亞泥 (1102)-凱基-埔墘券商分點個股進出

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
45.75
漲跌
▲0.15
漲幅
+0.33%
成交量
14,547張
產業
上市水泥類股
1233人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘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
2024/05/15	1	45.75	0	0.00	45.60	1	5,397	0.02%
2024/05/14	0	0.00	2	45.60	45.60	-2	5,340	-0.04%
2024/05/10	0	0.00	22.6	45.34	46.00	-22.6	5,076	-0.44%
2024/05/08	0.1	43.90	0.1	43.85	43.90	0	4,665	0.00%
2024/05/07	0	0.00	0.1	44.15	44.20	-0.1	4,625	0.00%
2024/05/06	0	0.00	2.1	44.28	44.50	-2.1	4,514	-0.05%
2024/05/03	0	0.00	1	43.95	43.95	-1	4,357	-0.02%
2024/05/02	0	0.00	1.1	43.93	43.80	-1.1	4,276	-0.03%
2024/04/30	0	0.00	1	43.60	43.70	-1	4,198	-0.02%
2024/04/29	0	0.00	9	43.27	43.60	-9	4,094	-0.22%
2024/04/26	0	0.00	5	42.93	42.75	-5	3,985	-0.13%
2024/04/25	1	42.35	0	0.00	42.50	1	3,953	0.03%
2024/04/24	11	42.71	5	43.10	42.45	6	3,984	0.15%
2024/04/23	3	42.75	0	0.00	42.90	3	4,026	0.07%
2024/04/22	0	0.00	0.1	42.45	42.70	-0.1	4,025	0.00%
2024/04/11	0	0.00	1	41.80	42.05	-1	3,591	-0.03%
2024/04/10	0	0.00	5	42.40	42.50	-5	3,572	-0.14%
2024/04/08	1	41.85	0	0.00	41.75	1	3,611	0.03%
2024/04/03	0	0.00	2	41.75	41.15	-2	3,582	-0.06%
2024/04/02	1	41.15	0	0.00	41.10	1	3,547	0.03%
2024/04/01	0.1	41.30	8	41.35	41.35	-7.9	3,586	-0.22%
2024/03/29	0	0.00	1	41.30	41.30	-1	3,616	-0.03%
2024/03/28	2	40.98	0	0.00	40.95	2	3,643	0.05%
2024/03/26	0	0.00	1	41.50	41.60	-1	4,133	-0.02%
2024/03/25	1	41.25	0	0.00	41.30	1	4,416	0.02%
2024/03/21	0	0.00	0.4	41.24	41.35	-0.4	5,023	-0.01%
2024/03/15	1	41.00	0	0.00	41.10	1	5,298	0.02%
2024/03/14	0	0.00	2.6	41.03	41.15	-2.6	5,220	-0.05%
2024/03/13	0	0.00	2	40.50	40.35	-2	5,166	-0.04%
2024/02/26	1.2	40.16	0	0.00	40.25	1.2	5,293	0.02%
2024/02/23	1	40.25	0	0.00	40.20	1	5,314	0.02%
2024/02/21	0	0.00	1	40.20	40.30	-1	5,433	-0.02%
2024/02/19	0	0.00	1	39.90	40.15	-1	5,608	-0.02%
2024/02/15	2	39.23	0	0.00	39.20	2	5,825	0.03%
2024/01/22	1.1	39.56	0	0.00	39.55	1.1	6,017	0.02%
2024/01/18	0	39.55	0	0.00	39.30	0	6,045	0.00%
2024/01/17	1.1	39.54	0	0.00	39.35	1.1	6,033	0.02%
2024/01/16	7.2	40.06	0	0.00	39.95	7.2	5,978	0.12%
2024/01/15	0.3	40.80	0	0.00	40.65	0.3	5,898	0.01%
2023/12/26	1	41.05	0.1	40.95	41.10	0.9	6,546	0.01%
2023/12/21	0.2	40.85	0	0.00	40.30	0.2	6,334	0.00%
2023/12/19	7	40.90	0	0.00	40.80	7	5,703	0.12%
2023/12/18	0.3	42.20	0	0.00	42.00	0.3	5,384	0.00%
2023/12/13	0	0.00	5	42.30	42.25	-5	4,772	-0.10%
2023/12/05	0	0.00	2	41.50	41.60	-2	4,736	-0.04%
2023/11/28	0	0.00	7	42.11	42.10	-7	4,567	-0.15%
2023/11/27	0	0.00	3	42.00	41.80	-3	4,574	-0.07%
2023/11/22	1	41.70	0	0.00	41.60	1	4,626	0.02%
2023/11/21	0	0.00	0.4	41.50	41.70	-0.4	4,655	-0.01%
2023/11/16	0	0.00	11.1	41.46	41.50	-11.1	4,510	-0.25%
2023/11/15	0	0.00	12.2	41.02	41.05	-12.2	4,431	-0.28%
2023/11/13	0	0.00	5	40.50	40.55	-5	4,282	-0.12%
2023/11/03	2	40.10	0	0.00	40.25	2	4,460	0.04%
2023/11/02	0	0.00	0.5	40.10	40.00	-0.5	4,497	-0.01%
2023/10/30	0	0.00	1	40.05	40.10	-1	4,675	-0.02%
2023/10/26	1	39.20	0	0.00	39.10	1	4,743	0.02%
2023/10/23	0.1	39.00	0	0.00	38.85	0.1	5,022	0.00%
2023/10/20	2	38.88	0	0.00	38.95	2	5,244	0.04%
2023/10/18	2.4	39.30	0	0.00	39.05	2.4	5,756	0.04%
2023/10/16	0	0.00	1	40.65	40.70	-1	6,404	-0.02%
2023/10/13	0	0.00	1	40.55	40.60	-1	6,512	-0.02%
2023/10/11	0	0.00	1	40.35	40.35	-1	6,565	-0.02%
2023/10/06	0.8	39.75	0	0.00	39.90	0.8	6,532	0.01%
2023/10/04	3	39.08	0	0.00	39.10	3	6,544	0.05%
2023/10/03	7	39.39	0	0.00	39.40	7	6,524	0.11%
2023/10/02	1	39.41	0	0.00	39.50	1	6,557	0.02%
2023/09/21	2	39.80	0	0.00	39.65	2	6,649	0.03%
2023/09/20	0	0.00	0.2	40.30	40.05	-0.2	6,625	0.00%
2023/09/18	0	40.25	0	0.00	40.35	0	6,711	0.00%
2023/09/15	0	0.00	7	40.41	40.45	-7	6,752	-0.10%
2023/09/14	0	0.00	2.2	40.23	40.25	-2.2	6,734	-0.03%
2023/09/11	9.2	39.37	0	0.00	39.75	9.2	6,865	0.13%
2023/09/08	4	39.43	0	0.00	39.55	4	6,889	0.06%
2023/09/07	7	39.54	0	0.00	39.60	7	6,918	0.10%
2023/09/06	2	40.00	0	0.00	39.95	2	6,878	0.03%
2023/09/05	0	40.25	2	40.20	40.35	-2	6,830	-0.03%
2023/08/31	5	39.90	0	0.00	39.90	5	6,904	0.07%
2023/08/30	0	0.00	0.2	40.10	40.20	-0.2	6,858	0.00%
2023/08/29	0	39.95	0	0.00	40.10	0	6,852	0.00%
2023/08/22	0	39.60	0	0.00	39.50	0	6,913	0.00%
2023/08/16	0.2	39.55	0	0.00	39.25	0.2	6,944	0.00%
2023/08/10	0.2	39.95	0	0.00	40.00	0.2	6,895	0.00%
2023/08/09	1	40.30	0	0.00	40.20	1	6,878	0.01%
2023/08/08	0.2	40.35	0	0.00	40.30	0.2	6,845	0.00%
2023/08/04	0.1	40.45	5	40.50	40.55	-4.9	6,777	-0.07%
2023/08/01	1	40.05	0	0.00	40.00	1	6,630	0.02%
2023/07/26	1.8	40.35	5	40.40	40.10	-3.3	6,364	-0.05%
2023/07/25	7.3	38.97	2	38.90	39.00	5.3	6,194	0.09%
2023/07/24	22.1	38.46	0	0.00	38.20	22.1	5,957	0.37%
2023/07/21	22	39.78	0	0.00	39.15	22	5,687	0.39%
2023/07/20	11.5	40.69	0	0.00	40.50	11.5	5,406	0.21%
2023/07/19	0	0.00	10.8	44.13	44.80	-10.8	4,905	-0.22%
2023/07/17	8	43.96	3	44.00	43.90	5	4,362	0.11%
2023/07/07	1	43.95	0	0.00	43.95	1	4,262	0.02%
2023/07/05	0	0.00	2	44.70	44.70	-2	4,219	-0.05%
