亞泥 (1102)-康和-仁愛券商分點個股進出

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

亞泥

(1102)

可現股當沖

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

立即追蹤
本地時間:14:30

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

亞泥 (1102)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	20	43.68	43.70	-20	4,198	-0.48%
2024/04/29	20	43.23	2.1	43.32	43.60	18	4,094	0.44%
2024/04/24	0	0.00	20	42.80	42.45	-20	3,984	-0.50%
2024/04/23	20	42.90	1	42.95	42.90	19	4,026	0.47%
2024/04/22	0	0.00	2.1	42.52	42.70	-2.1	4,025	-0.05%
2024/04/18	0	0.00	1	42.00	42.15	-1	3,849	-0.03%
2024/04/17	0	0.00	0.1	41.45	41.45	-0.1	3,810	0.00%
2024/04/15	0	0.00	10	41.95	42.05	-10	3,683	-0.27%
2024/04/11	10	42.05	0	0.00	42.05	10	3,591	0.28%
2024/04/10	0	0.00	1.2	42.58	42.50	-1.2	3,572	-0.03%
2024/04/09	0	0.00	2	41.98	42.00	-2	3,578	-0.06%
2024/04/08	0	0.00	1	41.75	41.75	-1	3,611	-0.03%
2024/04/03	30	41.60	34	41.50	41.15	-4	3,582	-0.11%
2024/04/02	1	41.05	0	0.00	41.10	1	3,547	0.03%
2024/03/28	1	41.00	0	0.00	40.95	1	3,643	0.03%
2024/03/27	2	41.15	0	0.00	41.20	2	3,834	0.05%
2024/03/26	2	41.25	0	0.00	41.60	2	4,133	0.05%
2024/03/25	0	0.00	1	41.30	41.30	-1	4,416	-0.02%
2024/03/20	1	40.50	1	41.00	40.70	0	5,232	0.00%
2024/03/18	0	0.00	2	41.45	41.10	-2	5,280	-0.04%
2024/03/14	0	0.00	0.1	40.95	41.15	-0.1	5,220	0.00%
2024/03/12	0	0.00	1	40.60	40.60	-1	5,123	-0.02%
2024/03/07	0	0.00	2	40.25	40.35	-2	5,207	-0.04%
2024/02/22	0	0.00	1	40.30	40.40	-1	5,391	-0.02%
2024/02/21	0.1	40.10	0	0.00	40.30	0.1	5,433	0.00%
2024/02/15	1	39.20	0	0.00	39.20	1	5,825	0.02%
2024/01/30	0.1	39.75	0.9	39.80	39.80	-0.9	5,813	-0.01%
2024/01/29	0.1	40.00	0	0.00	39.95	0.1	5,827	0.00%
2024/01/17	3	39.62	0	0.00	39.35	3	6,033	0.05%
2024/01/16	1.1	40.10	0	0.00	39.95	1.1	5,978	0.02%
2024/01/10	2	40.75	0	0.00	40.70	2	6,318	0.03%
2024/01/08	0	0.00	2	41.45	41.30	-2	6,400	-0.03%
2024/01/03	1	40.85	0	0.00	40.65	1	6,606	0.02%
2024/01/02	1	41.10	0	0.00	41.15	1	6,547	0.02%
2023/12/27	0	0.00	1	41.50	41.10	-1	6,539	-0.02%
2023/12/21	1	40.50	0	0.00	40.30	1	6,334	0.02%
2023/12/20	2	40.85	0	0.00	40.75	2	6,024	0.03%
2023/12/19	1	40.85	0	0.00	40.80	1	5,703	0.02%
2023/12/13	0	0.00	3	42.32	42.25	-3	4,772	-0.06%
2023/12/12	0	0.00	3	42.10	42.15	-3	4,768	-0.06%
2023/11/29	0	0.00	10	42.20	42.00	-10	4,558	-0.22%
2023/11/28	10	42.00	2	42.23	42.10	8	4,567	0.18%
2023/11/21	4	41.55	0	0.00	41.70	4	4,655	0.09%
2023/11/16	0	0.00	2	41.45	41.50	-2	4,510	-0.04%
2023/11/15	0	0.00	3	40.80	41.05	-3	4,431	-0.07%
2023/11/13	0	0.00	1	40.55	40.55	-1	4,282	-0.02%
2023/11/09	0	0.00	2	40.48	40.40	-2	4,383	-0.05%
2023/11/03	0	0.00	1	40.30	40.25	-1	4,460	-0.02%
2023/11/02	0	0.00	1	40.30	40.00	-1	4,497	-0.02%
2023/10/27	0	0.00	7	39.48	39.40	-7	4,669	-0.15%
2023/10/26	5	39.25	0	0.00	39.10	5	4,743	0.11%
2023/10/20	1	38.90	0	0.00	38.95	1	5,244	0.02%
2023/10/18	8	39.28	0	0.00	39.05	8	5,756	0.14%
2023/10/17	0	0.00	1	40.75	40.60	-1	5,999	-0.02%
2023/10/12	0	0.00	2	40.45	40.55	-2	6,549	-0.03%
2023/10/11	0	0.00	2	40.35	40.35	-2	6,565	-0.03%
2023/10/06	0	0.00	3	39.80	39.90	-3	6,532	-0.05%
2023/10/04	2	39.03	0	0.00	39.10	2	6,544	0.03%
2023/10/03	0	39.40	0	0.00	39.40	0	6,524	0.00%
2023/10/02	2	39.45	0	0.00	39.50	2	6,557	0.03%
2023/09/21	2	39.70	0	0.00	39.65	2	6,649	0.03%
2023/09/18	0	0.00	1	40.30	40.35	-1	6,711	-0.01%
2023/09/11	1	39.35	0	0.00	39.75	1	6,865	0.01%
2023/09/08	2	39.40	0	0.00	39.55	2	6,889	0.03%
2023/09/07	4	39.60	0	0.00	39.60	4	6,918	0.06%
2023/09/01	0	0.00	2	40.20	40.30	-2	6,924	-0.03%
2023/08/30	0	0.00	2	40.20	40.20	-2	6,858	-0.03%
2023/08/16	3.1	39.24	0	0.00	39.25	3.1	6,944	0.04%
2023/08/14	2	40.00	0	0.00	40.45	2	6,912	0.03%
2023/08/10	1	39.85	0	0.00	40.00	1	6,895	0.01%
2023/08/08	0.1	40.30	0	0.00	40.30	0.1	6,845	0.00%
2023/08/02	1.2	39.80	0	0.00	39.75	1.2	6,645	0.02%
2023/08/01	0.2	40.15	0	0.00	40.00	0.2	6,630	0.00%
2023/07/27	2	40.00	0	0.00	40.00	2	6,457	0.03%
2023/07/26	1	40.10	10	39.70	40.10	-9	6,364	-0.14%
2023/07/25	11.1	39.21	0	0.00	39.00	11.1	6,194	0.18%
2023/07/24	0.2	38.70	0	0.00	38.20	0.2	5,957	0.00%
2023/07/21	2.1	39.66	0	0.00	39.15	2.1	5,687	0.04%
2023/07/20	2.3	40.77	0	0.00	40.50	2.3	5,406	0.04%
2023/07/06	0.1	44.20	0	0.00	44.10	0.1	4,269	0.00%
2023/06/13	0.1	44.25	0	0.00	44.00	0.1	4,061	0.00%
2023/06/06	0	0.00	2.5	44.54	44.60	-2.5	4,132	-0.06%
2023/05/22	0	0.00	1	44.60	44.50	-1	4,325	-0.02%
2023/05/19	0	0.00	0.3	44.35	44.50	-0.3	4,313	-0.01%
2023/05/17	0	0.00	2	44.40	44.35	-2	4,286	-0.05%
2023/05/15	0	0.00	1	44.25	44.25	-1	4,280	-0.02%
2023/05/02	0	0.00	7	44.26	44.25	-7	4,341	-0.16%
2023/04/27	2	43.63	0	0.00	43.80	2	4,457	0.04%
2023/04/25	0	0.00	4	44.26	43.95	-4	4,484	-0.09%
2023/04/24	0	0.00	4	44.00	43.90	-4	4,423	-0.09%
