亞泥 (1102)-永豐金-南京券商分點個股進出

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
44.60
漲跌
▼1.15
漲幅
-2.51%
成交量
11,124張
產業
上市水泥類股
1233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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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
2024/05/17	0	0.00	15	44.93	44.60	-15	5,735	-0.26%
2024/05/16	3	45.70	8	45.78	45.75	-5	5,597	-0.09%
2024/05/15	3	45.60	9	45.72	45.60	-6	5,397	-0.11%
2024/05/10	6.1	43.77	33.2	45.48	46.00	-27.1	5,076	-0.53%
2024/05/09	10	43.85	10	43.45	43.45	0	4,714	0.00%
2024/05/07	0	44.15	0	0.00	44.20	0	4,625	0.00%
2024/05/06	50	43.98	0	0.00	44.50	50	4,514	1.11%
2024/05/03	0	44.00	0	0.00	43.95	0	4,357	0.00%
2024/05/02	3	43.70	7	43.87	43.80	-4	4,276	-0.09%
2024/04/30	0.1	43.65	0.3	43.40	43.70	-0.2	4,198	-0.01%
2024/04/29	4	43.00	4	43.60	43.60	0	4,094	0.00%
2024/04/26	4	42.85	0.1	42.85	42.75	3.9	3,985	0.10%
2024/04/25	0	42.50	0	0.00	42.50	0	3,953	0.00%
2024/04/23	0.3	42.84	0.3	42.85	42.90	0	4,026	0.00%
2024/04/22	0	42.25	0	0.00	42.70	0	4,025	0.00%
2024/04/18	0	41.60	0	0.00	42.15	0	3,849	0.00%
2024/04/15	8	41.80	8	42.05	42.05	0	3,683	0.00%
2024/04/10	0.2	42.44	0.4	42.40	42.50	-0.2	3,572	-0.01%
2024/04/09	0.4	41.90	1.6	41.91	42.00	-1.2	3,578	-0.03%
2024/04/08	0	41.65	1	41.80	41.75	-1	3,611	-0.03%
2024/04/03	0	0.00	2	41.83	41.15	-2	3,582	-0.06%
2024/04/01	2	41.30	1	41.45	41.35	1	3,586	0.03%
2024/03/28	1	40.95	0	0.00	40.95	1	3,643	0.03%
2024/03/26	0	41.40	4	41.45	41.60	-4	4,133	-0.10%
2024/03/25	0	0.00	0.1	41.30	41.30	-0.1	4,416	0.00%
2024/03/22	0	0.00	0.2	41.25	41.25	-0.2	4,778	0.00%
2024/03/21	4	41.00	5	41.34	41.35	-1	5,023	-0.02%
2024/03/20	0	0.00	70	40.65	40.70	-70	5,232	-1.34%
2024/03/19	0	0.00	30	40.83	40.55	-30	5,272	-0.57%
2024/03/18	0	41.30	24	41.35	41.10	-24	5,280	-0.45%
2024/03/15	0	0.00	1	40.90	41.10	-1	5,298	-0.02%
2024/03/14	6	40.35	7	41.14	41.15	-1	5,220	-0.02%
2024/03/13	28	40.35	4	40.35	40.35	24	5,166	0.46%
2024/03/12	4	40.40	0	0.00	40.60	4	5,123	0.08%
2024/03/11	0	0.00	0.5	40.50	40.40	-0.5	5,111	-0.01%
2024/03/08	0	0.00	25	40.38	40.40	-25	5,175	-0.48%
2024/03/07	0.2	40.08	0	0.00	40.35	0.2	5,207	0.00%
2024/03/06	4	40.25	4	40.00	40.00	0	5,185	0.00%
2024/03/05	0	40.15	0	0.00	40.05	0	5,238	0.00%
2024/03/01	0	0.00	1	40.15	40.15	-1	5,295	-0.02%
2024/02/29	0	40.10	0	0.00	40.45	0	5,327	0.00%
2024/02/27	7	40.15	7	40.10	40.10	0	5,286	0.00%
2024/02/26	0	40.20	0	0.00	40.25	0	5,293	0.00%
2024/02/22	0	40.30	1	40.20	40.40	-1	5,391	-0.02%
2024/02/20	0	0.00	5	40.15	40.20	-5	5,500	-0.09%
2024/02/19	0	40.05	2	39.90	40.15	-2	5,608	-0.04%
2024/02/16	1	39.45	0	0.00	39.60	1	5,773	0.02%
2024/02/15	43	39.25	0	0.00	39.20	43	5,825	0.74%
2024/02/05	4	39.80	4	39.45	39.45	0	5,791	0.00%
2024/01/30	5	39.95	0	0.00	39.80	5	5,813	0.09%
2024/01/24	0	40.10	0	0.00	39.90	0	5,916	0.00%
2024/01/23	0	39.75	0	39.65	39.75	0	5,964	0.00%
2024/01/19	25	39.32	0.1	39.50	39.40	24.9	6,031	0.41%
2024/01/18	30	39.45	0	0.00	39.30	30	6,045	0.50%
2024/01/17	0.1	39.75	0.1	39.95	39.35	0.1	6,033	0.00%
2024/01/08	4	41.10	4	41.30	41.30	0	6,400	0.00%
2024/01/05	4	41.15	4	41.10	41.10	0	6,437	0.00%
2024/01/04	6	40.65	6	41.15	41.15	0	6,511	0.00%
2024/01/03	5	40.95	5	40.65	40.65	0	6,606	0.00%
2024/01/02	4	41.40	4	41.15	41.15	0	6,547	0.00%
2023/12/29	5	41.25	5	41.45	41.45	0	6,492	0.00%
2023/12/28	5	41.15	5	41.25	41.25	0	6,531	0.00%
2023/12/27	4	41.05	4	41.10	41.10	0	6,539	0.00%
2023/12/19	4	41.90	4	40.80	40.80	0	5,703	0.00%
2023/12/18	5	42.15	5	42.00	42.00	0	5,384	0.00%
2023/12/15	5	42.35	6	42.31	42.25	-1	5,127	-0.02%
2023/12/14	6	42.65	2	42.60	42.30	4	4,873	0.08%
2023/12/13	4	42.15	4	42.25	42.25	0	4,772	0.00%
2023/12/11	0	41.80	0	0.00	41.85	0	4,741	0.00%
2023/12/08	4	41.90	4	41.80	41.80	0	4,730	0.00%
2023/12/05	4	41.75	4	41.60	41.60	0	4,736	0.00%
2023/12/04	4	41.65	4	41.75	41.75	0	4,711	0.00%
2023/11/30	5.2	41.95	5	41.70	41.70	0.2	4,668	0.00%
2023/11/29	5	42.10	5	42.00	42.00	0	4,558	0.00%
2023/11/28	0.4	42.10	0.9	41.90	42.10	-0.5	4,567	-0.01%
2023/11/27	0	0.00	1	42.00	41.80	-1	4,574	-0.02%
2023/11/24	0	41.70	0	0.00	41.60	0	4,589	0.00%
2023/11/21	0.2	41.50	0	0.00	41.70	0.2	4,655	0.00%
2023/11/20	4	41.55	4	41.35	41.35	0	4,602	0.00%
2023/11/17	0.8	41.59	1	41.70	41.45	-0.2	4,557	0.00%
2023/11/14	4	40.65	4	40.10	40.10	0	4,281	0.00%
2023/11/13	4	40.40	5	40.52	40.55	-1	4,282	-0.02%
2023/11/10	6	40.35	6	40.35	40.35	0	4,326	0.00%
2023/11/09	1	40.45	2	40.25	40.40	-1	4,383	-0.02%
2023/11/08	1	40.45	0	0.00	40.35	1	4,423	0.02%
2023/11/07	1	40.40	0	0.00	40.40	1	4,445	0.02%
