亞泥 (1102)-群益金鼎-新莊券商分點個股進出

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
43.95
漲跌
▲0.15
漲幅
+0.34%
成交量
6,449張
產業
上市水泥類股
1229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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/05/03	0	0.00	2	44.05	43.95	-2	4,357	-0.05%
2024/04/25	0	0.00	1	42.50	42.50	-1	3,953	-0.03%
2024/04/22	1	42.60	0	42.10	42.70	1	4,025	0.02%
2024/04/19	0	41.75	0	41.80	42.00	0	3,948	0.00%
2024/04/16	0	0.00	0	41.60	41.40	0	3,746	0.00%
2024/04/15	0	0.00	5	41.95	42.05	-5	3,683	-0.14%
2024/04/11	1	42.20	0	0.00	42.05	1	3,591	0.03%
2024/04/10	0	0.00	1	42.35	42.50	-1	3,572	-0.03%
2024/04/03	1	41.35	0	0.00	41.15	1	3,582	0.03%
2024/03/28	0	0.00	4	40.95	40.95	-4	3,643	-0.11%
2024/03/27	0	0.00	1	41.10	41.20	-1	3,834	-0.03%
2024/03/19	10	40.70	0	0.00	40.55	10	5,272	0.19%
2024/03/18	0	41.40	0	0.00	41.10	0	5,280	0.00%
2024/03/14	0	0.00	20	41.09	41.15	-20	5,220	-0.38%
2024/03/12	0	0.00	8	40.60	40.60	-8	5,123	-0.16%
2024/03/08	0	0.00	4	40.30	40.40	-4	5,175	-0.08%
2024/03/07	5	39.95	0	0.00	40.35	5	5,207	0.10%
2024/03/06	7	40.05	0	0.00	40.00	7	5,185	0.13%
2024/03/04	1	40.10	0	0.00	40.05	1	5,249	0.02%
2024/02/29	0	0.00	5	40.13	40.45	-5	5,327	-0.09%
2024/02/27	1	40.00	0	0.00	40.10	1	5,286	0.02%
2024/02/26	3	40.10	10	40.15	40.25	-7	5,293	-0.13%
2024/02/23	0	0.00	4	40.25	40.20	-4	5,314	-0.08%
2024/02/22	0	0.00	6	40.21	40.40	-6	5,391	-0.11%
2024/02/21	0	0.00	1	40.20	40.30	-1	5,433	-0.02%
2024/02/19	0	0.00	1	39.95	40.15	-1	5,608	-0.02%
2024/02/15	1	39.25	0	0.00	39.20	1	5,825	0.02%
2024/02/05	10	39.50	0	0.00	39.45	10	5,791	0.17%
2024/02/02	5	39.85	0	0.00	40.05	5	5,772	0.09%
2024/02/01	5	39.85	0	0.00	40.05	5	5,808	0.09%
2024/01/30	3	39.75	0	0.00	39.80	3	5,813	0.05%
2024/01/29	1	39.85	0	0.00	39.95	1	5,827	0.02%
2024/01/26	1	39.95	1	40.00	40.10	0	5,858	0.00%
2024/01/23	5	39.65	0	0.00	39.75	5	5,964	0.08%
2024/01/18	1	39.40	0	0.00	39.30	1	6,045	0.02%
2024/01/17	6	39.59	0	0.00	39.35	6	6,033	0.10%
2024/01/16	7	40.16	1	40.00	39.95	6	5,978	0.10%
2023/12/27	0	0.00	1	41.10	41.10	-1	6,539	-0.02%
2023/12/26	0	0.00	1	41.05	41.10	-1	6,546	-0.02%
2023/12/25	0	0.00	2	40.68	40.75	-2	6,540	-0.03%
2023/12/22	4	40.35	1	40.80	40.25	3	6,520	0.05%
2023/12/21	2	40.33	1	40.65	40.30	1	6,334	0.02%
2023/12/19	6	41.58	0	0.00	40.80	6	5,703	0.11%
2023/12/18	1	42.15	0	0.00	42.00	1	5,384	0.02%
2023/12/15	1	42.45	0	0.00	42.25	1	5,127	0.02%
2023/12/14	1	42.65	1	42.45	42.30	0	4,873	0.00%
2023/12/11	0	0.00	51	41.81	41.85	-51	4,741	-1.08%
2023/12/06	3	41.80	0	0.00	41.70	3	4,730	0.06%
2023/12/05	0	0.00	60	41.65	41.60	-60	4,736	-1.27%
2023/12/01	1	41.85	6	41.72	41.55	-5	4,689	-0.11%
2023/11/21	0	0.00	1	41.55	41.70	-1	4,655	-0.02%
2023/11/07	0	0.00	1	40.40	40.40	-1	4,445	-0.02%
2023/11/03	0	0.00	1	40.25	40.25	-1	4,460	-0.02%
2023/11/02	0	0.00	1	40.20	40.00	-1	4,497	-0.02%
2023/10/31	0	39.95	0	0.00	40.00	0	4,651	0.00%
2023/10/27	0	39.50	3	39.60	39.40	-3	4,669	-0.06%
2023/10/18	2	39.13	0	0.00	39.05	2	5,756	0.03%
2023/10/12	0	40.15	0	0.00	40.55	0	6,549	0.00%
2023/10/05	0	39.40	0	0.00	39.35	0	6,550	0.00%
2023/10/03	1	39.40	0	0.00	39.40	1	6,524	0.02%
2023/09/28	0	40.00	0	0.00	39.75	0	6,572	0.00%
2023/09/22	4	39.64	0	0.00	39.65	4	6,620	0.06%
2023/09/21	1	39.70	0	0.00	39.65	1	6,649	0.02%
2023/09/18	0	0.00	0.5	40.26	40.35	-0.5	6,711	-0.01%
2023/09/15	0	0.00	0.5	40.35	40.45	-0.5	6,752	-0.01%
2023/09/14	0	0.00	1	40.15	40.25	-1	6,734	-0.01%
2023/09/06	10	39.80	0	0.00	39.95	10	6,878	0.15%
2023/09/04	0	0.00	46	40.38	40.40	-46	6,866	-0.67%
2023/09/01	2	40.15	16	40.28	40.30	-14	6,924	-0.20%
2023/08/30	1	39.95	1	40.10	40.20	0	6,858	0.00%
2023/08/24	0	0.00	0.1	39.85	39.85	-0.1	6,873	0.00%
2023/08/23	0	0.00	0.1	39.70	39.80	-0.1	6,882	0.00%
2023/08/21	0	0.00	0	39.55	39.70	0	6,952	0.00%
2023/08/17	0	0.00	2	38.86	39.30	-2	6,973	-0.03%
2023/08/15	5	39.80	1	40.15	39.80	4	6,924	0.06%
2023/08/14	0	40.05	0.1	40.08	40.45	0	6,912	0.00%
2023/08/11	0	0.00	2	40.00	40.00	-2	6,903	-0.03%
2023/08/09	13	40.00	0	0.00	40.20	13	6,878	0.19%
2023/08/08	0	0.00	0.1	40.30	40.30	-0.1	6,845	0.00%
2023/08/07	0	0.00	0.1	40.45	40.55	-0.1	6,803	0.00%
2023/08/04	0	0.00	0.2	40.50	40.55	-0.2	6,777	0.00%
2023/07/27	1	39.90	6	39.99	40.00	-5	6,457	-0.08%
2023/07/26	4.1	39.33	0	0.00	40.10	4.1	6,364	0.06%
2023/07/25	10.1	38.75	0	0.00	39.00	10.1	6,194	0.16%
2023/07/24	21	38.61	0	0.00	38.20	21	5,957	0.35%
2023/07/21	53	39.75	0	0.00	39.15	53	5,687	0.93%
2023/07/20	58	40.73	0	0.00	40.50	58	5,406	1.07%
2023/07/19	6	43.78	0	0.00	44.80	6	4,905	0.12%
2023/07/17	7	43.90	0	0.00	43.90	7	4,362	0.16%
2023/07/13	0	0.00	0	44.05	43.80	0	4,278	0.00%
2023/07/06	2	44.23	0	0.00	44.10	2	4,269	0.05%
2023/06/27	1	44.30	0	0.00	44.30	1	4,159	0.02%
