亞泥 (1102)-國票-內壢券商分點個股進出

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
41.80
漲跌
▲0.15
漲幅
+0.36%
成交量
5,255張
產業
上市水泥類股
1238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－國票-內壢券商分點個股進出

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-內壢券商分點個股進出
國票-內壢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
2024/06/14	0	0.00	0	41.90	41.80	0	6,735	0.00%
2024/06/13	0	0.00	0	41.95	41.65	0	6,780	0.00%
2024/06/12	0	0.00	0	41.70	41.45	0	6,833	0.00%
2024/06/11	0	41.55	0.1	41.80	41.40	0	6,864	0.00%
2024/06/07	0	0.00	0.1	41.28	41.40	-0.1	6,833	0.00%
2024/06/06	0	0.00	0	40.80	40.60	0	6,802	0.00%
2024/06/04	0	41.48	0	0.00	41.20	0	6,668	0.00%
2024/06/03	0	41.75	0	0.00	41.60	0	6,611	0.00%
2024/05/29	2	42.85	0	0.00	42.80	2	6,264	0.03%
2024/05/27	1.1	43.51	0	0.00	43.60	1.1	6,127	0.02%
2024/05/23	1	43.85	0	0.00	43.95	1	6,036	0.02%
2024/05/22	0.1	44.04	0	0.00	43.90	0.1	5,991	0.00%
2024/05/21	0.1	44.33	0	0.00	44.60	0.1	5,902	0.00%
2024/05/20	0	0.00	0	45.31	45.45	0	5,821	0.00%
2024/05/17	0	44.83	0	0.00	44.60	0	5,735	0.00%
2024/05/13	2	45.60	2	45.70	45.80	0	5,256	0.00%
2024/05/10	0	0.00	1.1	45.49	46.00	-1.1	5,076	-0.02%
2024/05/09	0	0.00	0	44.15	43.45	0	4,714	0.00%
2024/05/08	0	43.78	0	0.00	43.90	0	4,665	0.00%
2024/05/07	1.1	44.29	0	0.00	44.20	1.1	4,625	0.02%
2024/05/02	1	43.70	0	0.00	43.80	1	4,276	0.02%
2024/04/30	1	43.50	0	43.65	43.70	1	4,198	0.02%
2024/04/26	0	0.00	0	42.85	42.75	0	3,985	0.00%
2024/04/25	0	42.35	0	0.00	42.50	0	3,953	0.00%
2024/04/24	1	42.60	0	0.00	42.45	1	3,984	0.03%
2024/04/23	0	0.00	2	42.65	42.90	-2	4,026	-0.05%
2024/04/22	0	0.00	10	42.55	42.70	-10	4,025	-0.25%
2024/04/16	0	41.35	0	0.00	41.40	0	3,746	0.00%
2024/04/11	11	41.80	0	42.00	42.05	11	3,591	0.31%
2024/04/10	0	0.00	0	42.40	42.50	0	3,572	0.00%
2024/04/09	0	0.00	2	42.00	42.00	-2	3,578	-0.06%
2024/04/08	2	41.85	0	41.85	41.75	2	3,611	0.05%
2024/04/03	0	0.00	0	41.50	41.15	0	3,582	0.00%
2024/04/01	0	41.35	0	0.00	41.35	0	3,586	0.00%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/27	0	41.20	0	0.00	41.20	0	3,834	0.00%
2024/03/22	3	41.20	0	0.00	41.25	3	4,778	0.06%
2024/03/21	0	0.00	0	41.20	41.35	0	5,023	0.00%
2024/03/20	0	0.00	5	40.80	40.70	-5	5,232	-0.10%
2024/03/19	21	40.56	0	0.00	40.55	21	5,272	0.40%
2024/03/15	0	0.00	0	41.05	41.10	0	5,298	0.00%
2024/03/14	0	0.00	0	41.02	41.15	0	5,220	0.00%
2024/03/13	0	40.35	0	0.00	40.35	0	5,166	0.00%
2024/03/12	0	0.00	0	40.60	40.60	0	5,123	0.00%
2024/03/08	1	40.05	0.1	40.32	40.40	0.9	5,175	0.02%
2024/03/07	1	40.05	0.1	40.16	40.35	1	5,207	0.02%
2024/03/06	0	0.00	0	40.25	40.00	0	5,185	0.00%
2024/03/05	0	0.00	0.1	40.10	40.05	-0.1	5,238	0.00%
2024/03/04	0	40.05	0	0.00	40.05	0	5,249	0.00%
2024/03/01	0	40.25	0	0.00	40.15	0	5,295	0.00%
2024/02/27	0	40.05	1	40.20	40.10	-1	5,286	-0.02%
2024/02/26	0	40.20	0	0.00	40.25	0	5,293	0.00%
2024/02/23	0.1	40.32	0	0.00	40.20	0.1	5,314	0.00%
2024/02/22	1	40.30	0	0.00	40.40	1	5,391	0.02%
2024/02/20	1	40.10	0.1	40.14	40.20	0.9	5,500	0.02%
2024/02/19	0	0.00	0	40.20	40.15	0	5,608	0.00%
2024/02/16	0.1	39.45	10	39.60	39.60	-10	5,773	-0.17%
2024/02/15	11	39.24	0	0.00	39.20	11	5,825	0.19%
2024/02/05	1	39.50	0	0.00	39.45	1	5,791	0.02%
2024/02/01	0	0.00	0	40.05	40.05	0	5,808	0.00%
2024/01/30	2	39.80	0	39.95	39.80	2	5,813	0.03%
2024/01/24	0	0.00	0	40.00	39.90	0	5,916	0.00%
2024/01/18	0	39.50	0	0.00	39.30	0	6,045	0.00%
2024/01/17	0	39.85	0	0.00	39.35	0	6,033	0.00%
2024/01/16	0	40.15	0	0.00	39.95	0	5,978	0.00%
2024/01/10	0	41.05	0	0.00	40.70	0	6,318	0.00%
2024/01/09	1	41.15	0	0.00	41.00	1	6,348	0.02%
2024/01/08	0	0.00	1	41.45	41.30	-1	6,400	-0.02%
2024/01/05	0	0.00	0	41.30	41.10	0	6,437	0.00%
2024/01/04	0	0.00	0	41.00	41.15	0	6,511	0.00%
2024/01/03	0	40.85	0	0.00	40.65	0	6,606	0.00%