2023/04/21	0.1	43.85	5	43.80	43.80	-4.9	4,388	-0.11%
2023/04/17	0	0.00	14.2	43.80	43.75	-14.2	4,447	-0.32%
2023/04/14	2	43.55	0	0.00	43.65	2	4,455	0.04%
2023/04/13	1	43.70	0	0.00	43.70	1	4,450	0.02%
2023/04/11	0	0.00	3	44.07	44.10	-3	4,439	-0.07%
2023/03/24	0	0.00	400	42.94	43.00	-400	6,945	-5.76%	大賣/鉅額交易
2023/03/21	0.1	42.75	0	0.00	42.70	0.1	7,117	0.00%
2023/03/14	0.1	42.85	0	0.00	42.60	0.1	7,079	0.00%
2023/03/08	3	43.35	0	0.00	43.25	3	7,175	0.04%
2023/03/06	0	0.00	2	44.47	44.50	-2	7,091	-0.03%
2023/03/03	0	0.00	1	44.50	44.35	-1	7,085	-0.01%
2023/03/02	1	43.70	0	0.00	44.20	1	7,104	0.01%
2023/02/23	0	0.00	2	44.35	44.50	-2	7,026	-0.03%
2023/02/22	1	43.55	0	0.00	44.00	1	7,021	0.01%
2023/02/21	0.1	44.00	3	43.90	44.00	-2.9	7,077	-0.04%
2023/02/20	2	43.80	3	43.30	43.75	-1	7,107	-0.01%
2023/02/17	2	42.65	0	0.00	42.85	2	7,081	0.03%
2023/02/16	0	0.00	1	42.50	42.55	-1	7,193	-0.01%
2023/02/10	1	42.05	0	0.00	42.20	1	7,206	0.01%
2023/01/31	5	42.69	0	0.00	42.15	5	7,253	0.07%
2023/01/30	1.1	42.95	0	0.00	42.95	1.1	7,195	0.01%
2023/01/16	0	0.00	1	42.65	42.60	-1	7,080	-0.01%
2023/01/12	4	41.90	0	0.00	41.95	4	7,200	0.06%
2023/01/09	0	0.00	1	41.60	41.80	-1	7,539	-0.01%
2023/01/05	0	0.00	2	41.00	41.10	-2	7,569	-0.03%
2023/01/03	1	40.65	0	0.00	40.60	1	7,644	0.01%
2022/12/28	0	41.20	0	0.00	41.15	0	7,725	0.00%
2022/12/27	10	41.50	1	41.55	41.55	9	7,778	0.12%
2022/12/22	0.1	41.45	2	41.28	41.45	-1.9	8,088	-0.02%
2022/12/21	1	40.30	0	0.00	40.55	1	7,736	0.01%
2022/11/29	0	0.00	1	41.00	41.05	-1	7,117	-0.01%
2022/11/28	1	40.25	0	0.00	40.45	1	7,129	0.01%
2022/11/24	0	0.00	1	41.30	41.10	-1	7,267	-0.01%
2022/11/23	2	40.75	0	0.00	40.75	2	7,271	0.03%
2022/11/22	0	40.95	0	0.00	40.95	0	7,309	0.00%
2022/11/21	0.1	41.00	0	0.00	41.05	0.1	7,316	0.00%
2022/10/25	0	37.20	0	0.00	37.15	0	7,472	0.00%
2022/10/24	1	37.65	0	0.00	37.40	1	7,595	0.01%
2022/10/21	0	37.55	0	0.00	37.50	0	7,832	0.00%
2022/10/05	1	39.90	0	0.00	39.80	1	8,404	0.01%
2022/09/28	2.4	40.13	0	0.00	39.90	2.4	8,058	0.03%
2022/09/27	0.3	40.85	0	0.00	40.75	0.3	7,975	0.00%
2022/09/23	0.3	42.45	0	0.00	42.35	0.3	7,903	0.00%
2022/09/22	1	42.55	0	0.00	43.85	1	7,862	0.01%
2022/09/21	1.1	43.81	0	0.00	43.85	1.1	7,700	0.01%
2022/09/20	0	0.00	1	44.15	43.95	-1	7,532	-0.01%
2022/09/15	0	0.00	3	44.77	44.85	-3	7,214	-0.04%
2022/09/14	0	0.00	1	44.60	44.30	-1	7,263	-0.01%
2022/09/13	0	0.00	3	44.27	44.45	-3	7,393	-0.04%
2022/09/12	0	0.00	2.8	44.06	44.10	-2.8	7,532	-0.04%
2022/09/08	0	0.00	1	44.05	44.05	-1	7,817	-0.01%
2022/09/06	0	0.00	6	43.24	43.45	-6	7,791	-0.08%
2022/09/01	1	42.31	0	0.00	42.35	1	7,540	0.01%
2022/08/29	0	0.00	0.1	42.30	42.45	-0.1	7,381	0.00%
2022/08/26	0	0.00	1	42.80	42.80	-1	7,366	-0.01%
2022/08/23	0.1	42.60	0	0.00	42.55	0.1	7,368	0.00%
2022/08/18	0	0.00	10	42.90	42.90	-10	7,346	-0.14%
2022/08/12	0	0.00	31	42.12	41.95	-31	7,241	-0.43%
2022/08/11	30	42.25	2	42.15	42.25	28	7,283	0.38%
2022/08/03	0	41.20	0	0.00	41.45	0	7,299	0.00%
2022/08/02	1	41.00	0	0.00	41.40	1	7,281	0.01%
2022/07/29	1	41.20	2	41.10	41.45	-1	7,210	-0.01%
2022/07/28	3.1	40.53	0	0.00	40.50	3.1	7,044	0.04%
2022/07/27	1	44.50	0	0.00	44.45	1	6,806	0.01%
2022/07/26	1	44.65	0	0.00	44.65	1	6,605	0.02%
2022/07/25	2	44.80	0	0.00	44.90	2	6,528	0.03%
2022/07/21	0.1	44.50	0	0.00	44.50	0.1	6,390	0.00%
2022/07/18	0	0.00	2	43.75	43.95	-2	6,026	-0.03%
2022/07/15	2	43.20	0	0.00	43.00	2	5,991	0.03%
2022/06/22	0.1	43.45	0	0.00	43.60	0.1	5,547	0.00%
2022/06/21	0	0.00	1	43.15	43.05	-1	5,378	-0.02%
2022/06/20	1	42.60	0	0.00	42.40	1	5,189	0.02%
2022/06/16	0	0.00	1	43.70	43.10	-1	4,694	-0.02%
2022/06/13	2	43.58	0	0.00	43.70	2	4,849	0.04%
2022/06/10	1	44.15	0	0.00	44.15	1	4,878	0.02%
2022/06/02	1	44.30	0	0.00	44.40	1	5,039	0.02%
2022/05/27	0	0.00	1	45.15	45.20	-1	4,988	-0.02%
2022/05/25	0.1	44.75	0	0.00	44.75	0.1	5,121	0.00%
2022/05/23	0	0.00	1	44.50	44.40	-1	5,157	-0.02%
2022/05/19	1	43.60	0	0.00	43.65	1	5,152	0.02%
2022/05/18	1	44.60	0	0.00	44.65	1	5,074	0.02%
2022/05/11	1	45.55	0	0.00	45.30	1	4,990	0.02%
2022/05/10	1	46.10	0	0.00	46.15	1	4,974	0.02%
2022/05/09	1	46.35	0	0.00	46.30	1	4,999	0.02%
2022/05/06	1	46.75	4	47.15	47.20	-3	5,016	-0.06%
2022/05/05	1	47.30	0	0.00	47.45	1	5,076	0.02%
2022/05/04	1	47.20	0	0.00	47.45	1	5,089	0.02%
2022/05/03	1	47.45	0	0.00	47.50	1	5,156	0.02%
2022/04/28	1	47.55	0	0.00	48.00	1	5,155	0.02%
2022/04/22	1	47.30	0	0.00	47.55	1	4,970	0.02%
2022/04/21	0.1	47.70	3	47.80	47.70	-2.9	4,967	-0.06%
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	2	46.80	0	0.00	46.90	2	4,815	0.04%
2022/04/14	2	47.30	0	0.00	47.20	2	4,803	0.04%
2022/04/01	100	48.00	0	0.00	48.00	100	4,572	2.19%