2023/06/19	0	0.00	0	44.30	44.05	0	4,050	0.00%
2023/06/12	4	44.30	25	44.46	44.35	-21	4,045	-0.52%
2023/06/09	0	0.00	0.1	44.70	44.60	-0.1	4,078	0.00%
2023/06/06	0	0.00	5	44.60	44.60	-5	4,132	-0.12%
2023/05/29	0	0.00	0.1	44.14	43.85	-0.1	4,269	0.00%
2023/05/23	0	0.00	20	44.55	44.65	-20	4,285	-0.47%
2023/05/22	0	0.00	0.1	44.50	44.50	-0.1	4,325	0.00%
2023/05/19	0	0.00	10	44.45	44.50	-10	4,313	-0.23%
2023/05/17	0	0.00	30	44.38	44.35	-30	4,286	-0.70%
2023/05/15	0	0.00	0.1	44.00	44.25	-0.1	4,280	0.00%
2023/05/12	0	0.00	0.1	43.82	43.95	-0.1	4,311	0.00%
2023/05/11	0	0.00	0.1	43.82	43.85	-0.1	4,290	0.00%
2023/05/08	5	44.45	0	0.00	44.50	5	4,277	0.12%
2023/05/05	1	44.35	0	0.00	44.25	1	4,236	0.02%
2023/04/25	0	0.00	5	44.06	43.95	-5	4,484	-0.11%
2023/04/20	10	43.30	0	0.00	43.50	10	4,401	0.23%
2023/04/19	0	0.00	0	43.75	43.30	0	4,465	0.00%
2023/04/17	0.2	43.90	0	0.00	43.75	0.2	4,447	0.00%
2023/04/14	1	43.69	0	0.00	43.65	1	4,455	0.02%
2023/04/13	0	0.00	0.2	44.00	43.70	-0.2	4,450	0.00%
2023/04/11	0.3	43.90	0	0.00	44.10	0.3	4,439	0.01%
2023/04/07	0.5	43.35	0	0.00	43.25	0.5	4,406	0.01%
2023/03/29	1	43.25	0	0.00	43.30	1	5,471	0.02%
2023/03/27	7	42.90	0	0.00	42.90	7	6,358	0.11%
2023/03/13	0.2	42.85	0	0.00	42.85	0.2	7,074	0.00%
2023/03/08	1	43.10	0	0.00	43.25	1	7,175	0.01%
2023/03/07	25	44.40	0	0.00	44.55	25	7,054	0.35%
2023/03/06	20	44.45	2	44.60	44.50	18	7,091	0.25%
2023/03/01	20	44.20	0	0.00	44.10	20	7,089	0.28%
2023/02/23	0	0.00	4	44.53	44.50	-4	7,026	-0.06%
2023/02/22	2	43.70	0	0.00	44.00	2	7,021	0.03%
2023/02/13	1	42.10	0	0.00	42.10	1	7,215	0.01%
2023/02/08	2	42.45	0	0.00	42.30	2	7,230	0.03%
2023/02/06	0	0.00	5	42.30	42.00	-5	7,251	-0.07%
2023/01/31	0	0.00	28	42.86	42.15	-28	7,253	-0.39%
2023/01/17	0	0.00	2	42.70	42.65	-2	7,103	-0.03%
2023/01/16	0	0.00	10	42.53	42.60	-10	7,080	-0.14%
2023/01/12	0	0.00	2	42.00	41.95	-2	7,200	-0.03%
2023/01/05	0	0.00	20	40.90	41.10	-20	7,569	-0.26%
2023/01/03	2	40.55	4	40.63	40.60	-2	7,644	-0.03%
2022/12/30	2	41.05	0	0.00	41.00	2	7,646	0.03%
2022/12/26	0	0.00	2	41.45	41.50	-2	7,815	-0.03%
2022/12/22	3	41.28	3	41.47	41.45	0	8,088	0.00%
2022/12/13	1	41.00	0	0.00	41.15	1	6,429	0.02%
2022/12/12	0	0.00	11	41.15	41.25	-11	6,475	-0.17%
2022/12/09	0	0.00	2	41.20	41.35	-2	6,702	-0.03%
2022/12/07	1	41.20	1	41.25	40.90	0	6,842	0.00%
2022/12/02	1	40.75	0	0.00	40.85	1	6,928	0.01%
2022/11/29	10	40.48	0	0.00	41.05	10	7,117	0.14%
2022/11/28	1	40.25	1	40.65	40.45	0	7,129	0.00%
2022/11/25	1	40.95	0	0.00	40.95	1	7,193	0.01%
2022/11/23	0	0.00	1	40.90	40.75	-1	7,271	-0.01%
2022/11/22	1	40.55	1	40.85	40.95	0	7,309	0.00%
2022/11/21	0	0.00	12	40.85	41.05	-12	7,316	-0.16%
2022/11/18	20	40.93	0	0.00	41.25	20	7,332	0.27%
2022/11/17	2	40.43	4	40.89	41.45	-2	7,324	-0.03%
2022/11/16	51	40.60	10	40.76	40.50	41	7,276	0.56%
2022/11/15	0	0.00	10	40.63	40.75	-10	7,234	-0.14%
2022/11/14	0	0.00	0	40.40	40.60	0	7,216	0.00%
2022/11/08	20	37.93	20	37.65	37.95	0	7,211	0.00%
2022/10/25	1	36.75	0	0.00	37.15	1	7,472	0.01%
2022/10/21	1	37.50	0	0.00	37.50	1	7,832	0.01%
2022/10/20	3	37.08	0	0.00	37.10	3	8,030	0.04%
2022/10/19	0.6	38.20	0	0.00	37.95	0.6	7,982	0.01%
2022/10/18	1	37.65	0	0.00	37.70	1	8,056	0.01%
2022/10/17	2	38.10	0	0.00	38.00	2	8,044	0.02%
2022/10/13	8	38.90	0	0.00	38.70	8	8,129	0.10%
2022/10/07	0.2	40.10	0	0.00	40.00	0.2	8,353	0.00%
2022/10/04	3	39.45	0	0.00	39.40	3	8,375	0.04%
2022/09/30	0	0.00	6	39.83	39.40	-6	8,299	-0.07%
2022/09/29	5.1	39.92	0	0.00	40.05	5.1	8,225	0.06%
2022/09/28	5	40.00	0	0.00	39.90	5	8,058	0.06%
2022/09/22	3	42.85	0	0.00	43.85	3	7,862	0.04%
2022/09/20	2	44.15	2	44.10	43.95	0	7,532	0.00%
2022/09/19	2	44.30	8	44.26	44.10	-6	7,403	-0.08%
2022/09/16	6	44.50	3	44.45	44.20	3	7,316	0.04%
2022/09/08	4	43.85	4	43.80	44.05	0	7,817	0.00%
2022/09/07	3	43.70	1	43.80	43.75	2	7,844	0.03%
2022/09/01	1	42.45	0	0.00	42.35	1	7,540	0.01%
2022/08/31	6	42.75	0	0.00	43.25	6	7,448	0.08%
2022/08/30	0	0.00	2	42.30	42.45	-2	7,379	-0.03%
2022/08/29	0	0.00	1	42.40	42.45	-1	7,381	-0.01%
2022/08/25	0	0.00	1	42.65	42.65	-1	7,355	-0.01%
2022/08/24	1	42.10	2	42.45	42.50	-1	7,319	-0.01%
2022/08/22	0	0.00	3	42.68	42.75	-3	7,368	-0.04%
2022/08/19	5	42.45	1	42.65	42.60	4	7,376	0.05%
2022/08/11	0	0.00	1	41.35	42.25	-1	7,283	-0.01%
2022/08/09	1	40.95	0	0.00	41.25	1	7,231	0.01%
2022/08/05	0	0.00	24	41.05	40.95	-24	7,311	-0.33%
2022/08/04	1.1	40.84	0	0.00	40.70	1.1	7,332	0.02%
2022/08/03	0	0.00	1	41.45	41.45	-1	7,299	-0.01%
2022/08/01	0	0.00	4	41.35	41.35	-4	7,234	-0.06%
2022/07/28	58	40.78	30	40.83	40.50	28	7,044	0.40%
2022/07/27	0	0.00	9	44.63	44.45	-9	6,806	-0.13%
2022/07/25	0	0.00	45	44.85	44.90	-45	6,528	-0.69%
2022/07/20	4	44.10	0	0.00	44.05	4	6,250	0.06%