2023/11/06	1	40.20	0	0.00	40.40	1	4,451	0.02%
2023/10/31	0	39.95	0	0.00	40.00	0	4,651	0.00%
2023/10/30	4	39.55	9	39.73	40.10	-5	4,675	-0.11%
2023/10/27	2	39.50	0	0.00	39.40	2	4,669	0.04%
2023/10/26	4	38.90	4	39.10	39.10	0	4,743	0.00%
2023/10/25	6	39.20	6	38.95	38.95	0	4,777	0.00%
2023/10/24	6	38.85	6	39.00	39.00	0	4,872	0.00%
2023/10/23	8	38.94	6	38.85	38.85	2	5,022	0.04%
2023/10/20	5	38.93	4	38.95	38.95	1	5,244	0.02%
2023/10/18	0	39.53	0	0.00	39.05	0	5,756	0.00%
2023/10/17	6	40.70	7	40.61	40.60	-1	5,999	-0.02%
2023/10/16	4	40.45	4	40.70	40.70	0	6,404	0.00%
2023/10/13	5	40.46	4	40.60	40.60	1	6,512	0.02%
2023/10/11	4	40.00	7	40.27	40.35	-3	6,565	-0.05%
2023/10/06	6	39.40	6	39.90	39.90	0	6,532	0.00%
2023/10/05	0	39.35	0	0.00	39.35	0	6,550	0.00%
2023/10/03	0	39.45	0	0.00	39.40	0	6,524	0.00%
2023/10/02	5	39.69	4	39.50	39.50	1	6,557	0.02%
2023/09/26	6	39.70	6	39.75	39.75	0	6,601	0.00%
2023/09/21	0	39.85	0	0.00	39.65	0	6,649	0.00%
2023/09/19	4	40.35	4	40.30	40.30	0	6,627	0.00%
2023/09/18	0	0.00	2	40.35	40.35	-2	6,711	-0.03%
2023/09/15	0	0.00	1	40.40	40.45	-1	6,752	-0.01%
2023/09/14	0	40.20	0	0.00	40.25	0	6,734	0.00%
2023/09/13	0	40.00	0	0.00	40.00	0	6,743	0.00%
2023/09/12	0	39.85	0	0.00	39.95	0	6,836	0.00%
2023/09/08	0	39.60	1	39.45	39.55	-1	6,889	-0.01%
2023/09/07	2	39.60	0	0.00	39.60	2	6,918	0.03%
2023/09/06	0	39.95	0	0.00	39.95	0	6,878	0.00%
2023/08/29	0	40.05	0	0.00	40.10	0	6,852	0.00%
2023/08/28	0.1	39.98	0	0.00	40.00	0.1	6,858	0.00%
2023/08/24	0	39.85	0	0.00	39.85	0	6,873	0.00%
2023/08/22	5	39.77	4	39.50	39.50	1	6,913	0.01%
2023/08/21	4	39.55	1	39.55	39.70	3	6,952	0.04%
2023/08/18	4.1	39.30	5	39.10	39.10	-0.9	6,956	-0.01%
2023/08/17	2	38.88	0	0.00	39.30	2	6,973	0.03%
2023/08/16	1	39.30	0	0.00	39.25	1	6,944	0.01%
2023/08/11	1	39.90	0	0.00	40.00	1	6,903	0.01%
2023/08/10	4	39.90	0	0.00	40.00	4	6,895	0.06%
2023/08/09	0	40.60	1	40.10	40.20	-1	6,878	-0.01%
2023/08/04	0	0.00	5	40.49	40.55	-5	6,777	-0.07%
2023/07/31	1.2	40.17	0	0.00	40.30	1.2	6,594	0.02%
2023/07/28	0	40.20	0	0.00	40.10	0	6,533	0.00%
2023/07/27	1	40.15	0	0.00	40.00	1	6,457	0.02%
2023/07/26	0	0.00	2	39.50	40.10	-2	6,364	-0.03%
2023/07/24	9.1	38.45	0	0.00	38.20	9.1	5,957	0.15%
2023/07/21	11	39.85	0	0.00	39.15	11	5,687	0.19%
2023/07/20	9	40.66	0	0.00	40.50	9	5,406	0.17%
2023/07/17	1	43.95	0	0.00	43.90	1	4,362	0.02%
2023/07/13	2	43.85	0	0.00	43.80	2	4,278	0.05%
2023/07/12	3	43.85	3	43.95	43.95	0	4,234	0.00%
2023/07/10	2.1	43.90	0	0.00	43.85	2.1	4,253	0.05%
2023/07/05	0	44.75	0	0.00	44.70	0	4,219	0.00%
2023/07/03	2	44.50	0	0.00	44.60	2	4,158	0.05%
2023/06/29	0	0.00	3	44.70	44.65	-3	4,155	-0.07%
2023/06/28	0	0.00	2	44.65	44.60	-2	4,159	-0.05%
2023/06/27	0.2	44.35	0	0.00	44.30	0.2	4,159	0.00%
2023/06/26	0	44.55	0	0.00	44.60	0	4,172	0.00%
2023/06/15	1	43.90	0	0.00	43.90	1	3,933	0.03%
2023/06/13	3	44.15	0	0.00	44.00	3	4,061	0.07%
2023/06/07	1	44.50	0	0.00	44.40	1	4,153	0.02%
2023/06/06	0	0.00	1	44.65	44.60	-1	4,132	-0.02%
2023/06/05	0	44.45	0	0.00	44.55	0	4,293	0.00%
2023/06/02	0	44.40	0	0.00	44.25	0	4,296	0.00%
2023/05/30	2	43.88	0	0.00	44.05	2	4,255	0.05%
2023/05/24	0	0.00	2	44.30	44.35	-2	4,282	-0.05%
2023/05/19	0.5	44.45	0.5	44.35	44.50	0	4,313	0.00%
2023/05/09	0	44.40	0	0.00	44.45	0	4,258	0.00%
2023/05/08	0	44.40	0	0.00	44.50	0	4,277	0.00%
2023/05/05	0	44.39	0	0.00	44.25	0	4,236	0.00%
2023/05/04	0	0.00	0.1	44.28	44.35	-0.1	4,275	0.00%
2023/05/03	0	44.25	0	0.00	44.15	0	4,269	0.00%
2023/05/02	0	44.20	0	0.00	44.25	0	4,341	0.00%
2023/04/25	0	44.30	0	0.00	43.95	0	4,484	0.00%
2023/04/21	0	43.85	1	44.10	43.80	-1	4,388	-0.02%
2023/04/12	0	44.10	1	43.90	43.90	-1	4,438	-0.02%
2023/04/11	0.2	43.95	1.4	44.05	44.10	-1.2	4,439	-0.03%
2023/04/07	0	43.40	0	0.00	43.25	0	4,406	0.00%
2023/04/06	0	43.35	0	0.00	43.40	0	4,417	0.00%
2023/03/31	0	43.30	0	0.00	43.30	0	4,467	0.00%
2023/03/29	0	43.35	0	0.00	43.30	0	5,471	0.00%
2023/03/28	0	43.05	0	0.00	43.10	0	5,913	0.00%
2023/03/27	1	42.95	0	0.00	42.90	1	6,358	0.02%
2023/03/24	0	43.10	0	0.00	43.00	0	6,945	0.00%
2023/03/23	0.1	43.03	0	0.00	43.00	0.1	7,009	0.00%
2023/03/21	0	43.00	0	0.00	42.70	0	7,117	0.00%
2023/03/17	1	42.95	4	42.94	42.65	-3	7,223	-0.04%
2023/03/15	0	42.94	0	0.00	42.95	0	7,080	0.00%
2023/03/14	0	42.95	0	0.00	42.60	0	7,079	0.00%
2023/03/13	0	42.55	0	0.00	42.85	0	7,074	0.00%
2023/03/10	0	42.90	0	0.00	42.85	0	7,074	0.00%
2023/03/09	0	43.28	0	0.00	43.25	0	7,136	0.00%
2023/03/08	5	43.54	4	43.25	43.25	1	7,175	0.01%
2023/03/06	0.1	44.50	0	0.00	44.50	0.1	7,091	0.00%
2023/03/02	0	44.10	0	0.00	44.20	0	7,104	0.00%