2022/03/28	0	0.00	2	48.05	48.10	-2	4,740	-0.04%
2022/03/24	0	0.00	1	48.35	48.45	-1	5,077	-0.02%
2022/03/16	2	47.50	0	0.00	47.60	2	5,446	0.04%
2022/03/15	0.1	47.05	0	0.00	47.30	0.1	5,432	0.00%
2022/03/14	0	0.00	1	47.00	47.20	-1	5,397	-0.02%
2022/03/11	0	0.00	1	46.70	46.70	-1	5,384	-0.02%
2022/03/10	0	0.00	2	46.35	46.45	-2	5,401	-0.04%
2022/03/09	0	0.00	10	45.85	45.95	-10	5,381	-0.19%
2022/03/08	4.1	44.85	0	0.00	44.85	4.1	5,397	0.08%
2022/03/07	7.1	45.16	0	0.00	45.50	7.1	5,444	0.13%
2022/03/02	0.1	46.00	0	0.00	46.20	0.1	5,897	0.00%
2022/03/01	0	0.00	6	46.08	46.10	-6	6,284	-0.10%
2022/02/25	0	0.00	1	45.25	45.10	-1	6,461	-0.02%
2022/02/24	1.1	45.53	2	45.33	45.55	-0.9	6,645	-0.01%
2022/02/23	1.2	45.80	2	45.80	45.90	-0.8	6,620	-0.01%
2022/02/22	0.1	45.70	0	0.00	45.75	0.1	6,639	0.00%
2022/02/21	0	0.00	1	45.80	45.95	-1	6,681	-0.01%
2022/02/11	0	0.00	1	45.25	45.50	-1	6,892	-0.01%
2022/02/08	0	0.00	1	44.95	44.75	-1	6,837	-0.01%
2022/02/07	0	0.00	0.2	44.45	44.80	-0.2	6,799	0.00%
2022/01/26	2.1	44.16	0	0.00	44.20	2.1	6,712	0.03%
2022/01/25	1	44.00	0	0.00	44.15	1	6,725	0.01%
2022/01/24	0	0.00	16.9	44.31	44.65	-16.9	6,700	-0.25%
2022/01/21	2	44.30	0	0.00	44.50	2	6,705	0.03%
2022/01/20	0.1	44.45	0	0.00	44.35	0.1	6,679	0.00%
2022/01/18	0	0.00	4	44.54	44.55	-4	6,782	-0.06%
2022/01/14	3	44.35	11	44.33	44.60	-8	6,841	-0.12%
2021/12/22	0	0.00	1	44.15	43.90	-1	7,640	-0.01%
2021/12/15	2	43.35	0	0.00	43.40	2	7,026	0.03%
2021/12/14	1.1	43.05	0	0.00	43.05	1.1	7,593	0.01%
2021/12/03	0	0.00	2	42.90	42.75	-2	7,906	-0.03%
2021/12/02	1.1	42.11	0	0.00	42.40	1.1	7,916	0.01%
2021/12/01	1	42.05	0	0.00	42.35	1	7,893	0.01%
2021/11/30	0.1	43.00	3	42.83	42.00	-3	7,801	-0.04%
2021/11/29	1	42.50	3	42.05	42.45	-2	7,648	-0.03%
2021/11/25	2.4	42.43	0	0.00	42.35	2.4	7,640	0.03%
2021/11/24	1.2	43.28	0	0.00	43.35	1.2	7,303	0.02%
2021/11/23	3	43.83	1	43.85	44.10	2	7,119	0.03%
2021/11/22	0	0.00	1	44.70	44.70	-1	6,948	-0.01%
2021/11/19	5	45.00	2	45.00	45.05	3	6,982	0.04%
2021/11/18	1	44.55	0	0.00	44.70	1	6,995	0.01%
2021/11/17	2	44.90	0	0.00	44.90	2	6,971	0.03%
2021/11/12	0	0.00	24	45.50	45.55	-24	7,296	-0.33%
2021/11/11	20	45.30	0	0.00	45.30	20	7,452	0.27%
2021/11/04	0	0.00	1	44.60	44.50	-1	7,989	-0.01%
2021/11/03	1	44.45	0.1	44.55	44.50	0.9	8,274	0.01%
2021/11/02	0	0.00	1	44.50	44.50	-1	8,560	-0.01%
2021/11/01	2.1	44.08	0	0.00	44.20	2.1	9,889	0.02%
2021/10/28	0.1	44.50	0	0.00	44.35	0.1	10,635	0.00%
2021/10/26	2	44.55	0	0.00	44.50	2	11,126	0.02%
2021/10/22	0	0.00	1	45.15	44.85	-1	11,524	-0.01%
2021/10/20	2	44.78	0	0.00	44.75	2	11,540	0.02%
2021/10/19	2	45.08	0	0.00	45.15	2	11,564	0.02%
2021/10/13	1	45.30	0	0.00	45.40	1	11,712	0.01%
2021/10/12	0	0.00	2	45.15	45.45	-2	11,714	-0.02%
2021/10/08	0	0.00	2	45.85	45.85	-2	11,754	-0.02%
2021/10/07	0	0.00	7	45.79	45.80	-7	11,867	-0.06%
2021/10/06	0	0.00	2	45.75	45.65	-2	11,943	-0.02%
2021/10/05	3	45.13	0	0.00	45.30	3	11,992	0.03%
2021/10/04	0	0.00	1	45.55	45.45	-1	12,199	-0.01%
2021/10/01	5	45.16	0	0.00	45.35	5	12,505	0.04%
2021/09/29	6	44.93	6	45.70	45.80	0	12,769	0.00%
2021/09/28	0	0.00	1	46.10	46.35	-1	12,739	-0.01%
2021/09/27	2	46.15	1	46.40	46.45	1	12,777	0.01%
2021/09/24	13	46.45	3	46.50	46.45	10	12,781	0.08%
2021/09/23	70	46.10	4	46.11	46.15	66	12,802	0.52%
2021/09/22	252	45.18	2	45.25	45.60	250	12,728	1.96%	大買/鉅額交易
2021/09/17	7.1	45.27	0	0.00	45.00	7.1	12,631	0.06%
2021/09/16	0	0.00	1	46.40	46.50	-1	12,156	-0.01%
2021/09/15	0	0.00	2	46.38	46.35	-2	12,235	-0.02%
2021/09/14	0	0.00	6	46.28	46.50	-6	12,364	-0.05%
2021/09/13	0.1	45.90	3	45.73	45.90	-2.9	12,543	-0.02%
2021/09/10	0	0.00	2	44.80	44.95	-2	12,540	-0.02%
2021/09/09	4	44.33	0	0.00	44.35	4	12,815	0.03%
2021/09/08	1	44.55	0	0.00	44.75	1	12,843	0.01%
2021/09/02	4	45.35	0	0.00	44.85	4	12,909	0.03%
2021/09/01	0	0.00	3	45.35	45.65	-3	12,873	-0.02%
2021/08/30	1	44.50	2	44.73	44.70	-1	12,887	-0.01%
2021/08/27	0	0.00	1	44.35	44.20	-1	12,958	-0.01%
2021/08/24	1	43.55	0	0.00	43.80	1	13,181	0.01%
2021/08/19	5	43.75	0	0.00	43.35	5	13,576	0.04%
2021/08/18	12	43.58	0	0.00	44.10	12	13,481	0.09%
2021/08/17	5	44.07	0	0.00	43.75	5	13,358	0.04%
2021/08/16	5	44.67	0	0.00	44.60	5	13,185	0.04%
2021/08/12	0	0.00	1	45.75	45.75	-1	13,236	-0.01%
2021/08/11	1	45.25	0	0.00	45.60	1	13,278	0.01%
2021/08/10	2	45.60	0	0.00	45.55	2	13,322	0.02%
2021/08/09	2	45.90	0	0.00	45.85	2	13,401	0.01%
2021/08/06	2	46.05	100	46.05	46.05	-98	13,317	-0.74%
2021/08/05	13	46.48	0	0.00	46.35	13	13,269	0.10%
2021/08/04	2	52.00	1	52.00	51.90	1	12,479	0.01%
2021/08/03	0	0.00	6	52.00	52.10	-6	12,408	-0.05%
2021/08/02	9	51.67	0	0.00	51.80	9	12,169	0.07%
2021/07/29	0	0.00	1	52.30	52.40	-1	11,920	-0.01%
