00	1	44.50	44.50	-1	7,989	-0.01%
2021/11/03	2	44.48	0	0.00	44.50	2	8,274	0.02%
2021/11/01	1.2	44.12	0	0.00	44.20	1.2	9,889	0.01%
2021/10/29	1	44.31	0	0.00	44.30	1	10,272	0.01%
2021/10/27	0.1	44.55	2	44.35	44.30	-1.9	10,946	-0.02%
2021/10/26	0	0.00	1	44.65	44.50	-1	11,126	-0.01%
2021/10/22	2	44.85	0	0.00	44.85	2	11,524	0.02%
2021/10/21	0	0.00	4	44.70	44.60	-4	11,537	-0.03%
2021/10/20	1	44.80	3	44.95	44.75	-2	11,540	-0.02%
2021/10/15	0	0.00	1	45.45	45.50	-1	11,647	-0.01%
2021/10/13	1	45.65	0	0.00	45.40	1	11,712	0.01%
2021/10/07	1	45.65	0	0.00	45.80	1	11,867	0.01%
2021/10/06	0	0.00	1	45.70	45.65	-1	11,943	-0.01%
2021/10/05	2	45.45	0	0.00	45.30	2	11,992	0.02%
2021/10/04	4	45.70	0	0.00	45.45	4	12,199	0.03%
2021/10/01	0.1	45.40	5	45.09	45.35	-4.9	12,505	-0.04%
2021/09/30	4.2	45.65	0	0.00	45.60	4.2	12,648	0.03%
2021/09/29	0	0.00	1	45.80	45.80	-1	12,769	-0.01%
2021/09/28	1	46.20	1	46.35	46.35	0	12,739	0.00%
2021/09/24	6	46.38	1	46.50	46.45	5	12,781	0.04%
2021/09/22	1	44.85	2	45.43	45.60	-1	12,728	-0.01%
2021/09/17	8.1	45.21	4	45.31	45.00	4.1	12,631	0.03%
2021/09/14	4	46.25	1	46.25	46.50	3	12,364	0.02%
2021/09/13	0	0.00	3	45.52	45.90	-3	12,543	-0.02%
2021/09/10	0	0.00	4	44.68	44.95	-4	12,540	-0.03%
2021/09/09	3	44.25	0	0.00	44.35	3	12,815	0.02%
2021/09/08	4	44.75	0	0.00	44.75	4	12,843	0.03%
2021/09/06	3	44.97	1	44.60	44.90	2	12,856	0.02%
2021/09/03	0	0.00	1	45.15	45.10	-1	12,872	-0.01%
2021/09/02	2	45.30	0	0.00	44.85	2	12,909	0.02%
2021/09/01	0	0.00	2	45.35	45.65	-2	12,873	-0.02%
2021/08/27	1	43.80	6	44.30	44.20	-5	12,958	-0.04%
2021/08/26	12	43.72	0	0.00	43.65	12	13,077	0.09%
2021/08/25	1	43.95	0	0.00	43.95	1	13,179	0.01%
2021/08/24	5	43.75	0	0.00	43.80	5	13,181	0.04%
2021/08/23	0	0.00	126	43.83	43.60	-126	13,450	-0.94%	大賣/鉅額交易
2021/08/20	56	43.14	0	0.00	43.00	56	13,560	0.41%
2021/08/19	37.3	43.50	0	0.00	43.35	37.3	13,576	0.27%
2021/08/18	13	43.49	24	44.03	44.10	-11	13,481	-0.08%
2021/08/17	34.1	43.95	0	0.00	43.75	34.1	13,358	0.25%
2021/08/16	33	44.74	10	45.10	44.60	23	13,185	0.17%
2021/08/13	20	45.58	0	0.00	45.60	20	13,220	0.15%
2021/08/12	0	0.00	1	45.65	45.75	-1	13,236	-0.01%
2021/08/11	7.1	45.30	14	45.67	45.60	-7	13,278	-0.05%
2021/08/10	9	45.51	0	0.00	45.55	9	13,322	0.07%
2021/08/09	60	45.41	60	45.70	45.85	0	13,401	0.00%
2021/08/06	2	46.05	2	46.10	46.05	0	13,317	0.00%
2021/08/05	35.3	46.41	2	46.50	46.35	33.3	13,269	0.25%
2021/08/04	4	51.93	2	52.10	51.90	2	12,479	0.02%
2021/08/03	2	51.90	0.4	52.10	52.10	1.6	12,408	0.01%
2021/08/02	3	51.57	2.1	51.90	51.80	0.9	12,169	0.01%
2021/07/30	6	51.92	1	52.00	51.80	5	11,948	0.04%
2021/07/29	1	52.00	0	0.00	52.40	1	11,920	0.01%
2021/07/28	1	52.00	6	52.83	52.10	-5	11,887	-0.04%
2021/07/27	0	52.90	0	0.00	53.00	0	11,895	0.00%
2021/07/26	1	53.50	0	0.00	53.10	1	11,977	0.01%
2021/07/23	1	52.60	1	52.60	52.80	0	12,029	0.00%
2021/07/22	1	52.20	0	0.00	52.20	1	12,113	0.01%
2021/07/21	0	0.00	1	52.40	52.50	-1	12,201	-0.01%
2021/07/20	1	51.90	0	0.00	52.00	1	12,290	0.01%
2021/07/15	6	52.18	2	52.20	51.90	4	13,526	0.03%
