潤泰新 (9945)-凱基-三峽券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
43.25
漲跌
▼1.45
漲幅
-3.24%
成交量
22,104張
產業
上市其他類股
923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

潤泰新 (9945)籌碼相關－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽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
2024/05/23	5	43.63	3	43.60	43.25	2	17,248	0.01%
2024/05/22	4	44.74	1	44.90	44.70	3	16,941	0.02%
2024/05/21	3.1	44.82	0	0.00	44.35	3.1	16,725	0.02%
2024/05/20	142	46.36	4	46.04	45.30	138	16,394	0.84%	大買/鉅額交易
2024/05/17	29	46.99	53	47.84	46.60	-24	15,907	-0.15%
2024/05/16	212	47.44	101.8	48.38	46.90	110.3	15,266	0.72%	大買/大賣/鉅額交易
2024/05/15	1.1	43.96	38.7	45.99	46.55	-37.6	14,328	-0.26%
2024/05/14	15	43.13	4	42.74	42.65	11	13,293	0.08%
2024/05/13	1.8	42.26	213	43.00	43.90	-211.2	12,576	-1.68%	大賣/鉅額交易
2024/05/10	2	40.65	6.5	40.69	40.50	-4.5	11,860	-0.04%
2024/05/09	105	40.22	0	0.00	40.20	105	11,642	0.90%	大買/鉅額交易
2024/05/08	2	40.80	25	40.98	40.70	-23	11,406	-0.20%
2024/05/07	124	42.10	43	41.81	41.80	81	11,071	0.73%	大買/
2024/05/06	12	42.78	126.1	43.86	43.10	-114.1	10,526	-1.08%	大賣/鉅額交易
2024/05/03	168	41.99	11	41.95	42.45	157	9,754	1.61%	大買/鉅額交易
2024/05/02	16.5	42.05	60.7	42.10	42.25	-44.2	8,177	-0.54%
2024/04/30	12	39.18	13	38.99	38.45	-1	6,856	-0.01%
2024/04/29	1	38.70	3	38.77	38.75	-2	6,442	-0.03%
2024/04/26	0	0.00	307.1	37.34	37.90	-307.1	6,187	-4.96%	大賣/鉅額交易
2024/04/25	2	36.80	0	0.00	36.85	2	5,946	0.03%
2024/04/24	1	36.80	1	36.95	36.85	0	5,939	0.00%
2024/04/23	0	0.00	1	36.95	36.95	-1	5,998	-0.02%
2024/04/22	1	36.45	4	36.79	36.60	-3	6,018	-0.05%
2024/04/19	2	35.70	1	36.15	36.15	1	5,776	0.02%
2024/04/18	6.1	35.96	2	36.33	36.45	4.1	5,567	0.07%
2024/04/16	2	34.50	8	34.75	34.45	-6	5,263	-0.11%
2024/04/15	3	35.32	1	35.10	35.20	2	5,183	0.04%
2024/04/11	1	34.85	0	0.00	34.90	1	5,142	0.02%
2024/04/10	0	0.00	1	35.10	35.00	-1	5,094	-0.02%
2024/04/09	0	0.00	2	34.88	34.95	-2	5,171	-0.04%
2024/04/08	1	34.45	4	34.55	34.50	-3	5,354	-0.06%
2024/04/03	4	34.80	4	34.85	34.65	0	5,405	0.00%
2024/04/02	2	35.15	0	0.00	35.05	2	5,487	0.04%
2024/04/01	1	35.30	0	0.00	35.45	1	5,485	0.02%
2024/03/29	0.6	35.20	0	0.00	35.15	0.6	5,472	0.01%