2022/07/19	1	44.25	20	43.80	44.10	-19	6,176	-0.31%
2022/07/18	3	43.70	0	0.00	43.95	3	6,026	0.05%
2022/07/14	1	44.10	0	0.00	44.15	1	5,924	0.02%
2022/07/12	1	43.70	0.1	43.80	43.70	0.9	5,875	0.02%
2022/07/01	0	0.00	1	44.10	44.20	-1	5,772	-0.02%
2022/06/28	0	0.00	4	43.90	43.65	-4	5,710	-0.07%
2022/06/27	6	44.13	2	43.88	44.00	4	5,730	0.07%
2022/06/23	1	42.70	30	42.78	42.95	-29	5,696	-0.51%
2022/06/17	1	42.15	0	0.00	43.45	1	4,975	0.02%
2022/06/16	21	43.54	0	0.00	43.10	21	4,694	0.45%
2022/06/15	10	43.45	0	0.00	43.30	10	4,782	0.21%
2022/06/13	2	43.70	0	0.00	43.70	2	4,849	0.04%
2022/06/10	21	44.29	0	0.00	44.15	21	4,878	0.43%
2022/05/31	1	45.10	0	0.00	44.40	1	5,086	0.02%
2022/05/17	11	44.90	0	0.00	44.75	11	5,056	0.22%
2022/05/13	9	44.75	0	0.00	45.05	9	5,021	0.18%
2022/05/12	5	44.50	0	0.00	44.40	5	5,005	0.10%
2022/05/09	1.1	46.50	0	0.00	46.30	1.1	4,999	0.02%
2022/05/06	4	46.90	0	0.00	47.20	4	5,016	0.08%
2022/05/04	0	0.00	0	47.65	47.45	0	5,089	0.00%
2022/04/28	0	0.00	4	47.50	48.00	-4	5,155	-0.08%
2022/04/27	2	46.60	5	47.07	47.10	-3	5,045	-0.06%
2022/04/26	0	0.00	4	47.30	47.20	-4	5,005	-0.08%
2022/04/25	3	46.85	0	0.00	46.90	3	5,021	0.06%
2022/04/22	2	47.30	1	47.40	47.55	1	4,970	0.02%
2022/04/21	0	0.00	4	47.73	47.70	-4	4,967	-0.08%
2022/04/20	0	0.00	1	47.35	47.35	-1	4,918	-0.02%
2022/04/18	5	46.50	0	0.00	46.55	5	4,870	0.10%
2022/04/15	0.1	47.00	0	0.00	46.90	0.1	4,815	0.00%
2022/04/11	0	0.00	1	47.70	47.60	-1	4,721	-0.02%
2022/04/08	1	47.85	0	0.00	47.80	1	4,698	0.02%
2022/04/07	3	47.95	0	0.00	47.95	3	4,687	0.06%
2022/04/06	3	47.85	0	0.00	48.45	3	4,635	0.06%
2022/04/01	7	48.05	0	0.00	48.00	7	4,572	0.15%
2022/03/31	0	0.00	100	48.45	48.60	-100	4,523	-2.21%
2022/03/30	0	0.00	7	48.44	48.50	-7	4,484	-0.16%
2022/03/29	9	48.35	10	48.29	48.40	-1	4,595	-0.02%
2022/03/28	1	47.80	7	48.16	48.10	-6	4,740	-0.13%
2022/03/25	3	48.10	5	48.25	48.25	-2	4,870	-0.04%
2022/03/24	24	48.16	7	48.36	48.45	17	5,077	0.33%
2022/03/23	1	48.05	8	48.14	48.10	-7	5,547	-0.13%
2022/03/22	4	48.08	11	48.35	48.30	-7	5,665	-0.12%
2022/03/21	0	48.10	26	48.06	48.25	-26	5,666	-0.46%
2022/03/18	15	47.95	20.2	47.94	47.90	-5.2	5,639	-0.09%
2022/03/17	3	47.85	4.1	47.95	48.00	-1.1	5,546	-0.02%
2022/03/16	24	47.25	2	47.35	47.60	22	5,446	0.40%
2022/03/15	6	46.99	0	0.00	47.30	6	5,432	0.11%
2022/03/14	2	47.00	16	47.05	47.20	-14	5,397	-0.26%
2022/03/11	8	46.58	1	46.55	46.70	7	5,384	0.13%
2022/03/10	3	46.25	42	46.24	46.45	-39	5,401	-0.72%
2022/03/09	18	45.71	1	45.65	45.95	17	5,381	0.32%
2022/03/08	4	44.85	0	0.00	44.85	4	5,397	0.07%
2022/03/07	6.2	45.30	0	0.00	45.50	6.2	5,444	0.11%
2022/03/04	24	45.89	0	0.00	46.00	24	5,677	0.42%
2022/03/03	0	0.00	1	46.20	46.20	-1	5,775	-0.02%
2022/02/25	3	45.23	0	0.00	45.10	3	6,461	0.05%
2022/02/24	6	45.48	5	45.59	45.55	1	6,645	0.02%
2022/02/23	5	45.86	0	0.00	45.90	5	6,620	0.08%
2022/02/22	6	45.58	0	0.00	45.75	6	6,639	0.09%
2022/02/21	3	45.40	0	0.00	45.95	3	6,681	0.04%
2022/02/18	4	45.53	0	0.00	45.75	4	6,713	0.06%
2022/02/17	3	45.60	4	45.65	45.70	-1	6,763	-0.01%
2022/02/15	10	45.08	0	0.00	45.00	10	6,848	0.15%
2022/02/14	9	45.18	1	45.25	45.30	8	6,887	0.12%
2022/02/11	3	45.28	1	45.50	45.50	2	6,892	0.03%
2022/02/10	2	45.18	0	0.00	45.30	2	6,861	0.03%
2022/02/09	2	44.90	0	0.00	45.20	2	6,866	0.03%
2022/02/08	2	44.78	1	44.90	44.75	1	6,837	0.01%
2022/02/07	2	44.00	0	0.00	44.80	2	6,799	0.03%
2022/01/26	1	44.25	0	0.00	44.20	1	6,712	0.01%
2022/01/25	12	44.08	24	43.98	44.15	-12	6,725	-0.18%
2022/01/24	10	44.45	0	0.00	44.65	10	6,700	0.15%
2022/01/21	1	44.30	0	0.00	44.50	1	6,705	0.01%
2022/01/19	2	44.50	100	44.40	44.40	-98	6,741	-1.45%
2022/01/14	0	0.00	2	44.50	44.60	-2	6,841	-0.03%
2022/01/13	0	0.00	1	44.45	44.40	-1	6,928	-0.01%
2022/01/12	0	0.00	1	44.25	44.40	-1	6,982	-0.01%
2022/01/07	5	44.05	0	0.00	44.30	5	7,076	0.07%
2022/01/04	1	43.80	0	0.00	43.80	1	7,165	0.01%
2022/01/03	1	44.20	1	44.20	44.00	0	7,163	0.00%
2021/12/30	1	44.25	0	0.00	44.30	1	7,237	0.01%
2021/12/28	0	0.00	4	44.10	44.20	-4	7,408	-0.05%
2021/12/24	0.1	44.20	0	0.00	44.25	0.1	7,594	0.00%
2021/12/23	0	0.00	2	44.30	44.30	-2	7,666	-0.03%
2021/12/22	1	43.90	2	44.10	43.90	-1	7,640	-0.01%
2021/12/21	3	43.65	2	43.75	43.75	1	7,525	0.01%
2021/12/20	1	43.60	4	43.59	43.40	-3	7,443	-0.04%
2021/12/17	0	0.00	0.2	43.30	42.95	-0.2	7,317	0.00%
2021/12/16	11.2	42.88	0	0.00	42.95	11.2	6,964	0.16%
2021/12/15	1	43.40	0	0.00	43.40	1	7,026	0.01%
2021/12/14	0	0.00	6	43.30	43.05	-6	7,593	-0.08%
2021/12/13	0	0.00	1	43.10	43.00	-1	7,641	-0.01%
2021/12/09	2	43.40	0	0.00	43.50	2	7,821	0.03%
2021/12/07	0	0.00	2	43.28	43.25	-2	7,889	-0.03%
2021/12/06	6	42.60	0	0.00	43.15	6	7,900	0.08%
2021/12/03	1	42.85	0	0.00	42.75	1	7,906	0.01%
2021/12/01	4	42.19	0	0.00	42.35	4	7,893	0.05%
