亞泥 (1102)-國票-中正券商分點個股進出

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
42.70
漲跌
▲0.40
漲幅
+0.95%
成交量
4,555張
產業
上市水泥類股
1243人加入追蹤

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－國票-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-中正券商分點個股進出
國票-中正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
2024/12/11	0	0.00	3	42.60	42.70	-3	6,881	-0.04%
2024/12/03	0	0.00	10	43.20	43.50	-10	7,050	-0.14%
2024/11/29	10	42.00	0	0.00	42.05	10	7,034	0.14%
2024/11/27	13	42.69	0	0.00	42.50	13	7,039	0.18%
2024/11/25	11	43.49	0	0.00	43.90	11	6,980	0.16%
2024/11/19	10	44.30	0	0.00	44.00	10	6,950	0.14%
2024/11/15	0	0.00	2	46.05	46.20	-2	6,945	-0.03%
2024/11/05	0	0.00	1	47.60	47.60	-1	7,396	-0.01%
2024/10/23	0	0.00	2	46.55	46.30	-2	8,106	-0.02%
2024/10/22	0	0.00	1	46.85	46.95	-1	8,243	-0.01%
2024/10/18	0	0.00	1	47.60	47.60	-1	8,768	-0.01%
2024/10/01	0	0.00	2	47.65	47.45	-2	10,115	-0.02%
2024/09/30	0	0.00	6.3	47.89	47.75	-6.3	10,352	-0.06%
2024/09/27	0	0.00	3	46.35	46.65	-3	10,509	-0.03%
2024/09/26	0	0.00	1	46.05	46.20	-1	10,585	-0.01%
2024/09/25	0	0.00	1	45.55	45.80	-1	10,445	-0.01%
2024/09/16	0	0.00	1	44.95	45.00	-1	11,008	-0.01%
2024/09/09	0	0.00	1	44.50	44.75	-1	11,461	-0.01%
2024/09/06	0	0.00	1	44.95	44.95	-1	11,406	-0.01%
2024/09/02	0	0.00	1	45.00	45.15	-1	11,389	-0.01%
2024/08/27	0	0.00	5	44.45	44.90	-5	11,667	-0.04%
2024/08/26	0	0.00	1	44.80	45.00	-1	11,767	-0.01%
2024/08/23	2	44.80	2	44.85	44.95	0	11,621	0.00%
2024/08/14	0	0.00	3	43.63	44.20	-3	11,617	-0.03%
2024/08/08	0	0.00	12	42.23	42.35	-12	11,781	-0.10%
2024/08/07	3	41.35	10	41.50	41.60	-7	11,985	-0.06%
2024/08/06	2	41.30	1	41.35	41.70	1	11,996	0.01%
2024/07/30	2	41.70	2	41.25	41.30	0	11,630	0.00%
2024/07/29	0	0.00	1	41.20	41.60	-1	11,634	-0.01%
2024/07/26	2	41.05	2	40.80	41.05	0	11,614	0.00%
2024/07/23	11	40.71	1	40.95	41.20	10	11,571	0.09%
2024/07/22	10	40.40	0	0.00	40.90	10	11,411	0.09%
2024/07/18	3	40.67	1	41.35	41.75	2	10,970	0.02%
2024/07/12	0	0.00	1	45.70	45.70	-1	9,851	-0.01%
2024/07/11	0	0.00	1	44.45	45.05	-1	9,710	-0.01%
2024/07/05	2	44.80	13	44.85	44.75	-11	9,412	-0.12%
2024/07/04	1	45.40	0	0.00	45.95	1	9,345	0.01%
2024/07/03	0	0.00	1	45.65	45.65	-1	9,090	-0.01%
2024/07/01	0	0.00	0	44.35	44.20	0	8,543	0.00%
2024/06/28	0	0.00	1	44.25	43.85	-1	8,479	-0.01%
2024/06/27	2	42.95	1	43.45	43.85	1	8,374	0.01%
2024/06/26	0	43.30	0	0.00	43.50	0	8,226	0.00%
2024/06/21	0	0.00	12	44.60	44.55	-12	7,576	-0.16%
2024/06/20	0	0.00	12	43.70	44.30	-12	7,212	-0.17%
2024/06/19	0	0.00	11	43.00	43.15	-11	6,997	-0.16%
2024/06/18	0	0.00	10	42.15	42.15	-10	6,753	-0.15%
2024/06/17	0	0.00	10.4	41.86	41.95	-10.4	6,777	-0.15%
2024/06/14	0	41.90	0	0.00	41.80	0	6,735	0.00%
2024/06/12	2	41.75	0	0.00	41.45	2	6,833	0.03%
2024/06/06	2	40.60	0	0.00	40.60	2	6,802	0.03%
2024/06/04	10	41.35	0	0.00	41.20	10	6,668	0.15%
2024/06/03	10	41.70	0	0.00	41.60	10	6,611	0.15%
2024/05/31	2	41.80	0	0.00	41.55	2	6,603	0.03%
2024/05/30	15	42.21	0	0.00	42.00	15	6,383	0.24%
2024/05/29	13	42.84	0	0.00	42.80	13	6,264	0.21%
2024/05/28	10	43.60	0	0.00	43.70	10	6,102	0.16%
2024/05/27	2	43.55	0	0.00	43.60	2	6,127	0.03%
2024/05/22	3	44.00	0	0.00	43.90	3	5,991	0.05%
2024/05/21	7	44.44	0	0.00	44.60	7	5,902	0.12%
2024/05/20	0	0.00	1	45.35	45.45	-1	5,821	-0.02%
2024/05/17	1	45.00	5	45.13	44.60	-4	5,735	-0.07%
2024/05/16	1	45.70	3	45.67	45.75	-2	5,597	-0.04%
2024/05/14	0	0.00	12	45.59	45.60	-12	5,340	-0.22%
2024/05/13	3	45.65	22	45.51	45.80	-19	5,256	-0.36%
2024/05/10	0	0.00	5	45.76	46.00	-5	5,076	-0.10%
2024/05/08	0	0.00	1	43.95	43.90	-1	4,665	-0.02%
2024/05/03	0	0.00	1	44.00	43.95	-1	4,357	-0.02%
2024/04/30	0	0.00	13	43.73	43.70	-13	4,198	-0.31%
2024/04/23	2	42.90	0	0.00	42.90	2	4,026	0.05%
2024/04/19	2	41.95	0	0.00	42.00	2	3,948	0.05%
2024/04/18	3	41.95	0	0.00	42.15	3	3,849	0.08%
2024/04/11	1	41.75	0	0.00	42.05	1	3,591	0.03%
2024/04/09	6	41.88	0	0.00	42.00	6	3,578	0.17%
2024/04/03	1	41.15	0	0.00	41.15	1	3,582	0.03%
2024/03/27	3	41.10	0	0.00	41.20	3	3,834	0.08%
2024/03/26	0	0.00	10	41.45	41.60	-10	4,133	-0.24%
2024/03/19	1	40.70	0	0.00	40.55	1	5,272	0.02%
2024/03/07	20	40.00	0	0.00	40.35	20	5,207	0.38%
2024/03/04	10	40.00	0	0.00	40.05	10	5,249	0.19%
2024/02/05	0	0.00	3	39.50	39.45	-3	5,791	-0.05%
2024/02/02	3	39.90	0	0.00	40.05	3	5,772	0.05%
2024/01/22	10	39.45	0	0.00	39.55	10	6,017	0.17%
2024/01/18	1	39.45	0	0.00	39.30	1	6,045	0.02%
2024/01/16	1	40.10	0	0.00	39.95	1	5,978	0.02%
2024/01/12	1	40.70	0	0.00	40.65	1	5,944	0.02%
2024/01/11	0	0.00	1	40.85	40.80	-1	6,041	-0.02%
2024/01/05	0	0.00	1	41.25	41.10	-1	6,437	-0.02%
2024/01/02	0	0.00	10	41.30	41.15	-10	6,547	-0.15%
2023/12/26	1	40.70	0	0.00	41.10	1	6,546	0.02%
2023/12/22	12	40.34	0	0.00	40.25	12	6,520	0.18%
2023/12/21	10	40.65	0	0.00	40.30	10	6,334	0.16%