2021/07/12	5	52.60	0	52.70	52.70	5	13,897	0.04%
2021/07/08	0	0.00	6	52.60	53.00	-6	13,910	-0.04%
2021/07/07	3.1	51.56	7	51.60	51.70	-3.9	13,787	-0.03%
2021/07/06	5	50.80	4	50.85	51.00	1	13,683	0.01%
2021/07/05	1	51.00	64.1	51.06	51.00	-63.1	13,593	-0.46%
2021/07/02	22	50.50	2	50.70	50.50	20	13,581	0.15%
2021/07/01	2	50.65	5.5	50.71	50.60	-3.5	13,569	-0.03%
2021/06/30	21	50.71	20	51.10	50.70	1	13,613	0.01%
2021/06/29	0	0.00	10	50.70	50.70	-10	13,670	-0.07%
2021/06/28	5	50.74	18.1	50.90	50.90	-13.1	13,734	-0.10%
2021/06/25	30	50.41	9	50.79	50.60	21	13,714	0.15%
2021/06/24	27	50.49	2	50.60	50.30	25	13,678	0.18%
2021/06/23	16	50.33	2	50.80	50.50	14	13,718	0.10%
2021/06/22	0	0.00	12	50.58	50.80	-12	13,538	-0.09%
2021/06/21	3	49.97	0	0.00	50.00	3	13,225	0.02%
2021/06/18	15.5	50.32	0	0.00	50.40	15.5	13,154	0.12%
2021/06/16	0	50.80	7	50.90	51.10	-7	13,141	-0.05%
2021/06/11	1	50.60	0	0.00	50.70	1	13,164	0.01%
2021/06/10	5	50.44	0	0.00	50.60	5	13,104	0.04%
2021/06/09	4	50.58	0	0.00	50.60	4	13,056	0.03%
2021/06/08	3	50.90	1	51.30	50.90	2	12,995	0.02%
2021/06/07	3	50.97	2	51.00	51.10	1	12,983	0.01%
2021/06/04	0	51.40	0	0.00	51.40	0	12,861	0.00%
2021/06/03	0	0.00	1	51.80	51.80	-1	12,799	-0.01%
2021/06/02	5	51.90	6	51.90	51.90	-1	12,694	-0.01%
2021/06/01	3	51.50	5	51.54	51.60	-2	12,507	-0.02%
2021/05/31	0.5	50.40	0	0.00	51.90	0.5	12,498	0.00%
2021/05/28	11	50.00	10	50.40	50.40	1	12,277	0.01%
2021/05/27	1	49.85	6	50.20	50.20	-5	12,195	-0.04%
2021/05/26	7.2	50.02	11	50.00	50.10	-3.8	12,238	-0.03%
2021/05/25	5	50.16	0	0.00	50.30	5	12,201	0.04%
2021/05/24	6	50.25	0	0.00	50.30	6	12,192	0.05%
2021/05/21	3	50.23	3	50.60	50.60	0	12,257	0.00%
2021/05/20	0	0.00	0.2	50.00	50.10	-0.2	12,231	0.00%
2021/05/19	0	49.90	3	49.43	49.85	-3	12,225	-0.02%
2021/05/17	0	0.00	1.5	47.98	48.45	-1.5	12,062	-0.01%
2021/05/13	4	47.90	0	0.00	47.95	4	11,669	0.03%
2021/05/12	0	47.85	1	49.85	48.55	-1	11,431	-0.01%
2021/05/11	1	49.90	4.4	50.71	50.10	-3.4	10,915	-0.03%
2021/05/10	0	50.80	2	50.80	50.90	-2	10,572	-0.02%
2021/05/07	3	50.20	0	0.00	50.30	3	10,486	0.03%
2021/05/06	0	0.00	6	50.12	50.40	-6	10,473	-0.06%
2021/05/05	4	49.68	3	49.67	49.30	1	10,288	0.01%
2021/05/04	4.1	48.90	3	49.72	48.55	1.1	10,187	0.01%
2021/05/03	4.7	49.66	1	49.65	49.60	3.7	9,910	0.04%
2021/04/29	3	50.13	0.6	50.30	49.95	2.4	9,850	0.02%
2021/04/28	2	50.13	2	50.30	50.20	0	9,744	0.00%
2021/04/27	3.1	50.31	0	0.00	50.30	3.1	9,655	0.03%
2021/04/26	7	50.30	5	50.60	50.80	2	9,515	0.02%
2021/04/23	5	50.32	0	0.00	50.20	5	9,403	0.05%
2021/04/22	3	52.73	7	52.90	51.60	-4	9,290	-0.04%
2021/04/21	10	51.27	76	50.68	52.20	-66	8,729	-0.76%
2021/04/20	10	51.55	6	50.43	50.70	4	8,278	0.05%
2021/04/19	3	49.82	13.2	49.69	50.00	-10.2	7,927	-0.13%
2021/04/15	1	48.90	15	48.18	48.30	-14	7,601	-0.18%
2021/04/14	0	0.00	50	47.15	47.40	-50	7,401	-0.68%
2021/04/13	0.1	47.50	20	47.64	47.35	-19.9	7,295	-0.27%
2021/04/12	0.2	46.80	0	0.00	46.80	0.2	7,099	0.00%
2021/04/08	1	46.90	0	0.00	46.90	1	6,896	0.01%
2021/04/07	50	46.90	0	0.00	47.00	50	6,870	0.73%