2023/07/03	0	0.00	2	44.65	44.60	-2	4,158	-0.05%
2023/06/30	0	0.00	5	44.65	44.40	-5	4,174	-0.12%
2023/06/26	0	0.00	1	44.70	44.60	-1	4,172	-0.02%
2023/06/16	0	0.00	1	44.20	43.95	-1	4,021	-0.02%
2023/06/14	3	43.93	0	0.00	44.00	3	4,073	0.07%
2023/06/02	0.1	44.25	0	0.00	44.25	0.1	4,296	0.00%
2023/05/25	2	44.15	0	0.00	44.00	2	4,313	0.05%
2023/05/24	0	0.00	1	44.45	44.35	-1	4,282	-0.02%
2023/05/19	0	0.00	4	44.50	44.50	-4	4,313	-0.09%
2023/05/16	1	44.15	0	0.00	44.35	1	4,253	0.02%
2023/05/08	0	0.00	5	44.40	44.50	-5	4,277	-0.12%
2023/05/03	0	0.00	2	44.15	44.15	-2	4,269	-0.05%
2023/04/24	2	43.83	0	0.00	43.90	2	4,423	0.05%
2023/04/14	1	43.70	0	0.00	43.65	1	4,455	0.02%
2023/04/13	0	0.00	0.3	43.90	43.70	-0.3	4,450	-0.01%
2023/04/07	0.4	43.25	0	0.00	43.25	0.4	4,406	0.01%
2023/03/30	1	43.00	0	0.00	43.20	1	4,966	0.02%
2023/03/27	0.1	43.05	0	0.00	42.90	0.1	6,358	0.00%
2023/03/17	1	42.80	0	0.00	42.65	1	7,223	0.01%
2023/03/13	1	42.75	0	0.00	42.85	1	7,074	0.01%
2023/03/10	1	42.80	0	0.00	42.85	1	7,074	0.01%
2023/03/08	5.2	43.10	0	0.00	43.25	5.2	7,175	0.07%
2023/03/07	0	0.00	0.3	44.50	44.55	-0.3	7,054	0.00%
2023/03/06	0	0.00	2	44.50	44.50	-2	7,091	-0.03%
2023/03/03	0.8	44.35	0	0.00	44.35	0.8	7,085	0.01%
2023/03/01	0.4	44.13	0	0.00	44.10	0.4	7,089	0.01%
2023/02/24	0	0.00	0.2	44.40	44.75	-0.2	7,063	0.00%
2023/02/23	0	0.00	6	44.55	44.50	-6	7,026	-0.09%
2023/02/22	0	0.00	1	44.00	44.00	-1	7,021	-0.01%
2023/02/20	4	42.85	9	43.16	43.75	-5	7,107	-0.07%
2023/02/10	1	41.95	0	0.00	42.20	1	7,206	0.01%
2023/01/30	0	0.00	1	43.00	42.95	-1	7,195	-0.01%
2023/01/09	0	0.00	5	41.60	41.80	-5	7,539	-0.07%
2022/12/23	0	0.00	5	41.50	41.55	-5	7,932	-0.06%
2022/12/22	0	0.00	10	41.38	41.45	-10	8,088	-0.12%
2022/12/19	5.1	41.00	0	0.00	41.30	5.1	7,031	0.07%
2022/12/16	0.2	40.65	0	0.00	41.90	0.2	6,678	0.00%
2022/12/09	0	0.00	1	41.40	41.35	-1	6,702	-0.01%
2022/12/05	1	40.90	0	0.00	41.20	1	6,924	0.01%
2022/11/29	5	41.00	0	0.00	41.05	5	7,117	0.07%
2022/11/28	0.2	40.40	0	0.00	40.45	0.2	7,129	0.00%
2022/11/18	0	0.00	1	41.15	41.25	-1	7,332	-0.01%
2022/11/17	0	0.00	5	41.00	41.45	-5	7,324	-0.07%
2022/11/16	0	0.00	4	40.55	40.50	-4	7,276	-0.05%
2022/11/15	0	0.00	1	40.75	40.75	-1	7,234	-0.01%
2022/11/11	0	0.00	5	39.05	39.05	-5	7,144	-0.07%
2022/11/10	0	0.00	1	38.55	38.55	-1	7,136	-0.01%
2022/11/02	1	37.40	0	0.00	37.50	1	7,279	0.01%
2022/10/31	0.1	37.30	0	0.00	37.30	0.1	7,299	0.00%
2022/10/25	1	36.85	0	0.00	37.15	1	7,472	0.01%
2022/10/24	0	37.80	0	0.00	37.40	0	7,595	0.00%
2022/10/20	0.1	37.40	0	0.00	37.10	0.1	8,030	0.00%
2022/10/18	5	37.60	0	0.00	37.70	5	8,056	0.06%
2022/10/13	5.1	38.65	0	0.00	38.70	5.1	8,129	0.06%
2022/10/11	0	39.80	0	0.00	39.70	0	8,320	0.00%
2022/10/03	1	38.90	0	0.00	39.00	1	8,310	0.01%
2022/09/30	6	39.54	0	0.00	39.40	6	8,299	0.07%
2022/09/29	1	39.80	0	0.00	40.05	1	8,225	0.01%
2022/09/28	6	40.29	0	0.00	39.90	6	8,058	0.07%
2022/09/26	6.1	41.46	0	0.00	40.95	6.1	7,925	0.08%
2022/09/23	1	42.45	0	0.00	42.35	1	7,903	0.01%
2022/09/22	6	42.68	0	0.00	43.85	6	7,862	0.08%
2022/09/15	0	0.00	3.6	44.78	44.85	-3.6	7,214	-0.05%
2022/09/13	0	0.00	7	44.34	44.45	-7	7,393	-0.09%
2022/09/06	1	43.20	0	0.00	43.45	1	7,791	0.01%
2022/09/02	1	42.25	0	0.00	42.30	1	7,556	0.01%
2022/08/31	0	0.00	5	42.75	43.25	-5	7,448	-0.07%
2022/08/30	1	42.30	0	0.00	42.45	1	7,379	0.01%
2022/08/29	0.3	42.35	0	0.00	42.45	0.3	7,381	0.00%
2022/08/26	0	0.00	5	42.60	42.80	-5	7,366	-0.07%
2022/08/22	0	0.00	10	42.55	42.75	-10	7,368	-0.14%
2022/08/12	1	41.85	8	42.04	41.95	-7	7,241	-0.10%
2022/07/28	1.1	40.28	0	0.00	40.50	1.1	7,044	0.02%
2022/07/25	0	0.00	5	44.85	44.90	-5	6,528	-0.08%
2022/07/22	0.1	44.43	0	0.00	44.85	0.1	6,469	0.00%
2022/07/21	1	44.10	2	44.15	44.50	-1	6,390	-0.02%
2022/07/20	2	44.15	0	0.00	44.05	2	6,250	0.03%
2022/07/18	2	43.60	0	0.00	43.95	2	6,026	0.03%
2022/07/14	0	44.15	0	0.00	44.15	0	5,924	0.00%
2022/07/13	1	44.05	0	0.00	44.20	1	5,897	0.02%
2022/07/07	0	0.00	2	43.80	43.85	-2	5,874	-0.03%
2022/07/01	1	44.05	2	44.15	44.20	-1	5,772	-0.02%
2022/06/27	1	44.05	1	44.10	44.00	0	5,730	0.00%
2022/06/24	1	43.65	1	43.85	43.60	0	5,706	0.00%
2022/06/17	8	42.56	0	0.00	43.45	8	4,975	0.16%
2022/06/15	6	43.35	0	0.00	43.30	6	4,782	0.13%
2022/06/14	0	0.00	2	43.50	43.65	-2	4,824	-0.04%
2022/06/13	1	43.65	0	0.00	43.70	1	4,849	0.02%
2022/06/10	1	44.15	1	44.40	44.15	0	4,878	0.00%
2022/06/01	1	44.90	5	45.10	44.80	-4	5,081	-0.08%
2022/05/30	1	45.50	0	0.00	45.50	1	5,005	0.02%
2022/05/27	0	0.00	1	45.05	45.20	-1	4,988	-0.02%
2022/05/25	0	0.00	1	44.70	44.75	-1	5,121	-0.02%
2022/05/23	0.1	44.55	0	0.00	44.40	0.1	5,157	0.00%
2022/05/19	8	43.59	0	0.00	43.65	8	5,152	0.16%
2022/05/18	2	44.65	0	0.00	44.65	2	5,074	0.04%
2022/05/17	2	44.90	0	0.00	44.75	2	5,056	0.04%
2022/05/12	6	44.59	0	0.00	44.40	6	5,005	0.12%
2022/05/11	5	45.65	0	0.00	45.30	5	4,990	0.10%
2022/05/10	10	45.95	0	0.00	46.15	10	4,974	0.20%
2022/04/29	4	48.05	0	0.00	48.10	4	5,185	0.08%