2021/07/28	11	52.08	1	53.10	52.10	10	11,887	0.08%
2021/07/27	10	53.00	0	0.00	53.00	10	11,895	0.08%
2021/07/26	0	0.00	1	53.60	53.10	-1	11,977	-0.01%
2021/07/23	100	52.90	0	0.00	52.80	100	12,029	0.83%
2021/07/22	0	0.00	1	52.60	52.20	-1	12,113	-0.01%
2021/07/21	0	52.10	2	52.40	52.50	-2	12,201	-0.02%
2021/07/20	1	51.90	0	0.00	52.00	1	12,290	0.01%
2021/07/16	2	51.90	1	52.00	52.00	1	13,083	0.01%
2021/07/15	2	51.90	0	0.00	51.90	2	13,526	0.01%
2021/07/13	2	52.50	0	0.00	52.60	2	13,914	0.01%
2021/07/12	0.1	52.70	0	0.00	52.70	0.1	13,897	0.00%
2021/07/08	0	0.00	3	52.77	53.00	-3	13,910	-0.02%
2021/07/07	0	0.00	2	51.35	51.70	-2	13,787	-0.01%
2021/07/05	0	0.00	5	51.00	51.00	-5	13,593	-0.04%
2021/06/29	0	0.00	10	50.80	50.70	-10	13,670	-0.07%
2021/06/28	0	0.00	1	50.90	50.90	-1	13,734	-0.01%
2021/06/25	0	50.60	0	0.00	50.60	0	13,714	0.00%
2021/06/24	0	0.00	1	50.40	50.30	-1	13,678	-0.01%
2021/06/23	14	50.38	0	0.00	50.50	14	13,718	0.10%
2021/06/22	0	0.00	15	50.95	50.80	-15	13,538	-0.11%
2021/06/21	2	49.95	0	0.00	50.00	2	13,225	0.02%
2021/06/18	5	50.34	0	0.00	50.40	5	13,154	0.04%
2021/06/17	1	50.70	0	0.00	51.10	1	13,078	0.01%
2021/06/15	1	50.60	0	0.00	50.70	1	13,161	0.01%
2021/06/11	0.1	50.70	0	0.00	50.70	0.1	13,164	0.00%
2021/06/09	2	50.60	0	0.00	50.60	2	13,056	0.02%
2021/06/08	1	50.90	0	0.00	50.90	1	12,995	0.01%
2021/06/07	3	50.93	0	0.00	51.10	3	12,983	0.02%
2021/06/04	2	51.20	11	51.27	51.40	-9	12,861	-0.07%
2021/06/03	0	0.00	1	51.70	51.80	-1	12,799	-0.01%
2021/06/02	1	51.30	0	0.00	51.90	1	12,694	0.01%
2021/06/01	6	51.50	0	0.00	51.60	6	12,507	0.05%
2021/05/31	0	0.00	1	51.70	51.90	-1	12,498	-0.01%
2021/05/26	1	49.85	0	0.00	50.10	1	12,238	0.01%
2021/05/25	10	50.20	1	50.70	50.30	9	12,201	0.07%
2021/05/24	1	50.50	0	0.00	50.30	1	12,192	0.01%
2021/05/21	11	51.43	12	53.47	50.60	-1	12,257	-0.01%
2021/05/20	0	0.00	3	49.72	50.10	-3	12,231	-0.02%
2021/05/18	7	48.87	6	49.16	49.95	1	12,155	0.01%
2021/05/17	7	48.09	8	48.04	48.45	-1	12,062	-0.01%
2021/05/14	2	48.70	4	49.35	49.00	-2	11,864	-0.02%
2021/05/13	1	47.95	1	48.64	47.95	0	11,669	0.00%
2021/05/12	13	48.96	0	0.00	48.55	13	11,431	0.11%
2021/05/11	2.1	50.20	0	0.00	50.10	2.1	10,915	0.02%
2021/05/10	0	0.00	5	50.50	50.90	-5	10,572	-0.05%
2021/05/07	8	50.09	8.2	50.21	50.30	-0.2	10,486	0.00%
2021/05/06	0	0.00	5	49.70	50.40	-5	10,473	-0.05%
2021/05/05	5	49.35	5	49.65	49.30	0	10,288	0.00%
2021/05/04	10	48.76	0	0.00	48.55	10	10,187	0.10%
2021/05/03	7	49.52	7	49.60	49.60	0	9,910	0.00%
2021/04/29	5	50.10	0	0.00	49.95	5	9,850	0.05%
2021/04/26	8	50.36	5	50.60	50.80	3	9,515	0.03%
2021/04/23	6	50.18	2.6	50.50	50.20	3.4	9,403	0.04%
2021/04/22	6	53.13	14	52.91	51.60	-8	9,290	-0.09%
2021/04/21	2	50.80	1	52.20	52.20	1	8,729	0.01%
2021/04/20	3	50.93	15	50.90	50.70	-12	8,278	-0.14%
2021/04/19	0	0.00	5	49.70	50.00	-5	7,927	-0.06%
2021/04/16	9	48.71	0	0.00	48.95	9	7,718	0.12%
2021/04/15	24	48.58	0	0.00	48.30	24	7,601	0.32%
2021/04/14	5	47.35	10	47.15	47.40	-5	7,401	-0.07%
2021/04/13	0.1	47.15	5	47.31	47.35	-4.9	7,295	-0.07%
2021/04/12	5	46.77	0	0.00	46.80	5	7,099	0.07%
2021/03/31	0	0.00	7	47.24	47.80	-7	6,566	-0.11%
2021/03/22	1	45.60	0	0.00	45.80	1	6,406	0.02%
2021/03/17	0	0.00	7	44.05	44.00	-7	6,039	-0.12%
2021/03/11	0.1	43.75	0	0.00	43.90	0.1	6,049	0.00%
2021/03/09	0	0.00	1	43.90	43.90	-1	6,065	-0.02%
2021/03/08	0	0.00	1	43.50	43.45	-1	6,040	-0.02%
2021/02/26	0	0.00	1	42.55	42.65	-1	5,967	-0.02%
2021/02/25	0	0.00	31	43.30	43.30	-31	5,802	-0.53%
2021/02/22	0	0.00	9	42.18	42.75	-9	5,668	-0.16%
2021/02/19	2	41.03	0	0.00	41.80	2	5,502	0.04%
2021/02/18	4	41.23	0	0.00	41.25	4	5,475	0.07%
2021/02/17	0.1	41.15	10	41.00	41.15	-9.9	5,481	-0.18%
2021/01/28	1	40.65	0	0.00	40.35	1	5,566	0.02%
2021/01/26	2	40.50	0	0.00	40.55	2	5,524	0.04%
2021/01/22	11	40.74	0	0.00	40.75	11	5,522	0.20%
2021/01/20	3	41.27	0	0.00	41.45	3	5,505	0.05%
2021/01/18	1	41.40	0	0.00	41.85	1	5,371	0.02%
2021/01/15	2	42.03	0	0.00	41.80	2	5,318	0.04%
2021/01/12	1.1	42.95	10	43.05	42.90	-8.9	5,230	-0.17%
2021/01/11	2	43.15	0	0.00	43.25	2	5,241	0.04%
2021/01/04	3	43.15	0	0.00	43.00	3	5,242	0.06%
2020/12/28	0	0.00	12	43.05	43.05	-12	5,247	-0.23%
2020/12/25	10	42.70	2	42.80	42.70	8	5,243	0.15%
2020/12/23	2	42.25	0	0.00	42.25	2	5,206	0.04%
2020/12/18	2	42.50	0	0.00	42.50	2	5,168	0.04%
2020/12/17	2	42.75	0	0.00	42.80	2	5,127	0.04%
2020/12/16	0	0.00	1	43.35	43.85	-1	5,058	-0.02%
2020/12/15	1.1	42.76	0	0.00	42.95	1.1	5,081	0.02%
2020/12/14	1	42.85	0	0.00	42.80	1	5,079	0.02%
2020/12/04	2	44.00	0	0.00	43.95	2	5,006	0.04%
2020/12/01	2	43.35	1	43.35	43.30	1	4,945	0.02%
2020/11/23	0	0.00	1	44.25	44.15	-1	5,153	-0.02%
2020/11/20	1	43.85	0	0.00	44.10	1	5,174	0.02%