2023/03/01	0	44.24	0	0.00	44.10	0	7,089	0.00%
2023/02/24	0	44.40	0	0.00	44.75	0	7,063	0.00%
2023/02/23	0	44.65	0	44.70	44.50	0	7,026	0.00%
2023/02/22	0	43.65	0	0.00	44.00	0	7,021	0.00%
2023/02/20	0	43.40	5.1	43.34	43.75	-5.1	7,107	-0.07%
2023/02/17	0	42.50	0	0.00	42.85	0	7,081	0.00%
2023/02/15	0	42.25	0	0.00	42.15	0	7,233	0.00%
2023/02/14	0.1	42.31	0	42.25	42.25	0	7,201	0.00%
2023/02/13	4	42.10	4	42.00	42.10	0	7,215	0.00%
2023/02/10	2	41.95	0	0.00	42.20	2	7,206	0.03%
2023/02/03	1	42.20	0	0.00	42.30	1	7,239	0.01%
2023/01/31	2	42.20	0	0.00	42.15	2	7,253	0.03%
2023/01/17	0	0.00	1	42.70	42.65	-1	7,103	-0.01%
2023/01/16	0	0.00	5	42.65	42.60	-5	7,080	-0.07%
2023/01/13	0	0.00	2	42.30	42.15	-2	7,047	-0.03%
2023/01/09	0	0.00	0.1	41.60	41.80	-0.1	7,539	0.00%
2023/01/06	0	0.00	5	41.25	41.35	-5	7,519	-0.07%
2023/01/05	0	41.15	0	0.00	41.10	0	7,569	0.00%
2022/12/27	0	0.00	0.3	41.63	41.55	-0.3	7,778	0.00%
2022/12/23	0	0.00	0.5	41.50	41.55	-0.5	7,932	-0.01%
2022/12/22	0	41.15	2	41.10	41.45	-2	8,088	-0.02%
2022/12/21	2	40.33	0	0.00	40.55	2	7,736	0.03%
2022/12/15	0	41.00	0	0.00	40.95	0	6,245	0.00%
2022/12/14	0.1	41.44	0	0.00	41.20	0.1	6,339	0.00%
2022/12/13	0	41.32	0	0.00	41.15	0	6,429	0.00%
2022/12/12	0	41.20	0	0.00	41.25	0	6,475	0.00%
2022/12/06	0	41.20	0	0.00	41.25	0	6,911	0.00%
2022/12/05	0	0.00	1	41.20	41.20	-1	6,924	-0.01%
2022/12/01	0.6	40.82	0	0.00	40.80	0.6	6,996	0.01%
2022/11/30	0	41.09	0	41.20	41.30	0	7,043	0.00%
2022/11/29	0	40.50	0	0.00	41.05	0	7,117	0.00%
2022/11/28	1	40.45	0	40.90	40.45	1	7,129	0.01%
2022/11/21	1	41.05	0	0.00	41.05	1	7,316	0.01%
2022/11/18	0.1	41.36	0	0.00	41.25	0.1	7,332	0.00%
2022/11/17	0	0.00	2	41.20	41.45	-2	7,324	-0.03%
2022/11/16	2	40.30	0	0.00	40.50	2	7,276	0.03%
2022/11/14	0.1	40.30	2	40.55	40.60	-2	7,216	-0.03%
2022/11/09	0	38.45	0	0.00	38.50	0	7,194	0.00%
2022/10/28	4	37.45	4	37.25	37.10	0	7,370	0.00%
2022/10/26	0	0.00	1	37.50	37.35	-1	7,423	-0.01%
2022/10/25	0.1	36.80	0	0.00	37.15	0.1	7,472	0.00%
2022/10/24	0	0.00	5	37.70	37.40	-5	7,595	-0.07%
2022/10/21	1	37.55	0	0.00	37.50	1	7,832	0.01%
2022/10/20	5.1	37.05	0	0.00	37.10	5.1	8,030	0.06%
2022/10/19	0	0.00	6	38.31	37.95	-6	7,982	-0.08%
2022/10/14	3.1	38.56	0	0.00	38.45	3.1	8,050	0.04%
2022/10/13	5	38.65	0	0.00	38.70	5	8,129	0.06%
2022/10/11	0	0.00	1	39.65	39.70	-1	8,320	-0.01%
2022/10/04	0	0.00	30.2	39.55	39.40	-30.2	8,375	-0.36%
2022/10/03	1	38.95	0	0.00	39.00	1	8,310	0.01%
2022/09/29	1	40.00	0	0.00	40.05	1	8,225	0.01%
2022/09/28	3	40.03	0	0.00	39.90	3	8,058	0.04%
2022/09/27	2	40.75	2	41.35	40.75	0	7,975	0.00%
2022/09/26	1	41.30	0	0.00	40.95	1	7,925	0.01%
2022/09/20	1	44.00	0	0.00	43.95	1	7,532	0.01%
2022/09/14	0	0.00	21	44.64	44.30	-21	7,263	-0.29%
2022/09/12	0.1	44.10	1	44.10	44.10	-0.9	7,532	-0.01%
2022/09/07	1	43.70	0	0.00	43.75	1	7,844	0.01%
2022/09/01	20	42.35	0	0.00	42.35	20	7,540	0.27%
2022/08/29	0	0.00	4	42.45	42.45	-4	7,381	-0.05%
2022/08/19	0	0.00	2	42.50	42.60	-2	7,376	-0.03%
2022/08/15	0	0.00	2	41.90	42.25	-2	7,270	-0.03%
2022/08/11	0	0.00	1	41.55	42.25	-1	7,283	-0.01%
2022/08/09	1	40.95	2	41.05	41.25	-1	7,231	-0.01%
2022/07/28	5	40.48	0	0.00	40.50	5	7,044	0.07%
2022/07/01	0	0.00	2	44.30	44.20	-2	5,772	-0.03%
2022/06/30	0	0.00	2	43.85	43.80	-2	5,702	-0.04%
2022/06/17	4	42.56	0	0.00	43.45	4	4,975	0.08%
2022/06/15	0.1	43.45	2	43.33	43.30	-1.9	4,782	-0.04%
2022/06/13	2	43.65	0	0.00	43.70	2	4,849	0.04%
2022/06/09	2	44.40	0	0.00	44.65	2	4,884	0.04%
2022/06/06	0.1	44.40	0	0.00	44.35	0.1	4,980	0.00%
2022/06/01	7	44.85	7	44.80	44.80	0	5,081	0.00%
2022/05/30	1	45.50	0	0.00	45.50	1	5,005	0.02%
2022/05/24	1.1	43.92	0	0.00	44.00	1.1	5,152	0.02%
2022/05/23	0	0.00	1	44.15	44.40	-1	5,157	-0.02%
2022/05/20	0	0.00	2.1	43.91	44.00	-2.1	5,149	-0.04%
2022/05/19	1.5	43.64	0	0.00	43.65	1.5	5,152	0.03%
2022/05/18	4	44.70	4	44.65	44.65	0	5,074	0.00%
2022/05/17	4	45.25	4	44.75	44.75	0	5,056	0.00%
2022/05/16	0	45.00	0	0.00	44.95	0	5,041	0.00%
2022/05/13	8	44.44	8	44.83	45.05	0	5,021	0.00%
2022/05/12	1	44.55	0	0.00	44.40	1	5,005	0.02%
2022/04/22	4	47.20	0	0.00	47.55	4	4,970	0.08%
2022/04/20	0	0.00	1	47.20	47.35	-1	4,918	-0.02%
2022/04/18	1	46.50	0	0.00	46.55	1	4,870	0.02%
2022/04/15	1	47.00	0	0.00	46.90	1	4,815	0.02%
2022/04/07	1	48.00	0	0.00	47.95	1	4,687	0.02%
2022/03/31	0	0.00	1	48.65	48.60	-1	4,523	-0.02%
2022/03/30	0.8	48.40	0	0.00	48.50	0.8	4,484	0.02%
2022/03/28	0.3	48.05	1	48.10	48.10	-0.7	4,740	-0.02%
2022/03/25	0	0.00	1	48.15	48.25	-1	4,870	-0.02%
2022/03/23	1.5	48.05	0	0.00	48.10	1.5	5,547	0.03%
2022/03/22	0	0.00	1	48.45	48.30	-1	5,665	-0.02%