2024/03/27	5	35.22	0	0.00	35.25	5	5,412	0.09%
2024/03/26	1	34.95	0	0.00	35.20	1	5,387	0.02%
2024/03/25	0	0.00	1	35.50	35.15	-1	5,356	-0.02%
2024/03/22	0	0.00	14	35.09	35.10	-14	5,335	-0.26%
2024/03/21	3	34.95	5	35.30	35.35	-2	5,325	-0.04%
2024/03/20	12	34.08	3	34.38	34.15	9	5,712	0.16%
2024/03/19	7	34.16	0	0.00	34.10	7	5,745	0.12%
2024/03/18	3	34.72	0	0.00	34.70	3	5,617	0.05%
2024/03/15	4	35.06	6.7	35.10	35.00	-2.7	5,568	-0.05%
2024/03/14	25	35.44	76	35.41	35.50	-51	5,457	-0.93%
2024/03/12	2	36.85	4	36.73	36.95	-2	5,182	-0.04%
2024/03/08	0	0.00	1	35.75	35.85	-1	5,166	-0.02%
2024/03/07	2.5	35.72	2	35.90	35.85	0.5	5,293	0.01%
2024/03/06	0	0.00	3	36.07	36.15	-3	5,262	-0.06%
2024/03/04	4	35.79	10	35.85	35.65	-6	5,303	-0.11%
2024/03/01	1	36.05	0	0.00	36.00	1	5,261	0.02%
2024/02/29	0	0.00	10	35.90	36.35	-10	5,261	-0.19%
2024/02/27	0	0.00	2	36.33	36.20	-2	5,240	-0.04%
2024/02/26	0.1	36.70	0	0.00	36.65	0.1	5,247	0.00%
2024/02/23	2	36.80	0.6	36.90	36.70	1.4	5,259	0.03%
2024/02/22	0	0.00	11	37.17	37.05	-11	5,303	-0.21%
2024/02/20	2	37.03	0	0.00	36.95	2	5,374	0.04%
2024/02/19	2	37.15	0	0.00	37.15	2	5,410	0.04%
2024/02/05	2	35.65	0	0.00	35.75	2	5,539	0.04%
2024/01/26	0	0.00	1	36.30	36.35	-1	5,520	-0.02%
2024/01/25	1	35.85	25	35.95	35.80	-24	5,497	-0.44%
2024/01/24	20	36.06	10	36.10	36.00	10	5,483	0.18%
2024/01/23	25	35.60	0	0.00	35.60	25	5,510	0.45%
2024/01/22	0	0.00	30	35.45	35.45	-30	5,501	-0.55%
2024/01/19	5	35.20	0	0.00	35.45	5	5,473	0.09%
2024/01/18	4	34.76	0	0.00	34.80	4	5,448	0.07%
2024/01/17	22.4	35.13	0	0.00	34.90	22.4	5,386	0.41%
2024/01/16	0.1	36.05	0	0.00	35.90	0.1	5,227	0.00%
2024/01/15	0	0.00	10	37.00	37.00	-10	5,090	-0.20%
2024/01/12	1.4	36.99	0	0.00	36.90	1.4	5,129	0.03%
2024/01/11	1	37.10	0	0.00	37.00	1	5,185	0.02%
2024/01/09	0	0.00	0.1	37.40	37.20	-0.1	5,158	0.00%
2024/01/08	1.1	37.76	0	0.00	37.65	1.1	5,099	0.02%
2024/01/05	5.1	38.62	0	0.00	38.05	5.1	5,057	0.10%
2024/01/04	0	0.00	0	38.55	38.55	0	5,023	0.00%
2024/01/03	0.1	38.60	0	0.00	38.70	0.1	5,005	0.00%
2024/01/02	0	0.00	25.8	38.97	39.25	-25.8	4,893	-0.53%
2023/12/28	0	0.00	5	37.56	37.85	-5	4,656	-0.11%
2023/12/27	1	36.95	0	0.00	37.00	1	4,579	0.02%