2024/01/02	1	41.10	0	0.00	41.15	1	6,547	0.02%
2023/12/27	0	0.00	0	41.30	41.10	0	6,539	0.00%
2023/12/25	0	0.00	1	40.70	40.75	-1	6,540	-0.02%
2023/12/21	1	40.35	0	0.00	40.30	1	6,334	0.02%
2023/12/19	1	41.40	0	0.00	40.80	1	5,703	0.02%
2023/12/14	0	0.00	1	42.50	42.30	-1	4,873	-0.02%
2023/12/12	0	0.00	1	42.15	42.15	-1	4,768	-0.02%
2023/12/07	1	41.70	0	0.00	41.60	1	4,710	0.02%
2023/11/29	0	0.00	0	42.00	42.00	0	4,558	0.00%
2023/11/28	1	42.15	0	0.00	42.10	1	4,567	0.02%
2023/11/16	0	0.00	13	41.42	41.50	-13	4,510	-0.29%
2023/11/15	0	0.00	1	40.70	41.05	-1	4,431	-0.02%
2023/11/14	0	40.30	0	0.00	40.10	0	4,281	0.00%
2023/11/13	1	40.35	0	0.00	40.55	1	4,282	0.02%
2023/11/03	0	0.00	0	40.30	40.25	0	4,460	0.00%
2023/10/31	0	0.00	0	39.95	40.00	0	4,651	0.00%
2023/10/30	0	0.00	0	39.95	40.10	0	4,675	0.00%
2023/10/27	0	0.00	0	39.60	39.40	0	4,669	0.00%
2023/10/26	0	0.00	0	39.30	39.10	0	4,743	0.00%
2023/10/24	0	0.00	0	39.13	39.00	0	4,872	0.00%
2023/10/23	0	0.00	0	39.55	38.85	0	5,022	0.00%
2023/10/19	0	0.00	0	39.45	39.15	0	5,489	0.00%
2023/10/18	0.1	39.74	0	0.00	39.05	0.1	5,756	0.00%
2023/10/16	0	0.00	0	40.55	40.70	0	6,404	0.00%
2023/10/13	0	0.00	2	40.55	40.60	-2	6,512	-0.03%
2023/10/11	0	0.00	0.1	40.28	40.35	-0.1	6,565	0.00%
2023/10/06	0	0.00	0	39.80	39.90	0	6,532	0.00%
2023/10/05	0	0.00	1	39.21	39.35	-1	6,550	-0.02%
2023/10/04	0	39.10	0	0.00	39.10	0	6,544	0.00%
2023/10/02	0.1	39.65	0	0.00	39.50	0.1	6,557	0.00%
2023/09/28	0	0.00	0	39.95	39.75	0	6,572	0.00%
2023/09/27	2	39.70	0	0.00	39.80	2	6,593	0.03%
2023/09/25	0.1	39.75	0	0.00	39.70	0.1	6,583	0.00%
2023/09/21	0	39.90	0.1	40.20	39.65	-0.1	6,649	0.00%
2023/09/15	0	0.00	0	40.35	40.45	0	6,752	0.00%
2023/09/12	0	0.00	0	39.90	39.95	0	6,836	0.00%
2023/09/11	0	39.50	0	0.00	39.75	0	6,865	0.00%
2023/09/08	0	0.00	0	39.80	39.55	0	6,889	0.00%
2023/09/07	1	39.70	0	0.00	39.60	1	6,918	0.01%
2023/09/06	0.1	40.05	0	0.00	39.95	0.1	6,878	0.00%
2023/09/04	0	0.00	0	40.40	40.40	0	6,866	0.00%
2023/09/01	0	0.00	0	40.15	40.30	0	6,924	0.00%
2023/08/31	1	40.00	0	0.00	39.90	1	6,904	0.01%
2023/08/28	0	0.00	0.1	39.92	40.00	-0.1	6,858	0.00%
2023/08/24	0	0.00	0	39.80	39.85	0	6,873	0.00%
2023/08/23	0	0.00	1	39.80	39.80	-1	6,882	-0.01%
2023/08/22	0	0.00	0.1	39.65	39.50	-0.1	6,913	0.00%
2023/08/21	0	0.00	0.1	39.56	39.70	-0.1	6,952	0.00%
2023/08/18	1	39.05	0	39.40	39.10	1	6,956	0.01%
2023/08/17	2.1	38.98	0	39.50	39.30	2	6,973	0.03%
2023/08/16	3.1	39.30	0	0.00	39.25	3.1	6,944	0.04%
2023/08/15	0.2	40.11	0	0.00	39.80	0.2	6,924	0.00%
2023/08/14	0.1	40.00	0	0.00	40.45	0.1	6,912	0.00%
2023/08/11	2	39.90	0	0.00	40.00	2	6,903	0.03%
2023/08/10	5	39.85	0	0.00	40.00	5	6,895	0.07%
2023/08/09	0.1	40.20	0	0.00	40.20	0.1	6,878	0.00%
2023/08/08	0	40.25	0	0.00	40.30	0	6,845	0.00%
2023/08/07	0	40.40	0	0.00	40.55	0	6,803	0.00%
2023/08/02	0	40.10	0	0.00	39.75	0	6,645	0.00%
2023/08/01	2	40.00	0	0.00	40.00	2	6,630	0.03%
2023/07/28	0	0.00	0	40.20	40.10	0	6,533	0.00%
2023/07/26	0	0.00	2	39.85	40.10	-2	6,364	-0.03%
2023/07/25	1	39.00	0	0.00	39.00	1	6,194	0.02%
2023/07/24	5.1	38.60	0	0.00	38.20	5.1	5,957	0.08%
2023/07/20	6	40.68	0	0.00	40.50	6	5,406	0.11%
2023/07/17	1	44.00	0	0.00	43.90	1	4,362	0.02%
2023/07/13	2	43.98	0	0.00	43.80	2	4,278	0.05%
2023/07/12	1	43.90	0	0.00	43.95	1	4,234	0.02%
2023/07/10	1	43.90	0	0.00	43.85	1	4,253	0.02%
2023/07/07	1	43.95	0	0.00	43.95	1	4,262	0.02%
2023/07/06	4	44.25	0	0.00	44.10	4	4,269	0.09%
2023/07/04	1	44.50	0	0.00	44.60	1	4,168	0.02%
2023/06/15	1	43.95	0	0.00	43.90	1	3,933	0.03%
2023/06/07	1	44.60	0	0.00	44.40	1	4,153	0.02%
2023/06/06	1	44.45	0	0.00	44.60	1	4,132	0.02%
2023/06/05	0	0.00	0.3	44.50	44.55	-0.3	4,293	-0.01%
2023/05/30	0	0.00	1	44.10	44.05	-1	4,255	-0.02%
2023/05/22	0	0.00	1	44.55	44.50	-1	4,325	-0.02%