2022/03/21	4	48.18	23	48.20	48.25	-19	5,666	-0.34%
2022/03/17	1.2	48.07	0	0.00	48.00	1.2	5,546	0.02%
2022/03/16	1	47.15	0	0.00	47.60	1	5,446	0.02%
2022/03/15	3	46.80	3	47.10	47.30	0	5,432	0.00%
2022/03/11	0	0.00	3	46.45	46.70	-3	5,384	-0.06%
2022/03/10	1	46.35	0	0.00	46.45	1	5,401	0.02%
2022/03/08	1	45.00	0	0.00	44.85	1	5,397	0.02%
2022/03/04	1	45.85	3	45.83	46.00	-2	5,677	-0.04%
2022/03/03	1	46.15	0	0.00	46.20	1	5,775	0.02%
2022/02/25	1	45.40	0	0.00	45.10	1	6,461	0.02%
2022/02/24	1	45.60	6	45.33	45.55	-5	6,645	-0.08%
2022/02/22	3	45.55	0	0.00	45.75	3	6,639	0.05%
2022/02/17	2	45.53	0	0.00	45.70	2	6,763	0.03%
2022/02/16	4	45.26	1	45.35	45.40	3	6,800	0.04%
2022/02/15	1.1	45.20	1	45.20	45.00	0.1	6,848	0.00%
2022/02/14	1	45.10	0	0.00	45.30	1	6,887	0.01%
2022/02/11	1	45.40	0	0.00	45.50	1	6,892	0.01%
2022/02/10	0	0.00	1	45.15	45.30	-1	6,861	-0.01%
2022/02/08	1	44.70	1	45.05	44.75	0	6,837	0.00%
2022/02/07	0	0.00	1	44.45	44.80	-1	6,799	-0.01%
2022/01/26	3	44.27	2	44.25	44.20	1	6,712	0.01%
2022/01/25	2	43.95	1	44.05	44.15	1	6,725	0.01%
2022/01/21	0	0.00	1	44.50	44.50	-1	6,705	-0.01%
2022/01/20	1	44.45	1	44.50	44.35	0	6,679	0.00%
2022/01/19	0	0.00	2	44.40	44.40	-2	6,741	-0.03%
2022/01/18	0	0.00	0.1	44.60	44.55	-0.1	6,782	0.00%
2022/01/14	0	0.00	11	44.50	44.60	-11	6,841	-0.16%
2022/01/11	0	0.00	0.1	44.20	44.35	-0.1	7,034	0.00%
2022/01/07	0	0.00	1	44.20	44.30	-1	7,076	-0.01%
2022/01/04	13	43.61	0	0.00	43.80	13	7,165	0.18%
2021/12/29	1	44.20	0	0.00	44.25	1	7,342	0.01%
2021/12/27	0	0.00	2	44.10	44.15	-2	7,488	-0.03%
2021/12/24	1	44.20	0	0.00	44.25	1	7,594	0.01%
2021/12/21	0	0.00	50	43.60	43.75	-50	7,525	-0.66%
2021/12/07	1	43.25	0	0.00	43.25	1	7,889	0.01%
2021/12/02	3	42.25	3	42.40	42.40	0	7,916	0.00%
2021/12/01	1	42.35	10	42.25	42.35	-9	7,893	-0.11%
2021/11/30	8	42.95	0	0.00	42.00	8	7,801	0.10%
2021/11/29	0	0.00	6	42.10	42.45	-6	7,648	-0.08%
2021/11/26	9	42.15	3	42.10	42.25	6	7,690	0.08%
2021/11/25	7.1	42.46	50	42.55	42.35	-42.9	7,640	-0.56%
2021/11/24	11.3	43.40	2	43.30	43.35	9.3	7,303	0.13%
2021/11/23	5	43.91	6	43.86	44.10	-1	7,119	-0.01%
2021/11/22	3	44.73	3	44.67	44.70	0	6,948	0.00%
2021/11/18	6	44.58	0	0.00	44.70	6	6,995	0.09%
2021/11/17	0.1	45.00	0	0.00	44.90	0.1	6,971	0.00%
2021/11/16	1	45.15	0	0.00	45.10	1	7,035	0.01%
2021/11/15	7	45.27	0	0.00	45.25	7	7,160	0.10%
2021/11/11	1	45.05	0	0.00	45.30	1	7,452	0.01%
2021/11/09	3	44.90	3	44.80	44.80	0	7,684	0.00%
2021/11/08	0	0.00	1	44.80	44.90	-1	7,761	-0.01%
2021/11/05	0	0.00	5.5	44.53	44.80	-5.5	7,880	-0.07%
2021/11/04	0	0.00	5	44.50	44.50	-5	7,989	-0.06%
2021/11/01	1	44.15	0	0.00	44.20	1	9,889	0.01%
2021/10/29	2	44.28	0	0.00	44.30	2	10,272	0.02%
2021/10/27	3	44.37	0	0.00	44.30	3	10,946	0.03%
2021/10/26	1	44.50	0	0.00	44.50	1	11,126	0.01%
2021/10/20	1	44.70	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%
2021/10/18	1	45.45	0	0.00	45.45	1	11,571	0.01%
2021/10/13	0	0.00	3	45.65	45.40	-3	11,712	-0.03%
2021/10/07	1	45.80	0	0.00	45.80	1	11,867	0.01%
2021/10/01	3	45.23	0	0.00	45.35	3	12,505	0.02%
2021/09/24	0	0.00	1	46.45	46.45	-1	12,781	-0.01%
2021/09/23	2	46.05	0	0.00	46.15	2	12,802	0.02%
2021/09/17	2	45.15	1	45.35	45.00	1	12,631	0.01%
2021/09/16	0	0.00	2	46.50	46.50	-2	12,156	-0.02%
2021/09/08	2	44.60	0	0.00	44.75	2	12,843	0.02%
2021/09/06	0	0.00	0	45.10	44.90	0	12,856	0.00%
2021/09/02	2	44.95	0	0.00	44.85	2	12,909	0.02%
2021/09/01	3	45.15	0	45.10	45.65	3	12,873	0.02%
2021/08/26	1	43.75	0	0.00	43.65	1	13,077	0.01%
2021/08/25	30	44.00	0	0.00	43.95	30	13,179	0.23%
2021/08/24	1	43.75	0	0.00	43.80	1	13,181	0.01%
2021/08/20	4	43.36	0	0.00	43.00	4	13,560	0.03%
2021/08/19	1	43.40	0	0.00	43.35	1	13,576	0.01%
2021/08/18	2	43.60	0	0.00	44.10	2	13,481	0.01%
2021/08/17	2	43.88	2	44.20	43.75	0	13,358	0.00%
2021/08/16	0.2	44.95	0	44.75	44.60	0.2	13,185	0.00%
2021/08/12	0	0.00	10	45.68	45.75	-10	13,236	-0.08%
2021/08/06	3	46.07	1	46.10	46.05	2	13,317	0.02%
2021/08/05	25	46.31	22.3	46.27	46.35	2.8	13,269	0.02%
2021/08/04	2	51.90	0	0.00	51.90	2	12,479	0.02%
2021/07/30	13	51.86	10	52.00	51.80	3	11,948	0.03%
2021/07/29	0	0.00	1	52.20	52.40	-1	11,920	-0.01%
2021/07/28	9.3	52.13	0	0.00	52.10	9.3	11,887	0.08%
2021/07/27	0	0.00	1	53.00	53.00	-1	11,895	-0.01%
2021/07/21	0	0.00	6	52.13	52.50	-6	12,201	-0.05%
2021/07/16	0	0.00	2	51.90	52.00	-2	13,083	-0.02%
2021/07/13	2	52.90	20	52.70	52.60	-18	13,914	-0.13%
2021/07/12	0	0.00	1	52.70	52.70	-1	13,897	-0.01%
2021/07/08	31	52.80	14	52.74	53.00	17	13,910	0.12%
2021/07/07	10	51.35	0	0.00	51.70	10	13,787	0.07%