2023/12/19	1	41.20	0	0.00	40.80	1	5,703	0.02%
2023/12/06	0	0.00	100	41.85	41.70	-100	4,730	-2.11%
2023/11/29	2	42.00	0	0.00	42.00	2	4,558	0.04%
2023/11/28	0	0.00	1	42.15	42.10	-1	4,567	-0.02%
2023/11/21	0	0.00	1.3	41.60	41.70	-1.3	4,655	-0.03%
2023/11/16	0	0.00	6	41.50	41.50	-6	4,510	-0.13%
2023/11/15	0	0.00	10	41.05	41.05	-10	4,431	-0.23%
2023/11/13	0	0.00	0.3	40.50	40.55	-0.3	4,282	-0.01%
2023/11/08	0	0.00	5.2	40.40	40.35	-5.2	4,423	-0.12%
2023/11/03	0	40.30	0	0.00	40.25	0	4,460	0.00%
2023/11/02	0	0.00	10	40.15	40.00	-10	4,497	-0.22%
2023/10/26	0	39.25	0	0.00	39.10	0	4,743	0.00%
2023/10/24	0	39.30	0	0.00	39.00	0	4,872	0.00%
2023/10/23	0	39.10	0	0.00	38.85	0	5,022	0.00%
2023/10/20	11	39.08	0	0.00	38.95	11	5,244	0.21%
2023/10/19	0	39.30	0	0.00	39.15	0	5,489	0.00%
2023/10/18	0	39.75	0	0.00	39.05	0	5,756	0.00%
2023/10/17	0	40.55	10	40.65	40.60	-10	5,999	-0.17%
2023/10/13	0	40.50	10	40.55	40.60	-10	6,512	-0.15%
2023/10/12	0	40.35	0	0.00	40.55	0	6,549	0.00%
2023/10/11	0	40.20	0	0.00	40.35	0	6,565	0.00%
2023/10/06	0	39.60	0	0.00	39.90	0	6,532	0.00%
2023/10/05	0	39.30	0	0.00	39.35	0	6,550	0.00%
2023/10/04	10	39.05	0	0.00	39.10	10	6,544	0.15%
2023/10/03	1	39.35	0	0.00	39.40	1	6,524	0.02%
2023/10/02	0	39.60	0	0.00	39.50	0	6,557	0.00%
2023/09/28	0	39.95	0	0.00	39.75	0	6,572	0.00%
2023/09/27	0	39.90	0	0.00	39.80	0	6,593	0.00%
2023/09/26	0	39.80	0	0.00	39.75	0	6,601	0.00%
2023/09/25	10	39.75	0	0.00	39.70	10	6,583	0.15%
2023/09/22	50	39.70	0	0.00	39.65	50	6,620	0.76%
2023/09/21	0	39.85	0	0.00	39.65	0	6,649	0.00%
2023/09/20	0	40.30	1	40.20	40.05	-1	6,625	-0.01%
2023/09/19	0	40.40	10	40.40	40.30	-10	6,627	-0.15%
2023/09/18	0	40.45	0	0.00	40.35	0	6,711	0.00%
2023/09/15	0	40.40	10	40.30	40.45	-10	6,752	-0.15%
2023/09/14	0	40.10	0	0.00	40.25	0	6,734	0.00%
2023/09/13	50	39.85	0	0.00	40.00	50	6,743	0.74%
2023/09/12	0	39.90	0	0.00	39.95	0	6,836	0.00%
2023/09/11	10	39.35	0	0.00	39.75	10	6,865	0.15%
2023/09/07	10	39.50	0	0.00	39.60	10	6,918	0.14%
2023/09/05	0	0.00	10	40.30	40.35	-10	6,830	-0.15%
2023/08/30	1	40.10	0	0.00	40.20	1	6,858	0.01%
2023/08/22	6	39.53	0	0.00	39.50	6	6,913	0.09%
2023/08/17	1	39.20	0	0.00	39.30	1	6,973	0.01%
2023/08/16	0	39.65	0	0.00	39.25	0	6,944	0.00%
2023/08/15	1	39.80	0	0.00	39.80	1	6,924	0.01%
2023/08/14	0	0.00	178	40.00	40.45	-178	6,912	-2.58%	大賣/鉅額交易
2023/08/11	1	39.95	0	0.00	40.00	1	6,903	0.01%
2023/08/07	0	0.00	1	40.55	40.55	-1	6,803	-0.01%
2023/08/04	178	40.59	0	0.00	40.55	178	6,777	2.63%	大買/鉅額交易
2023/08/01	1	40.00	0	0.00	40.00	1	6,630	0.02%
2023/07/28	0	0.00	0	40.35	40.10	0	6,533	0.00%
2023/07/27	10	40.10	0	0.00	40.00	10	6,457	0.16%
2023/07/25	10	38.65	0	0.00	39.00	10	6,194	0.16%
2023/07/24	14	38.54	0	0.00	38.20	14	5,957	0.23%
2023/07/21	23	39.74	0	0.00	39.15	23	5,687	0.40%
2023/07/20	6	40.82	0	0.00	40.50	6	5,406	0.11%
2023/07/13	2	43.93	0	0.00	43.80	2	4,278	0.05%
2023/07/06	3	44.20	0	0.00	44.10	3	4,269	0.07%
2023/06/29	0	0.00	3	44.75	44.65	-3	4,155	-0.07%
2023/06/28	1	44.45	0	0.00	44.60	1	4,159	0.02%
2023/06/21	0	44.20	0	0.00	44.20	0	4,105	0.00%
2023/06/20	0	0.00	1	44.20	44.10	-1	4,077	-0.02%
2023/06/15	1	44.00	0	0.00	43.90	1	3,933	0.03%
2023/06/09	3	44.40	0	0.00	44.60	3	4,078	0.07%
2023/06/08	0	0.00	4	44.68	44.65	-4	4,129	-0.10%
2023/05/29	1	43.80	0	0.00	43.85	1	4,269	0.02%
2023/05/24	3	44.30	0	0.00	44.35	3	4,282	0.07%
2023/05/17	0	0.00	8	44.40	44.35	-8	4,286	-0.19%
2023/05/12	8	43.85	0	0.00	43.95	8	4,311	0.19%
2023/05/11	8	43.85	0	0.00	43.85	8	4,290	0.19%
2023/05/10	0	0.00	2	43.95	44.15	-2	4,282	-0.05%
2023/05/09	0	0.00	2	44.40	44.45	-2	4,258	-0.05%
2023/05/02	0	0.00	1	44.10	44.25	-1	4,341	-0.02%
2023/04/25	0	0.00	2	44.25	43.95	-2	4,484	-0.04%
2023/04/24	0	0.00	1	44.05	43.90	-1	4,423	-0.02%
2023/04/18	2	43.60	1	43.80	43.60	1	4,436	0.02%
2023/04/14	0	0.00	0.5	43.70	43.65	-0.5	4,455	-0.01%
2023/04/13	5	43.95	0	0.00	43.70	5	4,450	0.11%
2023/04/11	0	0.00	15	44.10	44.10	-15	4,439	-0.34%
2023/03/31	0	0.00	10	43.35	43.30	-10	4,467	-0.22%
2023/03/16	0	0.00	1	43.00	43.00	-1	7,078	-0.01%
2023/03/15	5	42.90	0	0.00	42.95	5	7,080	0.07%
2023/03/14	10	42.75	0	0.00	42.60	10	7,079	0.14%
2023/03/13	10	42.75	0	0.00	42.85	10	7,074	0.14%
2023/03/10	2	42.75	0	0.00	42.85	2	7,074	0.03%
2023/03/08	1	43.00	2	43.50	43.25	-1	7,175	-0.01%
2023/02/24	1	44.55	0	0.00	44.75	1	7,063	0.01%
2023/02/22	0	0.00	10	43.90	44.00	-10	7,021	-0.14%
2023/02/21	0	0.00	10	44.00	44.00	-10	7,077	-0.14%
2023/02/20	0	0.00	10	43.45	43.75	-10	7,107	-0.14%
2023/02/15	1	42.15	0	0.00	42.15	1	7,233	0.01%
2023/02/14	10	42.25	0	0.00	42.25	10	7,201	0.14%
2023/02/13	3	42.10	0	0.00	42.10	3	7,215	0.04%
2023/02/10	1	42.20	0	0.00	42.20	1	7,206	0.01%
2023/02/09	7	42.25	0	0.00	42.25	7	7,184	0.10%
2023/02/02	1	42.45	0	0.00	42.45	1	7,240	0.01%