2021/04/06	2	46.90	1	47.10	47.10	1	6,824	0.01%
2021/04/01	102	47.46	10	47.80	47.10	92	6,725	1.37%	大買/
2021/03/31	10	47.30	11	47.40	47.80	-1	6,566	-0.02%
2021/03/30	15	46.77	0	0.00	46.80	15	6,465	0.23%
2021/03/29	3	46.73	1	46.60	46.80	2	6,422	0.03%
2021/03/26	2	46.30	2	46.80	46.50	0	6,376	0.00%
2021/03/22	44	45.75	44	45.92	45.80	0	6,406	0.00%
2021/03/18	1	44.35	0	0.00	44.35	1	6,098	0.02%
2021/03/12	1	43.75	0	0.00	43.90	1	6,002	0.02%
2021/03/05	0	0.00	1	43.15	43.15	-1	5,986	-0.02%
2021/03/04	1	42.70	0	0.00	43.20	1	6,171	0.02%
2021/02/25	0	0.00	1	43.15	43.30	-1	5,802	-0.02%
2021/02/22	0	0.00	0.4	42.50	42.75	-0.4	5,668	-0.01%
2021/02/19	1	41.10	0	0.00	41.80	1	5,502	0.02%
2021/02/03	0	0.00	1	40.95	41.05	-1	5,632	-0.02%
2021/01/29	1	40.10	0	0.00	40.00	1	5,625	0.02%
2021/01/28	1	40.20	0	0.00	40.35	1	5,566	0.02%
2021/01/27	0	0.00	1	40.60	40.50	-1	5,512	-0.02%
2021/01/26	0.4	40.85	0	0.00	40.55	0.4	5,524	0.01%
2021/01/25	1	40.60	0	0.00	40.85	1	5,507	0.02%
2021/01/22	0	0.00	70	40.62	40.75	-70	5,522	-1.27%
2021/01/21	0	0.00	30	41.15	41.05	-30	5,465	-0.55%
2021/01/15	1	41.80	0	0.00	41.80	1	5,318	0.02%
2021/01/14	5	42.70	0	0.00	42.55	5	5,250	0.10%
2021/01/11	3	43.15	0	0.00	43.25	3	5,241	0.06%
2021/01/08	2	43.10	1	43.35	43.45	1	5,264	0.02%
2021/01/07	101	43.53	1	43.45	43.25	100	5,272	1.90%	大買/
2021/01/05	0	0.00	50	43.05	43.00	-50	5,213	-0.96%
2020/12/30	0	0.00	0	43.20	43.15	0	5,264	0.00%
2020/12/28	0	0.00	30	43.00	43.05	-30	5,247	-0.57%
2020/12/25	0	0.00	0	42.50	42.70	0	5,243	0.00%
2020/12/22	80	42.75	1	42.75	42.70	79	5,163	1.53%
2020/12/21	0	0.00	10	43.10	43.05	-10	5,223	-0.19%
2020/12/18	0	0.00	21	42.86	42.50	-21	5,168	-0.41%
2020/12/17	1	42.80	0	0.00	42.80	1	5,127	0.02%
2020/12/11	1	43.10	0	0.00	43.10	1	5,063	0.02%
2020/12/10	2	43.63	0	0.00	43.65	2	5,056	0.04%
2020/12/09	0	0.00	1	44.00	43.90	-1	5,078	-0.02%
2020/12/08	0.2	43.75	1	44.05	44.00	-0.8	5,048	-0.02%
2020/12/07	11	44.09	0	0.00	44.15	11	5,056	0.22%
2020/12/04	0	0.00	6	43.98	43.95	-6	5,006	-0.12%
2020/12/03	0	0.00	6	43.60	43.60	-6	4,959	-0.12%
2020/12/01	0	0.00	1	43.30	43.30	-1	4,945	-0.02%
2020/11/30	1	43.75	0	0.00	43.30	1	5,032	0.02%
2020/11/24	3	43.88	0	0.00	43.75	3	5,153	0.06%
2020/11/19	20	44.05	0	0.00	44.25	20	5,208	0.38%
2020/11/17	4	43.88	4	44.30	44.40	0	5,292	0.00%
2020/11/16	5	43.97	0	0.00	43.95	5	5,341	0.09%
2020/11/10	4	42.25	0	0.00	42.25	4	5,651	0.07%
2020/11/09	0.1	41.90	0	0.00	42.00	0.1	5,654	0.00%
2020/11/02	0	0.00	1	41.70	41.75	-1	5,897	-0.02%
2020/10/21	0	0.00	1	41.30	41.00	-1	6,647	-0.02%
2020/10/15	0	0.00	1	40.35	40.40	-1	7,855	-0.01%
2020/10/14	2	40.38	0	0.00	40.30	2	8,023	0.02%
2020/10/12	1	40.75	0	0.00	40.70	1	8,301	0.01%
2020/10/08	1	40.95	0	0.00	41.10	1	8,409	0.01%
2020/09/17	0	0.00	1	42.55	42.40	-1	9,619	-0.01%
2020/09/08	0	0.00	2	42.35	42.35	-2	10,239	-0.02%
2020/09/07	2	42.10	0	0.00	42.30	2	10,295	0.02%
2020/09/01	1	42.00	8	42.00	42.00	-7	10,269	-0.07%
2020/08/28	1	42.20	0	0.00	42.45	1	10,255	0.01%
2020/08/26	4	43.00	2	42.90	42.85	2	10,358	0.02%
2020/08/25	3	43.45	0	0.00	43.35	3	10,359	0.03%