2023/05/17	0	0.00	2	44.40	44.35	-2	4,286	-0.05%
2023/05/03	0.3	44.25	0	44.25	44.15	0.3	4,269	0.01%
2023/04/17	1	43.65	0	0.00	43.75	1	4,447	0.02%
2023/04/06	0	0.00	5	43.40	43.40	-5	4,417	-0.11%
2023/03/30	0	0.00	4	43.35	43.20	-4	4,966	-0.08%
2023/03/28	0	0.00	0.1	43.20	43.10	-0.1	5,913	0.00%
2023/03/22	0	0.00	2	43.00	42.90	-2	7,065	-0.03%
2023/03/20	3	42.55	0	0.00	42.70	3	7,146	0.04%
2023/03/16	1	42.70	0	0.00	43.00	1	7,078	0.01%
2023/03/14	1	42.40	0	0.00	42.60	1	7,079	0.01%
2023/03/13	1	42.35	0	0.00	42.85	1	7,074	0.01%
2023/03/10	2	42.78	0	0.00	42.85	2	7,074	0.03%
2023/03/08	4.1	43.02	1	43.30	43.25	3.1	7,175	0.04%
2023/03/06	0	0.00	0	44.55	44.50	0	7,091	0.00%
2023/03/02	0	44.10	0	0.00	44.20	0	7,104	0.00%
2023/02/23	0	0.00	1	44.70	44.50	-1	7,026	-0.01%
2023/02/09	1	42.25	0	0.00	42.25	1	7,184	0.01%
2023/02/07	0	0.00	0	42.15	42.15	0	7,241	0.00%
2023/02/06	1	42.00	0	0.00	42.00	1	7,251	0.01%
2023/01/11	0	0.00	0.9	41.75	41.75	-0.9	7,280	-0.01%
2023/01/10	0	0.00	2	41.85	41.80	-2	7,438	-0.03%
2023/01/03	0	40.75	0	0.00	40.60	0	7,644	0.00%
2022/12/22	0	0.00	3	40.85	41.45	-3	8,088	-0.04%
2022/12/21	3	40.35	0	0.00	40.55	3	7,736	0.04%
2022/12/13	1	41.20	0	0.00	41.15	1	6,429	0.02%
2022/12/09	0	0.00	1	41.30	41.35	-1	6,702	-0.01%
2022/12/05	0	0.00	0.1	41.20	41.20	-0.1	6,924	0.00%
2022/11/17	0	0.00	1	41.20	41.45	-1	7,324	-0.01%
2022/11/16	0	0.00	1	40.80	40.50	-1	7,276	-0.01%
2022/11/14	0.1	40.25	2	40.40	40.60	-1.9	7,216	-0.03%
2022/11/10	1	38.50	0	0.00	38.55	1	7,136	0.01%
2022/11/08	0	0.00	2	37.95	37.95	-2	7,211	-0.03%
2022/11/07	0	0.00	6	37.68	37.60	-6	7,222	-0.08%
2022/11/04	2	36.95	6	37.35	37.45	-4	7,319	-0.05%
2022/11/03	10	36.76	0	0.00	37.30	10	7,296	0.14%
2022/11/02	1	37.55	0	0.00	37.50	1	7,279	0.01%
2022/10/25	8	36.80	8	37.15	37.15	0	7,472	0.00%
2022/10/24	0	0.00	6	37.84	37.40	-6	7,595	-0.08%
2022/10/21	6	36.98	0	0.00	37.50	6	7,832	0.08%
2022/10/20	3	36.95	0	0.00	37.10	3	8,030	0.04%
2022/10/13	1	38.70	0	0.00	38.70	1	8,129	0.01%
2022/10/04	3	39.50	0	0.00	39.40	3	8,375	0.04%
2022/09/28	0.1	40.55	1	40.30	39.90	-1	8,058	-0.01%
2022/09/26	4	41.50	0	0.00	40.95	4	7,925	0.05%
2022/09/21	0	0.00	1	43.90	43.85	-1	7,700	-0.01%
2022/09/19	1	44.35	1	44.20	44.10	0	7,403	0.00%
2022/09/15	0	0.00	3	44.68	44.85	-3	7,214	-0.04%
2022/09/06	0	0.00	1	43.30	43.45	-1	7,791	-0.01%
2022/08/24	0	0.00	1	42.15	42.50	-1	7,319	-0.01%
2022/08/18	1	42.50	0	0.00	42.90	1	7,346	0.01%
2022/08/10	1	41.00	0	0.00	41.00	1	7,214	0.01%
2022/08/02	1	41.15	0	0.00	41.40	1	7,281	0.01%
2022/07/28	1	40.35	0	0.00	40.50	1	7,044	0.01%
2022/07/27	0	0.00	10	44.45	44.45	-10	6,806	-0.15%
2022/07/08	1	43.75	0	0.00	43.85	1	5,876	0.02%
2022/07/05	0	0.00	2	44.25	44.30	-2	5,883	-0.03%
2022/06/24	0	0.00	2	43.75	43.60	-2	5,706	-0.04%
2022/06/23	0	0.00	2	42.70	42.95	-2	5,696	-0.04%
2022/06/22	0	0.00	1	43.60	43.60	-1	5,547	-0.02%
2022/06/17	3	42.40	0	0.00	43.45	3	4,975	0.06%
2022/06/15	1	43.45	0	0.00	43.30	1	4,782	0.02%
2022/06/13	1	43.65	0	0.00	43.70	1	4,849	0.02%
2022/06/09	0	0.00	1	44.50	44.65	-1	4,884	-0.02%
2022/05/16	1	45.00	0	0.00	44.95	1	5,041	0.02%
2022/05/11	1	45.70	0	0.00	45.30	1	4,990	0.02%
2022/05/06	1	46.90	0	0.00	47.20	1	5,016	0.02%
2022/05/05	2	47.55	0	0.00	47.45	2	5,076	0.04%
2022/04/26	0	0.00	1	47.15	47.20	-1	5,005	-0.02%
2022/04/15	3	46.80	0	0.00	46.90	3	4,815	0.06%
2022/04/14	0	0.00	0.1	47.50	47.20	-0.1	4,803	0.00%
2022/04/13	0.1	47.45	0	0.00	47.50	0.1	4,793	0.00%
2022/04/11	1	47.65	0	0.00	47.60	1	4,721	0.02%
2022/03/18	2	48.00	0	0.00	47.90	2	5,639	0.04%
2022/03/17	1	47.85	0	0.00	48.00	1	5,546	0.02%
2022/03/16	0	0.00	2	47.10	47.60	-2	5,446	-0.04%
2022/03/14	1	46.90	0	0.00	47.20	1	5,397	0.02%
2022/03/09	0	0.00	1	45.80	45.95	-1	5,381	-0.02%