2022/04/28	1	47.75	12	48.00	48.00	-11	5,155	-0.21%
2022/04/15	5	47.00	5	46.75	46.90	0	4,815	0.00%
2022/04/12	1	47.25	5.2	47.26	47.20	-4.2	4,759	-0.09%
2022/04/11	1	47.65	0	0.00	47.60	1	4,721	0.02%
2022/04/08	0	0.00	0	47.95	47.80	0	4,698	0.00%
2022/04/07	1	48.00	10	47.95	47.95	-9	4,687	-0.19%
2022/04/06	0.7	48.10	0	0.00	48.45	0.7	4,635	0.02%
2022/04/01	1	48.05	60	48.05	48.00	-59	4,572	-1.29%
2022/03/31	1	48.40	0.1	48.45	48.60	0.9	4,523	0.02%
2022/03/29	1.8	48.35	5	48.40	48.40	-3.2	4,595	-0.07%
2022/03/28	0.2	48.10	0	0.00	48.10	0.2	4,740	0.00%
2022/03/25	0.2	48.25	0	0.00	48.25	0.2	4,870	0.00%
2022/03/24	4	48.35	17	48.27	48.45	-13	5,077	-0.26%
2022/03/23	3	48.05	6	48.15	48.10	-3	5,547	-0.05%
2022/03/22	6	48.15	0	0.00	48.30	6	5,665	0.11%
2022/03/21	5.9	48.18	5.2	48.19	48.25	0.7	5,666	0.01%
2022/03/18	3	47.95	4	48.05	47.90	-1	5,639	-0.02%
2022/03/17	1.2	47.94	5	48.10	48.00	-3.8	5,546	-0.07%
2022/03/16	2	47.45	0	0.00	47.60	2	5,446	0.04%
2022/03/15	1	47.05	1	46.95	47.30	0	5,432	0.00%
2022/03/14	52.1	47.09	0	0.00	47.20	52.1	5,397	0.96%
2022/03/11	14.1	46.61	7	46.56	46.70	7.1	5,384	0.13%
2022/03/10	1.1	46.44	15.3	46.25	46.45	-14.2	5,401	-0.26%
2022/03/08	1	44.90	0	0.00	44.85	1	5,397	0.02%
2022/03/07	0	0.00	3	45.10	45.50	-3	5,444	-0.06%
2022/03/04	0.2	45.95	0	0.00	46.00	0.2	5,677	0.00%
2022/03/03	0	0.00	5	46.15	46.20	-5	5,775	-0.09%
2022/03/02	0	0.00	3	45.95	46.20	-3	5,897	-0.05%
2022/03/01	0	45.95	0	0.00	46.10	0	6,284	0.00%
2022/02/25	1	45.25	0	0.00	45.10	1	6,461	0.02%
2022/02/24	0.1	45.50	0	0.00	45.55	0.1	6,645	0.00%
2022/02/23	0	0.00	0.1	45.80	45.90	-0.1	6,620	0.00%
2022/02/21	0	45.70	0	0.00	45.95	0	6,681	0.00%
2022/02/17	4	45.50	0	0.00	45.70	4	6,763	0.06%
2022/02/15	5	45.05	0	0.00	45.00	5	6,848	0.07%
2022/02/14	1	45.25	0	0.00	45.30	1	6,887	0.01%
2022/02/11	10	45.35	5	45.45	45.50	5	6,892	0.07%
2022/02/10	10	45.15	0.1	45.15	45.30	9.9	6,861	0.14%
2022/02/09	0	0.00	5	45.20	45.20	-5	6,866	-0.07%
2022/02/08	5	44.70	5.1	44.95	44.75	-0.1	6,837	0.00%
2022/02/07	0	0.00	43	44.40	44.80	-43	6,799	-0.63%
2022/01/26	0	44.25	0	0.00	44.20	0	6,712	0.00%
2022/01/25	5	44.00	0	0.00	44.15	5	6,725	0.07%
2022/01/19	3	44.30	0	0.00	44.40	3	6,741	0.04%
2022/01/14	0	0.00	5	44.55	44.60	-5	6,841	-0.07%
2022/01/11	0.1	44.20	0	0.00	44.35	0.1	7,034	0.00%
2022/01/06	2	43.98	0	0.00	44.10	2	7,082	0.03%
2022/01/05	0	0.00	1	43.60	43.90	-1	7,110	-0.01%
2022/01/04	0.1	43.90	0	0.00	43.80	0.1	7,165	0.00%
2022/01/03	5	44.15	0	0.00	44.00	5	7,163	0.07%
2021/12/24	1	44.30	3	44.27	44.25	-2	7,594	-0.03%
2021/12/23	2	44.05	0	0.00	44.30	2	7,666	0.03%
2021/12/22	2	44.05	5.5	44.10	43.90	-3.5	7,640	-0.05%
2021/12/20	1	43.40	0	0.00	43.40	1	7,443	0.01%
2021/12/16	1	42.75	0	0.00	42.95	1	6,964	0.01%
2021/12/13	6	43.22	0	0.00	43.00	6	7,641	0.08%
2021/12/10	5	43.40	0	0.00	43.45	5	7,685	0.07%
2021/12/07	1	43.25	0	0.00	43.25	1	7,889	0.01%
2021/12/02	0.1	42.30	0	0.00	42.40	0.1	7,916	0.00%
2021/11/30	0.6	43.15	0	0.00	42.00	0.6	7,801	0.01%
2021/11/29	5	42.05	0	0.00	42.45	5	7,648	0.07%
2021/11/26	6	42.24	1	42.00	42.25	5	7,690	0.07%
2021/11/25	16.6	42.57	1	42.70	42.35	15.6	7,640	0.20%
2021/11/24	17.4	43.37	0	0.00	43.35	17.4	7,303	0.24%
2021/11/23	15.4	43.89	0	0.00	44.10	15.4	7,119	0.22%
2021/11/22	4.1	44.81	0.2	44.95	44.70	3.9	6,948	0.06%
2021/11/19	10	45.05	0	0.00	45.05	10	6,982	0.14%
2021/11/18	4	44.65	6	44.57	44.70	-2	6,995	-0.03%
2021/11/17	0	0.00	2	44.88	44.90	-2	6,971	-0.03%
2021/11/16	5	45.20	0	0.00	45.10	5	7,035	0.07%
2021/11/15	2	45.50	0	0.00	45.25	2	7,160	0.03%
2021/11/11	2	45.10	0	0.00	45.30	2	7,452	0.03%
2021/11/10	1.2	44.63	0	0.00	44.80	1.2	7,604	0.02%
2021/11/09	1	44.75	0	0.00	44.80	1	7,684	0.01%
2021/11/08	1	44.65	0	0.00	44.90	1	7,761	0.01%
2021/11/05	1.6	44.41	0	0.00	44.80	1.6	7,880	0.02%
2021/11/03	1	44.50	0	0.00	44.50	1	8,274	0.01%
2021/11/01	0.1	44.20	5	44.20	44.20	-5	9,889	-0.05%
2021/10/29	5	44.35	0	0.00	44.30	5	10,272	0.05%
2021/10/28	2	44.40	0	0.00	44.35	2	10,635	0.02%
2021/10/27	2	44.35	0	0.00	44.30	2	10,946	0.02%
2021/10/26	3	44.57	10	44.75	44.50	-7	11,126	-0.06%
2021/10/20	5	44.80	0	0.00	44.75	5	11,540	0.04%
2021/10/19	1	45.15	1	45.20	45.15	0	11,564	0.00%
2021/10/06	0	0.00	3	45.42	45.65	-3	11,943	-0.03%
2021/10/04	1	45.40	1	45.40	45.45	0	12,199	0.00%
2021/10/01	0.1	45.30	0	0.00	45.35	0.1	12,505	0.00%
2021/09/30	4	45.68	0	0.00	45.60	4	12,648	0.03%
2021/09/29	2.4	45.66	0	0.00	45.80	2.4	12,769	0.02%
2021/09/28	1	46.10	1	46.25	46.35	0	12,739	0.00%
2021/09/27	0.1	46.20	8	46.46	46.45	-7.9	12,777	-0.06%
2021/09/24	7.2	46.60	5	46.60	46.45	2.2	12,781	0.02%
2021/09/23	3	46.17	1	46.00	46.15	2	12,802	0.02%
2021/09/22	3.1	44.52	0	0.00	45.60	3.1	12,728	0.02%
2021/09/17	6.2	45.15	0	0.00	45.00	6.2	12,631	0.05%
2021/09/16	0	46.40	0	0.00	46.50	0	12,156	0.00%
2021/09/15	3	46.45	0	46.40	46.35	3	12,235	0.02%
2021/09/14	1	46.40	7	46.39	46.50	-6	12,364	-0.05%
2021/09/13	2	45.80	5	45.45	45.90	-3	12,543	-0.02%
2021/09/09	2	44.40	0	0.00	44.35	2	12,815	0.02%