2020/11/17	0	0.00	27	44.11	44.40	-27	5,292	-0.51%
2020/11/13	2	43.23	1	43.75	43.70	1	5,425	0.02%
2020/11/12	1	42.95	2	43.55	43.70	-1	5,598	-0.02%
2020/11/11	0.1	43.60	6	43.20	43.65	-5.9	5,728	-0.10%
2020/11/10	0	0.00	1	42.40	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/02	0	0.00	2	41.63	41.75	-2	5,897	-0.03%
2020/10/29	2	41.13	0	0.00	41.00	2	6,036	0.03%
2020/10/28	0	0.00	2	41.80	41.90	-2	6,086	-0.03%
2020/10/22	1	41.35	11	41.49	41.45	-10	6,588	-0.15%
2020/10/20	1	40.85	0	0.00	40.80	1	6,693	0.01%
2020/10/19	0	0.00	12	41.09	41.00	-12	7,223	-0.17%
2020/10/13	10	40.55	0	0.00	40.55	10	8,126	0.12%
2020/10/12	2	40.90	0	0.00	40.70	2	8,301	0.02%
2020/10/08	11	41.05	0	0.00	41.10	11	8,409	0.13%
2020/10/07	1	41.40	0	0.00	41.20	1	8,492	0.01%
2020/10/05	1	41.90	0	0.00	41.15	1	8,728	0.01%
2020/09/28	0	0.00	5	41.15	41.40	-5	9,145	-0.05%
2020/09/25	5	40.55	7	40.85	40.80	-2	9,246	-0.02%
2020/09/24	10	40.32	0	0.00	40.20	10	9,298	0.11%
2020/09/23	1	41.15	0	0.00	41.30	1	9,321	0.01%
2020/09/22	2	41.55	0	0.00	41.50	2	9,410	0.02%
2020/09/21	2	42.08	0	0.00	41.90	2	9,474	0.02%
2020/09/18	1	42.35	0	0.00	42.70	1	9,570	0.01%
2020/09/17	1	42.25	0	0.00	42.40	1	9,619	0.01%
2020/09/15	1	42.45	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	3	42.82	42.90	-3	9,983	-0.03%
2020/09/10	1	42.50	0	0.00	42.60	1	10,141	0.01%
2020/09/08	5	42.40	6	42.39	42.35	-1	10,239	-0.01%
2020/09/04	0	0.00	0.1	41.95	41.70	-0.1	10,346	0.00%
2020/09/02	0	0.00	10	41.95	41.60	-10	10,356	-0.10%
2020/09/01	2	42.10	0	0.00	42.00	2	10,269	0.02%
2020/08/31	0	0.00	1	42.95	42.50	-1	10,251	-0.01%
2020/08/28	3	42.27	0	0.00	42.45	3	10,255	0.03%
2020/08/25	0	0.00	5	43.50	43.35	-5	10,359	-0.05%
2020/08/21	5	43.20	2	42.85	43.40	3	10,375	0.03%
2020/08/20	4	42.41	0	0.00	42.25	4	10,332	0.04%
2020/08/19	0	0.00	2	43.80	43.15	-2	10,235	-0.02%
2020/08/18	0	0.00	7	43.05	43.30	-7	10,122	-0.07%
2020/08/14	0	0.00	3	41.62	41.50	-3	9,800	-0.03%
2020/08/13	0	0.00	0.1	41.20	41.10	-0.1	9,837	0.00%
2020/08/05	0	0.00	11	41.00	40.85	-11	9,848	-0.11%
2020/08/04	3	40.20	0	0.00	40.45	3	9,789	0.03%
2020/07/31	10	39.90	0	0.00	39.95	10	9,749	0.10%
2020/07/30	1	39.60	0	0.00	40.00	1	9,681	0.01%
2020/07/28	12	40.21	0	0.00	39.80	12	9,557	0.13%
2020/07/27	5	41.18	10	40.80	40.70	-5	9,504	-0.05%
2020/07/23	31	41.94	0	0.00	41.90	31	9,392	0.33%
2020/07/22	3	46.35	0	0.00	46.30	3	8,867	0.03%
2020/07/21	7	46.19	12.3	46.21	46.45	-5.3	8,589	-0.06%
2020/07/20	7	45.46	0	0.00	45.50	7	8,305	0.08%
2020/07/17	10	45.55	5	46.05	45.30	5	8,183	0.06%
2020/07/16	13	45.94	45	45.88	45.40	-32	8,127	-0.39%
2020/07/14	0	0.00	5	46.65	46.50	-5	7,886	-0.06%
2020/07/13	0.1	46.15	0	0.00	46.40	0.1	7,835	0.00%
2020/07/09	0	0.00	1	46.50	46.05	-1	7,768	-0.01%
2020/07/06	0	0.00	5	45.20	45.60	-5	7,467	-0.07%
2020/07/02	0	0.00	5	44.60	44.50	-5	7,713	-0.06%
2020/06/24	8	43.55	11	43.83	43.45	-3	7,611	-0.04%
2020/06/22	6	43.56	0	0.00	43.20	6	7,638	0.08%
2020/06/19	3	43.82	0	0.00	43.45	3	7,656	0.04%
2020/06/18	0	0.00	5	43.32	43.35	-5	7,514	-0.07%
2020/06/17	1	43.45	0	0.00	43.40	1	7,581	0.01%
2020/06/16	5	43.70	0	0.00	43.90	5	7,626	0.07%
2020/06/12	0	0.00	3	44.05	44.05	-3	7,882	-0.04%
2020/06/11	0.1	44.15	0	0.00	44.15	0.1	8,061	0.00%
2020/06/09	10	44.75	0	0.00	44.85	10	8,391	0.12%
2020/06/08	54	45.24	0	0.00	45.15	54	8,503	0.64%
2020/06/05	1	45.00	0	0.00	45.20	1	8,609	0.01%
2020/06/04	1	44.70	0	0.00	44.70	1	8,734	0.01%
2020/06/03	1	44.95	0	0.00	45.20	1	8,776	0.01%
2020/06/01	0	0.00	10	43.85	44.10	-10	8,719	-0.11%
2020/05/28	10	43.55	0	0.00	43.25	10	8,961	0.11%
2020/05/26	0	0.00	10	44.00	44.20	-10	9,195	-0.11%
2020/05/19	0	0.00	5	44.05	44.05	-5	9,682	-0.05%
2020/05/18	1	42.90	0	0.00	43.60	1	9,637	0.01%
2020/05/14	1	43.70	0	0.00	43.80	1	9,578	0.01%
2020/05/13	10	44.05	0	0.00	43.95	10	9,613	0.10%
2020/05/12	10	44.05	10	44.35	44.20	0	9,677	0.00%
2020/05/11	0.1	44.50	2	44.60	44.50	-1.9	9,678	-0.02%
2020/05/08	2	43.90	0	0.00	44.00	2	9,653	0.02%
2020/05/06	1	43.05	0	0.00	43.45	1	9,674	0.01%
2020/05/04	1	42.55	0	0.00	43.05	1	9,786	0.01%
2020/04/30	5	43.90	0	0.00	43.90	5	9,867	0.05%
2020/04/28	1	42.05	0	0.00	42.05	1	10,132	0.01%
2020/04/15	0	0.00	20	43.35	43.35	-20	10,336	-0.19%
2020/04/14	0.1	42.70	13	42.29	42.70	-12.9	10,303	-0.13%
2020/04/10	1	41.70	0	0.00	42.15	1	10,379	0.01%
2020/04/09	2	41.88	3	41.53	42.00	-1	10,474	-0.01%
2020/04/08	10	42.15	1	41.70	42.00	9	10,466	0.09%
2020/04/07	0	0.00	1	39.60	39.90	-1	10,282	-0.01%
2020/04/01	1	38.90	0	0.00	38.60	1	10,306	0.01%
2020/03/30	0	0.00	1	39.45	39.10	-1	10,235	-0.01%
2020/03/27	0	0.00	6	39.10	38.70	-6	10,350	-0.06%
2020/03/26	1	38.90	0	0.00	38.80	1	10,427	0.01%
2020/03/25	5	40.20	0	0.00	39.20	5	10,617	0.05%