2022/03/08	2	44.83	0	0.00	44.85	2	5,397	0.04%
2022/03/02	0.1	45.95	0	0.00	46.20	0.1	5,897	0.00%
2022/03/01	0	0.00	1	46.00	46.10	-1	6,284	-0.02%
2022/02/24	1	45.50	0	0.00	45.55	1	6,645	0.02%
2022/02/17	0	0.00	1	45.65	45.70	-1	6,763	-0.02%
2022/02/16	0.1	45.30	0	0.00	45.40	0.1	6,800	0.00%
2022/02/14	0	0.00	0.2	45.30	45.30	-0.2	6,887	0.00%
2022/02/10	0	0.00	1	45.30	45.30	-1	6,861	-0.01%
2022/02/09	0.1	44.90	0	0.00	45.20	0.1	6,866	0.00%
2022/02/07	0	0.00	2	44.20	44.80	-2	6,799	-0.03%
2022/01/25	4	44.00	0	0.00	44.15	4	6,725	0.06%
2022/01/20	0	0.00	7	44.40	44.35	-7	6,679	-0.10%
2022/01/14	0	0.00	1	44.30	44.60	-1	6,841	-0.01%
2022/01/13	2	44.40	0	0.00	44.40	2	6,928	0.03%
2022/01/07	0.1	44.05	5	44.15	44.30	-4.9	7,076	-0.07%
2022/01/06	0.1	43.90	0	0.00	44.10	0.1	7,082	0.00%
2022/01/05	0	0.00	6	43.82	43.90	-6	7,110	-0.08%
2022/01/04	2	43.73	0	0.00	43.80	2	7,165	0.03%
2021/12/30	0	0.00	2	44.25	44.30	-2	7,237	-0.03%
2021/12/27	2	44.18	0	0.00	44.15	2	7,488	0.03%
2021/12/23	0	0.00	1	44.30	44.30	-1	7,666	-0.01%
2021/12/22	0	0.00	2	43.98	43.90	-2	7,640	-0.03%
2021/12/20	0	0.00	2	43.63	43.40	-2	7,443	-0.03%
2021/12/17	0	43.15	0	0.00	42.95	0	7,317	0.00%
2021/12/10	1	43.40	0	0.00	43.45	1	7,685	0.01%
2021/12/08	0	0.00	2	43.50	43.50	-2	7,912	-0.03%
2021/12/07	2.1	43.25	0	0.00	43.25	2.1	7,889	0.03%
2021/12/01	0	0.00	1	42.40	42.35	-1	7,893	-0.01%
2021/11/30	1	42.00	0	0.00	42.00	1	7,801	0.01%
2021/11/29	2.1	42.50	0	0.00	42.45	2.1	7,648	0.03%
2021/11/25	5.1	42.54	10	42.35	42.35	-4.9	7,640	-0.06%
2021/11/24	1	43.70	9.8	43.42	43.35	-8.8	7,303	-0.12%
2021/11/23	5.1	43.85	20.2	44.00	44.10	-15.1	7,119	-0.21%
2021/11/22	1	44.85	0	0.00	44.70	1	6,948	0.01%
2021/11/19	1	44.85	0	0.00	45.05	1	6,982	0.01%
2021/11/18	4	44.66	0	0.00	44.70	4	6,995	0.06%
2021/11/17	1	44.90	0	0.00	44.90	1	6,971	0.01%
2021/11/15	2.1	45.28	1	45.70	45.25	1.1	7,160	0.02%
2021/11/12	2	45.40	2	45.43	45.55	0	7,296	0.00%
2021/11/09	1	44.75	0	0.00	44.80	1	7,684	0.01%
2021/11/08	3.1	44.60	0	0.00	44.90	3.1	7,761	0.04%
2021/11/05	1	44.35	0	0.00	44.80	1	7,880	0.01%
2021/11/01	0	0.00	10	44.15	44.20	-10	9,889	-0.10%
2021/10/28	0	0.00	5	44.40	44.35	-5	10,635	-0.05%
2021/10/27	1	44.30	0	0.00	44.30	1	10,946	0.01%
2021/10/25	0	0.00	1	44.75	44.60	-1	11,240	-0.01%
2021/10/21	1	44.80	0.1	44.80	44.60	0.9	11,537	0.01%
2021/10/20	0	0.00	2	45.10	44.75	-2	11,540	-0.02%
2021/10/19	2	45.05	0	0.00	45.15	2	11,564	0.02%
2021/10/12	2	45.50	0	0.00	45.45	2	11,714	0.02%
2021/10/07	3	45.60	0	0.00	45.80	3	11,867	0.03%
2021/10/01	0	0.00	3	45.50	45.35	-3	12,505	-0.02%
2021/09/30	2	45.70	0	0.00	45.60	2	12,648	0.02%
2021/09/29	1.2	45.81	2	45.65	45.80	-0.8	12,769	-0.01%
2021/09/28	1	46.10	0	0.00	46.35	1	12,739	0.01%
2021/09/27	0	46.30	0	0.00	46.45	0	12,777	0.00%
2021/09/24	1	46.50	1	46.45	46.45	0	12,781	0.00%
2021/09/22	0	0.00	52	45.50	45.60	-52	12,728	-0.41%
2021/09/17	3	45.35	0	0.00	45.00	3	12,631	0.02%
2021/09/16	1	46.20	0	0.00	46.50	1	12,156	0.01%
2021/09/15	0	46.25	0	0.00	46.35	0	12,235	0.00%
2021/09/14	11	46.46	3	46.52	46.50	8	12,364	0.06%
2021/09/13	1.1	45.62	1	45.80	45.90	0.1	12,543	0.00%
2021/09/10	1	44.80	0	0.00	44.95	1	12,540	0.01%
2021/09/09	3.3	44.50	0	0.00	44.35	3.3	12,815	0.03%
2021/09/08	1	44.65	0	0.00	44.75	1	12,843	0.01%
2021/09/02	1	44.95	0	0.00	44.85	1	12,909	0.01%
2021/09/01	0	0.00	8	45.50	45.65	-8	12,873	-0.06%
2021/08/26	5	43.65	0	0.00	43.65	5	13,077	0.04%
2021/08/20	4	43.25	0	0.00	43.00	4	13,560	0.03%
2021/08/19	1	43.40	4	43.45	43.35	-3	13,576	-0.02%
2021/08/17	14	43.87	0	0.00	43.75	14	13,358	0.10%
2021/08/16	3	44.68	0	0.00	44.60	3	13,185	0.02%
2021/08/12	20	45.80	0	0.00	45.75	20	13,236	0.15%
2021/08/11	1	45.55	0	0.00	45.60	1	13,278	0.01%
2021/08/10	1	45.55	3	45.65	45.55	-2	13,322	-0.02%