2021/09/08	0	0.00	1	44.95	44.75	-1	12,843	-0.01%
2021/09/07	0	0.00	1	45.05	45.15	-1	12,851	-0.01%
2021/09/06	0	0.00	2	44.98	44.90	-2	12,856	-0.02%
2021/09/03	6	45.15	0	0.00	45.10	6	12,872	0.05%
2021/08/31	1	44.55	0	0.00	44.90	1	12,807	0.01%
2021/08/26	1	43.70	0	0.00	43.65	1	13,077	0.01%
2021/08/23	0.4	43.95	0	0.00	43.60	0.4	13,450	0.00%
2021/08/20	0.2	43.45	1	43.05	43.00	-0.8	13,560	-0.01%
2021/08/19	5	43.55	0	0.00	43.35	5	13,576	0.04%
2021/08/18	0	0.00	2	43.75	44.10	-2	13,481	-0.01%
2021/08/17	1	44.15	0	0.00	43.75	1	13,358	0.01%
2021/08/16	6	44.71	0	0.00	44.60	6	13,185	0.05%
2021/08/13	5	45.60	0	0.00	45.60	5	13,220	0.04%
2021/08/12	0	0.00	2	45.65	45.75	-2	13,236	-0.02%
2021/08/11	0	0.00	2	45.55	45.60	-2	13,278	-0.02%
2021/08/09	5.1	45.45	0	0.00	45.85	5.1	13,401	0.04%
2021/08/06	2.1	46.16	0	0.00	46.05	2.1	13,317	0.02%
2021/08/05	11.7	46.48	0	0.00	46.35	11.7	13,269	0.09%
2021/08/04	1	51.90	0	0.00	51.90	1	12,479	0.01%
2021/08/03	9	51.91	2	52.00	52.10	7	12,408	0.06%
2021/08/02	0.1	51.80	0	0.00	51.80	0.1	12,169	0.00%
2021/07/28	11.1	52.26	0	0.00	52.10	11.1	11,887	0.09%
2021/07/26	5	53.28	0	0.00	53.10	5	11,977	0.04%
2021/07/23	4	52.78	1	52.60	52.80	3	12,029	0.02%
2021/07/22	5	52.20	0	0.00	52.20	5	12,113	0.04%
2021/07/20	0	0.00	1	52.20	52.00	-1	12,290	-0.01%
2021/07/15	2	52.10	0	0.00	51.90	2	13,526	0.01%
2021/07/13	0	0.00	2	52.60	52.60	-2	13,914	-0.01%
2021/07/12	0	52.60	0	0.00	52.70	0	13,897	0.00%
2021/07/08	0	0.00	18	52.90	53.00	-18	13,910	-0.13%
2021/07/06	0	0.00	0	51.10	51.00	0	13,683	0.00%
2021/07/05	5	51.10	1	51.00	51.00	4	13,593	0.03%
2021/06/29	0	0.00	5	50.70	50.70	-5	13,670	-0.04%
2021/06/24	2	50.30	22	50.39	50.30	-20	13,678	-0.15%
2021/06/23	1	50.50	3	50.50	50.50	-2	13,718	-0.01%
2021/06/22	21	50.99	6	51.13	50.80	15	13,538	0.11%
2021/06/21	10	50.00	0	0.00	50.00	10	13,225	0.08%
2021/06/18	2	50.30	0	0.00	50.40	2	13,154	0.02%
2021/06/16	0	0.00	0	50.80	51.10	0	13,141	0.00%
2021/06/11	5	50.60	0	0.00	50.70	5	13,164	0.04%
2021/06/10	1	50.40	0	0.00	50.60	1	13,104	0.01%
2021/06/09	0	0.00	2	50.70	50.60	-2	13,056	-0.02%
2021/06/04	3	51.67	1	52.00	51.40	2	12,861	0.02%
2021/05/31	1	51.80	2	51.80	51.90	-1	12,498	-0.01%
2021/05/28	1	50.00	0	0.00	50.40	1	12,277	0.01%
2021/05/25	2	50.20	1	50.50	50.30	1	12,201	0.01%
2021/05/21	0	0.00	5	50.90	50.60	-5	12,257	-0.04%
2021/05/18	0.1	49.00	1	49.20	49.95	-0.9	12,155	-0.01%
2021/05/17	6	47.96	1	47.90	48.45	5	12,062	0.04%
2021/05/14	6	48.88	0	0.00	49.00	6	11,864	0.05%
2021/05/12	1	48.10	4	48.13	48.55	-3	11,431	-0.03%
2021/05/11	1	50.50	1	50.90	50.10	0	10,915	0.00%
2021/05/10	0.1	50.50	6	50.68	50.90	-5.9	10,572	-0.06%
2021/05/07	5	50.10	0	0.00	50.30	5	10,486	0.05%
2021/05/06	1.1	50.12	0	0.00	50.40	1.1	10,473	0.01%
2021/05/05	10	49.70	0	0.00	49.30	10	10,288	0.10%
2021/05/04	1	48.55	1.1	48.95	48.55	-0.1	10,187	0.00%
2021/05/03	2	49.55	0	0.00	49.60	2	9,910	0.02%
2021/04/29	0	0.00	2	50.25	49.95	-2	9,850	-0.02%
2021/04/28	1	50.20	1	50.40	50.20	0	9,744	0.00%
2021/04/27	0	0.00	2.4	50.58	50.30	-2.4	9,655	-0.02%
2021/04/26	2	50.50	0	0.00	50.80	2	9,515	0.02%
2021/04/23	1	50.00	1	50.20	50.20	0	9,403	0.00%
2021/04/22	10	52.96	13	53.04	51.60	-3	9,290	-0.03%
2021/04/21	4	51.73	2	52.45	52.20	2	8,729	0.02%
2021/04/20	4	50.85	2	52.40	50.70	2	8,278	0.02%
2021/04/19	5	49.63	10	49.67	50.00	-5	7,927	-0.06%
2021/04/16	0.2	48.80	2	48.23	48.95	-1.8	7,718	-0.02%
2021/04/15	5	48.64	5	48.40	48.30	0	7,601	0.00%
2021/04/14	1	47.45	0	0.00	47.40	1	7,401	0.01%
2021/04/13	1	47.65	1	47.50	47.35	0	7,295	0.00%
2021/04/12	0	0.00	1	46.80	46.80	-1	7,099	-0.01%
2021/04/09	1	46.65	0	0.00	46.70	1	6,989	0.01%
2021/04/08	0	0.00	1	46.95	46.90	-1	6,896	-0.01%
2021/04/07	0	0.00	1	47.00	47.00	-1	6,870	-0.01%
2021/04/06	1	47.15	0	0.00	47.10	1	6,824	0.01%
2021/04/01	6	47.43	3	47.10	47.10	3	6,725	0.04%
2021/03/31	0	0.00	6	47.36	47.80	-6	6,566	-0.09%
2021/03/30	0	0.00	0.1	46.75	46.80	-0.1	6,465	0.00%
2021/03/29	1.1	46.70	5	46.70	46.80	-3.9	6,422	-0.06%
2021/03/26	0	0.00	1.2	46.63	46.50	-1.2	6,376	-0.02%
2021/03/25	0	0.00	0.1	45.55	46.00	-0.1	6,283	0.00%
2021/03/24	0	0.00	16.3	45.76	45.90	-16.3	6,329	-0.26%
2021/03/23	0	0.00	55	45.80	45.95	-55	6,426	-0.86%
2021/03/22	2	45.58	0.1	45.25	45.80	1.9	6,406	0.03%
2021/03/19	0	0.00	2	44.25	44.40	-2	6,194	-0.03%
2021/03/18	0	0.00	0.2	44.40	44.35	-0.2	6,098	0.00%
2021/03/17	1	44.00	0	0.00	44.00	1	6,039	0.02%
2021/03/16	1	44.05	3	44.15	44.05	-2	6,002	-0.03%
2021/03/15	0	0.00	7	43.95	43.75	-7	6,023	-0.12%
2021/03/12	0	0.00	7	43.99	43.90	-7	6,002	-0.12%
2021/03/11	3	44.10	1	44.10	43.90	2	6,049	0.03%
2021/03/09	0	0.00	2	43.80	43.90	-2	6,065	-0.03%
2021/03/08	0	0.00	6	43.54	43.45	-6	6,040	-0.10%
2021/02/26	2.2	42.74	0	0.00	42.65	2.2	5,967	0.04%
2021/02/25	0	0.00	1	43.05	43.30	-1	5,802	-0.02%
2021/02/24	0	0.00	3	42.95	43.00	-3	5,775	-0.05%
2021/02/23	0	0.00	5.6	42.98	43.00	-5.6	5,737	-0.10%
2021/02/22	1	42.60	5	42.50	42.75	-4	5,668	-0.07%