2020/03/20	1	39.00	0	0.00	39.20	1	10,520	0.01%
2020/03/17	3	38.55	0	0.00	38.25	3	10,372	0.03%
2020/03/11	0.1	42.50	0	0.00	42.55	0.1	9,859	0.00%
2020/03/10	21	42.83	0	0.00	42.00	21	9,779	0.21%
2020/03/09	1	43.00	0	0.00	43.20	1	9,659	0.01%
2020/02/25	1	44.90	10	44.90	44.85	-9	9,458	-0.10%
2020/02/20	10	47.00	0	0.00	46.15	10	9,598	0.10%
2020/02/11	0	0.00	10	45.95	46.00	-10	9,850	-0.10%
2020/02/04	3	45.05	0	0.00	45.50	3	9,720	0.03%
2020/01/31	1	45.65	0	0.00	45.15	1	9,652	0.01%
2020/01/20	0	0.00	4	48.75	48.70	-4	9,068	-0.04%
2020/01/15	2	48.68	0	0.00	48.50	2	9,122	0.02%
2020/01/14	10	48.90	0	0.00	49.00	10	9,127	0.11%
2020/01/13	2.1	48.94	0	0.00	48.95	2.1	9,156	0.02%
2020/01/09	0	0.00	3	48.95	48.95	-3	9,330	-0.03%
2020/01/06	1	48.25	0	0.00	48.30	1	9,220	0.01%
2020/01/03	12	48.40	10	48.80	48.80	2	9,166	0.02%
2020/01/02	1	48.55	15	48.70	48.90	-14	9,097	-0.15%
2019/12/31	4	48.10	0	0.00	47.95	4	8,981	0.04%
2019/12/30	15	48.36	15	48.32	48.15	0	8,980	0.00%
2019/12/27	10	47.25	10	47.60	47.70	0	8,848	0.00%
2019/12/25	10	47.35	0	0.00	47.25	10	8,788	0.11%
2019/12/23	0	0.00	6	48.25	48.15	-6	8,555	-0.07%
2019/12/18	0	0.00	10	47.70	47.95	-10	8,241	-0.12%
2019/12/13	10	47.30	0	0.00	47.40	10	8,195	0.12%
2019/12/12	0	0.00	6	47.30	47.45	-6	8,048	-0.07%
2019/12/09	0	0.00	10	46.50	46.35	-10	7,881	-0.13%
2019/12/06	0	0.00	11	46.24	46.45	-11	7,852	-0.14%
2019/12/05	10	45.70	0	0.00	45.80	10	7,814	0.13%
2019/12/03	1	46.05	21	46.10	46.00	-20	7,806	-0.26%
2019/12/02	0.1	45.10	0	0.00	45.10	0.1	7,715	0.00%
2019/11/29	5	45.40	0	0.00	45.45	5	7,722	0.06%
2019/11/28	10	46.15	0	0.00	46.25	10	7,714	0.13%
2019/11/21	10	46.20	0	0.00	46.15	10	7,518	0.13%
2019/11/20	0	0.00	11	45.66	46.20	-11	7,419	-0.15%
2019/11/19	0	0.00	5	44.80	45.05	-5	7,151	-0.07%
2019/11/15	0	0.00	5	44.05	44.75	-5	6,977	-0.07%
2019/11/14	0	0.00	2	43.30	43.30	-2	6,850	-0.03%
2019/11/12	1	42.80	0	0.00	42.80	1	6,997	0.01%
2019/11/11	1	42.80	0	0.00	42.80	1	7,016	0.01%
2019/11/07	1	43.00	0	0.00	43.15	1	7,056	0.01%
2019/11/05	0	43.45	0	0.00	43.45	0	7,078	0.00%
2019/11/04	0.1	43.40	0	0.00	43.50	0.1	7,109	0.00%
2019/11/01	1	43.05	0	0.00	43.10	1	7,128	0.01%
2019/10/31	3	43.40	0	0.00	43.05	3	7,196	0.04%
2019/10/21	0	0.00	4	44.08	44.20	-4	7,765	-0.05%
2019/10/18	0	0.00	1	43.75	43.50	-1	7,825	-0.01%
2019/10/17	0	0.00	2	43.43	43.40	-2	7,793	-0.03%
2019/10/08	0	0.00	1	42.85	42.85	-1	8,176	-0.01%
2019/10/03	1	42.25	0	0.00	42.35	1	8,621	0.01%
2019/10/02	2	42.83	0	0.00	42.70	2	8,608	0.02%
2019/10/01	1.1	43.02	0	0.00	43.25	1.1	8,644	0.01%
2019/09/24	4	43.16	0	0.00	43.30	4	8,733	0.05%
2019/09/23	3	43.35	0	0.00	43.15	3	8,802	0.03%
2019/09/12	0	0.00	6	44.17	43.80	-6	8,903	-0.07%
2019/09/11	4	43.50	0	0.00	43.65	4	8,937	0.04%
2019/09/10	5	44.00	5	44.95	43.85	0	8,897	0.00%
2019/09/03	1	44.30	0	0.00	44.30	1	8,927	0.01%
2019/09/02	0.1	43.65	0	0.00	43.65	0.1	8,847	0.00%
2019/08/30	1	42.80	0	0.00	43.00	1	8,811	0.01%
2019/08/19	0	0.00	1	43.10	42.60	-1	9,228	-0.01%
2019/08/14	0	0.00	10	41.00	41.35	-10	9,127	-0.11%
2019/08/13	0	0.00	10	40.50	40.40	-10	9,205	-0.11%
2019/08/12	1	40.75	0	0.00	41.00	1	9,418	0.01%
2019/08/07	0.1	40.45	0	0.00	40.45	0.1	9,608	0.00%
2019/08/05	10	41.15	10	41.50	41.20	0	9,598	0.00%
2019/08/02	20	40.90	0	0.00	41.00	20	9,556	0.21%
2019/07/31	5	41.90	0	0.00	41.80	5	9,412	0.05%
2019/07/29	0	0.00	5	42.30	42.15	-5	9,330	-0.05%
2019/07/26	10	42.13	5	42.70	42.25	5	9,296	0.05%
2019/07/25	5	42.10	11	42.23	42.10	-6	9,293	-0.06%
2019/07/23	0	0.00	10	46.60	46.80	-10	8,840	-0.11%
2019/07/22	11	46.25	15	46.48	46.35	-4	8,623	-0.05%
2019/07/19	10	46.20	10	46.60	46.20	0	8,487	0.00%
2019/07/18	10	46.20	0	0.00	46.40	10	8,411	0.12%
2019/07/15	10	45.80	10	46.40	46.05	0	8,419	0.00%
2019/07/12	1	45.50	0	0.00	46.10	1	8,407	0.01%
2019/07/11	10	48.00	0	0.00	47.15	10	8,162	0.12%
2019/07/10	10	48.10	26	48.46	48.50	-16	7,895	-0.20%
2019/07/09	20	48.03	50	48.23	48.05	-30	7,845	-0.38%
2019/07/08	10	48.05	0	0.00	48.00	10	7,781	0.13%
2019/07/05	0	0.00	10	48.05	48.45	-10	7,877	-0.13%
2019/07/04	10	47.60	0	0.00	47.60	10	7,931	0.13%
2019/07/03	10	48.20	0	0.00	48.00	10	7,935	0.13%
2019/07/02	0	0.00	10	48.20	48.60	-10	7,954	-0.13%
2019/07/01	0.1	47.65	0	0.00	47.70	0.1	7,920	0.00%
2019/06/28	10	48.25	0	0.00	47.55	10	8,046	0.12%
2019/06/27	0	0.00	22	47.91	48.90	-22	8,111	-0.27%
2019/06/26	10	47.15	10	47.45	47.35	0	8,063	0.00%
2019/06/25	10	47.10	0	0.00	47.30	10	8,220	0.12%
2019/06/24	0	0.00	15	47.35	47.45	-15	8,370	-0.18%
2019/06/21	10	47.50	0	0.00	46.65	10	8,483	0.12%
2019/06/20	0	0.00	7	47.78	47.65	-7	8,506	-0.08%
2019/06/19	6	47.00	16	47.19	47.40	-10	8,616	-0.12%
2019/06/18	4	46.65	0	0.00	47.00	4	8,755	0.05%