2021/07/05	0	0.00	1	51.10	51.00	-1	13,593	-0.01%
2021/07/01	0	0.00	30	50.60	50.60	-30	13,569	-0.22%
2021/06/30	21	50.70	0	0.00	50.70	21	13,613	0.15%
2021/06/28	0	0.00	0.1	50.80	50.90	-0.1	13,734	0.00%
2021/06/25	3	50.37	0	0.00	50.60	3	13,714	0.02%
2021/06/24	1	50.50	0	0.00	50.30	1	13,678	0.01%
2021/06/23	0.1	50.60	0	0.00	50.50	0.1	13,718	0.00%
2021/06/22	2	50.30	0	0.00	50.80	2	13,538	0.01%
2021/06/21	0	0.00	3	50.20	50.00	-3	13,225	-0.02%
2021/06/18	5	50.50	0	0.00	50.40	5	13,154	0.04%
2021/06/17	25	50.90	0	0.00	51.10	25	13,078	0.19%
2021/06/08	2	50.85	2	50.85	50.90	0	12,995	0.00%
2021/06/07	1	50.80	0	0.00	51.10	1	12,983	0.01%
2021/06/04	1	51.90	0	0.00	51.40	1	12,861	0.01%
2021/06/01	1	51.80	0	0.00	51.60	1	12,507	0.01%
2021/05/31	0	0.00	5.3	51.86	51.90	-5.3	12,498	-0.04%
2021/05/28	2	49.98	2	50.30	50.40	0	12,277	0.00%
2021/05/18	0	0.00	2.1	49.39	49.95	-2.1	12,155	-0.02%
2021/05/17	1.1	47.85	3	48.00	48.45	-1.9	12,062	-0.02%
2021/05/14	4	49.10	1	49.15	49.00	3	11,864	0.03%
2021/05/13	4	47.84	0	0.00	47.95	4	11,669	0.03%
2021/05/12	3	47.88	1	49.97	48.55	2	11,431	0.02%
2021/05/11	2.3	50.54	10	50.85	50.10	-7.7	10,915	-0.07%
2021/05/05	0	0.00	3	49.40	49.30	-3	10,288	-0.03%
2021/05/04	0.3	49.50	1	48.70	48.55	-0.7	10,187	-0.01%
2021/05/03	1	49.50	0	0.00	49.60	1	9,910	0.01%
2021/04/29	0	50.30	2	50.10	49.95	-2	9,850	-0.02%
2021/04/28	3.2	50.11	0	0.00	50.20	3.2	9,744	0.03%
2021/04/27	10	50.37	0	0.00	50.30	10	9,655	0.10%
2021/04/26	1	50.00	1	50.50	50.80	0	9,515	0.00%
2021/04/23	3	50.07	2	50.60	50.20	1	9,403	0.01%
2021/04/22	11	52.68	3	54.00	51.60	8	9,290	0.09%
2021/04/21	4	51.68	12	51.88	52.20	-8	8,729	-0.09%
2021/04/20	0	0.00	10	50.60	50.70	-10	8,278	-0.12%
2021/04/19	53	49.58	3	49.65	50.00	50	7,927	0.63%
2021/04/16	1	48.40	6	48.86	48.95	-5	7,718	-0.06%
2021/04/13	1	46.95	7	47.21	47.35	-6	7,295	-0.08%
2021/04/12	17	46.77	0	0.00	46.80	17	7,099	0.24%
2021/04/09	1	46.80	2	46.80	46.70	-1	6,989	-0.01%
2021/04/08	0	0.00	0.2	46.95	46.90	-0.2	6,896	0.00%
2021/04/06	2	47.20	0	0.00	47.10	2	6,824	0.03%
2021/04/01	0	0.00	5	47.22	47.10	-5	6,725	-0.07%
2021/03/31	0	0.00	41.2	47.56	47.80	-41.2	6,566	-0.63%
2021/03/29	1	46.80	0	0.00	46.80	1	6,422	0.02%
2021/03/26	15	46.38	0.4	46.50	46.50	14.6	6,376	0.23%
2021/03/25	0	0.00	5	46.00	46.00	-5	6,283	-0.08%
2021/03/24	0	0.00	1	45.80	45.90	-1	6,329	-0.02%
2021/03/22	0	0.00	0.4	45.65	45.80	-0.4	6,406	-0.01%
2021/03/19	1	43.95	2	44.30	44.40	-1	6,194	-0.02%
2021/03/18	1	44.50	1	44.75	44.35	0	6,098	0.00%
2021/03/17	0.4	43.85	30	44.13	44.00	-29.6	6,039	-0.49%
2021/03/12	0	0.00	5.6	44.02	43.90	-5.6	6,002	-0.09%
2021/03/09	1	43.80	1	43.75	43.90	0	6,065	0.00%
2021/03/05	1	42.90	0	0.00	43.15	1	5,986	0.02%
2021/03/03	0	0.00	20	43.23	43.10	-20	6,118	-0.33%
2021/02/26	0	0.00	1	42.90	42.65	-1	5,967	-0.02%
2021/02/25	0	0.00	1	43.25	43.30	-1	5,802	-0.02%
2021/02/24	0	0.00	1	43.00	43.00	-1	5,775	-0.02%
2021/02/23	0	0.00	15	43.02	43.00	-15	5,737	-0.26%
2021/02/22	3	42.75	18	42.03	42.75	-15	5,668	-0.26%
2021/02/18	12	41.30	0	0.00	41.25	12	5,475	0.22%
2021/02/04	1	40.75	0	0.00	40.70	1	5,499	0.02%
2021/01/28	2	40.70	0.2	40.85	40.35	1.9	5,566	0.03%
2021/01/25	1	40.60	0	0.00	40.85	1	5,507	0.02%
2021/01/21	1	41.30	0	0.00	41.05	1	5,465	0.02%
2021/01/18	0	0.00	0.1	41.70	41.85	-0.1	5,371	0.00%
2021/01/15	5	41.88	11	41.99	41.80	-6	5,318	-0.11%
2021/01/14	10	42.70	0	0.00	42.55	10	5,250	0.19%
2021/01/13	1	42.95	0	0.00	42.90	1	5,218	0.02%
2021/01/11	0	0.00	1	43.20	43.25	-1	5,241	-0.02%
2021/01/08	0	0.00	0.5	43.30	43.45	-0.5	5,264	-0.01%
2020/12/29	0	0.00	1	43.05	43.20	-1	5,246	-0.02%
2020/12/28	1	43.05	0	0.00	43.05	1	5,247	0.02%
2020/12/25	0	0.00	1	42.70	42.70	-1	5,243	-0.02%
2020/12/21	0	0.00	1	43.10	43.05	-1	5,223	-0.02%
2020/12/17	61	42.83	0	0.00	42.80	61	5,127	1.19%
2020/12/04	0	0.00	2	44.05	43.95	-2	5,006	-0.04%
2020/12/03	2	43.50	0	0.00	43.60	2	4,959	0.04%
2020/11/18	0.5	44.26	2	44.50	44.50	-1.5	5,247	-0.03%
2020/11/17	0.5	44.10	2.1	44.38	44.40	-1.6	5,292	-0.03%
2020/11/16	3	44.10	0	0.00	43.95	3	5,341	0.06%
2020/11/12	0	0.00	2	43.55	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	1	43.50	43.65	-1	5,728	-0.02%
2020/11/06	0	0.00	1	41.75	41.85	-1	5,732	-0.02%
2020/11/03	1	42.00	0	0.00	42.00	1	5,862	0.02%
2020/10/28	0	0.00	0	41.70	41.90	0	6,086	0.00%
2020/10/26	0	0.00	3	41.25	41.25	-3	6,251	-0.05%
2020/10/22	0	0.00	1	41.40	41.45	-1	6,588	-0.02%
2020/10/21	0	0.00	2	41.30	41.00	-2	6,647	-0.03%
2020/10/19	0	0.00	1	41.30	41.00	-1	7,223	-0.01%
2020/10/16	0	0.00	1	40.70	40.55	-1	7,492	-0.01%