2021/02/18	3	41.35	0	0.00	41.25	3	5,475	0.05%
2021/02/05	0	0.00	1	40.95	40.90	-1	5,433	-0.02%
2021/02/02	1	40.80	0	0.00	40.80	1	5,672	0.02%
2021/02/01	0.6	40.65	0	0.00	40.45	0.6	5,633	0.01%
2021/01/29	12	40.15	0	0.00	40.00	12	5,625	0.21%
2021/01/28	2	40.23	0	0.00	40.35	2	5,566	0.04%
2021/01/27	1	40.50	0	0.00	40.50	1	5,512	0.02%
2021/01/26	6	40.52	0	0.00	40.55	6	5,524	0.11%
2021/01/20	5	41.20	0	0.00	41.45	5	5,505	0.09%
2021/01/15	7	41.94	0	0.00	41.80	7	5,318	0.13%
2021/01/14	1	42.65	0	0.00	42.55	1	5,250	0.02%
2021/01/13	2	42.85	0	0.00	42.90	2	5,218	0.04%
2021/01/11	1	43.05	0	0.00	43.25	1	5,241	0.02%
2021/01/08	1	43.05	1	43.40	43.45	0	5,264	0.00%
2021/01/07	0	0.00	1	43.40	43.25	-1	5,272	-0.02%
2021/01/06	1	43.05	0	0.00	43.15	1	5,240	0.02%
2020/12/31	1	43.35	0	0.00	43.20	1	5,242	0.02%
2020/12/29	0	0.00	1	43.20	43.20	-1	5,246	-0.02%
2020/12/28	0	0.00	26	43.00	43.05	-26	5,247	-0.50%
2020/12/23	1	42.25	0	0.00	42.25	1	5,206	0.02%
2020/12/22	50	42.78	0	0.00	42.70	50	5,163	0.97%
2020/12/17	5	42.75	0	0.00	42.80	5	5,127	0.10%
2020/12/14	20	42.80	0	0.00	42.80	20	5,079	0.39%
2020/12/11	0	0.00	30	43.55	43.10	-30	5,063	-0.59%
2020/12/10	20	43.60	0	0.00	43.65	20	5,056	0.40%
2020/12/07	0	0.00	169	44.12	44.15	-169	5,056	-3.34%	大賣/鉅額交易
2020/12/04	0	0.00	1	44.00	43.95	-1	5,006	-0.02%
2020/12/03	1	43.70	0	0.00	43.60	1	4,959	0.02%
2020/12/01	70	43.35	0	0.00	43.30	70	4,945	1.42%
2020/11/30	10	43.65	4	43.80	43.30	6	5,032	0.12%
2020/11/26	0	0.00	1	44.00	44.00	-1	5,023	-0.02%
2020/11/25	2	43.75	0	0.00	43.70	2	5,101	0.04%
2020/11/24	1	44.00	0	0.00	43.75	1	5,153	0.02%
2020/11/19	2	44.28	0	0.00	44.25	2	5,208	0.04%
2020/11/18	0	0.00	121	44.50	44.50	-121	5,247	-2.31%	大賣/鉅額交易
2020/11/16	0	0.00	3	44.07	43.95	-3	5,341	-0.06%
2020/11/12	0	0.00	2	43.75	43.70	-2	5,598	-0.04%
2020/11/11	0	0.00	12	43.38	43.65	-12	5,728	-0.21%
2020/11/10	0	0.00	1	42.40	42.25	-1	5,651	-0.02%
2020/11/09	20	42.15	0	0.00	42.00	20	5,654	0.35%
2020/11/03	0	0.00	5	42.05	42.00	-5	5,862	-0.09%
2020/10/29	2	41.00	0	0.00	41.00	2	6,036	0.03%
2020/10/28	0	0.00	7	42.01	41.90	-7	6,086	-0.12%
2020/10/19	1	41.05	0	0.00	41.00	1	7,223	0.01%
2020/10/12	46	40.75	0	0.00	40.70	46	8,301	0.55%
2020/10/08	31	41.14	0	0.00	41.10	31	8,409	0.37%
2020/10/06	0	0.00	4	41.70	41.80	-4	8,616	-0.05%
2020/10/05	0	0.00	2	41.60	41.15	-2	8,728	-0.02%
2020/09/24	7	40.64	1	40.55	40.20	6	9,298	0.06%
2020/09/23	0	0.00	1	41.20	41.30	-1	9,321	-0.01%
2020/09/22	3	41.55	0	0.00	41.50	3	9,410	0.03%
2020/09/21	2	42.05	0	0.00	41.90	2	9,474	0.02%
2020/09/15	2	42.60	0	0.00	42.70	2	9,731	0.02%
2020/09/11	1	42.30	1	42.30	42.20	0	10,016	0.00%
2020/09/10	0	0.00	1	42.60	42.60	-1	10,141	-0.01%
2020/09/08	1	42.65	3	42.65	42.35	-2	10,239	-0.02%
2020/09/07	2	42.30	0	0.00	42.30	2	10,295	0.02%
2020/09/04	2	41.15	0	0.00	41.70	2	10,346	0.02%
2020/09/02	3	41.48	0	0.00	41.60	3	10,356	0.03%
2020/09/01	6	42.00	0	0.00	42.00	6	10,269	0.06%
2020/08/26	2	42.85	0	0.00	42.85	2	10,358	0.02%
2020/08/20	0	0.00	4	42.26	42.25	-4	10,332	-0.04%
2020/08/19	0	0.00	9	43.74	43.15	-9	10,235	-0.09%
2020/08/18	0	0.00	5	43.15	43.30	-5	10,122	-0.05%
2020/08/17	0	0.00	9	42.29	42.50	-9	9,938	-0.09%
2020/08/14	1	40.80	5	41.40	41.50	-4	9,800	-0.04%
2020/08/13	0	41.20	0	0.00	41.10	0	9,837	0.00%
2020/08/12	1	40.70	0	0.00	40.75	1	9,859	0.01%
2020/08/11	2	40.95	0	0.00	40.95	2	9,856	0.02%
2020/08/07	5	41.16	2	41.40	41.05	3	9,923	0.03%
2020/08/03	1	40.00	0	0.00	40.00	1	9,814	0.01%
2020/07/31	5	39.98	0	0.00	39.95	5	9,749	0.05%
2020/07/30	40	39.58	0	0.00	40.00	40	9,681	0.41%
2020/07/29	21	39.60	0	0.00	39.65	21	9,649	0.22%
2020/07/28	28	40.01	0	0.00	39.80	28	9,557	0.29%
2020/07/27	56	40.70	0	0.00	40.70	56	9,504	0.59%
2020/07/23	35	41.94	0	0.00	41.90	35	9,392	0.37%
2020/07/22	4	46.19	0	0.00	46.30	4	8,867	0.05%
2020/07/16	5	45.70	0	0.00	45.40	5	8,127	0.06%
2020/07/14	0	0.00	1	46.60	46.50	-1	7,886	-0.01%
2020/07/13	0	0.00	6	46.73	46.40	-6	7,835	-0.08%
2020/07/07	0	0.00	8	46.08	45.75	-8	7,485	-0.11%
2020/07/06	0	0.00	5	45.45	45.60	-5	7,467	-0.07%
2020/07/03	1	44.95	14	44.96	45.00	-13	7,630	-0.17%
2020/07/02	0	0.00	5	44.55	44.50	-5	7,713	-0.06%
2020/06/30	5	43.85	0	0.00	43.60	5	7,687	0.07%
2020/06/29	1	43.15	0	0.00	43.25	1	7,673	0.01%
2020/06/19	6	42.99	0	0.00	43.45	6	7,656	0.08%
2020/06/18	1	43.25	0	0.00	43.35	1	7,514	0.01%
2020/06/17	1	43.30	0	0.00	43.40	1	7,581	0.01%
2020/06/15	6	43.58	0	0.00	43.60	6	7,802	0.08%
2020/06/11	5	44.30	0	0.00	44.15	5	8,061	0.06%
2020/06/04	1	44.85	1	44.90	44.70	0	8,734	0.00%
2020/06/03	0	0.00	5	45.45	45.20	-5	8,776	-0.06%
2020/06/02	0	0.00	0	44.35	44.40	0	8,730	0.00%
2020/06/01	0	0.00	1	44.25	44.10	-1	8,719	-0.01%
2020/05/28	5	43.55	0	0.00	43.25	5	8,961	0.06%
2020/05/27	0.1	43.70	0	0.00	43.70	0.1	9,102	0.00%
2020/05/20	0	0.00	5	43.95	43.90	-5	9,652	-0.05%
2020/05/18	5	43.10	0	0.00	43.60	5	9,637	0.05%
2020/05/11	0	0.00	5	44.60	44.50	-5	9,678	-0.05%
2020/05/04	1	43.10	0	0.00	43.05	1	9,786	0.01%