2021/08/09	25	45.55	20	45.85	45.85	5	13,401	0.04%
2021/08/06	1	46.20	0	0.00	46.05	1	13,317	0.01%
2021/08/05	54	46.35	0	0.00	46.35	54	13,269	0.41%
2021/08/04	9	52.07	6	52.27	51.90	3	12,479	0.02%
2021/08/03	34	51.82	7	52.16	52.10	27	12,408	0.22%
2021/08/02	2	51.65	3	51.70	51.80	-1	12,169	-0.01%
2021/07/30	3	51.90	0	0.00	51.80	3	11,948	0.03%
2021/07/28	17	52.15	1	52.30	52.10	16	11,887	0.13%
2021/07/27	7	53.07	0	0.00	53.00	7	11,895	0.06%
2021/07/26	1.5	53.40	40	53.43	53.10	-38.5	11,977	-0.32%
2021/07/23	0	0.00	3	52.50	52.80	-3	12,029	-0.02%
2021/07/22	1	52.20	0	0.00	52.20	1	12,113	0.01%
2021/07/20	0	0.00	0	52.20	52.00	0	12,290	0.00%
2021/07/19	1	51.90	0	0.00	52.50	1	12,521	0.01%
2021/07/14	20	52.30	0	0.00	52.50	20	13,811	0.14%
2021/07/12	0	0.00	1	52.80	52.70	-1	13,897	-0.01%
2021/07/09	10	52.68	0	0.00	52.80	10	14,021	0.07%
2021/07/08	16	52.71	5	52.86	53.00	11	13,910	0.08%
2021/07/07	1	51.40	32	51.13	51.70	-31	13,787	-0.22%
2021/07/06	2	50.80	0	0.00	51.00	2	13,683	0.01%
2021/07/05	2	51.00	2	50.90	51.00	0	13,593	0.00%
2021/07/02	0	0.00	12	50.52	50.50	-12	13,581	-0.09%
2021/07/01	3	50.60	0	0.00	50.60	3	13,569	0.02%
2021/06/29	1	50.70	0	0.00	50.70	1	13,670	0.01%
2021/06/28	0	0.00	1	50.90	50.90	-1	13,734	-0.01%
2021/06/25	0	0.00	2	51.00	50.60	-2	13,714	-0.01%
2021/06/24	1	50.50	0	0.00	50.30	1	13,678	0.01%
2021/06/23	2	50.40	0	0.00	50.50	2	13,718	0.01%
2021/06/22	11	51.04	1	51.10	50.80	10	13,538	0.07%
2021/06/21	3	50.00	0	0.00	50.00	3	13,225	0.02%
2021/06/18	10	50.40	0	0.00	50.40	10	13,154	0.08%
2021/06/16	20	50.80	0	0.00	51.10	20	13,141	0.15%
2021/06/11	0	0.00	0.5	50.80	50.70	-0.5	13,164	0.00%
2021/06/08	0	0.00	1	50.90	50.90	-1	12,995	-0.01%
2021/05/31	0	0.00	2	51.90	51.90	-2	12,498	-0.02%
2021/05/28	1	50.00	0	0.00	50.40	1	12,277	0.01%
2021/05/21	0	0.00	5	51.26	50.60	-5	12,257	-0.04%
2021/05/19	0	0.00	18	49.39	49.85	-18	12,225	-0.15%
2021/05/18	2	49.40	7	49.24	49.95	-5	12,155	-0.04%
2021/05/17	6	48.23	4	47.95	48.45	2	12,062	0.02%
2021/05/14	2	49.15	8	49.08	49.00	-6	11,864	-0.05%
2021/05/13	2	47.95	1	47.35	47.95	1	11,669	0.01%
2021/05/12	4	48.08	5	50.00	48.55	-1	11,431	-0.01%
2021/05/11	7	50.81	9	51.46	50.10	-2	10,915	-0.02%
2021/05/10	0	0.00	10	50.60	50.90	-10	10,572	-0.09%
2021/05/07	14	50.11	0	0.00	50.30	14	10,486	0.13%
2021/05/06	2	50.00	10	49.90	50.40	-8	10,473	-0.08%
2021/05/05	5	48.60	5	49.50	49.30	0	10,288	0.00%
2021/05/04	4	48.76	5	48.70	48.55	-1	10,187	-0.01%
2021/05/03	2	49.75	2	49.55	49.60	0	9,910	0.00%
2021/04/29	14	50.14	0	0.00	49.95	14	9,850	0.14%
2021/04/28	3	50.17	0	0.00	50.20	3	9,744	0.03%
2021/04/27	2	50.50	0	0.00	50.30	2	9,655	0.02%
2021/04/26	2	50.70	0	0.00	50.80	2	9,515	0.02%
2021/04/23	3	50.37	0	0.00	50.20	3	9,403	0.03%
2021/04/22	5	52.06	2	52.70	51.60	3	9,290	0.03%
2021/04/21	1	51.60	2	51.75	52.20	-1	8,729	-0.01%
2021/04/20	3	50.83	5	50.64	50.70	-2	8,278	-0.02%
2021/04/19	4	50.00	0	49.70	50.00	4	7,927	0.05%
2021/04/16	3	48.60	6	48.66	48.95	-3	7,718	-0.04%
2021/04/15	5	48.25	1	48.30	48.30	4	7,601	0.05%
2021/04/01	1.2	47.18	0	0.00	47.10	1.2	6,725	0.02%
2021/03/30	0.1	46.80	0	0.00	46.80	0.1	6,465	0.00%
2021/03/23	0	0.00	10	45.97	45.95	-10	6,426	-0.16%
2021/03/22	24	45.27	10	45.40	45.80	14	6,406	0.22%
2021/03/08	2	43.33	0	0.00	43.45	2	6,040	0.03%
2021/02/22	0	0.00	2	42.85	42.75	-2	5,668	-0.04%
2021/02/17	0	0.00	2	41.25	41.15	-2	5,481	-0.04%
2021/02/05	2	40.80	0	0.00	40.90	2	5,433	0.04%
2021/01/28	2	40.30	2	40.85	40.35	0	5,566	0.00%
2021/01/26	2	40.50	0	0.00	40.55	2	5,524	0.04%
2021/01/15	2	41.85	0	0.00	41.80	2	5,318	0.04%
2021/01/11	2	43.10	0	0.00	43.25	2	5,241	0.04%
2021/01/07	0	0.00	1	43.40	43.25	-1	5,272	-0.02%
2020/12/31	0	0.00	1	43.30	43.20	-1	5,242	-0.02%
2020/12/24	1	42.30	0	0.00	42.30	1	5,243	0.02%