2021/11/30	22	42.06	1	42.75	42.00	21	7,801	0.27%
2021/11/29	3	42.32	50	42.05	42.45	-47	7,648	-0.61%
2021/11/26	52	42.39	0	0.00	42.25	52	7,690	0.68%
2021/11/25	8	42.52	0	0.00	42.35	8	7,640	0.10%
2021/11/24	3	43.43	2	43.30	43.35	1	7,303	0.01%
2021/11/23	1	43.80	2	43.90	44.10	-1	7,119	-0.01%
2021/11/19	0	0.00	2	44.95	45.05	-2	6,982	-0.03%
2021/11/18	1	44.70	3	44.63	44.70	-2	6,995	-0.03%
2021/11/17	3	44.90	0	0.00	44.90	3	6,971	0.04%
2021/11/16	1	45.10	0	0.00	45.10	1	7,035	0.01%
2021/11/12	0	0.00	2	45.45	45.55	-2	7,296	-0.03%
2021/11/11	0	0.00	1	45.25	45.30	-1	7,452	-0.01%
2021/11/09	1	44.80	0	0.00	44.80	1	7,684	0.01%
2021/10/28	0	0.00	1	44.40	44.35	-1	10,635	-0.01%
2021/10/27	1	44.35	0	0.00	44.30	1	10,946	0.01%
2021/10/21	3	44.60	0	0.00	44.60	3	11,537	0.03%
2021/10/20	1	44.95	0	0.00	44.75	1	11,540	0.01%
2021/10/19	1	45.20	0	0.00	45.15	1	11,564	0.01%
2021/10/15	0	0.00	2	45.45	45.50	-2	11,647	-0.02%
2021/10/14	1	45.60	0	0.00	45.35	1	11,653	0.01%
2021/10/13	0	0.00	8	45.40	45.40	-8	11,712	-0.07%
2021/10/08	0	0.00	110	45.72	45.85	-110	11,754	-0.94%	大賣/鉅額交易
2021/10/06	5	45.60	10	45.60	45.65	-5	11,943	-0.04%
2021/10/05	0	0.00	1	45.30	45.30	-1	11,992	-0.01%
2021/10/01	5	45.41	100	45.45	45.35	-95	12,505	-0.76%
2021/09/27	2	46.45	0	0.00	46.45	2	12,777	0.02%
2021/09/24	0	0.00	4	46.55	46.45	-4	12,781	-0.03%
2021/09/22	2	45.50	0	0.00	45.60	2	12,728	0.02%
2021/09/15	0	0.00	1	46.30	46.35	-1	12,235	-0.01%
2021/09/14	0	0.00	8	46.48	46.50	-8	12,364	-0.06%
2021/09/13	1	45.85	12.1	45.81	45.90	-11.1	12,543	-0.09%
2021/09/10	0	0.00	3.7	44.79	44.95	-3.7	12,540	-0.03%
2021/09/09	20	44.38	0	0.00	44.35	20	12,815	0.16%
2021/09/07	0	0.00	1	45.00	45.15	-1	12,851	-0.01%
2021/09/06	3	44.90	0	0.00	44.90	3	12,856	0.02%
2021/09/03	10	45.03	0	0.00	45.10	10	12,872	0.08%
2021/09/02	2.1	45.28	0	0.00	44.85	2.1	12,909	0.02%
2021/08/31	1	44.50	0	0.00	44.90	1	12,807	0.01%
2021/08/27	0	0.00	2	44.30	44.20	-2	12,958	-0.02%
2021/08/26	3	43.62	0	0.00	43.65	3	13,077	0.02%
2021/08/25	1	43.95	0	0.00	43.95	1	13,179	0.01%
2021/08/23	0	0.00	2	43.85	43.60	-2	13,450	-0.01%
2021/08/19	2.1	43.70	2	43.45	43.35	0.1	13,576	0.00%
2021/08/18	30	43.85	0	0.00	44.10	30	13,481	0.22%
2021/08/17	2	44.00	0	0.00	43.75	2	13,358	0.01%
2021/08/16	13.1	44.70	0	0.00	44.60	13.1	13,185	0.10%
2021/08/13	49	45.60	0	45.70	45.60	49	13,220	0.37%
2021/08/12	0.1	45.85	20	45.70	45.75	-20	13,236	-0.15%
2021/08/11	100	45.65	0	0.00	45.60	100	13,278	0.75%
2021/08/10	30.1	45.57	2	45.58	45.55	28.1	13,322	0.21%
2021/08/09	5	45.31	3	45.80	45.85	2	13,401	0.01%
2021/08/06	5	46.14	2	46.15	46.05	3	13,317	0.02%
2021/08/05	198.1	46.57	3	46.38	46.35	195.1	13,269	1.47%	大買/鉅額交易
2021/08/04	1	52.30	0	0.00	51.90	1	12,479	0.01%
2021/08/03	8	51.94	1	52.00	52.10	7	12,408	0.06%
2021/08/02	1	51.60	1	51.60	51.80	0	12,169	0.00%
2021/07/30	1	51.80	1	52.10	51.80	0	11,948	0.00%
2021/07/29	1	52.20	1	52.30	52.40	0	11,920	0.00%
2021/07/28	3	52.00	0	0.00	52.10	3	11,887	0.03%
2021/07/27	1	52.90	0	0.00	53.00	1	11,895	0.01%
2021/07/26	6	53.28	1	53.30	53.10	5	11,977	0.04%
2021/07/22	2	52.20	0	0.00	52.20	2	12,113	0.02%
2021/07/20	0	0.00	8	52.14	52.00	-8	12,290	-0.07%
2021/07/16	4	51.90	2	51.90	52.00	2	13,083	0.02%
2021/07/15	1	51.90	2	51.85	51.90	-1	13,526	-0.01%
2021/07/14	2	52.30	1	52.49	52.50	1	13,811	0.01%
2021/07/12	0	0.00	1	52.90	52.70	-1	13,897	-0.01%
2021/07/09	3	52.73	4	52.53	52.80	-1	14,021	-0.01%
2021/07/08	104	52.90	1	52.70	53.00	103	13,910	0.74%	大買/鉅額交易
2021/07/07	0	0.00	1	51.60	51.70	-1	13,787	-0.01%
2021/07/06	1	50.90	1.3	51.00	51.00	-0.3	13,683	0.00%
2021/07/05	0	0.00	1	51.00	51.00	-1	13,593	-0.01%
2021/07/02	1	50.60	1	50.90	50.50	0	13,581	0.00%
2021/06/30	1	50.80	0	0.00	50.70	1	13,613	0.01%
2021/06/29	1	50.70	2	50.70	50.70	-1	13,670	-0.01%
2021/06/28	0	0.00	1	50.80	50.90	-1	13,734	-0.01%
2021/06/25	2	50.85	0	0.00	50.60	2	13,714	0.01%
2021/06/24	1	50.90	1	50.60	50.30	0	13,678	0.00%
2021/06/23	1	50.50	0	0.00	50.50	1	13,718	0.01%
2021/06/21	3	50.10	0	0.00	50.00	3	13,225	0.02%
2021/06/18	1	50.20	0	0.00	50.40	1	13,154	0.01%
2021/06/10	7	50.47	2	50.40	50.60	5	13,104	0.04%
2021/06/08	1	50.90	1	50.90	50.90	0	12,995	0.00%
2021/06/07	2	51.00	1	51.60	51.10	1	12,983	0.01%
2021/06/04	1	51.40	0	0.00	51.40	1	12,861	0.01%
2021/06/03	1	51.80	1	51.60	51.80	0	12,799	0.00%
2021/06/01	0	51.70	0	0.00	51.60	0	12,507	0.00%
2021/05/26	0	0.00	1	49.95	50.10	-1	12,238	-0.01%
2021/05/21	10	50.35	0	0.00	50.60	10	12,257	0.08%
2021/05/18	0	0.00	6	49.25	49.95	-6	12,155	-0.05%
2021/05/13	25	48.30	0	0.00	47.95	25	11,669	0.21%
2021/05/07	0	0.00	10	50.20	50.30	-10	10,486	-0.10%
2021/05/05	0	0.00	2	48.70	49.30	-2	10,288	-0.02%
2021/05/04	2	49.20	6	48.61	48.55	-4	10,187	-0.04%