2019/06/17	0	0.00	10	46.75	46.75	-10	8,778	-0.11%
2019/06/13	10	46.30	0	0.00	46.15	10	9,195	0.11%
2019/06/11	0	0.00	26.3	46.37	46.75	-26.3	9,272	-0.28%
2019/06/10	10	45.75	0	0.00	45.90	10	9,217	0.11%
2019/06/04	0	45.20	0	0.00	45.30	0	9,153	0.00%
2019/06/03	0.1	45.30	1	45.20	45.50	-0.9	9,094	-0.01%
2019/05/30	0	0.00	32	44.55	44.95	-32	8,920	-0.36%
2019/05/29	0	0.00	33	43.71	43.85	-33	8,859	-0.37%
2019/05/28	4	43.16	0	0.00	43.00	4	8,848	0.05%
2019/05/23	0	0.00	6	44.50	43.90	-6	8,963	-0.07%
2019/05/21	10	43.95	10	44.30	44.40	0	9,103	0.00%
2019/05/20	10	43.90	0	0.00	44.00	10	8,995	0.11%
2019/05/17	10	43.75	3	43.65	43.75	7	8,910	0.08%
2019/05/16	0	0.00	24	42.33	42.65	-24	8,716	-0.28%
2019/05/15	0	0.00	2	41.25	40.90	-2	8,488	-0.02%
2019/05/14	2	40.58	0	0.00	41.00	2	8,615	0.02%
2019/05/13	2	41.30	0	0.00	41.40	2	8,612	0.02%
2019/05/10	37	41.74	88	41.52	41.70	-51	8,754	-0.58%
2019/05/09	5	41.75	30	41.99	41.85	-25	8,817	-0.28%
2019/05/08	20	42.05	24	42.31	42.05	-4	8,908	-0.04%
2019/05/07	22	41.72	15	42.02	42.10	7	8,984	0.08%
2019/05/06	21	41.68	2	41.95	41.60	19	9,016	0.21%
2019/05/03	22	42.22	19	42.31	42.35	3	9,044	0.03%
2019/05/02	2.1	41.56	7	41.97	42.05	-4.9	9,095	-0.05%
2019/04/30	20	41.55	6	41.70	41.75	14	9,044	0.15%
2019/04/29	12	41.39	17	41.40	41.50	-5	9,114	-0.05%
2019/04/26	10	40.62	2	41.10	41.10	8	9,178	0.09%
2019/04/25	0	0.00	5	40.93	41.00	-5	9,173	-0.05%
2019/04/24	5	40.75	25	41.06	40.90	-20	9,213	-0.22%
2019/04/23	10	40.26	0	0.00	40.50	10	9,210	0.11%
2019/04/22	33	40.71	2	41.40	40.60	31	9,219	0.34%
2019/04/18	41	41.14	95	41.44	41.15	-54	9,356	-0.58%
2019/04/17	5	41.62	10	41.60	41.60	-5	9,393	-0.05%
2019/04/16	43	41.49	58	41.46	41.75	-15	9,363	-0.16%
2019/04/15	20	41.65	21	41.73	41.65	-1	9,403	-0.01%
2019/04/12	10	41.42	15	41.69	41.65	-5	9,392	-0.05%
2019/04/11	22	41.49	21	41.84	41.65	1	9,363	0.01%
2019/04/10	20	41.20	5	41.38	41.30	15	9,228	0.16%
2019/04/09	25	41.23	25	41.30	41.30	0	9,145	0.00%
2019/04/08	60	41.19	20	41.31	41.30	40	9,098	0.44%
2019/04/03	26	41.01	5	41.50	41.30	21	9,000	0.23%
2019/04/02	16	40.90	46	41.16	41.25	-30	8,939	-0.34%
2019/04/01	43	40.43	43	40.66	40.50	0	8,800	0.00%
2019/03/29	45	39.77	5	39.87	40.10	40	8,582	0.47%
2019/03/28	22	39.64	17	39.73	39.85	5	8,537	0.06%
2019/03/27	35	39.41	0	0.00	39.40	35	8,400	0.42%
2019/03/21	5	38.05	51	38.88	39.50	-46	8,244	-0.56%
2019/03/20	5	37.83	15	38.02	38.00	-10	8,073	-0.12%
2019/03/19	32	37.74	7	38.01	38.00	25	8,033	0.31%
2019/03/18	30	37.95	9	37.75	37.65	21	7,933	0.26%
2019/03/15	0	0.00	1	39.00	39.00	-1	7,615	-0.01%
2019/03/14	0	0.00	1	39.10	38.90	-1	7,436	-0.01%
2019/03/11	0	0.00	10	37.93	37.95	-10	7,762	-0.13%
2019/03/08	10	37.93	30	38.00	38.00	-20	7,914	-0.25%
2019/03/07	30	38.19	10	38.48	38.15	20	8,112	0.25%
2019/03/06	10	38.40	0	0.00	38.40	10	8,188	0.12%
2019/03/05	0	0.00	4	38.05	38.20	-4	8,215	-0.05%
2019/03/04	4	38.50	0	0.00	38.25	4	8,420	0.05%
2019/02/27	10	38.35	10	38.70	38.80	0	8,368	0.00%
2019/02/26	0	0.00	40	38.13	38.60	-40	8,290	-0.48%
2019/02/25	20	38.23	10	37.97	37.85	10	8,173	0.12%
2019/02/22	30	38.47	20	38.76	38.85	10	8,063	0.12%
2019/02/21	35	38.55	15	38.75	38.85	20	8,021	0.25%
2019/02/13	0	0.00	1	38.05	38.00	-1	7,854	-0.01%
2019/01/30	0	0.00	20	36.08	36.45	-20	7,672	-0.26%
2019/01/29	30	35.51	10	36.00	36.00	20	7,644	0.26%
2019/01/25	0	0.00	1	36.10	36.20	-1	7,800	-0.01%
2019/01/23	1	35.75	0	0.00	36.00	1	8,101	0.01%
2019/01/21	10	35.90	10	36.15	36.15	0	8,631	0.00%
2019/01/18	0	0.00	10	36.15	36.15	-10	8,858	-0.11%
2019/01/15	10	34.75	10	35.00	35.05	0	9,394	0.00%
2019/01/14	13	35.69	0	0.00	35.05	13	9,407	0.14%
2019/01/10	0	0.00	10	35.40	35.60	-10	9,389	-0.11%
2019/01/09	10	35.20	40	35.03	35.25	-30	9,318	-0.32%
2019/01/08	30	34.66	60	34.79	34.65	-30	9,275	-0.32%
2019/01/07	15	34.12	75	34.74	34.85	-60	9,327	-0.64%
2019/01/04	48	33.89	8	33.98	33.85	40	9,340	0.43%
2019/01/03	80	33.87	0	0.00	33.90	80	9,553	0.84%
2019/01/02	0	0.00	4	34.00	33.80	-4	9,679	-0.04%
2018/12/27	10	33.78	30	33.67	33.55	-20	9,866	-0.20%
2018/12/26	5	33.88	15	33.42	33.40	-10	9,966	-0.10%
2018/12/25	25	33.93	5	33.83	33.80	20	10,006	0.20%
2018/12/24	10	34.30	0	0.00	34.50	10	10,153	0.10%
2018/12/20	17	34.33	42	34.47	34.30	-25	10,769	-0.23%
2018/12/19	0	0.00	30	34.66	34.70	-30	10,973	-0.27%
2018/12/18	18	34.48	18	34.81	34.40	0	11,188	0.00%
2018/12/17	27	34.69	57	34.76	34.80	-30	11,458	-0.26%
2018/12/14	1	33.90	48	33.82	34.00	-47	11,563	-0.41%
2018/12/13	17	33.34	10	33.43	33.50	7	11,738	0.06%
2018/12/12	15	33.07	35	33.24	33.15	-20	11,819	-0.17%
2018/12/11	30	33.07	30	32.96	32.95	0	11,928	0.00%
2018/12/10	20	33.06	0	0.00	33.00	20	12,208	0.16%