2020/12/21	1	42.65	1	42.85	43.05	0	5,223	0.00%
2020/12/18	0	0.00	1	42.95	42.50	-1	5,168	-0.02%
2020/12/17	1	42.90	0	0.00	42.80	1	5,127	0.02%
2020/12/08	1	43.80	0	0.00	44.00	1	5,048	0.02%
2020/12/04	0	0.00	2	44.00	43.95	-2	5,006	-0.04%
2020/11/17	0	0.00	2	44.20	44.40	-2	5,292	-0.04%
2020/10/19	0	0.00	2	41.00	41.00	-2	7,223	-0.03%
2020/10/15	10	40.25	0	0.00	40.40	10	7,855	0.13%
2020/10/13	2	40.65	0	0.00	40.55	2	8,126	0.02%
2020/09/29	0	0.00	1	41.50	41.35	-1	9,023	-0.01%
2020/09/25	1	40.75	0	0.00	40.80	1	9,246	0.01%
2020/09/14	0	0.00	1	42.70	42.90	-1	9,983	-0.01%
2020/09/11	0	0.00	2	42.25	42.20	-2	10,016	-0.02%
2020/09/07	0	0.00	2	42.20	42.30	-2	10,295	-0.02%
2020/09/02	4	41.56	0	0.00	41.60	4	10,356	0.04%
2020/09/01	2	42.08	0	0.00	42.00	2	10,269	0.02%
2020/08/31	0	0.00	5	42.70	42.50	-5	10,251	-0.05%
2020/08/26	1	42.90	0	0.00	42.85	1	10,358	0.01%
2020/08/21	0	0.00	3	43.12	43.40	-3	10,375	-0.03%
2020/08/20	2	42.33	1	42.00	42.25	1	10,332	0.01%
2020/08/19	1	43.15	0	0.00	43.15	1	10,235	0.01%
2020/08/12	2	40.85	1	40.85	40.75	1	9,859	0.01%
2020/08/11	0	0.00	4	41.00	40.95	-4	9,856	-0.04%
2020/08/07	0	0.00	1	41.10	41.05	-1	9,923	-0.01%
2020/08/06	1	41.05	0	0.00	41.05	1	9,862	0.01%
2020/08/05	4	40.85	1	40.60	40.85	3	9,848	0.03%
2020/07/30	1	39.55	0	0.00	40.00	1	9,681	0.01%
2020/07/29	2	39.63	0	0.00	39.65	2	9,649	0.02%
2020/07/28	5	39.93	5	39.95	39.80	0	9,557	0.00%
2020/07/27	8	40.68	0	0.00	40.70	8	9,504	0.08%
2020/07/24	1	41.75	1	42.15	41.85	0	9,416	0.00%
2020/07/23	7	41.97	0	0.00	41.90	7	9,392	0.07%
2020/07/21	15	46.20	0	0.00	46.45	15	8,589	0.17%
2020/07/20	2	45.55	0	0.00	45.50	2	8,305	0.02%
2020/07/16	0	0.00	2	45.50	45.40	-2	8,127	-0.02%
2020/07/10	0	0.00	10	46.45	46.30	-10	7,797	-0.13%
2020/07/09	0	0.00	5	46.50	46.05	-5	7,768	-0.06%
2020/07/07	0	0.00	3	45.55	45.75	-3	7,485	-0.04%
2020/07/06	0	0.00	1	45.45	45.60	-1	7,467	-0.01%
2020/07/03	0	0.00	1	45.00	45.00	-1	7,630	-0.01%
2020/07/02	1	44.05	15	44.53	44.50	-14	7,713	-0.18%
2020/07/01	0	0.00	11	44.36	44.10	-11	7,680	-0.14%
2020/06/30	5	43.79	0	0.00	43.60	5	7,687	0.07%
2020/06/29	4	43.33	0	0.00	43.25	4	7,673	0.05%
2020/06/24	1	43.85	0	0.00	43.45	1	7,611	0.01%
2020/06/23	4	43.23	2	43.48	43.25	2	7,624	0.03%
2020/06/22	4	43.66	1	43.80	43.20	3	7,638	0.04%
2020/06/19	1	43.05	0	0.00	43.45	1	7,656	0.01%
2020/06/18	2	43.35	0	0.00	43.35	2	7,514	0.03%
2020/06/12	1	43.90	0	0.00	44.05	1	7,882	0.01%
2020/06/08	1	45.05	5	45.25	45.15	-4	8,503	-0.05%
2020/06/04	10	44.93	0	0.00	44.70	10	8,734	0.11%
2020/06/03	3	45.25	8	45.26	45.20	-5	8,776	-0.06%
2020/06/01	2	44.05	0	0.00	44.10	2	8,719	0.02%
2020/05/28	8	43.33	0	0.00	43.25	8	8,961	0.09%
2020/05/27	6	43.85	0	0.00	43.70	6	9,102	0.07%
2020/05/26	0	0.00	1	44.35	44.20	-1	9,195	-0.01%
2020/05/21	3	43.65	0	0.00	44.00	3	9,627	0.03%
2020/05/20	2	43.80	1	43.85	43.90	1	9,652	0.01%
2020/05/19	2	43.95	1	43.90	44.05	1	9,682	0.01%
2020/05/12	5	44.45	0	0.00	44.20	5	9,677	0.05%
2020/05/06	2	43.65	0	0.00	43.45	2	9,674	0.02%
2020/04/17	0	0.00	3.2	43.31	43.50	-3.2	10,436	-0.03%
2020/04/13	0	0.00	1	41.60	41.90	-1	10,296	-0.01%
2020/04/07	0	0.00	2	40.10	39.90	-2	10,282	-0.02%
2020/04/01	2	38.75	0	0.00	38.60	2	10,306	0.02%
2020/03/31	1	39.25	0	0.00	39.40	1	10,241	0.01%
2020/03/30	0	0.00	4	39.60	39.10	-4	10,235	-0.04%
2020/03/27	3	39.08	0	0.00	38.70	3	10,350	0.03%
2020/03/26	1	38.95	0	0.00	38.80	1	10,427	0.01%
2020/03/25	0	0.00	100	40.02	39.20	-100	10,617	-0.94%
2020/03/24	0	0.00	130	39.66	39.00	-130	10,621	-1.22%	大賣/鉅額交易
2020/03/19	50	35.85	0	0.00	35.65	50	10,417	0.48%
2020/03/18	0	0.00	3	38.25	37.50	-3	10,315	-0.03%
2020/03/17	180	38.84	0	0.00	38.25	180	10,372	1.74%	大買/鉅額交易
2020/02/27	0	0.00	10	44.58	44.35	-10	9,596	-0.10%
2020/02/26	5	44.25	5	44.65	44.30	0	9,576	0.00%