2020/10/14	1	40.40	0	0.00	40.30	1	8,023	0.01%
2020/10/08	1	40.90	0	0.00	41.10	1	8,409	0.01%
2020/10/05	0	0.00	3	41.90	41.15	-3	8,728	-0.03%
2020/09/30	1	41.60	0	0.00	41.50	1	8,892	0.01%
2020/09/29	9	41.35	9	41.40	41.35	0	9,023	0.00%
2020/09/28	7	41.40	11	40.97	41.40	-4	9,145	-0.04%
2020/09/25	0	0.00	1	40.80	40.80	-1	9,246	-0.01%
2020/09/24	8	40.38	0	0.00	40.20	8	9,298	0.09%
2020/09/23	2	41.20	0	0.00	41.30	2	9,321	0.02%
2020/09/22	1	41.55	0	0.00	41.50	1	9,410	0.01%
2020/09/21	1	42.10	0	0.00	41.90	1	9,474	0.01%
2020/09/18	0	0.00	0	42.70	42.70	0	9,570	0.00%
2020/09/15	7	42.70	7	42.90	42.70	0	9,731	0.00%
2020/09/08	5	42.35	7	42.44	42.35	-2	10,239	-0.02%
2020/09/03	0	0.00	2	41.90	41.75	-2	10,357	-0.02%
2020/08/26	3	42.85	0	0.00	42.85	3	10,358	0.03%
2020/08/25	1	43.40	0	0.00	43.35	1	10,359	0.01%
2020/08/24	4	43.30	5	43.42	43.30	-1	10,380	-0.01%
2020/08/21	0	0.00	0	43.40	43.40	0	10,375	0.00%
2020/08/20	1	41.60	1	42.70	42.25	0	10,332	0.00%
2020/08/19	2	43.15	3	43.73	43.15	-1	10,235	-0.01%
2020/08/18	6	43.30	8	43.05	43.30	-2	10,122	-0.02%
2020/08/17	10	42.48	10	41.83	42.50	0	9,938	0.00%
2020/08/14	2	41.50	2	41.10	41.50	0	9,800	0.00%
2020/08/13	15	41.45	18	40.96	41.10	-3	9,837	-0.03%
2020/08/12	2	40.75	0	0.00	40.75	2	9,859	0.02%
2020/08/11	1	40.90	0	0.00	40.95	1	9,856	0.01%
2020/08/10	1	41.00	6	41.17	41.20	-5	9,901	-0.05%
2020/08/07	6	41.05	6	41.05	41.05	0	9,923	0.00%
2020/08/06	14	41.09	9	41.37	41.05	5	9,862	0.05%
2020/08/05	13	40.83	7	40.62	40.85	6	9,848	0.06%
2020/08/04	2	40.58	0	0.00	40.45	2	9,789	0.02%
2020/07/30	3	39.78	0	0.00	40.00	3	9,681	0.03%
2020/07/29	0	0.00	0	39.90	39.65	0	9,649	0.00%
2020/07/28	4	40.13	5	39.96	39.80	-1	9,557	-0.01%
2020/07/27	2	41.00	0	0.00	40.70	2	9,504	0.02%
2020/07/24	5	41.75	0	0.00	41.85	5	9,416	0.05%
2020/07/23	23	42.08	0	0.00	41.90	23	9,392	0.24%
2020/07/22	1	46.15	1	46.20	46.30	0	8,867	0.00%
2020/07/21	20	46.38	0	0.00	46.45	20	8,589	0.23%
2020/07/17	0	0.00	5	45.40	45.30	-5	8,183	-0.06%
2020/07/16	22	45.55	0	0.00	45.40	22	8,127	0.27%
2020/07/15	1	46.40	1	46.50	46.40	0	7,954	0.00%
2020/07/13	3	46.40	3	46.35	46.40	0	7,835	0.00%
2020/07/10	7	46.35	0	0.00	46.30	7	7,797	0.09%
2020/07/09	0	0.00	2	46.38	46.05	-2	7,768	-0.03%
2020/07/08	2	45.80	0	0.00	45.80	2	7,614	0.03%
2020/07/07	0	0.00	0	45.60	45.75	0	7,485	0.00%
2020/07/06	3	45.60	3	45.17	45.60	0	7,467	0.00%
2020/07/03	0	0.00	3	44.85	45.00	-3	7,630	-0.04%
2020/07/02	0	0.00	25	44.58	44.50	-25	7,713	-0.32%
2020/06/30	0	0.00	0.1	43.90	43.60	-0.1	7,687	0.00%
2020/06/29	4	43.28	0	0.00	43.25	4	7,673	0.05%
2020/06/24	1	43.70	0	0.00	43.45	1	7,611	0.01%
2020/06/22	0.1	43.50	0	0.00	43.20	0.1	7,638	0.00%
2020/06/12	0	0.00	10	44.00	44.05	-10	7,882	-0.13%
2020/06/08	0	0.00	2	45.20	45.15	-2	8,503	-0.02%
2020/06/03	2	45.00	0	0.00	45.20	2	8,776	0.02%
2020/05/28	1	43.40	0	0.00	43.25	1	8,961	0.01%
2020/05/13	0	0.00	0.1	44.05	43.95	-0.1	9,613	0.00%
2020/05/06	0	0.00	2	43.65	43.45	-2	9,674	-0.02%
2020/05/05	0	0.00	1	43.55	43.80	-1	9,701	-0.01%
2020/05/04	3	42.80	1	42.90	43.05	2	9,786	0.02%
2020/04/30	6	43.44	0	0.00	43.90	6	9,867	0.06%
2020/04/17	1	43.10	5	43.41	43.50	-4	10,436	-0.04%
2020/04/16	1	43.35	0	0.00	43.25	1	10,348	0.01%
2020/04/15	1	42.90	0	0.00	43.35	1	10,336	0.01%
2020/04/14	5	42.72	0	0.00	42.70	5	10,303	0.05%
2020/04/09	4	41.98	2	42.05	42.00	2	10,474	0.02%
2020/04/06	3	39.05	3	39.00	39.05	0	10,324	0.00%
2020/04/01	10	39.50	0	0.00	38.60	10	10,306	0.10%
2020/03/31	0	0.00	3	39.60	39.40	-3	10,241	-0.03%
2020/03/27	0	0.00	5	39.40	38.70	-5	10,350	-0.05%
2020/03/26	7	38.85	10	38.88	38.80	-3	10,427	-0.03%
2020/03/25	10	39.43	0	0.00	39.20	10	10,617	0.09%
2020/03/24	0	0.00	8	39.61	39.00	-8	10,621	-0.08%
2020/03/23	10	36.83	5	39.00	38.10	5	10,554	0.05%
2020/03/18	3	37.67	0	0.00	37.50	3	10,315	0.03%
2020/03/17	20	38.73	0	0.00	38.25	20	10,372	0.19%
2020/03/16	0.3	39.90	16	40.13	39.80	-15.7	10,261	-0.15%
2020/03/13	0	0.00	2	39.10	41.00	-2	10,129	-0.02%
2020/03/12	2	41.50	0	0.00	41.40	2	9,965	0.02%
2020/03/11	0	0.00	15	43.09	42.55	-15	9,859	-0.15%
2020/03/10	21	42.41	0	0.00	42.00	21	9,779	0.21%
2020/03/09	0	0.00	20	43.20	43.20	-20	9,659	-0.21%
2020/03/06	3	43.55	0	0.00	43.65	3	9,687	0.03%
2020/03/05	27	43.52	0	0.00	43.55	27	9,738	0.28%
2020/03/04	0	0.00	20	43.50	43.40	-20	9,816	-0.20%
2020/03/03	22	43.36	0	0.00	43.10	22	9,770	0.23%
2020/03/02	5	43.20	21	43.70	43.90	-16	9,544	-0.17%
2020/02/27	0	0.00	10	44.63	44.35	-10	9,596	-0.10%
2020/02/26	10	44.00	5	44.40	44.30	5	9,576	0.05%
2020/02/25	11	45.00	0	0.00	44.85	11	9,458	0.12%
2020/02/21	8	45.58	15	46.23	46.25	-7	9,573	-0.07%