2021/04/29	0	0.00	10	50.00	49.95	-10	9,850	-0.10%
2021/04/28	1	50.30	2	50.30	50.20	-1	9,744	-0.01%
2021/04/27	4	50.50	0	0.00	50.30	4	9,655	0.04%
2021/04/26	7	50.60	2	50.50	50.80	5	9,515	0.05%
2021/04/23	2	50.30	10	50.37	50.20	-8	9,403	-0.09%
2021/04/22	125	53.11	100	52.80	51.60	25	9,290	0.27%	大買/
2021/04/21	22	51.79	2	51.35	52.20	20	8,729	0.23%
2021/04/20	2	51.00	1	50.70	50.70	1	8,278	0.01%
2021/04/19	3	49.85	4.9	49.64	50.00	-1.9	7,927	-0.02%
2021/04/16	0	0.00	1	48.40	48.95	-1	7,718	-0.01%
2021/04/15	0	0.00	2.1	48.86	48.30	-2.1	7,601	-0.03%
2021/04/13	10	47.05	0	0.00	47.35	10	7,295	0.14%
2021/04/12	1	46.85	0	0.00	46.80	1	7,099	0.01%
2021/04/06	1	46.95	0	0.00	47.10	1	6,824	0.01%
2021/04/01	3	47.30	0	0.00	47.10	3	6,725	0.04%
2021/03/31	0	0.00	0.1	47.30	47.80	-0.1	6,566	0.00%
2021/03/30	0	0.00	1	46.60	46.80	-1	6,465	-0.02%
2021/03/29	1	46.55	0	0.00	46.80	1	6,422	0.02%
2021/03/25	0	0.00	1	45.80	46.00	-1	6,283	-0.02%
2021/03/23	0	45.70	1	45.65	45.95	-1	6,426	-0.01%
2021/03/22	0	0.00	1	45.80	45.80	-1	6,406	-0.02%
2021/03/18	1	44.50	1	44.50	44.35	0	6,098	0.00%
2021/03/12	0	0.00	1	44.00	43.90	-1	6,002	-0.02%
2021/03/09	1	43.70	0	0.00	43.90	1	6,065	0.02%
2021/02/25	1	43.30	0	0.00	43.30	1	5,802	0.02%
2021/02/23	0	0.00	10	43.05	43.00	-10	5,737	-0.17%
2021/02/02	0	0.00	2	40.80	40.80	-2	5,672	-0.04%
2021/02/01	2	40.35	0	0.00	40.45	2	5,633	0.04%
2021/01/29	2	40.20	0	0.00	40.00	2	5,625	0.04%
2021/01/18	1	41.45	0	0.00	41.85	1	5,371	0.02%
2021/01/13	0	0.00	1	42.80	42.90	-1	5,218	-0.02%
2021/01/07	0	0.00	1	43.50	43.25	-1	5,272	-0.02%
2021/01/06	0	0.00	1	43.05	43.15	-1	5,240	-0.02%
2021/01/05	3	43.05	0.3	43.20	43.00	2.7	5,213	0.05%
2020/12/29	0	0.00	1	43.00	43.20	-1	5,246	-0.02%
2020/12/28	1	43.05	1	42.90	43.05	0	5,247	0.00%
2020/12/23	0	0.00	1	42.25	42.25	-1	5,206	-0.02%
2020/12/21	0	0.00	8	43.05	43.05	-8	5,223	-0.15%
2020/12/17	10	42.70	2	42.95	42.80	8	5,127	0.16%
2020/12/15	2	42.85	5	42.91	42.95	-3	5,081	-0.06%
2020/12/11	0	0.00	50.6	43.30	43.10	-50.6	5,063	-1.00%
2020/12/09	2	44.00	1	44.05	43.90	1	5,078	0.02%
2020/11/25	1	43.75	0	0.00	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	0.1	44.40	5	44.50	44.50	-4.9	5,247	-0.09%
2020/11/17	1	44.30	0	0.00	44.40	1	5,292	0.02%
2020/11/16	0	0.00	3	44.00	43.95	-3	5,341	-0.06%
2020/11/13	1	43.65	5	43.46	43.70	-4	5,425	-0.07%
2020/11/12	0	0.00	3	43.62	43.70	-3	5,598	-0.05%
2020/11/11	0.5	43.25	5.4	43.24	43.65	-4.9	5,728	-0.09%
2020/11/10	5	42.25	0	0.00	42.25	5	5,651	0.09%
2020/11/03	2	41.95	0	0.00	42.00	2	5,862	0.03%
2020/10/27	1	41.25	0	0.00	41.25	1	6,134	0.02%
2020/10/22	0	0.00	3	41.70	41.45	-3	6,588	-0.05%
2020/10/21	1	41.00	0	0.00	41.00	1	6,647	0.02%
2020/10/19	0	0.00	2	41.15	41.00	-2	7,223	-0.03%
2020/10/14	0	0.00	1	40.45	40.30	-1	8,023	-0.01%
2020/10/12	50	41.20	0	0.00	40.70	50	8,301	0.60%
2020/09/25	0	0.00	1	40.60	40.80	-1	9,246	-0.01%
2020/09/24	1	40.75	1	40.15	40.20	0	9,298	0.00%
2020/09/21	2.1	42.00	0	0.00	41.90	2.1	9,474	0.02%
2020/09/17	1	42.40	1	42.20	42.40	0	9,619	0.00%
2020/09/15	0	0.00	7	42.54	42.70	-7	9,731	-0.07%
2020/09/14	1	42.70	0	0.00	42.90	1	9,983	0.01%
2020/09/08	0	0.00	2	42.65	42.35	-2	10,239	-0.02%
2020/09/04	1	41.80	0	0.00	41.70	1	10,346	0.01%
2020/09/02	1	41.60	0	0.00	41.60	1	10,356	0.01%
2020/08/27	3	42.70	8	42.65	42.65	-5	10,311	-0.05%
2020/08/24	5	43.36	12	43.25	43.30	-7	10,380	-0.07%
2020/08/20	3	42.70	1	42.70	42.25	2	10,332	0.02%
2020/08/19	1	43.15	1	43.80	43.15	0	10,235	0.00%
2020/08/18	0	0.00	10	43.20	43.30	-10	10,122	-0.10%
2020/08/17	0	0.00	6	42.56	42.50	-6	9,938	-0.06%
2020/08/13	0	0.00	36	41.05	41.10	-36	9,837	-0.37%
2020/08/10	1	41.05	0	0.00	41.20	1	9,901	0.01%
2020/08/07	0	0.00	5	41.22	41.05	-5	9,923	-0.05%
2020/08/06	2	41.05	0	0.00	41.05	2	9,862	0.02%
2020/08/05	44	40.92	1	41.00	40.85	43	9,848	0.44%
2020/08/04	1	40.60	0	0.00	40.45	1	9,789	0.01%
2020/08/03	5	40.00	0	0.00	40.00	5	9,814	0.05%
2020/07/31	1	39.90	0	0.00	39.95	1	9,749	0.01%
2020/07/30	1	39.50	0	0.00	40.00	1	9,681	0.01%
2020/07/29	3	40.13	0	0.00	39.65	3	9,649	0.03%
2020/07/28	2	40.05	0	0.00	39.80	2	9,557	0.02%
2020/07/27	1	41.30	0	0.00	40.70	1	9,504	0.01%
2020/07/24	5	42.08	0	0.00	41.85	5	9,416	0.05%
2020/07/23	9	42.02	1	41.90	41.90	8	9,392	0.09%
2020/07/22	8	46.17	0	0.00	46.30	8	8,867	0.09%
2020/07/21	1	46.25	7	46.63	46.45	-6	8,589	-0.07%
2020/07/20	2	45.53	5	45.60	45.50	-3	8,305	-0.04%
2020/07/17	8	45.47	0	0.00	45.30	8	8,183	0.10%
2020/07/16	1	45.65	1	45.55	45.40	0	8,127	0.00%
2020/07/14	0	0.00	1	46.60	46.50	-1	7,886	-0.01%
2020/07/13	0	0.00	1	46.60	46.40	-1	7,835	-0.01%
2020/07/09	1	46.40	0	0.00	46.05	1	7,768	0.01%
2020/07/08	5	46.00	20	46.13	45.80	-15	7,614	-0.20%
2020/07/06	1	45.35	41	45.45	45.60	-40	7,467	-0.54%