2020/02/25	5	44.95	0	0.00	44.85	5	9,458	0.05%
2020/02/20	5	46.35	0	0.00	46.15	5	9,598	0.05%
2020/02/14	0	0.00	2	46.80	46.95	-2	9,959	-0.02%
2020/02/11	0	0.00	5	45.85	46.00	-5	9,850	-0.05%
2020/02/07	5	45.25	6	45.42	45.80	-1	9,872	-0.01%
2020/02/06	0	0.00	5	45.95	45.95	-5	9,857	-0.05%
2020/02/05	5	45.25	0	0.00	45.10	5	9,833	0.05%
2020/02/04	2	44.55	0	0.00	45.50	2	9,720	0.02%
2020/01/30	6	44.97	6	45.00	44.90	0	9,480	0.00%
2020/01/20	0	0.00	0.1	48.70	48.70	-0.1	9,068	0.00%
2020/01/13	5	48.70	10	49.03	48.95	-5	9,156	-0.05%
2020/01/10	5	48.65	0	0.00	48.60	5	9,255	0.05%
2020/01/09	5	48.75	0	0.00	48.95	5	9,330	0.05%
2020/01/08	5	47.90	15	48.45	48.55	-10	9,340	-0.11%
2020/01/07	0	0.00	9	48.45	48.35	-9	9,292	-0.10%
2020/01/06	15	47.98	4	48.11	48.30	11	9,220	0.12%
2020/01/03	4	48.40	0	0.00	48.80	4	9,166	0.04%
2019/12/30	0	0.00	5	48.09	48.15	-5	8,980	-0.06%
2019/12/26	5	47.35	0	0.00	47.30	5	8,806	0.06%
2019/12/18	0	0.00	1.7	47.76	47.95	-1.7	8,241	-0.02%
2019/12/17	10	47.29	10	47.43	47.65	0	8,245	0.00%
2019/12/16	0	0.00	11	47.20	47.15	-11	8,209	-0.13%
2019/12/12	3	46.95	3	47.45	47.45	0	8,048	0.00%
2019/12/11	5	46.80	0	0.00	46.80	5	7,924	0.06%
2019/12/09	3	46.15	0	0.00	46.35	3	7,881	0.04%
2019/12/06	6	46.40	0	0.00	46.45	6	7,852	0.08%
2019/11/15	0	0.00	1	43.70	44.75	-1	6,977	-0.01%
2019/11/14	2	43.13	1	43.50	43.30	1	6,850	0.01%
2019/11/06	0	0.00	1	43.30	43.10	-1	7,102	-0.01%
2019/10/25	0	0.00	2	43.55	43.70	-2	7,146	-0.03%
2019/10/23	0	0.00	1	43.85	43.75	-1	7,298	-0.01%
2019/10/17	0	0.00	1	43.35	43.40	-1	7,793	-0.01%
2019/10/09	0	0.00	1	42.35	42.30	-1	7,918	-0.01%
2019/10/07	9	42.30	0	0.00	42.40	9	8,461	0.11%
2019/10/03	1	42.35	0	0.00	42.35	1	8,621	0.01%
2019/09/18	3	44.00	0	0.00	44.00	3	8,805	0.03%
2019/09/17	1	43.85	0	0.00	44.00	1	8,786	0.01%
2019/09/10	0	0.00	1	44.70	43.85	-1	8,897	-0.01%
2019/09/06	1	44.15	0	0.00	43.85	1	8,824	0.01%
2019/08/27	2	42.15	0	0.00	41.75	2	8,907	0.02%
2019/08/26	0	0.00	3	42.40	42.25	-3	8,891	-0.03%
2019/08/23	3	42.35	0	0.00	42.50	3	9,011	0.03%
2019/08/19	0	0.00	2	42.60	42.60	-2	9,228	-0.02%
2019/08/16	2	42.50	0	0.00	42.70	2	9,224	0.02%
2019/08/05	2	41.50	0	0.00	41.20	2	9,598	0.02%
2019/07/15	0	0.00	4	46.00	46.05	-4	8,419	-0.05%
2019/06/04	0	0.00	2	45.70	45.30	-2	9,153	-0.02%
2019/05/30	0	0.00	10	44.75	44.95	-10	8,920	-0.11%
2019/05/28	0	0.00	1	43.05	43.00	-1	8,848	-0.01%
2019/05/21	1	44.30	2	44.25	44.40	-1	9,103	-0.01%
2019/05/20	3	43.88	1	43.95	44.00	2	8,995	0.02%
2019/04/29	0	0.00	1	41.30	41.50	-1	9,114	-0.01%
2019/04/23	1	40.30	0	0.00	40.50	1	9,210	0.01%
2019/04/15	0	0.00	2	41.70	41.65	-2	9,403	-0.02%
2019/04/03	0	0.00	2	41.00	41.30	-2	9,000	-0.02%
2019/04/02	0	0.00	1	41.05	41.25	-1	8,939	-0.01%
2019/04/01	0	0.00	1	40.25	40.50	-1	8,800	-0.01%
2019/03/27	1	39.20	0	0.00	39.40	1	8,400	0.01%
2019/03/26	1	39.80	1	39.75	40.00	0	8,306	0.00%
2019/03/22	0	0.00	6	39.94	39.50	-6	8,312	-0.07%
2019/03/21	0	0.00	2	39.45	39.50	-2	8,244	-0.02%
2019/03/20	1	37.80	0	0.00	38.00	1	8,073	0.01%
2019/03/19	3	38.02	0	0.00	38.00	3	8,033	0.04%
2019/03/18	4	38.01	0	0.00	37.65	4	7,933	0.05%
2019/02/22	0	0.00	2	38.55	38.85	-2	8,063	-0.02%
2019/02/12	0	0.00	1	36.90	37.30	-1	7,742	-0.01%
2019/02/11	0	0.00	1	36.95	36.45	-1	7,717	-0.01%
2019/01/29	5	35.85	0	0.00	36.00	5	7,644	0.07%
2019/01/18	0	0.00	2	36.00	36.15	-2	8,858	-0.02%
2019/01/10	0	0.00	2	35.55	35.60	-2	9,389	-0.02%
2018/12/24	1	34.30	0	0.00	34.50	1	10,153	0.01%
2018/12/19	0	0.00	2	34.65	34.70	-2	10,973	-0.02%
2018/12/05	0	0.00	1	33.20	33.80	-1	13,258	-0.01%
2018/12/04	0	0.00	1	34.20	33.85	-1	13,328	-0.01%
2018/12/03	0	0.00	2	34.00	34.50	-2	13,054	-0.02%
2018/11/30	1	33.60	2	33.18	33.70	-1	12,980	-0.01%
2018/11/28	0	0.00	2	32.80	33.05	-2	12,834	-0.02%