2023/01/31	1	42.20	0	0.00	42.15	1	7,253	0.01%
2023/01/16	0	0.00	10	42.40	42.60	-10	7,080	-0.14%
2023/01/13	0	0.00	1	42.15	42.15	-1	7,047	-0.01%
2023/01/11	0	0.00	10	41.75	41.75	-10	7,280	-0.14%
2023/01/09	0	0.00	1	41.70	41.80	-1	7,539	-0.01%
2022/12/29	1	40.45	0	0.00	40.80	1	7,691	0.01%
2022/12/28	0	0.00	1	41.25	41.15	-1	7,725	-0.01%
2022/12/27	0	0.00	3	41.45	41.55	-3	7,778	-0.04%
2022/12/23	0	0.00	10	41.50	41.55	-10	7,932	-0.13%
2022/12/22	10	41.40	1	41.35	41.45	9	8,088	0.11%
2022/12/21	1.1	40.41	0	0.00	40.55	1.1	7,736	0.01%
2022/12/19	2	41.10	0	0.00	41.30	2	7,031	0.03%
2022/12/05	1	41.00	0	0.00	41.20	1	6,924	0.01%
2022/12/01	0.2	41.27	0	0.00	40.80	0.2	6,996	0.00%
2022/11/28	0.1	40.80	0	0.00	40.45	0.1	7,129	0.00%
2022/11/25	0	41.05	0	0.00	40.95	0	7,193	0.00%
2022/11/24	0	0.00	15	41.17	41.10	-15	7,267	-0.21%
2022/11/16	2	40.60	0	0.00	40.50	2	7,276	0.03%
2022/11/15	1	40.80	0	0.00	40.75	1	7,234	0.01%
2022/11/14	1	39.40	2	40.20	40.60	-1	7,216	-0.01%
2022/11/11	1	38.70	2	39.00	39.05	-1	7,144	-0.01%
2022/10/25	2	36.70	1	37.15	37.15	1	7,472	0.01%
2022/10/24	11	37.63	0	0.00	37.40	11	7,595	0.14%
2022/10/14	2	38.80	0	0.00	38.45	2	8,050	0.02%
2022/10/03	11	38.96	0	0.00	39.00	11	8,310	0.13%
2022/09/30	1	39.60	0	0.00	39.40	1	8,299	0.01%
2022/09/29	11	39.62	0	0.00	40.05	11	8,225	0.13%
2022/09/27	10	40.75	0	0.00	40.75	10	7,975	0.13%
2022/09/26	1	41.65	0	0.00	40.95	1	7,925	0.01%
2022/09/23	1	42.65	0	0.00	42.35	1	7,903	0.01%
2022/09/22	11	42.61	0	0.00	43.85	11	7,862	0.14%
2022/09/16	0	0.00	1	44.60	44.20	-1	7,316	-0.01%
2022/09/15	0	0.00	2	44.80	44.85	-2	7,214	-0.03%
2022/09/14	0	0.00	12	44.55	44.30	-12	7,263	-0.17%
2022/09/08	0	0.00	10	43.85	44.05	-10	7,817	-0.13%
2022/09/07	0	0.00	8	43.73	43.75	-8	7,844	-0.10%
2022/09/06	0	0.00	2	43.18	43.45	-2	7,791	-0.03%
2022/08/29	15	42.35	0	0.00	42.45	15	7,381	0.20%
2022/08/18	0	0.00	10	42.90	42.90	-10	7,346	-0.14%
2022/08/12	0	0.00	2	41.90	41.95	-2	7,241	-0.03%
2022/08/11	0	0.00	10	42.15	42.25	-10	7,283	-0.14%
2022/08/08	10	40.85	0	0.00	40.90	10	7,270	0.14%
2022/08/05	12	40.81	0	0.00	40.95	12	7,311	0.16%
2022/08/01	1	41.35	0	0.00	41.35	1	7,234	0.01%
2022/07/28	10	40.40	0	0.00	40.50	10	7,044	0.14%
2022/07/27	0	0.00	4	44.50	44.45	-4	6,806	-0.06%
2022/07/05	0	0.00	10	44.25	44.30	-10	5,883	-0.17%
2022/07/04	0	0.00	4	44.10	43.90	-4	5,812	-0.07%
2022/07/01	0	0.00	10	44.10	44.20	-10	5,772	-0.17%
2022/06/29	0	0.00	10	43.80	43.70	-10	5,685	-0.18%
2022/06/27	0	0.00	2	44.10	44.00	-2	5,730	-0.03%
2022/06/23	2	42.83	0	0.00	42.95	2	5,696	0.04%
2022/06/21	0	0.00	10	43.15	43.05	-10	5,378	-0.19%
2022/06/20	11	42.45	0	0.00	42.40	11	5,189	0.21%
2022/06/17	10	42.20	0	0.00	43.45	10	4,975	0.20%
2022/06/15	10	43.25	0	0.00	43.30	10	4,782	0.21%
2022/06/14	10	43.60	0	0.00	43.65	10	4,824	0.21%
2022/06/13	3	43.57	0	0.00	43.70	3	4,849	0.06%
2022/06/06	1.1	44.30	0	0.00	44.35	1.1	4,980	0.02%
2022/05/30	0	0.00	10.4	45.54	45.50	-10.4	5,005	-0.21%
2022/05/27	0	0.00	10	45.10	45.20	-10	4,988	-0.20%
2022/05/25	0	0.00	10	44.65	44.75	-10	5,121	-0.20%
2022/05/24	0.1	44.20	0	0.00	44.00	0.1	5,152	0.00%
2022/05/20	10	43.85	0	0.00	44.00	10	5,149	0.19%
2022/05/19	11.1	43.67	0	0.00	43.65	11.1	5,152	0.22%
2022/05/18	10	44.60	0	0.00	44.65	10	5,074	0.20%
2022/05/16	0.1	44.95	0	0.00	44.95	0.1	5,041	0.00%
2022/05/13	0.1	44.90	0	0.00	45.05	0.1	5,021	0.00%
2022/05/11	3	45.30	0	0.00	45.30	3	4,990	0.06%
2022/05/09	2	46.30	0	0.00	46.30	2	4,999	0.04%
2022/04/26	0	0.00	1	47.30	47.20	-1	5,005	-0.02%
2022/04/22	0	0.00	5	47.45	47.55	-5	4,970	-0.10%
2022/04/21	0	0.00	0.1	47.70	47.70	-0.1	4,967	0.00%
2022/04/20	1	47.00	0	0.00	47.35	1	4,918	0.02%
2022/04/18	6	46.43	0	0.00	46.55	6	4,870	0.12%
2022/04/15	1	46.90	0	0.00	46.90	1	4,815	0.02%
2022/04/13	1	47.30	0	0.00	47.50	1	4,793	0.02%
2022/04/08	0	47.95	0	0.00	47.80	0	4,698	0.00%
2022/04/07	0	0.00	0.5	48.30	47.95	-0.5	4,687	-0.01%
2022/04/06	0	0.00	1	48.35	48.45	-1	4,635	-0.02%
2022/04/01	1	48.00	1	48.05	48.00	0	4,572	0.00%
2022/03/31	2	48.35	1	48.60	48.60	1	4,523	0.02%
2022/03/30	0	0.00	2	48.48	48.50	-2	4,484	-0.04%
2022/03/29	0.3	48.30	0	0.00	48.40	0.3	4,595	0.01%
2022/03/28	2	48.10	0	0.00	48.10	2	4,740	0.04%
2022/03/24	0	0.00	1	48.45	48.45	-1	5,077	-0.02%
2022/03/23	0	0.00	5	48.15	48.10	-5	5,547	-0.09%
2022/03/21	0	48.00	0	0.00	48.25	0	5,666	0.00%
2022/03/17	0	0.00	5	47.87	48.00	-5	5,546	-0.09%
2022/03/16	0	0.00	2	47.50	47.60	-2	5,446	-0.04%
2022/03/15	1	47.05	2	47.05	47.30	-1	5,432	-0.02%
2022/03/11	0	0.00	2	46.60	46.70	-2	5,384	-0.04%
2022/03/09	0	0.00	2	45.80	45.95	-2	5,381	-0.04%
2022/03/08	2	44.85	0	0.00	44.85	2	5,397	0.04%
2022/03/07	1	45.10	0	0.00	45.50	1	5,444	0.02%
2022/03/04	1	45.80	0	0.00	46.00	1	5,677	0.02%
2022/03/02	0	0.00	2	46.10	46.20	-2	5,897	-0.03%