2020/07/03	0	0.00	1	44.85	45.00	-1	7,630	-0.01%
2020/07/01	0	0.00	1	44.35	44.10	-1	7,680	-0.01%
2020/06/30	30	43.80	0	0.00	43.60	30	7,687	0.39%
2020/06/19	23	43.08	3	43.25	43.45	20	7,656	0.26%
2020/06/18	0	0.00	0.1	43.50	43.35	-0.1	7,514	0.00%
2020/06/17	1	43.55	0	0.00	43.40	1	7,581	0.01%
2020/06/16	10	43.80	0	0.00	43.90	10	7,626	0.13%
2020/06/15	1	43.75	0	0.00	43.60	1	7,802	0.01%
2020/06/09	10	44.85	0	0.00	44.85	10	8,391	0.12%
2020/06/08	0	0.00	1	45.15	45.15	-1	8,503	-0.01%
2020/06/04	0	0.00	1	44.75	44.70	-1	8,734	-0.01%
2020/06/03	0	0.00	30	45.20	45.20	-30	8,776	-0.34%
2020/05/26	1	44.45	30	44.40	44.20	-29	9,195	-0.32%
2020/05/25	1	43.20	0	0.00	43.90	1	9,344	0.01%
2020/05/22	0	0.00	1	43.70	43.90	-1	9,573	-0.01%
2020/05/21	0	0.00	2	43.90	44.00	-2	9,627	-0.02%
2020/05/18	4	43.43	4	43.71	43.60	0	9,637	0.00%
2020/05/15	0	0.00	12	43.70	43.95	-12	9,604	-0.12%
2020/05/13	1	44.00	100	43.85	43.95	-99	9,613	-1.03%
2020/05/08	19	44.08	3	44.00	44.00	16	9,653	0.17%
2020/05/06	4	43.70	4	43.51	43.45	0	9,674	0.00%
2020/05/04	3	43.00	3	43.10	43.05	0	9,786	0.00%
2020/04/28	2	42.20	0	0.00	42.05	2	10,132	0.02%
2020/04/24	2	41.80	0	0.00	41.70	2	10,487	0.02%
2020/04/23	2	41.80	0	0.00	41.60	2	10,479	0.02%
2020/04/17	30	43.40	0	0.00	43.50	30	10,436	0.29%
2020/04/16	0	0.00	1	43.50	43.25	-1	10,348	-0.01%
2020/04/15	10	43.35	0	0.00	43.35	10	10,336	0.10%
2020/04/09	0	0.00	1	41.65	42.00	-1	10,474	-0.01%
2020/04/08	20	42.15	0	0.00	42.00	20	10,466	0.19%
2020/04/07	3	39.82	5	39.75	39.90	-2	10,282	-0.02%
2020/04/06	5	39.05	0	0.00	39.05	5	10,324	0.05%
2020/04/01	1	39.35	0	0.00	38.60	1	10,306	0.01%
2020/03/31	0	0.00	3	39.35	39.40	-3	10,241	-0.03%
2020/03/30	3	39.40	0	0.00	39.10	3	10,235	0.03%
2020/03/27	39	39.20	0	0.00	38.70	39	10,350	0.38%
2020/03/26	2	38.80	0	0.00	38.80	2	10,427	0.02%
2020/03/25	50	40.00	0	0.00	39.20	50	10,617	0.47%
2020/03/24	10	39.55	0	0.00	39.00	10	10,621	0.09%
2020/03/17	0	0.00	1	39.50	38.25	-1	10,372	-0.01%
2020/03/16	1	40.00	0	0.00	39.80	1	10,261	0.01%
2020/03/11	0	0.00	3	42.43	42.55	-3	9,859	-0.03%
2020/03/10	1	42.00	2	41.60	42.00	-1	9,779	-0.01%
2020/03/09	0	0.00	50	43.50	43.20	-50	9,659	-0.52%
2020/03/06	1	43.60	0	0.00	43.65	1	9,687	0.01%
2020/03/03	51	44.10	0	0.00	43.10	51	9,770	0.52%
2020/02/27	0	0.00	14	44.38	44.35	-14	9,596	-0.15%
2020/02/25	5	44.97	0	0.00	44.85	5	9,458	0.05%
2020/02/24	0	0.00	2	45.50	46.15	-2	9,339	-0.02%
2020/02/21	2	45.70	2	46.45	46.25	0	9,573	0.00%
2020/02/20	3	46.15	0	0.00	46.15	3	9,598	0.03%
2020/02/07	2	45.35	16	45.44	45.80	-14	9,872	-0.14%
2020/02/06	2	45.90	0	0.00	45.95	2	9,857	0.02%
2020/02/03	0	0.00	5	43.65	45.00	-5	9,719	-0.05%
2020/01/31	1	45.25	0	0.00	45.15	1	9,652	0.01%
2020/01/30	3	46.45	0	0.00	44.90	3	9,480	0.03%
2020/01/20	0	0.00	3	48.75	48.70	-3	9,068	-0.03%
2020/01/16	6	48.40	0	0.00	48.50	6	9,115	0.07%
2020/01/15	2	48.45	0	0.00	48.50	2	9,122	0.02%
2020/01/13	2	48.88	0	0.00	48.95	2	9,156	0.02%
2020/01/10	2	48.60	0	0.00	48.60	2	9,255	0.02%
2020/01/09	0	0.00	10	48.95	48.95	-10	9,330	-0.11%
2020/01/06	6	48.03	0	0.00	48.30	6	9,220	0.07%
2020/01/03	6	48.57	1	48.70	48.80	5	9,166	0.05%
2020/01/02	1	48.90	3	48.90	48.90	-2	9,097	-0.02%
2019/12/31	3	48.00	0	0.00	47.95	3	8,981	0.03%
2019/12/30	6	48.53	11	48.67	48.15	-5	8,980	-0.06%
2019/12/27	1	47.25	0	0.00	47.70	1	8,848	0.01%
2019/12/25	5	47.24	3	48.00	47.25	2	8,788	0.02%
2019/12/24	2	47.83	0	0.00	47.60	2	8,717	0.02%
2019/12/20	1	48.10	4	47.75	47.80	-3	8,446	-0.04%
2019/12/13	3	47.25	0	0.00	47.40	3	8,195	0.04%
2019/12/12	1	46.90	0	0.00	47.45	1	8,048	0.01%
2019/12/11	3	46.80	5	46.70	46.80	-2	7,924	-0.03%
2019/12/05	1	45.70	0	0.00	45.80	1	7,814	0.01%
2019/12/03	0	0.00	49	46.40	46.00	-49	7,806	-0.63%
2019/11/29	1	45.75	0	0.00	45.45	1	7,722	0.01%
2019/11/26	0	0.00	0.3	45.80	46.10	-0.3	7,779	0.00%
2019/11/25	1	45.95	10	46.40	46.15	-9	7,539	-0.12%
2019/11/22	0	0.00	50	46.05	46.45	-50	7,549	-0.66%
2019/11/21	2	45.93	72	46.04	46.15	-70	7,518	-0.93%
2019/11/20	0	0.00	8	45.89	46.20	-8	7,419	-0.11%
2019/11/19	0	0.00	3	44.70	45.05	-3	7,151	-0.04%
2019/11/18	0	0.00	50	44.80	44.85	-50	7,071	-0.71%
2019/11/15	16	44.15	11	44.31	44.75	5	6,977	0.07%
2019/11/14	0	0.00	38	43.40	43.30	-38	6,850	-0.55%
2019/11/13	2	43.00	0	0.00	42.85	2	6,858	0.03%
2019/11/12	8	42.80	0	0.00	42.80	8	6,997	0.11%
2019/10/29	50	43.45	0.7	43.50	43.50	49.3	7,109	0.69%
2019/10/22	0	0.00	50	44.30	44.15	-50	7,586	-0.66%
2019/10/21	1	44.20	0	0.00	44.20	1	7,765	0.01%
2019/10/18	0	0.00	2	43.60	43.50	-2	7,825	-0.03%
2019/10/17	0	0.00	1	43.40	43.40	-1	7,793	-0.01%
2019/10/01	50	43.05	0	0.00	43.25	50	8,644	0.58%
2019/09/26	2	43.35	0	0.00	43.45	2	8,722	0.02%
2019/09/23	10	43.30	0	0.00	43.15	10	8,802	0.11%