2020/08/24	0	0.00	1	43.40	43.30	-1	10,380	-0.01%
2020/08/18	1	43.15	1	43.05	43.30	0	10,122	0.00%
2020/08/17	0	0.00	11	42.48	42.50	-11	9,938	-0.11%
2020/08/14	0	0.00	6	41.63	41.50	-6	9,800	-0.06%
2020/08/11	1	41.00	0	0.00	40.95	1	9,856	0.01%
2020/08/10	3	41.00	2	41.15	41.20	1	9,901	0.01%
2020/08/07	4	41.05	0	0.00	41.05	4	9,923	0.04%
2020/08/06	0	0.00	1	41.40	41.05	-1	9,862	-0.01%
2020/08/03	3	39.98	0	0.00	40.00	3	9,814	0.03%
2020/07/31	2	40.05	0	0.00	39.95	2	9,749	0.02%
2020/07/30	2	39.75	1	39.55	40.00	1	9,681	0.01%
2020/07/29	5	39.70	5	39.91	39.65	0	9,649	0.00%
2020/07/28	5	40.20	0	0.00	39.80	5	9,557	0.05%
2020/07/27	2	40.83	2	40.83	40.70	0	9,504	0.00%
2020/07/24	1	41.95	1	42.15	41.85	0	9,416	0.00%
2020/07/23	9	42.17	4	42.16	41.90	5	9,392	0.05%
2020/07/22	4	46.51	1	46.25	46.30	3	8,867	0.03%
2020/07/21	3	46.45	5	46.36	46.45	-2	8,589	-0.02%
2020/07/17	0	0.00	2	45.90	45.30	-2	8,183	-0.02%
2020/07/16	0	0.00	0.2	45.40	45.40	-0.2	8,127	0.00%
2020/07/15	0	0.00	1	46.60	46.40	-1	7,954	-0.01%
2020/07/10	3	46.40	4	46.25	46.30	-1	7,797	-0.01%
2020/07/09	1	46.35	2	46.30	46.05	-1	7,768	-0.01%
2020/07/07	2	45.90	3	45.68	45.75	-1	7,485	-0.01%
2020/07/06	3	45.30	0	0.00	45.60	3	7,467	0.04%
2020/07/03	1	44.95	0	0.00	45.00	1	7,630	0.01%
2020/07/01	2	44.50	0	0.00	44.10	2	7,680	0.03%
2020/06/30	1	43.80	1	44.00	43.60	0	7,687	0.00%
2020/06/29	1	43.35	0	0.00	43.25	1	7,673	0.01%
2020/06/23	5	43.30	0	0.00	43.25	5	7,624	0.07%
2020/06/22	0	0.00	1	43.75	43.20	-1	7,638	-0.01%
2020/06/15	1	43.75	1.1	43.97	43.60	-0.1	7,802	0.00%
2020/06/11	0	0.00	1	44.65	44.15	-1	8,061	-0.01%
2020/06/10	1	44.85	0	0.00	44.80	1	8,170	0.01%
2020/06/08	0	0.00	1	45.20	45.15	-1	8,503	-0.01%
2020/06/04	1	45.20	0	0.00	44.70	1	8,734	0.01%
2020/05/28	1	43.55	0	0.00	43.25	1	8,961	0.01%
2020/05/25	0	0.00	0.7	43.80	43.90	-0.7	9,344	-0.01%
2020/05/19	0	0.00	40	43.95	44.05	-40	9,682	-0.41%
2020/05/18	30	43.57	0	0.00	43.60	30	9,637	0.31%
2020/05/15	0.2	43.95	70	43.79	43.95	-69.9	9,604	-0.73%
2020/05/11	70	44.47	0	0.00	44.50	70	9,678	0.72%
2020/05/08	5	44.05	1	44.15	44.00	4	9,653	0.04%
2020/05/07	0	0.00	1	43.65	43.60	-1	9,620	-0.01%
2020/05/04	1	42.80	0	0.00	43.05	1	9,786	0.01%
2020/04/30	2	43.25	0	0.00	43.90	2	9,867	0.02%
2020/04/28	1	41.90	0	0.00	42.05	1	10,132	0.01%
2020/04/27	0.3	42.25	0	0.00	42.25	0.3	10,494	0.00%
2020/04/23	0	0.00	0.1	41.65	41.60	-0.1	10,479	0.00%
2020/04/22	0	0.00	1	41.60	41.55	-1	10,401	-0.01%
2020/04/21	0	0.00	1	42.50	42.25	-1	10,405	-0.01%
2020/04/17	11	43.40	2	43.50	43.50	9	10,436	0.09%
2020/04/15	0	0.00	2	43.00	43.35	-2	10,336	-0.02%
2020/04/10	1	41.85	0	0.00	42.15	1	10,379	0.01%
2020/04/09	1	41.80	0	0.00	42.00	1	10,474	0.01%
2020/04/08	0	0.00	2	42.50	42.00	-2	10,466	-0.02%
2020/04/07	1	39.95	0	0.00	39.90	1	10,282	0.01%
2020/03/27	0	0.00	0.2	39.00	38.70	-0.2	10,350	0.00%
2020/03/25	3	39.58	0	0.00	39.20	3	10,617	0.03%
2020/03/19	0	0.00	3	36.75	35.65	-3	10,417	-0.03%
2020/03/16	0	0.00	2	40.53	39.80	-2	10,261	-0.02%
2020/03/12	0.2	41.40	0	0.00	41.40	0.2	9,965	0.00%
2020/03/02	2	43.75	0	0.00	43.90	2	9,544	0.02%