2020/04/30	0	0.00	5	43.60	43.90	-5	9,867	-0.05%
2020/04/27	0	0.00	5	42.50	42.25	-5	10,494	-0.05%
2020/04/22	5	41.65	0	0.00	41.55	5	10,401	0.05%
2020/04/20	0	0.00	5	43.55	43.35	-5	10,376	-0.05%
2020/04/17	0	0.00	22	43.35	43.50	-22	10,436	-0.21%
2020/04/15	2	42.90	7	42.95	43.35	-5	10,336	-0.05%
2020/04/14	0	0.00	0.1	42.70	42.70	-0.1	10,303	0.00%
2020/04/09	1	41.60	0	0.00	42.00	1	10,474	0.01%
2020/04/08	0	0.00	6	41.22	42.00	-6	10,466	-0.06%
2020/04/07	0	0.00	3	39.90	39.90	-3	10,282	-0.03%
2020/04/06	0	0.00	1	38.90	39.05	-1	10,324	-0.01%
2020/04/01	1	39.20	5	39.15	38.60	-4	10,306	-0.04%
2020/03/31	3	39.42	0	0.00	39.40	3	10,241	0.03%
2020/03/30	10	39.45	0	0.00	39.10	10	10,235	0.10%
2020/03/27	17	39.49	0	0.00	38.70	17	10,350	0.16%
2020/03/26	5	38.90	0	0.00	38.80	5	10,427	0.05%
2020/03/25	0	0.00	9	39.62	39.20	-9	10,617	-0.08%
2020/03/24	3	39.40	0	0.00	39.00	3	10,621	0.03%
2020/03/23	6	38.57	1	38.75	38.10	5	10,554	0.05%
2020/03/20	4	39.20	5	38.25	39.20	-1	10,520	-0.01%
2020/03/19	5	35.85	0	0.00	35.65	5	10,417	0.05%
2020/03/18	1	38.35	1	37.85	37.50	0	10,315	0.00%
2020/03/17	2	39.05	2	38.88	38.25	0	10,372	0.00%
2020/03/16	0	0.00	2	39.98	39.80	-2	10,261	-0.02%
2020/03/13	6	39.18	0	0.00	41.00	6	10,129	0.06%
2020/03/12	1	41.50	0	0.00	41.40	1	9,965	0.01%
2020/03/10	10	42.15	0	0.00	42.00	10	9,779	0.10%
2020/03/06	0	0.00	10	43.45	43.65	-10	9,687	-0.10%
2020/03/03	5	43.38	0	0.00	43.10	5	9,770	0.05%
2020/03/02	5	43.40	8	43.69	43.90	-3	9,544	-0.03%
2020/02/27	0	0.00	3	44.42	44.35	-3	9,596	-0.03%
2020/02/26	2	44.10	0	0.00	44.30	2	9,576	0.02%
2020/02/25	9	44.96	0	0.00	44.85	9	9,458	0.10%
2020/02/24	0	0.00	2	45.53	46.15	-2	9,339	-0.02%
2020/02/20	2	46.00	2	46.05	46.15	0	9,598	0.00%
2020/02/18	0	0.00	2	47.00	47.35	-2	9,871	-0.02%
2020/02/17	2	46.40	0	0.00	46.95	2	9,952	0.02%
2020/02/14	0	0.00	2	46.45	46.95	-2	9,959	-0.02%
2020/02/12	2	45.85	4	45.95	46.10	-2	9,876	-0.02%
2020/02/07	0	0.00	4	45.40	45.80	-4	9,872	-0.04%
2020/01/30	12	45.86	2	46.25	44.90	10	9,480	0.11%
2020/01/20	2	48.83	0	0.00	48.70	2	9,068	0.02%
2020/01/16	0	0.00	2	48.55	48.50	-2	9,115	-0.02%
2020/01/14	2	48.85	0	0.00	49.00	2	9,127	0.02%
2020/01/13	3	49.07	1	48.95	48.95	2	9,156	0.02%
2020/01/10	4	48.63	0	0.00	48.60	4	9,255	0.04%
2020/01/09	2	48.80	2	48.90	48.95	0	9,330	0.00%
2020/01/07	2	48.30	0	0.00	48.35	2	9,292	0.02%
2020/01/06	4	47.95	0	0.00	48.30	4	9,220	0.04%
2020/01/03	2	48.65	0	0.00	48.80	2	9,166	0.02%
2019/12/31	3	48.15	0	0.00	47.95	3	8,981	0.03%
2019/12/25	1	47.15	0	0.00	47.25	1	8,788	0.01%
2019/12/23	0	0.00	2	47.73	48.15	-2	8,555	-0.02%
2019/12/20	3	47.97	0	0.00	47.80	3	8,446	0.04%
2019/12/19	2	47.68	0	0.00	47.70	2	8,222	0.02%
2019/12/13	0	0.00	16	47.35	47.40	-16	8,195	-0.20%
2019/12/12	0	0.00	5	47.30	47.45	-5	8,048	-0.06%
2019/12/11	1	46.85	0	0.00	46.80	1	7,924	0.01%
2019/12/09	2	46.45	16	46.35	46.35	-14	7,881	-0.18%
2019/12/05	4	45.73	0	0.00	45.80	4	7,814	0.05%
2019/12/04	4	45.73	0	0.00	46.10	4	7,818	0.05%
2019/12/03	2	45.68	2	45.80	46.00	0	7,806	0.00%
2019/11/29	0	0.00	15	45.53	45.45	-15	7,722	-0.19%
2019/11/26	2	46.45	0	0.00	46.10	2	7,779	0.03%
2019/11/25	0	0.00	5	46.20	46.15	-5	7,539	-0.07%
2019/11/22	4	46.03	0	0.00	46.45	4	7,549	0.05%
2019/11/20	0	0.00	5	45.55	46.20	-5	7,419	-0.07%
2019/11/19	2	44.35	0	0.00	45.05	2	7,151	0.03%
2019/11/18	9	44.78	2	45.00	44.85	7	7,071	0.10%
2019/11/15	3	43.83	4.6	44.02	44.75	-1.6	6,977	-0.02%
2019/11/12	0	0.00	3	42.80	42.80	-3	6,997	-0.04%
2019/11/11	0	0.00	3	42.85	42.80	-3	7,016	-0.04%
2019/11/04	1	43.45	0	0.00	43.50	1	7,109	0.01%
2019/10/30	0	0.00	3	43.10	43.35	-3	7,130	-0.04%
2019/10/28	3	43.55	0	0.00	43.50	3	7,115	0.04%
2019/10/25	1	43.80	0	0.00	43.70	1	7,146	0.01%
2019/10/24	1	43.90	0	0.00	43.95	1	7,173	0.01%
2019/10/23	3	43.75	0	0.00	43.75	3	7,298	0.04%
2019/10/22	6	44.35	8	44.64	44.15	-2	7,586	-0.03%
2019/10/18	6	43.70	0	0.00	43.50	6	7,825	0.08%
2019/10/17	1	43.10	0	0.00	43.40	1	7,793	0.01%
2019/10/15	1	43.05	0	0.00	43.00	1	7,771	0.01%
2019/10/09	0	0.00	1	42.30	42.30	-1	7,918	-0.01%
2019/10/04	6	42.03	0.1	42.10	42.05	5.9	8,578	0.07%
2019/10/02	5	42.95	0	0.00	42.70	5	8,608	0.06%
2019/10/01	1	43.20	0	0.00	43.25	1	8,644	0.01%
2019/09/25	2	43.10	5	43.12	43.25	-3	8,789	-0.03%
2019/09/23	1	43.60	0	0.00	43.15	1	8,802	0.01%
2019/09/19	2	43.95	4	43.68	43.60	-2	8,840	-0.02%
2019/09/18	5	44.15	0	0.00	44.00	5	8,805	0.06%
2019/09/17	0	0.00	1	43.95	44.00	-1	8,786	-0.01%
2019/09/16	2	44.40	0	0.00	44.25	2	8,897	0.02%
2019/09/10	0	0.00	5	45.00	43.85	-5	8,897	-0.06%
2019/09/09	0	0.00	3	44.35	44.50	-3	8,836	-0.03%
2019/09/05	0	0.00	3	44.25	44.05	-3	8,838	-0.03%
2019/09/04	0	0.00	40	44.15	44.05	-40	8,861	-0.45%
2019/09/03	0	0.00	6	44.10	44.30	-6	8,927	-0.07%
2019/09/02	8	43.64	7	43.61	43.65	1	8,847	0.01%
2019/08/30	1	42.90	12	42.89	43.00	-11	8,811	-0.12%
2019/08/29	1	42.20	0	0.00	42.15	1	8,775	0.01%
2019/08/28	5	42.20	0	0.00	42.05	5	8,832	0.06%