2019/09/19	34	43.74	0	0.00	43.60	34	8,840	0.38%
2019/09/18	70	44.30	0	0.00	44.00	70	8,805	0.79%
2019/09/17	0	0.00	1	44.25	44.00	-1	8,786	-0.01%
2019/09/05	0	0.00	4	44.16	44.05	-4	8,838	-0.05%
2019/09/03	0	0.00	2	44.28	44.30	-2	8,927	-0.02%
2019/09/02	3	43.65	0	0.00	43.65	3	8,847	0.03%
2019/08/30	51	42.80	0	0.00	43.00	51	8,811	0.58%
2019/08/21	0	0.00	1	42.50	42.05	-1	9,188	-0.01%
2019/08/20	4	42.30	0	0.00	42.50	4	9,198	0.04%
2019/08/19	2	42.70	1	42.70	42.60	1	9,228	0.01%
2019/08/16	50	42.40	0	0.00	42.70	50	9,224	0.54%
2019/08/15	0	0.00	49	41.94	41.80	-49	9,144	-0.54%
2019/08/14	41	41.02	20	41.20	41.35	21	9,127	0.23%
2019/08/08	20	41.30	0	0.00	41.20	20	9,680	0.21%
2019/08/07	7	40.45	0	0.00	40.45	7	9,608	0.07%
2019/08/05	1	41.25	0	0.00	41.20	1	9,598	0.01%
2019/07/30	1	42.25	0	0.00	42.10	1	9,369	0.01%
2019/07/25	0	0.00	1	42.00	42.10	-1	9,293	-0.01%
2019/07/24	3	43.10	0	0.00	42.90	3	9,150	0.03%
2019/07/22	2	46.30	2	46.55	46.35	0	8,623	0.00%
2019/07/18	1	46.05	1	46.30	46.40	0	8,411	0.00%
2019/07/16	0	0.00	1	46.35	46.40	-1	8,514	-0.01%
2019/07/15	2	46.00	1	46.40	46.05	1	8,419	0.01%
2019/07/12	0	0.00	6	45.65	46.10	-6	8,407	-0.07%
2019/07/11	2	47.85	0	0.00	47.15	2	8,162	0.02%
2019/07/10	1	48.00	0	0.00	48.50	1	7,895	0.01%
2019/07/09	0	0.00	2	48.35	48.05	-2	7,845	-0.03%
2019/07/08	2	47.95	0	0.00	48.00	2	7,781	0.03%
2019/07/05	0	0.00	2	48.40	48.45	-2	7,877	-0.03%
2019/07/04	0	0.00	0.1	47.50	47.60	-0.1	7,931	0.00%
2019/07/03	2	48.10	0	0.00	48.00	2	7,935	0.03%
2019/07/02	0	0.00	5	48.55	48.60	-5	7,954	-0.06%
2019/06/28	10	47.78	0	0.00	47.55	10	8,046	0.12%
2019/06/27	0	0.00	5	48.62	48.90	-5	8,111	-0.06%
2019/06/20	0	0.00	2.3	47.63	47.65	-2.3	8,506	-0.03%
2019/06/19	0	0.00	1	47.20	47.40	-1	8,616	-0.01%
2019/06/17	0	0.00	1	46.95	46.75	-1	8,778	-0.01%
2019/06/13	1	46.35	0	0.00	46.15	1	9,195	0.01%
2019/06/12	0	0.00	3	46.73	46.75	-3	9,288	-0.03%
2019/06/11	0	0.00	2	46.28	46.75	-2	9,272	-0.02%
2019/06/10	2	45.70	0	0.00	45.90	2	9,217	0.02%
2019/06/06	0	0.00	3	46.00	45.85	-3	9,214	-0.03%
2019/06/05	0	0.00	2	45.60	45.65	-2	9,188	-0.02%
2019/06/04	7	45.80	0	0.00	45.30	7	9,153	0.08%
2019/05/31	0	0.00	1	45.10	45.10	-1	9,022	-0.01%
2019/05/30	0	0.00	1	44.90	44.95	-1	8,920	-0.01%
2019/05/29	0	0.00	3	43.55	43.85	-3	8,859	-0.03%
2019/05/22	1	44.10	1	44.10	43.90	0	9,000	0.00%
2019/05/21	0	0.00	1	44.35	44.40	-1	9,103	-0.01%
2019/05/20	1	44.00	0	0.00	44.00	1	8,995	0.01%
2019/05/17	0	0.00	2	43.55	43.75	-2	8,910	-0.02%
2019/05/16	0	0.00	2	42.50	42.65	-2	8,716	-0.02%
2019/05/15	3	40.90	0	0.00	40.90	3	8,488	0.04%
2019/05/10	0	0.00	1	42.00	41.70	-1	8,754	-0.01%
2019/05/02	3	42.00	0	0.00	42.05	3	9,095	0.03%
2019/04/29	0	0.00	5	41.32	41.50	-5	9,114	-0.05%
2019/04/25	1	40.90	0	0.00	41.00	1	9,173	0.01%
2019/04/23	2	40.40	0	0.00	40.50	2	9,210	0.02%
2019/04/22	2	40.65	0	0.00	40.60	2	9,219	0.02%
2019/04/18	0	0.00	10	41.55	41.15	-10	9,356	-0.11%
2019/04/17	0	0.00	5	41.75	41.60	-5	9,393	-0.05%
2019/04/16	3	41.55	0	0.00	41.75	3	9,363	0.03%
2019/04/15	0	0.00	1	41.90	41.65	-1	9,403	-0.01%
2019/04/12	2	41.70	0	0.00	41.65	2	9,392	0.02%
2019/04/11	2	41.68	0	0.00	41.65	2	9,363	0.02%
2019/04/10	0	0.00	1	41.40	41.30	-1	9,228	-0.01%
2019/04/09	0	0.00	1	41.20	41.30	-1	9,145	-0.01%
2019/04/08	1	41.15	4	41.24	41.30	-3	9,098	-0.03%
2019/04/03	1	41.00	3	41.30	41.30	-2	9,000	-0.02%
2019/04/02	1	41.20	2	41.15	41.25	-1	8,939	-0.01%
2019/03/29	0	0.00	2	39.88	40.10	-2	8,582	-0.02%
2019/03/28	0	0.00	2	39.85	39.85	-2	8,537	-0.02%
2019/03/27	1	39.65	1	39.20	39.40	0	8,400	0.00%
2019/03/26	3	39.45	2	39.83	40.00	1	8,306	0.01%
2019/03/25	4	39.55	3	39.80	40.00	1	8,302	0.01%
2019/03/22	18	39.48	1	39.90	39.50	17	8,312	0.20%
2019/03/21	3	39.35	6	39.15	39.50	-3	8,244	-0.04%
2019/03/19	1	37.60	4	37.99	38.00	-3	8,033	-0.04%
2019/03/18	4	37.90	4	37.83	37.65	0	7,933	0.00%
2019/03/15	1	38.85	0	0.00	39.00	1	7,615	0.01%
2019/03/14	2	38.78	1	39.10	38.90	1	7,436	0.01%
2019/03/13	3	38.25	3	38.85	38.90	0	7,467	0.00%
2019/03/07	1	38.50	3	38.50	38.15	-2	8,112	-0.02%
2019/03/05	1	38.10	0	0.00	38.20	1	8,215	0.01%
2019/03/04	2	38.10	0	0.00	38.25	2	8,420	0.02%
2019/02/27	1	38.45	1	38.90	38.80	0	8,368	0.00%
2019/02/26	0	0.00	4	38.70	38.60	-4	8,290	-0.05%
2019/02/25	3	38.33	0	0.00	37.85	3	8,173	0.04%
2019/02/22	1	38.55	0	0.00	38.85	1	8,063	0.01%
2019/02/21	2	38.63	1	38.95	38.85	1	8,021	0.01%
2019/02/14	2	37.75	3	38.07	38.00	-1	7,890	-0.01%
2019/02/13	0	0.00	1	38.10	38.00	-1	7,854	-0.01%
2019/01/28	2	36.20	2	36.20	36.20	0	7,736	0.00%
2019/01/21	1	36.10	1	36.05	36.15	0	8,631	0.00%
2019/01/18	2	36.15	3	36.10	36.15	-1	8,858	-0.01%
2019/01/16	0	0.00	1	35.45	35.50	-1	9,121	-0.01%
2019/01/15	0	0.00	0	35.10	35.05	0	9,394	0.00%
2019/01/14	1	34.90	1	35.25	35.05	0	9,407	0.00%