2020/02/11	0	0.00	1	45.80	46.00	-1	9,850	-0.01%
2020/02/07	1	45.35	0	0.00	45.80	1	9,872	0.01%
2020/02/03	0	0.00	1	43.50	45.00	-1	9,719	-0.01%
2020/01/31	2	45.85	0	0.00	45.15	2	9,652	0.02%
2020/01/30	1	44.80	0	0.00	44.90	1	9,480	0.01%
2020/01/20	1	48.80	0	0.00	48.70	1	9,068	0.01%
2020/01/16	0	0.00	0.1	48.50	48.50	-0.1	9,115	0.00%
2020/01/15	1	48.40	0	0.00	48.50	1	9,122	0.01%
2020/01/08	0	0.00	1	48.20	48.55	-1	9,340	-0.01%
2019/12/31	1	48.00	0	0.00	47.95	1	8,981	0.01%
2019/12/25	1	47.20	0	0.00	47.25	1	8,788	0.01%
2019/12/23	0	0.00	3	47.90	48.15	-3	8,555	-0.04%
2019/12/16	0	0.00	1	47.20	47.15	-1	8,209	-0.01%
2019/12/13	0	0.00	4	47.60	47.40	-4	8,195	-0.05%
2019/12/12	0	0.00	1	46.75	47.45	-1	8,048	-0.01%
2019/12/11	1	46.85	1	46.70	46.80	0	7,924	0.00%
2019/12/10	0	0.00	2	46.50	46.30	-2	7,826	-0.03%
2019/12/04	0	0.00	1	45.80	46.10	-1	7,818	-0.01%
2019/11/29	3	45.53	0	0.00	45.45	3	7,722	0.04%
2019/11/27	0	0.00	1	46.30	46.45	-1	7,795	-0.01%
2019/11/26	1	46.10	1	46.45	46.10	0	7,779	0.00%
2019/11/25	0	0.00	0.4	46.10	46.15	-0.4	7,539	-0.01%
2019/11/22	3	46.00	1	46.25	46.45	2	7,549	0.03%
2019/11/19	1	44.10	0	0.00	45.05	1	7,151	0.01%
2019/11/18	0	0.00	1	45.00	44.85	-1	7,071	-0.01%
2019/11/15	1	43.80	0	0.00	44.75	1	6,977	0.01%
2019/11/12	1.1	42.94	0	0.00	42.80	1.1	6,997	0.02%
2019/11/07	0	0.00	2	43.00	43.15	-2	7,056	-0.03%
2019/11/05	4	43.30	0	0.00	43.45	4	7,078	0.06%
2019/11/01	2	43.10	0	0.00	43.10	2	7,128	0.03%
2019/10/31	2	43.05	0	0.00	43.05	2	7,196	0.03%
2019/10/22	0	0.00	1	44.25	44.15	-1	7,586	-0.01%
2019/10/17	1	43.05	0	0.00	43.40	1	7,793	0.01%
2019/10/09	0.2	42.35	0	0.00	42.30	0.2	7,918	0.00%
2019/10/04	1	42.00	0	0.00	42.05	1	8,578	0.01%
2019/10/03	4	42.35	0	0.00	42.35	4	8,621	0.05%
2019/09/27	3	43.45	0	0.00	43.30	3	8,663	0.03%
2019/09/26	0.2	43.45	0	0.00	43.45	0.2	8,722	0.00%
2019/09/23	2	43.15	0	0.00	43.15	2	8,802	0.02%
2019/09/20	0.2	43.65	0	0.00	43.65	0.2	8,875	0.00%
2019/09/19	1	43.70	0	0.00	43.60	1	8,840	0.01%
2019/09/16	0.2	44.25	0	0.00	44.25	0.2	8,897	0.00%
2019/09/11	1	43.50	0	0.00	43.65	1	8,937	0.01%
2019/09/06	0	0.00	5	44.20	43.85	-5	8,824	-0.06%
2019/09/03	3	44.25	0	0.00	44.30	3	8,927	0.03%
2019/08/30	0	0.00	4.2	42.74	43.00	-4.2	8,811	-0.05%
2019/08/29	2	42.10	0	0.00	42.15	2	8,775	0.02%
2019/08/23	0	0.00	2	42.50	42.50	-2	9,011	-0.02%
2019/08/21	2	42.55	0	0.00	42.05	2	9,188	0.02%
2019/08/20	2	42.10	0	0.00	42.50	2	9,198	0.02%
2019/08/02	0	0.00	5	41.20	41.00	-5	9,556	-0.05%
2019/08/01	0	0.00	5	41.60	41.40	-5	9,485	-0.05%
2019/07/25	0	0.00	4	42.05	42.10	-4	9,293	-0.04%
2019/07/24	7	43.04	0	0.00	42.90	7	9,150	0.08%
2019/07/23	1.7	46.34	0.2	46.70	46.80	1.5	8,840	0.02%
2019/07/22	1	46.55	0	0.00	46.35	1	8,623	0.01%
2019/07/19	4	46.35	0	0.00	46.20	4	8,487	0.05%
2019/07/16	10	46.23	0	0.00	46.40	10	8,514	0.12%
2019/07/15	0	0.00	4	46.15	46.05	-4	8,419	-0.05%
2019/07/12	0	0.00	6	45.94	46.10	-6	8,407	-0.07%
2019/06/28	0	0.00	1	47.90	47.55	-1	8,046	-0.01%
2019/06/27	0	0.00	1	48.20	48.90	-1	8,111	-0.01%
2019/06/13	0	0.00	1	46.20	46.15	-1	9,195	-0.01%