2022/03/01	0	0.00	4	46.04	46.10	-4	6,284	-0.06%
2022/02/22	2	45.60	0	0.00	45.75	2	6,639	0.03%
2022/02/21	2	45.60	2	45.75	45.95	0	6,681	0.00%
2022/02/14	1	45.10	1	45.20	45.30	0	6,887	0.00%
2022/02/09	0.1	44.85	0	0.00	45.20	0.1	6,866	0.00%
2022/02/08	0	0.00	10	44.90	44.75	-10	6,837	-0.15%
2022/02/07	1	44.00	2	44.60	44.80	-1	6,799	-0.01%
2022/01/24	0.1	44.50	0	0.00	44.65	0.1	6,700	0.00%
2022/01/20	0.1	44.50	0	0.00	44.35	0.1	6,679	0.00%
2022/01/19	0.1	44.35	0	0.00	44.40	0.1	6,741	0.00%
2022/01/18	10.1	44.55	0	0.00	44.55	10.1	6,782	0.15%
2022/01/17	1	44.45	0	0.00	44.40	1	6,779	0.01%
2022/01/14	0	0.00	10	44.45	44.60	-10	6,841	-0.15%
2022/01/13	0	0.00	10	44.45	44.40	-10	6,928	-0.14%
2022/01/06	0	0.00	1	44.00	44.10	-1	7,082	-0.01%
2022/01/04	1	43.85	0	0.00	43.80	1	7,165	0.01%
2021/12/30	0	0.00	3	44.20	44.30	-3	7,237	-0.04%
2021/12/24	0.1	44.20	10	44.25	44.25	-9.9	7,594	-0.13%
2021/12/23	0	0.00	10	44.15	44.30	-10	7,666	-0.13%
2021/12/22	0	0.00	10	44.10	43.90	-10	7,640	-0.13%
2021/12/21	0	0.00	12	43.82	43.75	-12	7,525	-0.16%
2021/12/20	1	43.55	0	0.00	43.40	1	7,443	0.01%
2021/12/16	11	42.94	0	0.00	42.95	11	6,964	0.16%
2021/12/10	0	0.00	11	43.50	43.45	-11	7,685	-0.14%
2021/12/09	0	0.00	2	43.60	43.50	-2	7,821	-0.03%
2021/12/07	1	43.25	10	43.30	43.25	-9	7,889	-0.11%
2021/12/06	10	43.05	0	0.00	43.15	10	7,900	0.13%
2021/12/03	1	42.80	0	0.00	42.75	1	7,906	0.01%
2021/12/02	1	42.10	0	0.00	42.40	1	7,916	0.01%
2021/12/01	3	42.10	0	0.00	42.35	3	7,893	0.04%
2021/11/30	0	0.00	2	43.10	42.00	-2	7,801	-0.03%
2021/11/29	0	0.00	1	42.05	42.45	-1	7,648	-0.01%
2021/11/26	12	42.18	0	0.00	42.25	12	7,690	0.16%
2021/11/25	5	42.48	0	0.00	42.35	5	7,640	0.07%
2021/11/24	17	43.34	0	0.00	43.35	17	7,303	0.23%
2021/11/23	15	43.80	0	0.00	44.10	15	7,119	0.21%
2021/11/19	0	0.00	1	45.05	45.05	-1	6,982	-0.01%
2021/11/15	0	0.00	10	45.25	45.25	-10	7,160	-0.14%
2021/11/12	0.1	45.45	0	0.00	45.55	0.1	7,296	0.00%
2021/11/11	0	0.00	4	45.15	45.30	-4	7,452	-0.05%
2021/11/04	0.1	44.55	0	0.00	44.50	0.1	7,989	0.00%
2021/11/02	1	44.60	0	0.00	44.50	1	8,560	0.01%
2021/11/01	1	44.05	0	0.00	44.20	1	9,889	0.01%
2021/10/27	11	44.36	0	0.00	44.30	11	10,946	0.10%
2021/10/26	3	44.65	0	0.00	44.50	3	11,126	0.03%
2021/10/21	0.1	44.80	0	0.00	44.60	0.1	11,537	0.00%
2021/10/20	3	44.77	1	44.70	44.75	2	11,540	0.02%
2021/10/19	8	45.20	0	0.00	45.15	8	11,564	0.07%
2021/10/15	0	0.00	1	45.40	45.50	-1	11,647	-0.01%
2021/10/08	1.1	45.71	2	45.85	45.85	-0.9	11,754	-0.01%
2021/10/07	1.2	45.73	0	0.00	45.80	1.2	11,867	0.01%
2021/10/06	0	0.00	2	45.60	45.65	-2	11,943	-0.02%
2021/10/05	2.2	45.21	0	0.00	45.30	2.2	11,992	0.02%
2021/10/01	0	0.00	2	45.40	45.35	-2	12,505	-0.02%
2021/09/29	3.1	45.07	1	45.80	45.80	2.1	12,769	0.02%
2021/09/28	2	46.05	0	0.00	46.35	2	12,739	0.02%
2021/09/27	0	0.00	2	46.40	46.45	-2	12,777	-0.02%
2021/09/24	5	46.45	5	46.57	46.45	0	12,781	0.00%
2021/09/23	5	46.00	5.6	45.99	46.15	-0.6	12,802	0.00%
2021/09/22	3	45.07	1	45.60	45.60	2	12,728	0.02%
2021/09/17	94	45.01	91	45.23	45.00	3	12,631	0.02%
2021/09/15	3	46.00	3	46.45	46.35	0	12,235	0.00%
2021/09/14	0	0.00	2	46.55	46.50	-2	12,364	-0.02%
2021/09/13	2.1	45.46	3	45.67	45.90	-0.9	12,543	-0.01%
2021/09/08	0.1	44.80	0.5	44.85	44.75	-0.4	12,843	0.00%
2021/09/07	0.1	45.00	0	0.00	45.15	0.1	12,851	0.00%
2021/09/03	2	45.05	0	0.00	45.10	2	12,872	0.02%
2021/09/02	3	45.13	0	0.00	44.85	3	12,909	0.02%
2021/09/01	0.1	45.05	3	45.50	45.65	-2.9	12,873	-0.02%
2021/08/30	2.2	44.51	0	0.00	44.70	2.2	12,887	0.02%
2021/08/27	0.1	44.15	0	0.00	44.20	0.1	12,958	0.00%
2021/08/26	3.2	43.90	0	0.00	43.65	3.2	13,077	0.02%
2021/08/25	1.1	43.91	0	0.00	43.95	1.1	13,179	0.01%
2021/08/24	0.1	43.75	20	43.65	43.80	-19.9	13,181	-0.15%
2021/08/23	0.1	43.75	30	43.75	43.60	-29.9	13,450	-0.22%
2021/08/20	5	43.08	0	0.00	43.00	5	13,560	0.04%
2021/08/19	3	43.53	0	0.00	43.35	3	13,576	0.02%
2021/08/18	2	44.10	0	0.00	44.10	2	13,481	0.01%
2021/08/17	4.1	44.02	0	0.00	43.75	4.1	13,358	0.03%
2021/08/16	23.4	44.60	1	45.00	44.60	22.4	13,185	0.17%
2021/08/12	0.1	45.85	0	0.00	45.75	0.1	13,236	0.00%
2021/08/11	0	0.00	1	45.55	45.60	-1	13,278	-0.01%
2021/08/10	0.1	45.70	0	0.00	45.55	0.1	13,322	0.00%
2021/08/09	3.2	45.34	1	45.85	45.85	2.2	13,401	0.02%
2021/08/06	0.1	46.45	2	46.23	46.05	-1.9	13,317	-0.01%
2021/08/05	41.2	46.54	7	46.46	46.35	34.2	13,269	0.26%
2021/08/04	20	51.96	1	51.90	51.90	19	12,479	0.15%
2021/08/03	0	0.00	11	51.73	52.10	-11	12,408	-0.09%
2021/08/02	1	51.60	0	0.00	51.80	1	12,169	0.01%
2021/07/30	6	52.00	0	0.00	51.80	6	11,948	0.05%
2021/07/29	0.5	52.40	0	0.00	52.40	0.5	11,920	0.00%
2021/07/28	1	52.10	2	53.10	52.10	-1	11,887	-0.01%
2021/07/27	0	0.00	5	53.00	53.00	-5	11,895	-0.04%
2021/07/26	0	0.00	1	53.10	53.10	-1	11,977	-0.01%
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%