2019/08/27	0	0.00	1	42.15	41.75	-1	8,907	-0.01%
2019/08/26	6	42.30	0	0.00	42.25	6	8,891	0.07%
2019/08/22	1	42.10	0	0.00	41.95	1	9,065	0.01%
2019/08/21	1	42.30	0	0.00	42.05	1	9,188	0.01%
2019/08/20	0	0.00	1	42.15	42.50	-1	9,198	-0.01%
2019/08/19	2	43.10	0	0.00	42.60	2	9,228	0.02%
2019/08/16	5	42.35	0	0.00	42.70	5	9,224	0.05%
2019/08/15	5	41.95	7	42.09	41.80	-2	9,144	-0.02%
2019/08/14	2	41.35	3	40.80	41.35	-1	9,127	-0.01%
2019/08/13	5	40.65	0	0.00	40.40	5	9,205	0.05%
2019/08/12	6	40.84	0	0.00	41.00	6	9,418	0.06%
2019/08/08	2	40.93	0	0.00	41.20	2	9,680	0.02%
2019/08/05	1	41.15	0	0.00	41.20	1	9,598	0.01%
2019/08/02	6	40.84	4	41.05	41.00	2	9,556	0.02%
2019/08/01	2	41.50	0	0.00	41.40	2	9,485	0.02%
2019/07/30	0	0.00	1	42.05	42.10	-1	9,369	-0.01%
2019/07/29	2	42.23	0	0.00	42.15	2	9,330	0.02%
2019/07/25	5	42.10	2	42.45	42.10	3	9,293	0.03%
2019/07/24	3	43.25	0	0.00	42.90	3	9,150	0.03%
2019/07/23	5	46.49	4	46.60	46.80	1	8,840	0.01%
2019/07/19	0.1	46.20	0	0.00	46.20	0.1	8,487	0.00%
2019/07/16	0	0.00	5	46.15	46.40	-5	8,514	-0.06%
2019/07/12	5	45.65	5	46.00	46.10	0	8,407	0.00%
2019/07/11	7	46.79	0	0.00	47.15	7	8,162	0.09%
2019/07/03	10	48.15	0	0.00	48.00	10	7,935	0.13%
2019/07/02	10	48.55	0	0.00	48.60	10	7,954	0.13%
2019/07/01	10	47.75	0	0.00	47.70	10	7,920	0.13%
2019/06/27	2	48.10	5	48.45	48.90	-3	8,111	-0.04%
2019/06/26	1	47.15	0	0.00	47.35	1	8,063	0.01%
2019/06/24	0	0.00	1	47.20	47.45	-1	8,370	-0.01%
2019/06/21	1	46.65	12	47.46	46.65	-11	8,483	-0.13%
2019/06/20	0	0.00	30	47.55	47.65	-30	8,506	-0.35%
2019/06/18	0	0.00	2	46.90	47.00	-2	8,755	-0.02%
2019/06/14	0	0.00	2	46.40	46.35	-2	8,916	-0.02%
2019/06/12	10	46.70	0	0.00	46.75	10	9,288	0.11%
2019/06/10	5	45.85	0	0.00	45.90	5	9,217	0.05%
2019/06/06	5	45.85	0	0.00	45.85	5	9,214	0.05%
2019/06/05	0.1	45.40	0	0.00	45.65	0.1	9,188	0.00%
2019/06/04	5	45.85	0	0.00	45.30	5	9,153	0.05%
2019/06/03	5.1	45.40	0	0.00	45.50	5.1	9,094	0.06%
2019/05/31	11	44.95	1	44.75	45.10	10	9,022	0.11%
2019/05/21	0	0.00	20	44.20	44.40	-20	9,103	-0.22%
2019/05/20	11	43.91	0	0.00	44.00	11	8,995	0.12%
2019/05/17	10	43.70	5	43.60	43.75	5	8,910	0.06%
2019/05/16	0	0.00	30	42.70	42.65	-30	8,716	-0.34%
2019/05/14	9	40.71	1	40.85	41.00	8	8,615	0.09%
2019/05/10	0	0.00	4	41.80	41.70	-4	8,754	-0.05%
2019/05/08	0	0.00	10	42.00	42.05	-10	8,908	-0.11%
2019/05/02	0	0.00	1	42.05	42.05	-1	9,095	-0.01%
2019/04/30	3	41.55	0	0.00	41.75	3	9,044	0.03%
2019/04/29	0	0.00	5	41.50	41.50	-5	9,114	-0.05%
2019/04/26	1	40.55	1	40.60	41.10	0	9,178	0.00%
2019/04/24	3	41.05	7	40.98	40.90	-4	9,213	-0.04%
2019/04/23	6	40.34	11	40.35	40.50	-5	9,210	-0.05%
2019/04/22	6	40.60	0	0.00	40.60	6	9,219	0.07%
2019/04/18	1	41.10	58	41.22	41.15	-57	9,356	-0.61%
2019/04/16	20	41.68	0	0.00	41.75	20	9,363	0.21%
2019/04/15	10	41.65	0	0.00	41.65	10	9,403	0.11%
2019/04/11	24	41.48	17	41.72	41.65	7	9,363	0.07%
2019/04/09	5	41.25	0	0.00	41.30	5	9,145	0.05%
2019/04/08	32	41.23	2	41.30	41.30	30	9,098	0.33%
2019/04/03	10	41.00	3	41.25	41.30	7	9,000	0.08%
2019/04/02	6	40.98	0	0.00	41.25	6	8,939	0.07%
2019/04/01	0	0.00	5	40.40	40.50	-5	8,800	-0.06%
2019/03/29	5	39.55	30	40.05	40.10	-25	8,582	-0.29%
2019/03/28	8	39.78	1	39.90	39.85	7	8,537	0.08%
2019/03/27	11	39.25	0	0.00	39.40	11	8,400	0.13%
2019/03/26	0	0.00	1	39.75	40.00	-1	8,306	-0.01%
2019/03/25	30	39.30	2	39.43	40.00	28	8,302	0.34%
2019/03/22	3	40.00	0	0.00	39.50	3	8,312	0.04%
2019/03/21	0	0.00	35	39.19	39.50	-35	8,244	-0.42%
2019/03/18	36	37.76	0	0.00	37.65	36	7,933	0.45%
2019/03/15	5	38.75	0	0.00	39.00	5	7,615	0.07%
2019/03/14	0	0.00	20	38.95	38.90	-20	7,436	-0.27%
2019/03/11	0	0.00	1	37.90	37.95	-1	7,762	-0.01%
2019/03/08	1	37.85	12	38.03	38.00	-11	7,914	-0.14%
2019/03/05	20	38.20	1	38.20	38.20	19	8,215	0.23%
2019/03/04	1	38.15	0	0.00	38.25	1	8,420	0.01%
2019/02/27	0	0.00	1	38.95	38.80	-1	8,368	-0.01%
2019/02/26	0	0.00	20	38.75	38.60	-20	8,290	-0.24%
2019/02/25	12	38.25	0	0.00	37.85	12	8,173	0.15%
2019/02/22	2	38.50	0	0.00	38.85	2	8,063	0.02%
2019/02/21	0	0.00	1	38.95	38.85	-1	8,021	-0.01%
2019/02/20	0	0.00	5	38.20	38.35	-5	7,926	-0.06%
2019/02/14	10	38.10	1	37.60	38.00	9	7,890	0.11%
2019/02/13	0	0.00	6	37.91	38.00	-6	7,854	-0.08%
2019/02/12	0	0.00	8	37.09	37.30	-8	7,742	-0.10%
2019/01/30	0	0.00	2	36.50	36.45	-2	7,672	-0.03%
2019/01/18	0	0.00	38	36.08	36.15	-38	8,858	-0.43%
2019/01/15	30	35.03	0	0.00	35.05	30	9,394	0.32%
2019/01/11	0	0.00	5	35.90	36.00	-5	9,493	-0.05%
2019/01/10	0	0.00	5	35.40	35.60	-5	9,389	-0.05%
2019/01/09	0	0.00	1	35.25	35.25	-1	9,318	-0.01%
2019/01/07	0	0.00	5	34.70	34.85	-5	9,327	-0.05%
2018/12/21	1	34.35	0	0.00	34.40	1	10,593	0.01%
2018/12/17	0	0.00	5	34.90	34.80	-5	11,458	-0.04%
2018/12/04	1	33.55	0	0.00	33.85	1	13,328	0.01%
2018/12/03	0	0.00	8	34.21	34.50	-8	13,054	-0.06%
2018/11/30	0	0.00	34	33.22	33.70	-34	12,980	-0.26%
2018/11/27	11	32.07	0	0.00	32.30	11	12,886	0.09%
2018/11/23	1	32.60	0	0.00	32.55	1	13,101	0.01%
2018/11/22	13	32.63	0	0.00	32.60	13	13,267	0.10%