2020/02/20	20	46.10	0	0.00	46.15	20	9,598	0.21%
2020/02/18	0	0.00	2	46.95	47.35	-2	9,871	-0.02%
2020/02/06	0	0.00	5	45.95	45.95	-5	9,857	-0.05%
2020/02/05	5	45.20	0	0.00	45.10	5	9,833	0.05%
2020/02/04	0	0.00	32	45.59	45.50	-32	9,720	-0.33%
2020/02/03	4	43.50	3	43.17	45.00	1	9,719	0.01%
2020/01/31	3	45.85	0	0.00	45.15	3	9,652	0.03%
2020/01/30	37	45.34	0.1	44.95	44.90	36.9	9,480	0.39%
2020/01/06	0	0.00	1	48.00	48.30	-1	9,220	-0.01%
2020/01/03	10	48.48	20	48.60	48.80	-10	9,166	-0.11%
2020/01/02	10	48.85	0	0.00	48.90	10	9,097	0.11%
2019/12/27	14	47.25	0	0.00	47.70	14	8,848	0.16%
2019/12/25	6	46.95	0	0.00	47.25	6	8,788	0.07%
2019/12/24	10	47.60	0	0.00	47.60	10	8,717	0.11%
2019/12/20	0	0.00	10	48.10	47.80	-10	8,446	-0.12%
2019/12/17	0	0.00	5	47.45	47.65	-5	8,245	-0.06%
2019/12/16	0	0.00	4	47.60	47.15	-4	8,209	-0.05%
2019/12/13	5	47.32	1	47.80	47.40	4	8,195	0.05%
2019/12/12	1	47.10	11	47.30	47.45	-10	8,048	-0.12%
2019/12/11	0	0.00	30	46.82	46.80	-30	7,924	-0.38%
2019/12/06	0	0.00	20	46.35	46.45	-20	7,852	-0.25%
2019/12/05	12	45.72	0	0.00	45.80	12	7,814	0.15%
2019/12/02	0	0.00	2	45.25	45.10	-2	7,715	-0.03%
2019/11/29	30.1	45.70	0	0.00	45.45	30.1	7,722	0.39%
2019/11/27	0	0.00	9	46.45	46.45	-9	7,795	-0.12%
2019/11/26	5	46.23	0	0.00	46.10	5	7,779	0.06%
2019/11/25	2	46.05	34	46.17	46.15	-32	7,539	-0.42%
2019/11/22	0	0.00	11	46.02	46.45	-11	7,549	-0.15%
2019/11/21	0	0.00	21	46.15	46.15	-21	7,518	-0.28%
2019/11/20	40	46.00	0	0.00	46.20	40	7,419	0.54%
2019/11/19	11	44.72	0	0.00	45.05	11	7,151	0.15%
2019/11/18	20	44.83	10	45.00	44.85	10	7,071	0.14%
2019/11/15	0	0.00	24	44.48	44.75	-24	6,977	-0.34%
2019/11/13	0	0.00	0	42.90	42.85	0	6,858	0.00%
2019/11/08	1	43.15	0	0.00	43.30	1	7,025	0.01%
2019/11/06	11	43.23	0	0.00	43.10	11	7,102	0.15%
2019/11/05	1	43.25	0	0.00	43.45	1	7,078	0.01%
2019/10/25	3	43.72	0	0.00	43.70	3	7,146	0.04%
2019/10/23	2	43.65	0	0.00	43.75	2	7,298	0.03%
2019/10/22	1	44.25	0	0.00	44.15	1	7,586	0.01%
2019/10/21	0	0.00	9	44.25	44.20	-9	7,765	-0.12%
2019/10/18	0	0.00	2	43.70	43.50	-2	7,825	-0.03%
2019/09/25	9	43.15	0	0.00	43.25	9	8,789	0.10%
2019/09/24	1	43.10	0	0.00	43.30	1	8,733	0.01%
2019/08/27	0	0.00	1	42.20	41.75	-1	8,907	-0.01%
2019/08/21	0	0.00	0.1	42.10	42.05	-0.1	9,188	0.00%
2019/08/15	0	0.00	0	41.95	41.80	0	9,144	0.00%
2019/08/06	1	40.55	0	0.00	40.65	1	9,668	0.01%
2019/08/05	0	0.00	8	41.25	41.20	-8	9,598	-0.08%
2019/08/02	1	41.00	0	0.00	41.00	1	9,556	0.01%
2019/08/01	1	41.55	0	0.00	41.40	1	9,485	0.01%
2019/07/31	0	0.00	1	42.00	41.80	-1	9,412	-0.01%
2019/07/24	1	42.95	0	0.00	42.90	1	9,150	0.01%
2019/07/15	1	45.80	1	45.70	46.05	0	8,419	0.00%
2019/07/11	4	46.89	0	0.00	47.15	4	8,162	0.05%
2019/07/04	1	47.50	0	0.00	47.60	1	7,931	0.01%
2019/07/03	2	47.98	0	0.00	48.00	2	7,935	0.03%
2019/07/01	0	0.00	1	47.65	47.70	-1	7,920	-0.01%
2019/06/28	1	47.65	0	0.00	47.55	1	8,046	0.01%
2019/06/27	0	0.00	3	48.05	48.90	-3	8,111	-0.04%
2019/06/11	0	0.00	5	46.75	46.75	-5	9,272	-0.05%
2019/05/20	0	43.90	0.1	43.90	44.00	-0.1	8,995	0.00%
2019/05/16	0	0.00	5	42.75	42.65	-5	8,716	-0.06%
2019/05/10	0	0.00	1	41.50	41.70	-1	8,754	-0.01%
2019/05/03	0	0.00	3	42.10	42.35	-3	9,044	-0.03%
2019/04/22	5	40.60	0	0.00	40.60	5	9,219	0.05%
2019/04/08	0	0.00	2	41.30	41.30	-2	9,098	-0.02%
2019/03/27	5	39.30	0	0.00	39.40	5	8,400	0.06%
2019/03/26	2	39.60	0	0.00	40.00	2	8,306	0.02%
2019/03/22	0	0.00	5	39.75	39.50	-5	8,312	-0.06%
2019/03/21	5	39.35	0	0.00	39.50	5	8,244	0.06%
2019/02/25	1	38.00	0	0.00	37.85	1	8,173	0.01%
2019/02/18	0	0.00	2	37.95	37.40	-2	7,891	-0.03%
2019/02/12	2	37.00	0	0.00	37.30	2	7,742	0.03%
2019/01/23	0	0.00	5	35.86	36.00	-5	8,101	-0.06%
2019/01/22	0	0.00	5	35.80	35.80	-5	8,201	-0.06%
2019/01/15	10	34.90	0	0.00	35.05	10	9,394	0.11%
2018/12/04	0	0.00	1	34.20	33.85	-1	13,328	-0.01%
2018/11/29	1	32.70	0	0.00	32.65	1	12,808	0.01%
2018/11/28	0	0.00	5	32.45	33.05	-5	12,834	-0.04%
2018/11/27	5	31.90	0	0.00	32.30	5	12,886	0.04%
2018/11/19	1	33.65	0	0.00	33.65	1	13,400	0.01%
2018/11/08	1	34.30	2	33.85	33.60	-1	13,827	-0.01%
2018/10/30	1	31.45	10	31.35	31.70	-9	13,873	-0.06%
2018/10/26	11	32.26	8	33.35	32.10	3	13,497	0.02%
2018/10/25	1	33.15	0	0.00	33.50	1	13,365	0.01%
2018/10/24	9	33.69	1	33.80	33.55	8	13,288	0.06%
2018/10/22	0	0.00	5	36.20	36.35	-5	12,958	-0.04%
2018/10/19	0	0.00	1	36.15	36.25	-1	13,203	-0.01%
2018/10/18	0	0.00	5	37.35	37.40	-5	13,155	-0.04%
2018/10/16	10	38.05	0	0.00	37.90	10	13,290	0.08%
2018/10/12	1	38.95	0	0.00	39.00	1	13,399	0.01%
2018/10/11	5	38.42	40	38.55	38.15	-35	13,503	-0.26%