2021/07/14	0	0.00	6	52.60	52.50	-6	13,811	-0.04%
2021/07/13	1	52.50	0	0.00	52.60	1	13,914	0.01%
2021/07/12	2	52.55	0	0.00	52.70	2	13,897	0.01%
2021/07/09	3	53.10	0	0.00	52.80	3	14,021	0.02%
2021/07/08	15	52.93	11	52.99	53.00	4	13,910	0.03%
2021/07/06	1	50.90	0	0.00	51.00	1	13,683	0.01%
2021/07/02	0	0.00	1	50.40	50.50	-1	13,581	-0.01%
2021/07/01	1	50.60	0	0.00	50.60	1	13,569	0.01%
2021/06/30	0	0.00	7	50.90	50.70	-7	13,613	-0.05%
2021/06/28	9	50.83	0	0.00	50.90	9	13,734	0.07%
2021/06/22	1	51.30	4	50.20	50.80	-3	13,538	-0.02%
2021/06/21	10	50.00	0	0.00	50.00	10	13,225	0.08%
2021/06/17	0	0.00	1	50.90	51.10	-1	13,078	-0.01%
2021/06/15	0	0.00	2	50.75	50.70	-2	13,161	-0.02%
2021/06/11	2	50.60	0	0.00	50.70	2	13,164	0.02%
2021/06/08	2	50.90	0	0.00	50.90	2	12,995	0.02%
2021/06/04	0	0.00	1	52.00	51.40	-1	12,861	-0.01%
2021/06/02	1	51.40	4	51.68	51.90	-3	12,694	-0.02%
2021/06/01	1	51.50	0	0.00	51.60	1	12,507	0.01%
2021/05/31	0	0.00	4	51.88	51.90	-4	12,498	-0.03%
2021/05/27	2	50.00	0	0.00	50.20	2	12,195	0.02%
2021/05/26	0	0.00	1	50.00	50.10	-1	12,238	-0.01%
2021/05/25	0	0.00	1	50.30	50.30	-1	12,201	-0.01%
2021/05/24	0	0.00	2	50.50	50.30	-2	12,192	-0.02%
2021/05/21	2	50.80	4	53.05	50.60	-2	12,257	-0.02%
2021/05/20	0	0.00	2	49.65	50.10	-2	12,231	-0.02%
2021/05/19	0	0.00	3	49.83	49.85	-3	12,225	-0.02%
2021/05/18	3	48.85	2	49.45	49.95	1	12,155	0.01%
2021/05/17	1	47.95	1	48.30	48.45	0	12,062	0.00%
2021/05/14	15	49.15	5	49.11	49.00	10	11,864	0.08%
2021/05/13	4	47.84	0	0.00	47.95	4	11,669	0.03%
2021/05/12	9	49.64	14	48.58	48.55	-5	11,431	-0.04%
2021/05/11	6	50.88	2	50.90	50.10	4	10,915	0.04%
2021/05/10	3	50.50	20	50.80	50.90	-17	10,572	-0.16%
2021/05/07	2	50.10	3	50.10	50.30	-1	10,486	-0.01%
2021/05/06	3	49.93	6	50.04	50.40	-3	10,473	-0.03%
2021/05/05	14	49.23	8	49.66	49.30	6	10,288	0.06%
2021/05/04	2	48.65	9	49.27	48.55	-7	10,187	-0.07%
2021/05/03	7	49.50	4.7	49.64	49.60	2.3	9,910	0.02%
2021/04/29	1	50.00	1	49.95	49.95	0	9,850	0.00%
2021/04/28	3	50.23	4	50.05	50.20	-1	9,744	-0.01%
2021/04/27	0.1	50.70	0	0.00	50.30	0.1	9,655	0.00%
2021/04/26	12	50.13	3.1	50.43	50.80	8.9	9,515	0.09%
2021/04/23	49.1	50.39	29	50.10	50.20	20.1	9,403	0.21%
2021/04/22	272	53.34	285	51.84	51.60	-13	9,290	-0.14%	大買/大賣/
2021/04/21	5.2	52.02	11	51.11	52.20	-5.9	8,729	-0.07%
2021/04/20	12	51.51	82.1	51.03	50.70	-70.1	8,278	-0.85%
2021/04/19	21.1	49.81	932	49.58	50.00	-910.9	7,927	-11.49%	大賣/鉅額交易
2021/04/16	17	48.59	6	48.65	48.95	11	7,718	0.14%
2021/04/15	1,073.1	48.15	37	48.55	48.30	1,036.1	7,601	13.63%	大買/鉅額交易
2021/04/14	0.2	47.48	0	0.00	47.40	0.2	7,401	0.00%
2021/04/13	5.2	47.02	0	0.00	47.35	5.2	7,295	0.07%
2021/04/12	0	0.00	1	47.05	46.80	-1	7,099	-0.01%
2021/04/09	1	46.70	0	0.00	46.70	1	6,989	0.01%
2021/04/08	2	46.75	0	0.00	46.90	2	6,896	0.03%
2021/04/01	3	47.35	0	0.00	47.10	3	6,725	0.04%
2021/03/31	0	0.00	13	47.31	47.80	-13	6,566	-0.20%
2021/03/30	5	46.65	0	0.00	46.80	5	6,465	0.08%
2021/03/29	1	46.75	0	0.00	46.80	1	6,422	0.02%
2021/03/26	0	0.00	1	46.40	46.50	-1	6,376	-0.02%
2021/03/22	10	45.30	1	45.50	45.80	9	6,406	0.14%
2021/03/09	0	0.00	3	43.90	43.90	-3	6,065	-0.05%
2021/03/05	0	0.00	2	43.00	43.15	-2	5,986	-0.03%
2021/02/26	1	42.65	0	0.00	42.65	1	5,967	0.02%
2021/02/25	0	0.00	2	43.20	43.30	-2	5,802	-0.03%
2021/02/04	5	40.80	0	0.00	40.70	5	5,499	0.09%
2021/02/03	0	0.00	0.1	41.00	41.05	-0.1	5,632	0.00%
2021/02/02	5	40.55	0	0.00	40.80	5	5,672	0.09%
2021/01/29	2	40.10	0	0.00	40.00	2	5,625	0.04%
2021/01/27	0	0.00	1	40.60	40.50	-1	5,512	-0.02%
2021/01/25	1	40.95	0	0.00	40.85	1	5,507	0.02%
2021/01/20	1	41.05	0	0.00	41.45	1	5,505	0.02%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	1	41.90	0	0.00	41.80	1	5,318	0.02%
2021/01/12	0	0.00	10	42.95	42.90	-10	5,230	-0.19%
2021/01/04	0	0.00	1	43.00	43.00	-1	5,242	-0.02%
2020/12/30	0	0.00	2	43.15	43.15	-2	5,264	-0.04%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/23	0	0.00	2	42.40	42.25	-2	5,206	-0.04%
2020/12/22	3	42.70	0	0.00	42.70	3	5,163	0.06%
2020/12/21	3	42.87	0	0.00	43.05	3	5,223	0.06%
2020/12/14	1	42.90	0	0.00	42.80	1	5,079	0.02%
2020/12/09	1	44.00	0	0.00	43.90	1	5,078	0.02%
2020/12/04	10	44.10	0	0.00	43.95	10	5,006	0.20%
2020/12/02	1	43.25	0	0.00	43.25	1	4,938	0.02%
2020/12/01	0	0.00	1	43.35	43.30	-1	4,945	-0.02%
2020/11/30	1	43.30	5	43.90	43.30	-4	5,032	-0.08%
2020/11/26	0	0.00	1	43.95	44.00	-1	5,023	-0.02%
2020/11/25	0	0.00	1	43.70	43.70	-1	5,101	-0.02%
2020/11/20	0	0.00	1	44.00	44.10	-1	5,174	-0.02%
2020/11/18	0	0.00	1	44.60	44.50	-1	5,247	-0.02%
2020/11/17	0	0.00	5	44.30	44.40	-5	5,292	-0.09%
2020/11/16	0	0.00	6	43.92	43.95	-6	5,341	-0.11%
2020/11/13	5	43.65	5	43.70	43.70	0	5,425	0.00%
2020/11/12	6	43.74	8	43.30	43.70	-2	5,598	-0.04%