2018/12/07	10	33.22	20	33.48	33.50	-10	12,491	-0.08%
2018/12/06	15	33.30	5	33.45	33.15	10	12,755	0.08%
2018/12/05	20	33.22	40.4	33.67	33.80	-20.4	13,258	-0.15%
2018/12/04	53	33.88	43	33.84	33.85	10	13,328	0.08%
2018/12/03	43	34.09	13	34.49	34.50	30	13,054	0.23%
2018/11/30	7	33.14	22	33.41	33.70	-15	12,980	-0.12%
2018/11/29	36	32.84	0	0.00	32.65	36	12,808	0.28%
2018/11/28	6	32.36	26	32.90	33.05	-20	12,834	-0.16%
2018/11/27	21	32.16	20	32.20	32.30	1	12,886	0.01%
2018/11/26	5	32.95	10	33.08	33.05	-5	12,862	-0.04%
2018/11/23	5	32.65	0	0.00	32.55	5	13,101	0.04%
2018/11/22	15	32.87	25	32.68	32.60	-10	13,267	-0.08%
2018/11/21	30	33.07	10	33.00	33.00	20	13,322	0.15%
2018/11/20	51	33.57	20	33.30	33.25	31	13,395	0.23%
2018/11/19	10	33.79	40	33.68	33.65	-30	13,400	-0.22%
2018/11/16	10	33.59	50	33.82	33.95	-40	13,464	-0.30%
2018/11/15	40	33.42	20	33.39	33.40	20	13,415	0.15%
2018/11/14	70	33.56	10	33.50	33.50	60	13,387	0.45%
2018/11/13	50	33.30	10	33.41	33.70	40	13,394	0.30%
2018/11/12	20	33.50	0	0.00	33.70	20	13,584	0.15%
2018/11/07	2	33.10	32	33.40	33.70	-30	14,194	-0.21%
2018/11/06	40	32.28	10	32.40	32.40	30	14,257	0.21%
2018/11/02	10	34.60	0	0.00	34.10	10	14,161	0.07%
2018/11/01	3	33.25	0	0.00	33.30	3	14,199	0.02%
2018/10/26	2	32.00	0	0.00	32.10	2	13,497	0.01%
2018/10/23	2	33.95	10	34.85	34.00	-8	13,176	-0.06%
2018/10/19	1	36.35	0	0.00	36.25	1	13,203	0.01%
2018/10/18	0	0.00	10	37.80	37.40	-10	13,155	-0.08%
2018/10/17	11	37.56	0	0.00	37.55	11	13,315	0.08%
2018/10/16	1	37.50	0	0.00	37.90	1	13,290	0.01%
2018/10/15	10	38.15	10	38.35	38.10	0	13,344	0.00%
2018/10/12	1	38.75	0	0.00	39.00	1	13,399	0.01%
2018/10/08	1	39.50	0	0.00	39.30	1	13,141	0.01%
2018/10/04	6	39.60	0	0.00	39.70	6	12,987	0.05%
2018/10/02	6	40.40	0	0.00	40.15	6	13,007	0.05%
2018/10/01	2	41.50	12	41.66	41.40	-10	12,975	-0.08%
2018/09/28	10	41.10	0	0.00	41.50	10	12,967	0.08%
2018/09/27	10	40.15	10	40.30	40.55	0	12,655	0.00%
2018/09/25	8	40.44	0	0.00	40.00	8	12,385	0.06%
2018/09/21	0	0.00	15.5	40.60	41.25	-15.5	12,178	-0.13%
2018/09/20	10	39.20	0	0.00	39.45	10	11,855	0.08%
2018/09/19	0	0.00	10	38.25	38.65	-10	11,684	-0.09%
2018/09/17	6	36.64	0	0.00	36.40	6	11,425	0.05%
2018/09/14	10	37.20	10	37.40	37.80	0	11,333	0.00%
2018/09/13	10	36.70	10	36.85	37.00	0	11,114	0.00%
2018/09/11	0	0.00	30	36.00	36.10	-30	10,759	-0.28%
2018/09/10	6	37.65	3	37.60	38.40	3	10,261	0.03%
2018/09/07	16	39.86	0	0.00	39.90	16	10,150	0.16%
2018/09/06	10	40.15	10	40.35	39.90	0	10,134	0.00%
2018/09/05	30	40.70	0	0.00	40.45	30	10,048	0.30%
2018/09/04	2	41.53	0	0.00	41.10	2	10,051	0.02%
2018/08/30	10	42.95	8	42.13	41.95	2	9,720	0.02%
2018/08/29	10	45.10	19	45.31	45.40	-9	9,464	-0.10%
2018/08/28	10	44.90	10	45.20	44.85	0	9,363	0.00%
2018/08/23	0	0.00	6	45.50	44.50	-6	9,581	-0.06%
2018/08/22	1	44.55	0	0.00	44.80	1	9,544	0.01%
2018/08/21	8	44.80	14	44.77	44.85	-6	9,568	-0.06%
2018/08/17	0	0.00	110	44.55	44.25	-110	9,440	-1.17%	大賣/鉅額交易
2018/08/16	1	42.80	0	0.00	42.80	1	9,224	0.01%
2018/08/15	3	43.42	1	43.45	43.50	2	9,180	0.02%
2018/08/14	0	0.00	9	43.73	44.10	-9	9,033	-0.10%
2018/08/10	0.1	41.25	0	0.00	41.30	0.1	8,668	0.00%
2018/08/09	3	42.15	0	0.00	41.55	3	8,761	0.03%
2018/08/08	8	42.23	63	42.02	42.15	-55	8,824	-0.62%
2018/08/06	30	41.01	0	0.00	41.00	30	8,836	0.34%
2018/07/30	0	0.00	50	41.80	41.50	-50	8,829	-0.57%
2018/07/27	0	0.00	50.4	41.59	40.60	-50.4	8,790	-0.57%
2018/07/26	0	0.00	46	40.84	41.75	-46	8,832	-0.52%
2018/07/24	0	0.00	1	38.50	39.70	-1	8,702	-0.01%
2018/07/09	0	0.00	18.2	34.92	35.25	-18.2	8,605	-0.21%
2018/07/06	0	0.00	10	34.20	34.20	-10	8,492	-0.12%
2018/06/21	1	32.50	0	0.00	33.25	1	7,549	0.01%
2018/06/08	10	33.70	0	0.00	33.85	10	7,124	0.14%
2018/06/06	15	33.85	0	0.00	34.10	15	7,263	0.21%
2018/06/05	5	34.05	0	0.00	34.30	5	7,277	0.07%
2018/06/01	0	0.00	2.3	33.06	33.25	-2.3	7,139	-0.03%
2018/05/18	0	0.00	12	34.85	35.05	-12	6,508	-0.18%
2018/05/17	0	0.00	5	34.15	34.10	-5	6,387	-0.08%
2018/05/09	0	0.00	5	32.55	32.40	-5	5,826	-0.09%
2018/05/02	0	0.00	5	32.05	32.05	-5	5,299	-0.09%
2018/04/17	0	0.00	0	28.95	29.15	0	4,558	0.00%
2018/04/09	0	0.00	12	29.33	29.45	-12	5,159	-0.23%
2018/03/23	10	28.55	10	28.80	28.80	0	5,385	0.00%
2018/03/16	10	28.95	0	0.00	29.10	10	5,608	0.18%
2018/03/05	0	0.00	5	28.00	27.90	-5	5,528	-0.09%
2018/02/21	0	0.00	10	28.30	28.35	-10	5,291	-0.19%
2018/01/26	0	0.00	10	30.27	30.30	-10	4,648	-0.22%
2018/01/23	1	29.90	0	0.00	30.20	1	4,546	0.02%
2018/01/22	11	30.22	5	29.95	30.25	6	4,503	0.13%
2018/01/16	10	30.25	0	0.00	30.45	10	4,225	0.24%
2018/01/15	4	30.33	0	0.00	30.40	4	4,140	0.10%
2018/01/05	0	0.00	4	29.18	29.35	-4	3,339	-0.12%
2018/01/04	0	0.00	3	28.80	28.60	-3	3,220	-0.09%