2019/01/11	0	0.00	2	36.00	36.00	-2	9,493	-0.02%
2019/01/09	0	0.00	2	35.10	35.25	-2	9,318	-0.02%
2019/01/08	1	34.75	0	0.00	34.65	1	9,275	0.01%
2019/01/04	1	34.00	0	0.00	33.85	1	9,340	0.01%
2018/12/27	2	33.70	0	0.00	33.55	2	9,866	0.02%
2018/12/20	5	34.55	4	34.35	34.30	1	10,769	0.01%
2018/12/19	1	34.75	18	34.70	34.70	-17	10,973	-0.15%
2018/12/18	18	34.40	7	34.68	34.40	11	11,188	0.10%
2018/12/17	8	34.90	0	0.00	34.80	8	11,458	0.07%
2018/12/12	1	33.20	0	0.00	33.15	1	11,819	0.01%
2018/11/30	0	0.00	1	33.60	33.70	-1	12,980	-0.01%
2018/11/28	0	0.00	1	33.00	33.05	-1	12,834	-0.01%
2018/11/27	1	31.90	0	0.00	32.30	1	12,886	0.01%
2018/11/26	0	0.00	1	32.95	33.05	-1	12,862	-0.01%
2018/11/23	1	32.50	2	32.55	32.55	-1	13,101	-0.01%
2018/11/20	1	33.45	0	0.00	33.25	1	13,395	0.01%
2018/11/19	2	33.95	0	0.00	33.65	2	13,400	0.01%
2018/11/08	0.1	33.65	0	0.00	33.60	0.1	13,827	0.00%
2018/11/07	0	0.00	1	33.70	33.70	-1	14,194	-0.01%
2018/11/05	4	32.78	2	32.40	32.45	2	14,236	0.01%
2018/10/30	1	31.45	2	31.30	31.70	-1	13,873	-0.01%
2018/10/16	1	38.00	0	0.00	37.90	1	13,290	0.01%
2018/10/11	0	0.00	4	38.40	38.15	-4	13,503	-0.03%
2018/10/04	1	39.70	0	0.00	39.70	1	12,987	0.01%
2018/10/02	1	40.20	2	40.40	40.15	-1	13,007	-0.01%
2018/10/01	4	41.53	0	0.00	41.40	4	12,975	0.03%
2018/09/27	0	0.00	2	40.25	40.55	-2	12,655	-0.02%
2018/09/26	1	39.70	0	0.00	39.60	1	12,455	0.01%
2018/09/25	1	41.20	0	0.00	40.00	1	12,385	0.01%
2018/09/21	0	0.00	0.9	41.05	41.25	-0.9	12,178	-0.01%
2018/09/20	0	0.00	1	39.15	39.45	-1	11,855	-0.01%
2018/09/19	1	38.65	0	0.00	38.65	1	11,684	0.01%
2018/09/18	1	37.10	0	0.00	37.00	1	11,452	0.01%
2018/09/07	1	40.00	0	0.00	39.90	1	10,150	0.01%
2018/09/05	2	40.70	0	0.00	40.45	2	10,048	0.02%
2018/09/04	0	0.00	5	41.55	41.10	-5	10,051	-0.05%
2018/08/31	7	42.04	5	42.15	41.85	2	9,866	0.02%
2018/08/30	11	42.44	5	41.95	41.95	6	9,720	0.06%
2018/08/29	0	0.00	3	45.22	45.40	-3	9,464	-0.03%
2018/08/27	0	0.00	1	45.50	45.50	-1	9,384	-0.01%
2018/08/24	0	0.00	2	43.85	44.80	-2	9,310	-0.02%
2018/08/23	5	45.40	5	45.65	44.50	0	9,581	0.00%
2018/08/22	0	0.00	1	44.80	44.80	-1	9,544	-0.01%
2018/08/21	0	0.00	1	44.85	44.85	-1	9,568	-0.01%
2018/08/20	0	0.00	3	43.95	44.35	-3	9,518	-0.03%
2018/08/17	5	44.60	6	44.40	44.25	-1	9,440	-0.01%
2018/08/14	2	42.75	23	43.22	44.10	-21	9,033	-0.23%
2018/08/13	0	0.00	1	41.95	42.10	-1	8,677	-0.01%
2018/08/10	0	0.00	1	41.45	41.30	-1	8,668	-0.01%
2018/08/09	0	0.00	28	42.02	41.55	-28	8,761	-0.32%
2018/08/08	0	0.00	12	42.13	42.15	-12	8,824	-0.14%
2018/08/06	0	0.00	1	41.00	41.00	-1	8,836	-0.01%
2018/08/03	0	0.00	6	41.36	40.80	-6	8,786	-0.07%
2018/07/26	0	0.00	11	40.93	41.75	-11	8,832	-0.12%
2018/07/25	0	0.00	1	40.00	39.55	-1	8,732	-0.01%
2018/07/24	0	0.00	16	38.97	39.70	-16	8,702	-0.18%
2018/07/23	1	37.65	0	0.00	38.00	1	8,617	0.01%
2018/07/20	0	0.00	1	38.00	38.00	-1	8,755	-0.01%
2018/07/19	0	0.00	13	37.18	37.75	-13	8,709	-0.15%
2018/07/18	0	0.00	7	36.61	36.80	-7	8,828	-0.08%
2018/07/13	0	0.00	5	36.00	36.00	-5	8,912	-0.06%
2018/07/10	0	0.00	10	35.77	36.10	-10	8,773	-0.11%
2018/07/06	0	0.00	5	34.25	34.20	-5	8,492	-0.06%
2018/07/04	0	0.00	5	34.55	34.65	-5	8,404	-0.06%
2018/07/02	0	0.00	5	34.00	34.00	-5	8,281	-0.06%
2018/06/26	0	0.00	10	33.11	33.20	-10	7,883	-0.13%
2018/06/19	0	0.00	1	32.85	32.65	-1	7,326	-0.01%
2018/06/15	0	0.00	1	33.50	33.45	-1	7,222	-0.01%
2018/06/05	0	0.00	2	33.85	34.30	-2	7,277	-0.03%
2018/05/22	0	0.00	3	35.05	34.30	-3	6,622	-0.05%
2018/05/17	0	0.00	10	34.15	34.10	-10	6,387	-0.16%
2018/05/16	10	33.45	0	0.00	33.75	10	6,223	0.16%
2018/05/15	49	33.18	52	33.60	33.75	-3	6,089	-0.05%
2018/05/10	3	33.30	1	33.00	33.00	2	6,005	0.03%
2018/05/08	3	32.25	1	32.15	32.40	2	5,741	0.03%
2018/05/07	0	0.00	1	32.05	31.50	-1	5,623	-0.02%
2018/05/04	1	31.30	0	0.00	31.65	1	5,489	0.02%
2018/05/02	0	0.00	1	32.00	32.05	-1	5,299	-0.02%
2018/04/30	1	31.70	0	0.00	31.75	1	5,080	0.02%
2018/04/25	0	0.00	1	30.55	30.70	-1	4,731	-0.02%
2018/04/23	3	30.85	3	31.00	30.95	0	4,479	0.00%
2018/04/20	3	30.70	3	30.55	30.40	0	4,408	0.00%
2018/04/19	0	0.00	1	29.85	30.15	-1	4,378	-0.02%
2018/04/12	0	0.00	3	29.25	29.10	-3	4,922	-0.06%
2018/04/10	1	29.10	0	0.00	29.45	1	5,115	0.02%
2018/03/31	1	28.60	0	0.00	28.55	1	5,254	0.02%
2018/03/28	2	28.40	0	0.00	28.40	2	5,284	0.04%
2018/03/26	10	28.40	0	0.00	28.55	10	5,352	0.19%
2018/03/15	10	29.40	0	0.00	29.45	10	5,488	0.18%
2018/03/13	2	29.45	0	0.00	29.45	2	5,497	0.04%
2018/02/06	1.1	27.10	0	0.00	27.20	1.1	5,066	0.02%
2018/02/02	0.1	29.70	0	0.00	29.50	0.1	4,830	0.00%
2018/01/31	1	29.60	0	0.00	30.05	1	4,782	0.02%
2018/01/11	0	0.00	52	29.88	29.40	-52	3,921	-1.33%
2018/01/03	50	28.25	0	0.00	28.40	50	3,145	1.59%
2018/01/02	0	0.00	2	28.10	28.20	-2	3,041	-0.07%