2018/11/27	3	32.00	0	0.00	32.30	3	12,886	0.02%
2018/11/22	2	32.75	0	0.00	32.60	2	13,267	0.02%
2018/11/21	3	33.00	0	0.00	33.00	3	13,322	0.02%
2018/11/20	1	33.30	0	0.00	33.25	1	13,395	0.01%
2018/11/15	1	33.15	0	0.00	33.40	1	13,415	0.01%
2018/11/09	0	0.00	2	33.00	33.05	-2	13,652	-0.01%
2018/11/08	1	33.90	0	0.00	33.60	1	13,827	0.01%
2018/11/07	0	0.00	6	33.11	33.70	-6	14,194	-0.04%
2018/11/06	1	32.30	4	32.59	32.40	-3	14,257	-0.02%
2018/11/05	7	32.39	0	0.00	32.45	7	14,236	0.05%
2018/11/02	1	34.60	1	34.45	34.10	0	14,161	0.00%
2018/10/26	1	33.30	0	0.00	32.10	1	13,497	0.01%
2018/10/24	5	33.27	264	33.21	33.55	-259	13,288	-1.95%	大賣/鉅額交易
2018/10/23	5	34.73	0	0.00	34.00	5	13,176	0.04%
2018/10/19	2	35.80	0	0.00	36.25	2	13,203	0.02%
2018/10/17	5	37.61	0	0.00	37.55	5	13,315	0.04%
2018/10/16	1	37.95	2	38.05	37.90	-1	13,290	-0.01%
2018/10/11	0	0.00	1	38.45	38.15	-1	13,503	-0.01%
2018/10/05	1	39.85	0	0.00	40.15	1	13,094	0.01%
2018/10/04	4	39.55	5	39.94	39.70	-1	12,987	-0.01%
2018/10/02	4	40.20	4	40.35	40.15	0	13,007	0.00%
2018/09/28	260	41.04	0	0.00	41.50	260	12,967	2.00%	大買/鉅額交易
2018/09/20	0	0.00	1	39.55	39.45	-1	11,855	-0.01%
2018/09/19	2	38.23	1	38.65	38.65	1	11,684	0.01%
2018/09/14	1	38.00	2	37.80	37.80	-1	11,333	-0.01%
2018/09/11	1	36.25	0	0.00	36.10	1	10,759	0.01%
2018/09/10	6	37.90	6	38.05	38.40	0	10,261	0.00%
2018/09/06	0	0.00	11	39.91	39.90	-11	10,134	-0.11%
2018/09/03	2	41.10	1	41.00	40.80	1	9,914	0.01%
2018/08/29	0	0.00	1	45.30	45.40	-1	9,464	-0.01%
2018/08/28	0	0.00	2	44.75	44.85	-2	9,363	-0.02%
2018/08/24	1	44.55	0	44.65	44.80	1	9,310	0.01%
2018/08/23	2	45.65	2	44.25	44.50	0	9,581	0.00%
2018/08/21	0	0.00	1	44.80	44.85	-1	9,568	-0.01%
2018/08/20	0	0.00	2	44.05	44.35	-2	9,518	-0.02%
2018/08/17	4	44.43	0	0.00	44.25	4	9,440	0.04%
2018/08/15	0	0.00	2	43.03	43.50	-2	9,180	-0.02%
2018/08/14	0	0.00	11	43.05	44.10	-11	9,033	-0.12%
2018/08/10	0	0.00	3	41.35	41.30	-3	8,668	-0.03%
2018/08/08	4	42.11	5	41.96	42.15	-1	8,824	-0.01%
2018/08/07	0	0.00	1	41.20	41.10	-1	8,774	-0.01%
2018/08/03	3	40.82	1	41.75	40.80	2	8,786	0.02%
2018/08/02	1	40.90	0	0.00	41.00	1	8,874	0.01%
2018/08/01	0	0.00	1	41.75	41.40	-1	8,858	-0.01%
2018/07/30	0	0.00	5	41.64	41.50	-5	8,829	-0.06%
2018/07/27	2	41.60	2	40.90	40.60	0	8,790	0.00%
2018/07/25	0	0.00	2	40.28	39.55	-2	8,732	-0.02%
2018/07/24	0	0.00	1	39.80	39.70	-1	8,702	-0.01%
2018/07/19	0	0.00	3	37.70	37.75	-3	8,709	-0.03%
2018/07/18	0	0.00	1	36.75	36.80	-1	8,828	-0.01%
2018/07/16	0	0.00	1	35.90	35.55	-1	8,813	-0.01%
2018/07/09	0	0.00	5	34.97	35.25	-5	8,605	-0.06%
2018/06/21	0	0.00	3	33.20	33.25	-3	7,549	-0.04%
2018/06/20	3	32.30	0	0.00	33.10	3	7,454	0.04%
2018/06/12	3	33.45	0	0.00	33.60	3	7,165	0.04%
2018/06/08	1	33.85	0	0.00	33.85	1	7,124	0.01%
2018/05/15	0	0.00	2	33.40	33.75	-2	6,089	-0.03%
2018/05/14	2	33.85	0	0.00	33.95	2	6,106	0.03%
2018/05/09	0	0.00	2	32.50	32.40	-2	5,826	-0.03%
2018/05/07	0	0.00	1	31.90	31.50	-1	5,623	-0.02%
2018/05/03	1	31.05	0	0.00	31.00	1	5,440	0.02%
2018/05/02	0	0.00	1	32.30	32.05	-1	5,299	-0.02%
2018/04/27	0	0.00	1	31.70	31.75	-1	4,954	-0.02%
2018/04/24	0	0.00	4	31.25	30.90	-4	4,645	-0.09%
2018/04/23	0	0.00	1	31.10	30.95	-1	4,479	-0.02%
2018/04/20	0	0.00	5	30.20	30.40	-5	4,408	-0.11%
2018/04/19	0	0.00	3	29.20	30.15	-3	4,378	-0.07%
2018/04/18	1	29.25	0	0.00	29.20	1	4,376	0.02%
2018/03/16	2	29.00	0	0.00	29.10	2	5,608	0.04%
2018/02/27	1	28.25	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%
2018/02/07	1	27.90	0	0.00	27.40	1	5,167	0.02%
2018/02/06	0	0.00	1	28.10	27.20	-1	5,066	-0.02%
2018/01/31	0	0.00	0.3	30.05	30.05	-0.3	4,782	-0.01%
2018/01/24	3	29.90	0	0.00	30.00	3	4,562	0.07%
2018/01/22	0	0.00	7	30.00	30.25	-7	4,503	-0.16%
2018/01/02	0	0.00	1	28.20	28.20	-1	3,041	-0.03%