2018/11/21	15	32.94	0	0.00	33.00	15	13,322	0.11%
2018/11/15	3	33.40	0	0.00	33.40	3	13,415	0.02%
2018/11/13	0	0.00	10	32.80	33.70	-10	13,394	-0.07%
2018/11/12	5	33.50	0	0.00	33.70	5	13,584	0.04%
2018/11/08	5	34.15	0	0.00	33.60	5	13,827	0.04%
2018/11/07	0	0.00	7	33.31	33.70	-7	14,194	-0.05%
2018/11/05	7	32.58	3	32.43	32.45	4	14,236	0.03%
2018/11/02	10	34.13	13.5	34.08	34.10	-3.5	14,161	-0.02%
2018/11/01	7	33.49	5	33.25	33.30	2	14,199	0.01%
2018/10/31	2	32.28	0	0.00	32.75	2	14,010	0.01%
2018/10/29	14	31.06	10	30.75	30.75	4	13,814	0.03%
2018/10/26	2	32.85	0	0.00	32.10	2	13,497	0.01%
2018/10/25	5	32.80	2	33.50	33.50	3	13,365	0.02%
2018/10/23	25	34.67	0	0.00	34.00	25	13,176	0.19%
2018/10/19	10	36.24	0	0.00	36.25	10	13,203	0.08%
2018/10/18	4	37.49	3	37.40	37.40	1	13,155	0.01%
2018/10/15	1	38.10	0	0.00	38.10	1	13,344	0.01%
2018/10/12	2	38.05	0	0.00	39.00	2	13,399	0.01%
2018/10/11	5	37.80	1	38.50	38.15	4	13,503	0.03%
2018/10/09	0	0.00	4	40.10	39.55	-4	13,264	-0.03%
2018/10/08	2	39.30	0	0.00	39.30	2	13,141	0.02%
2018/10/04	2	39.53	0	0.00	39.70	2	12,987	0.02%
2018/09/28	7	40.78	7	41.22	41.50	0	12,967	0.00%
2018/09/25	1	39.85	0	0.00	40.00	1	12,385	0.01%
2018/09/21	0	0.00	12	40.77	41.25	-12	12,178	-0.10%
2018/09/20	0	0.00	5	39.40	39.45	-5	11,855	-0.04%
2018/09/19	10	37.70	6	38.12	38.65	4	11,684	0.03%
2018/09/17	6	36.50	0	0.00	36.40	6	11,425	0.05%
2018/09/14	0	0.00	5	38.05	37.80	-5	11,333	-0.04%
2018/09/13	1	36.40	2	36.60	37.00	-1	11,114	-0.01%
2018/09/11	8	36.23	2	36.10	36.10	6	10,759	0.06%
2018/09/10	10	38.38	0	0.00	38.40	10	10,261	0.10%
2018/09/07	0	0.00	1	39.85	39.90	-1	10,150	-0.01%
2018/09/06	2	40.00	0	0.00	39.90	2	10,134	0.02%
2018/09/05	6	40.53	0	0.00	40.45	6	10,048	0.06%
2018/09/04	1	41.55	1	41.45	41.10	0	10,051	0.00%
2018/09/03	5	40.80	2	41.10	40.80	3	9,914	0.03%
2018/08/30	11	41.98	4	42.08	41.95	7	9,720	0.07%
2018/08/27	1	45.10	1	45.05	45.50	0	9,384	0.00%
2018/08/24	1	44.70	4	44.50	44.80	-3	9,310	-0.03%
2018/08/23	1	45.40	2	44.28	44.50	-1	9,581	-0.01%
2018/08/22	1	44.80	0	0.00	44.80	1	9,544	0.01%
2018/08/21	0	0.00	2	44.80	44.85	-2	9,568	-0.02%
2018/08/20	2	44.50	0	0.00	44.35	2	9,518	0.02%
2018/08/17	1	43.40	0	0.00	44.25	1	9,440	0.01%
2018/08/16	1	42.90	0	0.00	42.80	1	9,224	0.01%
2018/08/15	3	43.17	4	43.14	43.50	-1	9,180	-0.01%
2018/08/14	4	42.90	7	42.91	44.10	-3	9,033	-0.03%
2018/08/13	0	0.00	1	41.95	42.10	-1	8,677	-0.01%
2018/08/08	0	0.00	5	41.95	42.15	-5	8,824	-0.06%
2018/08/03	10	40.67	0	0.00	40.80	10	8,786	0.11%
2018/08/02	0	0.00	1	41.00	41.00	-1	8,874	-0.01%
2018/08/01	1	41.95	0	0.00	41.40	1	8,858	0.01%
2018/07/30	0	0.00	10	41.60	41.50	-10	8,829	-0.11%
2018/07/27	0	0.00	9	40.95	40.60	-9	8,790	-0.10%
2018/07/26	0	0.00	5	40.75	41.75	-5	8,832	-0.06%
2018/07/25	0	0.00	5	40.35	39.55	-5	8,732	-0.06%
2018/07/24	0	0.00	15	38.93	39.70	-15	8,702	-0.17%
2018/07/20	0	0.00	11	37.98	38.00	-11	8,755	-0.13%
2018/07/19	0	0.00	5	37.45	37.75	-5	8,709	-0.06%
2018/07/18	0	0.00	11	36.38	36.80	-11	8,828	-0.12%
2018/07/13	0	0.00	5	36.00	36.00	-5	8,912	-0.06%
2018/07/10	0	0.00	49	35.88	36.10	-49	8,773	-0.56%
2018/07/05	0	0.00	5	34.65	33.70	-5	8,400	-0.06%
2018/07/02	47	33.92	0	0.00	34.00	47	8,281	0.57%
2018/06/20	0	0.00	13	32.90	33.10	-13	7,454	-0.17%
2018/06/05	1	33.80	3	33.90	34.30	-2	7,277	-0.03%
2018/06/04	3.2	34.61	53	34.58	34.65	-49.8	7,259	-0.69%
2018/05/29	53	32.75	0	0.00	32.85	53	6,702	0.79%
2018/05/24	5	33.70	0	0.00	33.85	5	6,729	0.07%
2018/05/23	5	33.70	0	0.00	33.65	5	6,696	0.07%
2018/05/21	2	35.60	51	35.47	35.25	-49	6,581	-0.74%
2018/05/17	0	0.00	1	34.10	34.10	-1	6,387	-0.02%
2018/05/14	0	0.00	5	33.80	33.95	-5	6,106	-0.08%
2018/05/10	0	0.00	10	32.88	33.00	-10	6,005	-0.17%
2018/05/08	0	0.00	1	32.25	32.40	-1	5,741	-0.02%
2018/05/03	2	31.60	1	31.00	31.00	1	5,440	0.02%
2018/05/02	0	0.00	1	32.05	32.05	-1	5,299	-0.02%
2018/04/24	0	0.00	15	31.67	30.90	-15	4,645	-0.32%
2018/04/20	0	0.00	5	30.60	30.40	-5	4,408	-0.11%
2018/04/19	0	0.00	5	29.90	30.15	-5	4,378	-0.11%
2018/04/18	10	29.20	1	29.10	29.20	9	4,376	0.21%
2018/04/12	0.8	29.05	0	0.00	29.10	0.8	4,922	0.02%
2018/04/03	5	28.15	0	0.00	28.25	5	5,117	0.10%
2018/03/31	2	28.53	0	0.00	28.55	2	5,254	0.04%
2018/03/12	0	0.00	11	29.06	29.60	-11	5,416	-0.20%
2018/03/05	1	27.95	0	0.00	27.90	1	5,528	0.02%
2018/03/01	1	27.85	0	0.00	28.20	1	5,477	0.02%
2018/02/23	1	28.25	0	0.00	28.40	1	5,287	0.02%
2018/02/06	14	27.73	0	0.00	27.20	14	5,066	0.28%
2018/02/05	0	0.00	0.1	29.15	29.10	-0.1	4,885	0.00%
2018/02/02	5	29.50	0	0.00	29.50	5	4,830	0.10%
2018/01/26	0	0.00	10	30.50	30.30	-10	4,648	-0.22%
2018/01/23	1	29.90	0	0.00	30.20	1	4,546	0.02%
2018/01/17	0	0.00	5	30.75	30.90	-5	4,345	-0.12%
2018/01/10	0	0.00	5	30.15	30.50	-5	3,737	-0.13%
2018/01/09	0	0.00	15	30.40	30.40	-15	3,655	-0.41%
2018/01/08	0	0.00	6	30.12	30.30	-6	3,520	-0.17%
2018/01/05	0	0.00	6	28.87	29.35	-6	3,339	-0.18%
2018/01/04	0	0.00	7	28.76	28.60	-7	3,220	-0.22%