2019/06/11	1	46.55	0	0.00	46.75	1	9,272	0.01%
2019/06/10	0	0.00	2	45.70	45.90	-2	9,217	-0.02%
2019/06/03	0	0.00	1	45.65	45.50	-1	9,094	-0.01%
2019/05/31	1	44.60	0	0.00	45.10	1	9,022	0.01%
2019/05/30	2	44.75	1	44.80	44.95	1	8,920	0.01%
2019/05/24	1	44.00	0	0.00	43.75	1	8,963	0.01%
2019/05/23	0	0.00	2	44.35	43.90	-2	8,963	-0.02%
2019/05/22	0	0.00	1	44.15	43.90	-1	9,000	-0.01%
2019/05/21	1	44.00	0	0.00	44.40	1	9,103	0.01%
2019/05/20	0	0.00	3	43.90	44.00	-3	8,995	-0.03%
2019/05/17	1	43.20	1	43.70	43.75	0	8,910	0.00%
2019/05/14	0	0.00	1	41.00	41.00	-1	8,615	-0.01%
2019/05/08	0	0.00	1	42.00	42.05	-1	8,908	-0.01%
2019/05/07	2	41.85	0	0.00	42.10	2	8,984	0.02%
2019/05/06	0	0.00	2	41.50	41.60	-2	9,016	-0.02%
2019/04/30	1	41.45	1	41.75	41.75	0	9,044	0.00%
2019/04/26	0	0.00	4	41.10	41.10	-4	9,178	-0.04%
2019/04/24	2	41.03	0	0.00	40.90	2	9,213	0.02%
2019/04/11	0	0.00	1	41.50	41.65	-1	9,363	-0.01%
2019/04/09	1	41.30	0	0.00	41.30	1	9,145	0.01%
2019/04/02	1	40.85	0	0.00	41.25	1	8,939	0.01%
2019/03/28	2	39.70	0	0.00	39.85	2	8,537	0.02%
2019/03/22	0	0.00	2	39.15	39.50	-2	8,312	-0.02%
2019/03/21	0	0.00	5	39.43	39.50	-5	8,244	-0.06%
2019/02/27	1	38.95	0	0.00	38.80	1	8,368	0.01%
2019/02/25	2	38.50	1	38.30	37.85	1	8,173	0.01%
2019/02/21	0	0.00	1	38.05	38.85	-1	8,021	-0.01%
2019/02/19	0	0.00	1	37.90	37.95	-1	7,842	-0.01%
2019/02/14	0	0.00	1	38.20	38.00	-1	7,890	-0.01%
2019/02/11	2	36.05	2	36.40	36.45	0	7,717	0.00%
2019/01/30	0	0.00	6	36.48	36.45	-6	7,672	-0.08%
2019/01/25	3	35.75	7	36.02	36.20	-4	7,800	-0.05%
2019/01/24	3	35.90	0	0.00	36.00	3	7,945	0.04%
2019/01/21	3	35.75	3	36.15	36.15	0	8,631	0.00%
2019/01/18	0	0.00	2	36.00	36.15	-2	8,858	-0.02%
2019/01/17	0	0.00	3	35.68	35.70	-3	8,937	-0.03%
2019/01/16	0	0.00	2	35.55	35.50	-2	9,121	-0.02%
2019/01/15	2	34.75	0	0.00	35.05	2	9,394	0.02%
2019/01/14	5	35.10	14	35.21	35.05	-9	9,407	-0.10%
2019/01/11	2	36.00	2	36.05	36.00	0	9,493	0.00%
2019/01/10	2	35.70	2	35.50	35.60	0	9,389	0.00%
2019/01/09	4	35.13	2	35.15	35.25	2	9,318	0.02%
2019/01/08	4	34.60	0	0.00	34.65	4	9,275	0.04%
2019/01/07	2	34.73	2	34.60	34.85	0	9,327	0.00%
2019/01/02	2	33.85	0	0.00	33.80	2	9,679	0.02%
2018/12/28	0	0.00	2	34.20	33.95	-2	9,772	-0.02%
2018/12/25	2	33.70	0	0.00	33.80	2	10,006	0.02%
2018/12/20	1	34.30	2	34.30	34.30	-1	10,769	-0.01%
2018/12/18	0	0.00	2	34.55	34.40	-2	11,188	-0.02%
2018/12/17	2	34.70	2	34.68	34.80	0	11,458	0.00%
2018/12/14	0	0.00	1	33.85	34.00	-1	11,563	-0.01%
2018/12/11	2	32.90	0	0.00	32.95	2	11,928	0.02%
2018/12/06	1	33.45	0	0.00	33.15	1	12,755	0.01%
2018/12/04	5	33.93	0	0.00	33.85	5	13,328	0.04%
2018/11/30	1	33.45	11	33.20	33.70	-10	12,980	-0.08%
2018/11/29	3	32.80	0	0.00	32.65	3	12,808	0.02%
2018/11/27	1	31.90	2	32.00	32.30	-1	12,886	-0.01%
2018/11/22	4	32.63	0	0.00	32.60	4	13,267	0.03%
2018/11/21	5	32.86	0	0.00	33.00	5	13,322	0.04%
2018/11/20	5	33.25	10	33.75	33.25	-5	13,395	-0.04%
2018/11/19	2	33.53	0	0.00	33.65	2	13,400	0.01%
2018/11/16	0	0.00	1	33.70	33.95	-1	13,464	-0.01%
2018/11/15	5	33.35	0	0.00	33.40	5	13,415	0.04%