2020/11/11	1	43.30	4	43.40	43.65	-3	5,728	-0.05%
2020/11/09	1	42.25	0	0.00	42.00	1	5,654	0.02%
2020/11/03	1	41.95	12	42.10	42.00	-11	5,862	-0.19%
2020/11/02	0	0.00	1	41.60	41.75	-1	5,897	-0.02%
2020/10/29	1	41.50	1	41.00	41.00	0	6,036	0.00%
2020/10/28	2	41.73	2	42.05	41.90	0	6,086	0.00%
2020/10/27	0	0.00	2	41.25	41.25	-2	6,134	-0.03%
2020/10/23	0	0.00	30	41.21	41.10	-30	6,434	-0.47%
2020/10/22	0	0.00	1	41.50	41.45	-1	6,588	-0.02%
2020/10/21	10	41.35	1	41.40	41.00	9	6,647	0.14%
2020/10/15	1	40.40	0	0.00	40.40	1	7,855	0.01%
2020/10/14	1	40.40	8	40.40	40.30	-7	8,023	-0.09%
2020/10/12	5	40.70	0	0.00	40.70	5	8,301	0.06%
2020/10/08	1	40.95	1	40.95	41.10	0	8,409	0.00%
2020/10/07	2	41.35	0	0.00	41.20	2	8,492	0.02%
2020/09/25	20	40.60	2	40.70	40.80	18	9,246	0.19%
2020/09/24	2	40.20	1	40.25	40.20	1	9,298	0.01%
2020/09/23	0	0.00	2	41.30	41.30	-2	9,321	-0.02%
2020/09/21	3	42.05	0	0.00	41.90	3	9,474	0.03%
2020/09/18	1	42.40	5	42.70	42.70	-4	9,570	-0.04%
2020/09/14	0	0.00	1	42.60	42.90	-1	9,983	-0.01%
2020/09/11	3	42.23	0	0.00	42.20	3	10,016	0.03%
2020/09/10	3	42.57	6	42.62	42.60	-3	10,141	-0.03%
2020/09/09	3	41.85	0	0.00	42.60	3	10,222	0.03%
2020/09/08	2	42.38	3	42.57	42.35	-1	10,239	-0.01%
2020/09/07	7	42.24	0	0.00	42.30	7	10,295	0.07%
2020/09/04	2	41.63	0	0.00	41.70	2	10,346	0.02%
2020/08/31	0	0.00	1	43.05	42.50	-1	10,251	-0.01%
2020/08/25	5	43.36	4	43.40	43.35	1	10,359	0.01%
2020/08/24	5	43.22	0	0.00	43.30	5	10,380	0.05%
2020/08/21	5	42.90	9	43.27	43.40	-4	10,375	-0.04%
2020/08/20	1	42.40	1	42.50	42.25	0	10,332	0.00%
2020/08/19	20	43.50	5	43.95	43.15	15	10,235	0.15%
2020/08/18	11	43.02	21	43.14	43.30	-10	10,122	-0.10%
2020/08/17	1	42.55	2	42.30	42.50	-1	9,938	-0.01%
2020/08/14	10	41.60	10	41.55	41.50	0	9,800	0.00%
2020/08/07	0	0.00	10	41.20	41.05	-10	9,923	-0.10%
2020/08/06	1	41.35	0	0.00	41.05	1	9,862	0.01%
2020/07/31	1	40.00	1	40.00	39.95	0	9,749	0.00%
2020/07/29	2	39.78	0	0.00	39.65	2	9,649	0.02%
2020/07/28	2	40.20	0	0.00	39.80	2	9,557	0.02%
2020/07/24	1	42.00	0	0.00	41.85	1	9,416	0.01%
2020/07/23	11	42.07	34	41.91	41.90	-23	9,392	-0.24%
2020/07/22	0	0.00	23	46.11	46.30	-23	8,867	-0.26%
2020/07/21	2	46.60	3	46.65	46.45	-1	8,589	-0.01%
2020/07/17	3	45.47	0	0.00	45.30	3	8,183	0.04%
2020/07/09	0	0.00	2	46.70	46.05	-2	7,768	-0.03%
2020/07/07	0	0.00	4	45.58	45.75	-4	7,485	-0.05%
2020/07/03	0	0.00	2	44.75	45.00	-2	7,630	-0.03%
2020/07/01	0	0.00	2	44.35	44.10	-2	7,680	-0.03%
2020/06/30	1	43.70	0	0.00	43.60	1	7,687	0.01%
2020/06/24	2	43.50	0	0.00	43.45	2	7,611	0.03%
2020/06/23	0	0.00	1	43.10	43.25	-1	7,624	-0.01%
2020/06/22	2	43.55	0	0.00	43.20	2	7,638	0.03%
2020/06/18	9	43.34	0	0.00	43.35	9	7,514	0.12%
2020/06/17	8	43.57	0	0.00	43.40	8	7,581	0.11%
2020/06/15	5	43.73	0	0.00	43.60	5	7,802	0.06%
2020/06/11	0	0.00	1	44.15	44.15	-1	8,061	-0.01%
2020/06/09	0	0.00	1	44.85	44.85	-1	8,391	-0.01%
2020/06/05	0	0.00	2	45.20	45.20	-2	8,609	-0.02%
2020/06/04	0	0.00	4	44.98	44.70	-4	8,734	-0.05%
2020/06/03	0	0.00	1	45.25	45.20	-1	8,776	-0.01%
2020/06/02	1	44.30	0	0.00	44.40	1	8,730	0.01%
2020/05/29	0	0.00	1	43.15	43.55	-1	8,764	-0.01%
2020/05/28	2	43.43	0	0.00	43.25	2	8,961	0.02%
2020/05/19	1	44.00	0	0.00	44.05	1	9,682	0.01%
2020/05/18	1	43.60	0	0.00	43.60	1	9,637	0.01%
2020/05/15	1	43.65	0	0.00	43.95	1	9,604	0.01%
2020/05/14	5	43.64	0	0.00	43.80	5	9,578	0.05%
2020/05/13	6	43.99	0	0.00	43.95	6	9,613	0.06%
2020/05/12	4	44.35	0	0.00	44.20	4	9,677	0.04%
2020/05/08	3	44.05	0	0.00	44.00	3	9,653	0.03%
2020/04/15	0	0.00	2	43.20	43.35	-2	10,336	-0.02%
2020/03/19	1	35.70	28	36.29	35.65	-27	10,417	-0.26%
2020/03/17	2	38.30	10	38.40	38.25	-8	10,372	-0.08%
2020/03/10	1	42.05	0	0.00	42.00	1	9,779	0.01%
2020/02/20	50	46.15	0	0.00	46.15	50	9,598	0.52%
2020/01/30	1	46.45	50	45.47	44.90	-49	9,480	-0.52%
2019/12/25	0	0.00	1	48.00	47.25	-1	8,788	-0.01%
2019/12/20	3	48.10	3	47.80	47.80	0	8,446	0.00%
2019/12/17	0	0.00	2	47.35	47.65	-2	8,245	-0.02%
2019/12/16	0	0.00	5	47.20	47.15	-5	8,209	-0.06%
2019/12/03	5	46.40	1	45.95	46.00	4	7,806	0.05%
2019/12/02	0	0.00	30	45.53	45.10	-30	7,715	-0.39%
2019/11/29	1	45.60	1	45.55	45.45	0	7,722	0.00%
2019/11/28	1	46.10	0	0.00	46.25	1	7,714	0.01%
2019/11/26	0	0.00	20	46.20	46.10	-20	7,779	-0.26%
2019/11/21	1	46.20	1	46.15	46.15	0	7,518	0.00%
2019/11/20	5	45.70	3	46.00	46.20	2	7,419	0.03%
2019/11/15	60	44.46	3	44.25	44.75	57	6,977	0.82%
2019/10/28	3	43.50	0	0.00	43.50	3	7,115	0.04%
2019/10/24	0	0.00	1	44.30	43.95	-1	7,173	-0.01%
2019/10/22	0	0.00	2	44.75	44.15	-2	7,586	-0.03%
2019/10/21	2	43.95	0	0.00	44.20	2	7,765	0.03%
2019/10/03	0	0.00	3	42.30	42.35	-3	8,621	-0.03%
2019/10/01	1	43.05	0	0.00	43.25	1	8,644	0.01%
2019/09/25	0	0.00	1	43.25	43.25	-1	8,789	-0.01%
2019/09/24	1	43.10	0	0.00	43.30	1	8,733	0.01%
2019/09/20	1	43.65	0	0.00	43.65	1	8,875	0.01%