2023/12/26	0	0.00	1	36.60	36.70	-1	4,532	-0.02%
2023/12/25	1.1	36.39	0	0.00	36.25	1.1	4,535	0.02%
2023/12/22	0.7	36.40	0	0.00	36.25	0.7	4,613	0.02%
2023/12/20	0	36.85	5	36.70	36.85	-5	4,832	-0.10%
2023/12/19	0.1	36.50	5	36.35	36.45	-4.9	4,859	-0.10%
2023/12/18	0	0.00	2	37.20	37.00	-2	4,835	-0.04%
2023/12/15	2	36.95	0	0.00	36.75	2	4,782	0.04%
2023/12/14	0	0.00	0.5	37.00	36.95	-0.5	4,295	-0.01%
2023/12/13	2	36.13	0	0.00	35.90	2	4,193	0.05%
2023/12/12	0.1	36.30	0	0.00	36.20	0.1	4,244	0.00%
2023/12/08	2.1	36.65	6	36.73	36.60	-3.9	4,310	-0.09%
2023/12/07	7.3	37.12	1.3	37.16	36.90	6	4,314	0.14%
2023/12/06	14	37.16	4	37.40	37.30	10	4,430	0.23%
2023/12/05	7	36.92	0	0.00	36.75	7	4,490	0.16%
2023/12/04	14.1	37.14	7	37.03	37.15	7.1	4,754	0.15%
2023/12/01	3.5	35.80	2	35.75	35.80	1.5	4,689	0.03%
2023/11/30	2.1	35.85	0	0.00	35.80	2.1	4,809	0.04%
2023/11/29	5.5	35.87	0	0.00	35.85	5.5	4,766	0.12%
2023/11/28	0	0.00	1	35.95	35.85	-1	4,739	-0.02%
2023/11/22	1	35.75	0	0.00	35.75	1	4,762	0.02%
2023/11/20	30	35.92	10.9	35.81	35.80	19.1	4,752	0.40%
2023/11/17	7	36.82	0	0.00	36.90	7	4,762	0.15%
2023/11/16	8	36.94	0	0.00	36.80	8	4,779	0.17%
2023/11/15	0.1	36.75	11.5	36.54	36.70	-11.4	4,790	-0.24%
2023/11/14	5.1	35.45	2	35.30	35.50	3.1	4,642	0.07%
2023/11/13	2	34.63	0	0.00	34.70	2	4,594	0.04%
2023/11/07	0	0.00	0.6	34.10	34.10	-0.6	4,720	-0.01%
2023/11/03	0	0.00	1	34.00	34.10	-1	4,757	-0.02%
2023/11/01	1	32.50	0	0.00	32.60	1	4,827	0.02%
2023/10/31	2	32.73	0	0.00	32.40	2	4,855	0.04%
2023/10/30	0.2	33.35	0	0.00	33.20	0.2	4,859	0.00%
2023/10/27	0	0.00	2	33.50	33.40	-2	4,903	-0.04%
2023/10/26	3	33.18	0	0.00	33.10	3	4,967	0.06%
2023/10/25	4.8	33.72	62	33.80	33.80	-57.2	5,042	-1.13%
2023/10/24	0	0.00	1	33.55	33.55	-1	5,088	-0.02%
2023/10/23	0	0.00	1	33.40	33.20	-1	5,127	-0.02%
2023/10/20	13	32.89	0	0.00	33.20	13	5,154	0.25%
2023/10/19	2.1	33.66	0	0.00	33.40	2.1	5,153	0.04%
2023/10/18	1	34.40	0	0.00	34.10	1	5,155	0.02%
2023/10/17	2	34.83	0	0.00	34.65	2	5,158	0.04%
2023/10/13	1	35.25	0	0.00	35.40	1	5,276	0.02%
2023/10/12	0	0.00	2.8	35.29	35.75	-2.8	5,401	-0.05%
2023/10/11	0	0.00	4	35.25	35.35	-4	5,433	-0.07%
2023/10/06	0	0.00	2.4	34.80	34.90	-2.4	5,429	-0.04%