2018/11/14	1	33.45	0	0.00	33.50	1	13,387	0.01%
2018/11/13	1	32.60	0	0.00	33.70	1	13,394	0.01%
2018/11/09	1	33.05	0	0.00	33.05	1	13,652	0.01%
2018/11/08	3	33.65	2	33.98	33.60	1	13,827	0.01%
2018/11/07	3	33.42	0	0.00	33.70	3	14,194	0.02%
2018/11/06	2	32.30	0	0.00	32.40	2	14,257	0.01%
2018/11/05	2	32.55	16	32.45	32.45	-14	14,236	-0.10%
2018/11/02	16	34.00	0	0.00	34.10	16	14,161	0.11%
2018/10/31	1	32.10	2	32.18	32.75	-1	14,010	-0.01%
2018/10/29	0	0.00	1	31.50	30.75	-1	13,814	-0.01%
2018/10/24	1	33.00	0	0.00	33.55	1	13,288	0.01%
2018/10/23	1	33.80	0	0.00	34.00	1	13,176	0.01%
2018/10/19	1	36.10	0	0.00	36.25	1	13,203	0.01%
2018/10/18	4	37.60	4	37.20	37.40	0	13,155	0.00%
2018/10/15	3	38.15	2	38.35	38.10	1	13,344	0.01%
2018/10/12	1	37.95	1	38.95	39.00	0	13,399	0.00%
2018/10/09	0	0.00	1	40.15	39.55	-1	13,264	-0.01%
2018/10/05	1	39.65	1	40.30	40.15	0	13,094	0.00%
2018/10/04	1	39.50	1	39.60	39.70	0	12,987	0.00%
2018/10/02	4	40.63	0	0.00	40.15	4	13,007	0.03%
2018/10/01	2	41.30	0	0.00	41.40	2	12,975	0.02%
2018/09/28	0	0.00	2	41.20	41.50	-2	12,967	-0.02%
2018/09/25	3	39.83	1	40.70	40.00	2	12,385	0.02%
2018/09/21	2	41.13	6	40.84	41.25	-4	12,178	-0.03%
2018/09/20	0	0.00	13	38.96	39.45	-13	11,855	-0.11%
2018/09/19	1	38.20	1	38.65	38.65	0	11,684	0.00%
2018/09/18	0	0.00	1	36.75	37.00	-1	11,452	-0.01%
2018/09/17	2	36.60	0	0.00	36.40	2	11,425	0.02%
2018/09/12	0	0.00	1	35.90	36.10	-1	10,921	-0.01%
2018/09/11	15	36.13	2	36.10	36.10	13	10,759	0.12%
2018/09/10	1	38.50	0	0.00	38.40	1	10,261	0.01%
2018/09/07	1	39.85	0	0.00	39.90	1	10,150	0.01%
2018/09/06	1	40.00	0	0.00	39.90	1	10,134	0.01%
2018/09/05	0	0.00	10	40.85	40.45	-10	10,048	-0.10%
2018/09/04	3	41.53	0	0.00	41.10	3	10,051	0.03%
2018/08/31	1	42.40	0	0.00	41.85	1	9,866	0.01%
2018/08/30	4	42.16	1	41.95	41.95	3	9,720	0.03%
2018/08/28	1	45.00	1	44.70	44.85	0	9,363	0.00%
2018/08/27	0	0.00	2	45.38	45.50	-2	9,384	-0.02%
2018/08/23	1	44.80	1	45.30	44.50	0	9,581	0.00%
2018/08/20	2	44.55	1	44.25	44.35	1	9,518	0.01%
2018/08/17	1	44.25	2	43.98	44.25	-1	9,440	-0.01%
2018/08/16	2	42.85	2	43.08	42.80	0	9,224	0.00%
2018/08/15	0	0.00	1	42.50	43.50	-1	9,180	-0.01%
2018/08/14	0	0.00	1	43.66	44.10	-1	9,033	-0.01%
2018/08/13	3	41.80	3	42.00	42.10	0	8,677	0.00%
2018/08/10	1	41.40	0	0.00	41.30	1	8,668	0.01%
2018/08/09	0	0.00	5	41.92	41.55	-5	8,761	-0.06%
2018/08/08	0	0.00	5	42.10	42.15	-5	8,824	-0.06%
2018/08/06	0	0.00	1	40.90	41.00	-1	8,836	-0.01%
2018/08/03	0	0.00	1	41.80	40.80	-1	8,786	-0.01%
2018/08/02	1	40.85	3	40.85	41.00	-2	8,874	-0.02%
2018/08/01	0	0.00	1	42.00	41.40	-1	8,858	-0.01%
2018/07/27	0	0.00	3	41.50	40.60	-3	8,790	-0.03%
2018/07/26	0	0.00	20	41.15	41.75	-20	8,832	-0.23%
2018/07/25	2	39.78	1	40.35	39.55	1	8,732	0.01%
2018/07/24	0	0.00	42.8	38.33	39.70	-42.8	8,702	-0.49%
2018/07/23	1	38.00	0	0.00	38.00	1	8,617	0.01%
2018/07/20	0	0.00	9	37.68	38.00	-9	8,755	-0.10%
2018/07/19	0	0.00	2	37.25	37.75	-2	8,709	-0.02%
2018/07/18	0	0.00	2	36.75	36.80	-2	8,828	-0.02%
2018/07/09	0	0.00	2	34.85	35.25	-2	8,605	-0.02%
2018/07/06	0	0.00	1	34.35	34.20	-1	8,492	-0.01%