2019/09/19	1	43.55	0	0.00	43.60	1	8,840	0.01%
2019/09/16	0	0.00	1	44.20	44.25	-1	8,897	-0.01%
2019/09/11	0	0.00	1	43.65	43.65	-1	8,937	-0.01%
2019/09/10	0	0.00	2	43.85	43.85	-2	8,897	-0.02%
2019/09/06	2	44.05	0	0.00	43.85	2	8,824	0.02%
2019/09/05	5	44.40	0	0.00	44.05	5	8,838	0.06%
2019/09/02	0	0.00	1	43.25	43.65	-1	8,847	-0.01%
2019/08/30	0	0.00	0.4	43.00	43.00	-0.4	8,811	0.00%
2019/08/27	2	42.28	0	0.00	41.75	2	8,907	0.02%
2019/08/22	1	42.10	2	42.33	41.95	-1	9,065	-0.01%
2019/08/21	2	42.15	0	0.00	42.05	2	9,188	0.02%
2019/08/19	1	42.60	2	42.60	42.60	-1	9,228	-0.01%
2019/08/15	0	0.00	32	42.09	41.80	-32	9,144	-0.35%
2019/07/26	1	42.10	0	0.00	42.25	1	9,296	0.01%
2019/07/25	1	42.10	0	0.00	42.10	1	9,293	0.01%
2019/07/24	2	43.40	0	0.00	42.90	2	9,150	0.02%
2019/07/23	0	0.00	23.1	46.70	46.80	-23.1	8,840	-0.26%
2019/07/16	0	0.00	9	46.35	46.40	-9	8,514	-0.11%
2019/07/12	0	0.00	20	45.90	46.10	-20	8,407	-0.24%
2019/07/11	5	47.03	0	0.00	47.15	5	8,162	0.06%
2019/07/09	0	0.00	1	48.30	48.05	-1	7,845	-0.01%
2019/07/03	6	48.00	0	0.00	48.00	6	7,935	0.08%
2019/06/27	0	0.00	7	48.37	48.90	-7	8,111	-0.09%
2019/06/25	24	46.85	0	0.00	47.30	24	8,220	0.29%
2019/06/21	2	47.10	1	47.45	46.65	1	8,483	0.01%
2019/06/12	4	46.76	0	0.00	46.75	4	9,288	0.04%
2019/06/10	3	45.72	0	0.00	45.90	3	9,217	0.03%
2019/06/06	0	0.00	2	45.90	45.85	-2	9,214	-0.02%
2019/06/04	17	45.52	1	45.50	45.30	16	9,153	0.17%
2019/05/30	0	0.00	1	44.80	44.95	-1	8,920	-0.01%
2019/05/29	0	0.00	50	43.50	43.85	-50	8,859	-0.56%
2019/05/23	5	44.35	0	0.00	43.90	5	8,963	0.06%
2019/05/22	5	44.05	0	0.00	43.90	5	9,000	0.06%
2019/05/21	0	0.00	2	44.15	44.40	-2	9,103	-0.02%
2019/05/16	5	42.30	1	42.75	42.65	4	8,716	0.05%
2019/05/14	1	40.90	1	40.80	41.00	0	8,615	0.00%
2019/05/09	1	41.90	3	41.92	41.85	-2	8,817	-0.02%
2019/05/08	0	0.00	3	42.15	42.05	-3	8,908	-0.03%
2019/05/02	0	0.00	2	42.00	42.05	-2	9,095	-0.02%
2019/04/30	0	0.00	2	41.73	41.75	-2	9,044	-0.02%
2019/04/29	0	0.00	3	41.50	41.50	-3	9,114	-0.03%
2019/04/26	0	0.00	2	41.05	41.10	-2	9,178	-0.02%
2019/04/25	0	0.00	1	41.00	41.00	-1	9,173	-0.01%
2019/04/24	1	40.80	0	0.00	40.90	1	9,213	0.01%
2019/04/22	4	40.83	0	0.00	40.60	4	9,219	0.04%
2019/04/19	2	41.20	0	0.00	41.40	2	9,239	0.02%
2019/04/18	6	41.28	1	41.15	41.15	5	9,356	0.05%
2019/04/16	2	41.38	0	0.00	41.75	2	9,363	0.02%
2019/04/15	0	0.00	5	41.60	41.65	-5	9,403	-0.05%
2019/04/12	1	41.40	0	0.00	41.65	1	9,392	0.01%
2019/04/11	16	41.37	0	0.00	41.65	16	9,363	0.17%
2019/04/10	1	41.20	0	0.00	41.30	1	9,228	0.01%
2019/04/09	2	41.28	0	0.00	41.30	2	9,145	0.02%
2019/04/08	40	41.13	0	0.00	41.30	40	9,098	0.44%
2019/04/02	0	0.00	15	41.30	41.25	-15	8,939	-0.17%
2019/03/28	20	39.65	5	39.90	39.85	15	8,537	0.18%
2019/03/26	0	0.00	10	39.15	40.00	-10	8,306	-0.12%
2019/03/21	0	0.00	1	39.00	39.50	-1	8,244	-0.01%
2019/03/18	1	37.80	0	0.00	37.65	1	7,933	0.01%
2019/03/05	0	0.00	1	38.25	38.20	-1	8,215	-0.01%
2019/02/27	0	0.00	6	38.40	38.80	-6	8,368	-0.07%
2019/02/26	0	0.00	2	38.55	38.60	-2	8,290	-0.02%
2019/02/25	3	37.90	1	37.70	37.85	2	8,173	0.02%
2019/02/21	1	38.40	0	0.00	38.85	1	8,021	0.01%
2019/02/19	4	38.00	0	0.00	37.95	4	7,842	0.05%
2019/02/14	5	37.85	0	0.00	38.00	5	7,890	0.06%
2019/02/12	0	0.00	4.5	36.88	37.30	-4.5	7,742	-0.06%
2019/02/11	0	0.00	1	36.45	36.45	-1	7,717	-0.01%
2019/01/30	0	0.00	2	36.33	36.45	-2	7,672	-0.03%
2019/01/25	0	0.00	1	36.20	36.20	-1	7,800	-0.01%
2019/01/24	0	0.00	2	35.95	36.00	-2	7,945	-0.03%
2019/01/22	0	0.00	1	35.90	35.80	-1	8,201	-0.01%
2019/01/21	0	0.00	1	36.10	36.15	-1	8,631	-0.01%
2019/01/15	6	35.08	0	0.00	35.05	6	9,394	0.06%
2019/01/14	1	35.55	1	35.85	35.05	0	9,407	0.00%
2019/01/11	9	36.00	0	0.00	36.00	9	9,493	0.09%
2019/01/10	0	0.00	1	35.70	35.60	-1	9,389	-0.01%
2019/01/09	0	0.00	2	35.25	35.25	-2	9,318	-0.02%
2019/01/08	3	34.65	0	0.00	34.65	3	9,275	0.03%
2019/01/07	1	34.90	0	0.00	34.85	1	9,327	0.01%
2018/12/27	0	0.00	2	33.80	33.55	-2	9,866	-0.02%
2018/12/26	2	33.40	2	33.55	33.40	0	9,966	0.00%
2018/12/22	0	0.00	22	34.40	34.45	-22	10,234	-0.21%
2018/12/21	1	34.35	6	34.45	34.40	-5	10,593	-0.05%
2018/12/19	1	34.65	0	0.00	34.70	1	10,973	0.01%
2018/12/17	2	34.45	2	34.88	34.80	0	11,458	0.00%
2018/12/13	0	0.00	30	33.40	33.50	-30	11,738	-0.26%
2018/12/03	50	34.00	3	34.45	34.50	47	13,054	0.36%
2018/11/29	0	0.00	2	33.15	32.65	-2	12,808	-0.02%
2018/11/28	2	32.60	0	0.00	33.05	2	12,834	0.02%
2018/11/26	0	0.00	3	32.95	33.05	-3	12,862	-0.02%
2018/11/22	0	0.00	2	32.80	32.60	-2	13,267	-0.02%
2018/11/19	3	33.67	0	0.00	33.65	3	13,400	0.02%
2018/11/08	3	34.40	0	0.00	33.60	3	13,827	0.02%
2018/11/05	3	33.45	0	0.00	32.45	3	14,236	0.02%
2018/11/01	0	0.00	12	33.21	33.30	-12	14,199	-0.08%
2018/10/31	2	32.00	0	0.00	32.75	2	14,010	0.01%
2018/10/29	2	30.70	2	30.73	30.75	0	13,814	0.00%