2018/10/09	0	0.00	10	40.00	39.55	-10	13,264	-0.08%
2018/10/08	34	39.66	0	0.00	39.30	34	13,141	0.26%
2018/10/05	8	39.90	10	40.00	40.15	-2	13,094	-0.02%
2018/10/04	31.1	39.66	0	0.00	39.70	31.1	12,987	0.24%
2018/10/03	0	0.00	15	40.58	40.50	-15	12,898	-0.12%
2018/10/02	6	40.28	0	0.00	40.15	6	13,007	0.05%
2018/10/01	1	41.25	3	41.57	41.40	-2	12,975	-0.02%
2018/09/28	2	41.00	3.1	41.40	41.50	-1.1	12,967	-0.01%
2018/09/27	1	39.95	10	40.10	40.55	-9	12,655	-0.07%
2018/09/26	12	39.45	0	0.00	39.60	12	12,455	0.10%
2018/09/25	2	40.25	0	0.00	40.00	2	12,385	0.02%
2018/09/21	3	40.90	1	40.00	41.25	2	12,178	0.02%
2018/09/20	0	0.00	0.1	39.45	39.45	-0.1	11,855	0.00%
2018/09/19	0	0.00	4	38.80	38.65	-4	11,684	-0.03%
2018/09/17	3	36.40	1	37.15	36.40	2	11,425	0.02%
2018/09/14	2	37.90	0	0.00	37.80	2	11,333	0.02%
2018/09/13	1	37.20	0	0.00	37.00	1	11,114	0.01%
2018/09/11	1.3	36.18	0	0.00	36.10	1.3	10,759	0.01%
2018/09/07	0	0.00	2	39.90	39.90	-2	10,150	-0.02%
2018/09/06	0	0.00	1	40.35	39.90	-1	10,134	-0.01%
2018/09/04	1	41.40	0	0.00	41.10	1	10,051	0.01%
2018/08/30	1	41.80	7	42.15	41.95	-6	9,720	-0.06%
2018/08/27	0	0.00	3	45.17	45.50	-3	9,384	-0.03%
2018/08/17	0	0.00	3	43.78	44.25	-3	9,440	-0.03%
2018/08/16	0.7	42.75	0	0.00	42.80	0.7	9,224	0.01%
2018/08/14	3	43.07	1	42.75	44.10	2	9,033	0.02%
2018/08/13	1	41.65	1	42.15	42.10	0	8,677	0.00%
2018/08/09	2	42.05	1	42.15	41.55	1	8,761	0.01%
2018/08/08	0	0.00	1	42.05	42.15	-1	8,824	-0.01%
2018/08/06	0	0.00	1	41.05	41.00	-1	8,836	-0.01%
2018/08/01	1	41.40	2	41.50	41.40	-1	8,858	-0.01%
2018/07/31	2	41.00	0	0.00	40.80	2	8,793	0.02%
2018/07/30	0	0.00	2	41.60	41.50	-2	8,829	-0.02%
2018/07/27	0	0.00	1	41.70	40.60	-1	8,790	-0.01%
2018/07/24	7	39.70	10	38.50	39.70	-3	8,702	-0.03%
2018/07/20	0	0.00	0.2	37.80	38.00	-0.2	8,755	0.00%
2018/07/11	1	35.25	1	35.35	35.55	0	8,821	0.00%
2018/07/10	0	0.00	1	35.70	36.10	-1	8,773	-0.01%
2018/07/06	0	0.00	7	34.15	34.20	-7	8,492	-0.08%
2018/07/05	7	33.94	0	0.00	33.70	7	8,400	0.08%
2018/07/03	3	34.17	3	34.35	34.50	0	8,446	0.00%
2018/06/29	0	0.00	15	32.98	33.50	-15	8,165	-0.18%
2018/06/27	0	0.00	10	33.40	33.30	-10	7,930	-0.13%
2018/06/21	9	32.73	10	33.17	33.25	-1	7,549	-0.01%
2018/06/20	2	32.95	1	33.05	33.10	1	7,454	0.01%
2018/06/07	1	33.70	0	0.00	34.30	1	7,163	0.01%
2018/06/06	0	0.00	0.1	34.05	34.10	-0.1	7,263	0.00%
2018/06/05	0	0.00	4	34.80	34.30	-4	7,277	-0.05%
2018/05/23	0	0.00	5	33.85	33.65	-5	6,696	-0.07%
2018/05/21	0	0.00	10	35.45	35.25	-10	6,581	-0.15%
2018/05/18	5	35.00	10	35.00	35.05	-5	6,508	-0.08%
2018/05/17	0	0.00	10.5	34.10	34.10	-10.5	6,387	-0.16%
2018/05/16	0	0.00	3	34.55	33.75	-3	6,223	-0.05%
2018/05/15	5	33.65	30	33.65	33.75	-25	6,089	-0.41%
2018/05/14	0	0.00	10	33.35	33.95	-10	6,106	-0.16%
2018/05/11	0	0.00	0.4	32.90	33.00	-0.4	6,018	-0.01%
2018/05/10	0	0.00	41.2	33.29	33.00	-41.2	6,005	-0.69%
2018/05/09	10	32.45	1	32.55	32.40	9	5,826	0.15%
2018/05/08	1	32.20	0.1	32.30	32.40	0.9	5,741	0.02%
2018/05/03	0	0.00	1	31.75	31.00	-1	5,440	-0.02%
2018/05/02	1	32.35	8	31.94	32.05	-7	5,299	-0.13%
2018/04/27	0	0.00	1	31.80	31.75	-1	4,954	-0.02%
2018/04/26	0	0.00	1	31.45	31.30	-1	4,875	-0.02%
2018/04/25	0	0.00	2	30.55	30.70	-2	4,731	-0.04%
2018/04/23	2	31.05	2	31.03	30.95	0	4,479	0.00%
2018/04/20	0	0.00	2	30.40	30.40	-2	4,408	-0.05%
2018/04/19	0	0.00	45	30.18	30.15	-45	4,378	-1.03%
2018/04/12	0	0.00	3	29.15	29.10	-3	4,922	-0.06%
2018/04/11	2	29.45	0	0.00	29.40	2	5,031	0.04%
2018/04/10	0	0.00	10	29.10	29.45	-10	5,115	-0.20%
2018/03/14	0	0.00	107	29.41	29.50	-107	5,498	-1.95%	大賣/鉅額交易
2018/03/12	0	0.00	30	29.30	29.60	-30	5,416	-0.55%
2018/03/09	0	0.00	30	28.05	28.15	-30	5,561	-0.54%
2018/03/02	20	27.65	0	0.00	27.90	20	5,519	0.36%
2018/02/27	87	28.29	0	0.00	28.40	87	5,431	1.60%
2018/02/12	41	27.10	0	0.00	27.25	41	5,259	0.78%
2018/02/08	3	27.73	0	0.00	27.70	3	5,165	0.06%
2018/02/07	0	0.00	10	28.30	27.40	-10	5,167	-0.19%
2018/02/06	40	27.39	0	0.00	27.20	40	5,066	0.79%
2018/02/02	12	29.51	0	0.00	29.50	12	4,830	0.25%
2018/02/01	0	0.00	8	30.01	30.00	-8	4,801	-0.17%
2018/01/31	0	0.00	2	29.65	30.05	-2	4,782	-0.04%
2018/01/30	30	30.10	0	0.00	29.75	30	4,706	0.64%
2018/01/23	0	0.00	0.5	30.00	30.20	-0.5	4,546	-0.01%
2018/01/19	0	0.00	1.5	30.45	30.50	-1.5	4,432	-0.03%
2018/01/18	0	0.00	11	30.80	30.75	-11	4,385	-0.25%
2018/01/17	0	0.00	45	30.56	30.90	-45	4,345	-1.04%
2018/01/15	0	0.00	26	30.40	30.40	-26	4,140	-0.63%
2018/01/12	1	30.00	0	0.00	30.00	1	4,067	0.02%
2018/01/11	0	0.00	25	29.55	29.40	-25	3,921	-0.64%
2018/01/09	10	30.50	6	30.35	30.40	4	3,655	0.11%