2018/07/03	0	0.00	2	34.53	34.50	-2	8,446	-0.02%
2018/07/02	0	0.00	8	33.95	34.00	-8	8,281	-0.10%
2018/06/27	1	33.40	1	33.30	33.30	0	7,930	0.00%
2018/06/14	1	33.50	0	0.00	33.40	1	7,145	0.01%
2018/06/13	0	0.00	0	33.60	33.65	0	7,095	0.00%
2018/06/12	1	33.40	0	0.00	33.60	1	7,165	0.01%
2018/06/05	2	34.10	0	0.00	34.30	2	7,277	0.03%
2018/06/04	0	0.00	1	34.55	34.65	-1	7,259	-0.01%
2018/05/31	4	32.40	0	0.00	33.05	4	7,103	0.06%
2018/05/30	2	32.80	0	0.00	32.80	2	6,771	0.03%
2018/05/29	6	32.69	1	32.70	32.85	5	6,702	0.07%
2018/05/28	3	33.35	0	0.00	33.50	3	6,679	0.04%
2018/05/25	1	33.40	0	0.00	33.55	1	6,710	0.01%
2018/05/24	6	33.63	3	33.55	33.85	3	6,729	0.04%
2018/05/23	4	33.55	3	33.70	33.65	1	6,696	0.01%
2018/05/22	1	34.00	3	35.00	34.30	-2	6,622	-0.03%
2018/05/21	6	35.21	0	0.00	35.25	6	6,581	0.09%
2018/05/17	0	0.00	28	34.11	34.10	-28	6,387	-0.44%
2018/05/16	8	33.59	2	34.00	33.75	6	6,223	0.10%
2018/05/10	0	0.00	7	33.02	33.00	-7	6,005	-0.12%
2018/05/08	0	0.00	1	32.15	32.40	-1	5,741	-0.02%
2018/05/04	0	0.00	4	31.34	31.65	-4	5,489	-0.07%
2018/05/03	2	31.15	1	32.05	31.00	1	5,440	0.02%
2018/05/02	0	0.00	1	32.00	32.05	-1	5,299	-0.02%
2018/04/30	2	31.75	0	0.00	31.75	2	5,080	0.04%
2018/04/27	3	31.75	0	0.00	31.75	3	4,954	0.06%
2018/04/26	0	0.00	3	31.55	31.30	-3	4,875	-0.06%
2018/04/25	3	30.55	3	30.60	30.70	0	4,731	0.00%
2018/04/24	0	0.00	3	31.20	30.90	-3	4,645	-0.06%
2018/04/19	0	0.00	50	29.50	30.15	-50	4,378	-1.14%
2018/04/10	50	29.30	0	0.00	29.45	50	5,115	0.98%
2018/03/30	0	0.00	2	28.25	28.35	-2	5,255	-0.04%
2018/03/22	0	0.00	1	29.25	29.30	-1	5,431	-0.02%
2018/03/15	0	0.00	2	29.50	29.45	-2	5,488	-0.04%
2018/03/14	0	0.00	6	29.30	29.50	-6	5,498	-0.11%
2018/03/13	4	29.45	0.7	29.40	29.45	3.3	5,497	0.06%
2018/03/06	0	0.00	8	28.10	27.90	-8	5,455	-0.15%
2018/03/05	0	0.00	2	27.98	27.90	-2	5,528	-0.04%
2018/02/27	1	28.20	0	0.00	28.40	1	5,431	0.02%
2018/02/22	2	28.08	0	0.00	28.25	2	5,288	0.04%
2018/02/21	1	27.95	2	28.13	28.35	-1	5,291	-0.02%
2018/02/12	1	27.30	7	27.30	27.25	-6	5,259	-0.11%
2018/02/09	4	27.01	0	0.00	27.10	4	5,226	0.08%
2018/02/08	7	27.79	0	0.00	27.70	7	5,165	0.14%
2018/02/07	2	27.83	0	0.00	27.40	2	5,167	0.04%
2018/02/06	1	28.25	1	27.70	27.20	0	5,066	0.00%
2018/02/05	2	29.18	2	29.20	29.10	0	4,885	0.00%
2018/02/02	3	29.58	0	0.00	29.50	3	4,830	0.06%
2018/01/26	0	0.00	5	30.10	30.30	-5	4,648	-0.11%
2018/01/24	1	29.90	0	0.00	30.00	1	4,562	0.02%
2018/01/23	0	0.00	5	29.93	30.20	-5	4,546	-0.11%
2018/01/22	3	30.15	0	0.00	30.25	3	4,503	0.07%
2018/01/19	2	30.50	0	0.00	30.50	2	4,432	0.05%
2018/01/17	0	0.00	5	30.70	30.90	-5	4,345	-0.12%
2018/01/15	0	0.00	3	30.40	30.40	-3	4,140	-0.07%
2018/01/12	3	29.90	4	30.05	30.00	-1	4,067	-0.02%
2018/01/11	2	29.78	15	29.50	29.40	-13	3,921	-0.33%
2018/01/10	5	30.27	5	30.55	30.50	0	3,737	0.00%
2018/01/09	11	30.32	16	30.49	30.40	-5	3,655	-0.14%
2018/01/08	11	30.13	1	30.30	30.30	10	3,520	0.28%
2018/01/05	2	29.05	6	29.17	29.35	-4	3,339	-0.12%
2018/01/04	2	28.58	0	0.00	28.60	2	3,220	0.06%
2018/01/03	3	28.20	0	0.00	28.40	3	3,145	0.10%