2018/10/24	7	33.14	2	33.53	33.55	5	13,288	0.04%
2018/10/23	8	33.69	3	33.97	34.00	5	13,176	0.04%
2018/10/22	1	36.30	0	0.00	36.35	1	12,958	0.01%
2018/10/19	2	36.70	0	0.00	36.25	2	13,203	0.02%
2018/10/18	0	0.00	2	37.10	37.40	-2	13,155	-0.02%
2018/10/16	0	0.00	2	37.90	37.90	-2	13,290	-0.02%
2018/10/12	5	38.10	0	0.00	39.00	5	13,399	0.04%
2018/10/09	2	39.90	0	0.00	39.55	2	13,264	0.02%
2018/10/05	0	0.00	1.2	40.13	40.15	-1.2	13,094	-0.01%
2018/10/04	1	39.75	0	0.00	39.70	1	12,987	0.01%
2018/10/02	2	40.33	0	0.00	40.15	2	13,007	0.02%
2018/10/01	2	41.38	5	41.25	41.40	-3	12,975	-0.02%
2018/09/28	5	41.00	0	0.00	41.50	5	12,967	0.04%
2018/09/27	10	40.55	0	0.00	40.55	10	12,655	0.08%
2018/09/26	10	40.05	0	0.00	39.60	10	12,455	0.08%
2018/09/25	0	0.00	3	40.05	40.00	-3	12,385	-0.02%
2018/09/21	0	0.00	6	40.80	41.25	-6	12,178	-0.05%
2018/09/20	1	39.15	1	38.85	39.45	0	11,855	0.00%
2018/09/19	1	38.65	3	38.50	38.65	-2	11,684	-0.02%
2018/09/18	1	37.00	10	36.85	37.00	-9	11,452	-0.08%
2018/09/17	0	0.00	1	37.20	36.40	-1	11,425	-0.01%
2018/09/14	5	38.25	10	38.20	37.80	-5	11,333	-0.04%
2018/09/13	10	36.65	0	0.00	37.00	10	11,114	0.09%
2018/09/11	13	35.80	2	35.30	36.10	11	10,759	0.10%
2018/09/10	0	0.00	10	39.05	38.40	-10	10,261	-0.10%
2018/09/07	0	0.00	15	40.10	39.90	-15	10,150	-0.15%
2018/09/05	0	0.00	4	40.65	40.45	-4	10,048	-0.04%
2018/09/04	4	41.40	0	0.00	41.10	4	10,051	0.04%
2018/09/03	0	0.00	7	40.91	40.80	-7	9,914	-0.07%
2018/08/30	8	43.49	8	42.80	41.95	0	9,720	0.00%
2018/08/24	1	44.50	0	0.00	44.80	1	9,310	0.01%
2018/08/23	0	0.00	2	44.00	44.50	-2	9,581	-0.02%
2018/08/22	2	44.68	0	0.00	44.80	2	9,544	0.02%
2018/08/17	0	0.00	5	43.80	44.25	-5	9,440	-0.05%
2018/08/16	1	42.70	0	0.00	42.80	1	9,224	0.01%
2018/08/15	12	42.92	7	42.99	43.50	5	9,180	0.05%
2018/08/14	0	0.00	5	43.05	44.10	-5	9,033	-0.06%
2018/08/13	0	0.00	10	41.88	42.10	-10	8,677	-0.12%
2018/08/10	0	0.00	2	41.50	41.30	-2	8,668	-0.02%
2018/08/09	1	41.75	6	42.22	41.55	-5	8,761	-0.06%
2018/08/08	4	42.10	0	0.00	42.15	4	8,824	0.05%
2018/08/07	1	40.95	0	0.00	41.10	1	8,774	0.01%
2018/08/06	0	0.00	2	40.80	41.00	-2	8,836	-0.02%
2018/08/01	0	0.00	10	41.35	41.40	-10	8,858	-0.11%
2018/07/30	0	0.00	21	40.86	41.50	-21	8,829	-0.24%
2018/07/26	0	0.00	2	40.25	41.75	-2	8,832	-0.02%
2018/07/24	0	0.00	14	39.54	39.70	-14	8,702	-0.16%
2018/07/23	0	0.00	1	37.80	38.00	-1	8,617	-0.01%
2018/07/18	0	0.00	1	36.65	36.80	-1	8,828	-0.01%
2018/07/06	0	0.00	2	34.25	34.20	-2	8,492	-0.02%
2018/07/03	0	0.00	13	34.47	34.50	-13	8,446	-0.15%
2018/07/02	3	34.00	0	0.00	34.00	3	8,281	0.04%
2018/06/28	2	32.90	0	0.00	33.00	2	8,046	0.02%
2018/06/25	1	32.95	0	0.00	32.75	1	7,756	0.01%
2018/06/21	8	33.00	0	0.00	33.25	8	7,549	0.11%
2018/06/19	0	0.00	2	32.70	32.65	-2	7,326	-0.03%
2018/06/12	0	0.00	2	33.40	33.60	-2	7,165	-0.03%
2018/06/06	2	33.95	0	0.00	34.10	2	7,263	0.03%
2018/06/05	1	33.80	1	34.10	34.30	0	7,277	0.00%
2018/06/04	2	34.60	0	0.00	34.65	2	7,259	0.03%
2018/05/21	3	35.55	0	0.00	35.25	3	6,581	0.05%
2018/05/17	0	0.00	1	34.10	34.10	-1	6,387	-0.02%
2018/05/15	1	33.65	2	33.30	33.75	-1	6,089	-0.02%
2018/05/11	0	0.00	4	33.25	33.00	-4	6,018	-0.07%
2018/05/10	2	32.95	4	32.68	33.00	-2	6,005	-0.03%
2018/05/09	0	0.00	3	32.40	32.40	-3	5,826	-0.05%
2018/05/08	1	31.90	5	32.20	32.40	-4	5,741	-0.07%
2018/05/07	3	31.90	6	31.83	31.50	-3	5,623	-0.05%
2018/05/04	0	0.00	1	31.25	31.65	-1	5,489	-0.02%
2018/05/03	1	31.00	40	31.10	31.00	-39	5,440	-0.72%
2018/05/02	0	0.00	12	32.08	32.05	-12	5,299	-0.23%
2018/04/30	2	31.75	0	0.00	31.75	2	5,080	0.04%
2018/04/27	0	0.00	8	31.71	31.75	-8	4,954	-0.16%
2018/04/26	5	31.30	10	31.65	31.30	-5	4,875	-0.10%
2018/04/25	0	0.00	5	30.35	30.70	-5	4,731	-0.11%
2018/04/24	9	31.24	5	31.15	30.90	4	4,645	0.09%
2018/04/23	5	30.90	0	0.00	30.95	5	4,479	0.11%
2018/04/20	20	30.55	2	30.40	30.40	18	4,408	0.41%
2018/03/28	5	28.45	0	0.00	28.40	5	5,284	0.09%
2018/03/26	10	28.35	0	0.00	28.55	10	5,352	0.19%
2018/03/19	30	29.05	0	0.00	29.20	30	5,583	0.54%
2018/03/15	0	0.00	5	29.40	29.45	-5	5,488	-0.09%
2018/03/13	3	29.40	0	0.00	29.45	3	5,497	0.05%
2018/02/27	1	28.10	0	0.00	28.40	1	5,431	0.02%
2018/02/22	1	28.05	0	0.00	28.25	1	5,288	0.02%
2018/02/09	1	26.85	0	0.00	27.10	1	5,226	0.02%
2018/02/07	0	0.00	1	28.15	27.40	-1	5,167	-0.02%
2018/02/06	2	27.53	0	0.00	27.20	2	5,066	0.04%
2018/01/26	0	0.00	2	30.30	30.30	-2	4,648	-0.04%
2018/01/24	0	0.00	0	30.00	30.00	0	4,562	0.00%
2018/01/15	0	0.00	2	30.25	30.40	-2	4,140	-0.05%
2018/01/11	0.8	29.40	0	0.00	29.40	0.8	3,921	0.02%
2018/01/09	0	0.00	1	30.40	30.40	-1	3,655	-0.03%
2018/01/08	0	0.00	2	30.00	30.30	-2	3,520	-0.06%
2018/01/05	2.4	29.20	0	0.00	29.35	2.4	3,339	0.07%
2018/01/04	0	0.00	10	28.60	28.60	-10	3,220	-0.31%
2018/01/02	1	28.35	0	0.00	28.20	1	3,041	0.03%