2023/10/04	10.2	34.32	1	34.15	34.00	9.2	5,481	0.17%
2023/10/03	4	35.00	0	0.00	34.90	4	5,447	0.07%
2023/10/02	1.3	35.33	1	35.30	35.20	0.3	5,416	0.00%
2023/09/28	3.1	35.19	2	35.30	35.20	1.1	5,433	0.02%
2023/09/27	3.4	35.93	0	0.00	35.20	3.4	5,440	0.06%
2023/09/26	12.2	35.53	0.2	35.55	35.30	12	5,428	0.22%
2023/09/25	1	36.90	4.8	37.24	36.70	-3.8	5,280	-0.07%
2023/09/13	11	35.27	8	35.22	34.90	3	5,230	0.06%
2023/09/12	3	34.83	2	34.85	35.00	1	5,285	0.02%
2023/09/11	5	34.90	0	0.00	34.75	5	5,299	0.09%
2023/09/07	5.1	35.14	0	0.00	35.00	5.1	5,454	0.09%
2023/09/06	3	36.02	0	0.00	35.60	3	5,452	0.06%
2023/09/05	31	36.15	24	36.28	36.40	7	5,413	0.13%
2023/09/04	11	36.22	8	36.18	36.10	3	5,409	0.06%
2023/09/01	2.1	36.60	0	0.00	36.60	2.1	5,424	0.04%
2023/08/31	0.2	36.75	1	36.80	36.85	-0.8	5,542	-0.01%
2023/08/30	11	36.74	11.1	36.92	36.60	-0.1	5,703	0.00%
2023/08/29	41	36.23	68.4	36.54	36.65	-27.4	5,614	-0.49%
2023/08/28	0.3	35.20	4	35.65	35.70	-3.7	5,309	-0.07%
2023/08/25	15	35.07	3	34.90	34.50	12	5,274	0.23%
2023/08/23	2	33.23	0	0.00	33.00	2	5,192	0.04%
2023/08/21	0.1	33.60	2	33.55	33.65	-1.9	5,272	-0.04%
2023/08/18	2	32.95	0	0.00	33.20	2	5,260	0.04%
2023/08/17	37.1	33.03	17	33.23	33.20	20.1	5,242	0.38%
2023/08/16	1.1	34.05	0	0.00	33.80	1.1	5,159	0.02%
2023/08/15	4	34.54	1	34.80	34.50	3	5,126	0.06%
2023/08/14	7	34.48	0	0.00	34.55	7	5,142	0.14%
2023/08/11	0.1	35.40	3	35.22	35.05	-2.9	5,142	-0.06%
2023/08/10	13.1	34.74	9	34.66	34.55	4.1	5,136	0.08%
2023/08/09	2	34.90	0	0.00	34.85	2	5,172	0.04%
2023/08/08	7.2	35.04	0	0.00	34.90	7.2	5,184	0.14%
2023/08/07	0	0.00	0.3	35.30	35.15	-0.3	5,165	-0.01%
2023/08/02	0.1	35.30	49	35.51	35.10	-48.9	5,198	-0.94%
2023/07/31	1	35.70	0	0.00	35.60	1	5,166	0.02%
2023/07/28	0	0.00	1	35.60	35.60	-1	5,157	-0.02%
2023/07/27	1	36.00	3	35.78	36.15	-2	5,139	-0.04%
2023/07/26	20	35.45	21	35.40	35.35	-1	5,079	-0.02%
2023/07/25	11	35.00	1.5	35.08	35.05	9.5	5,106	0.19%
2023/07/24	0	0.00	5	35.20	35.15	-5	5,096	-0.10%
2023/07/21	0	0.00	6	35.70	35.20	-6	5,073	-0.12%
2023/07/20	0.2	35.70	17	35.74	35.70	-16.8	5,147	-0.33%
2023/07/19	13.1	35.03	1	35.00	35.10	12.1	5,134	0.24%
2023/07/18	1	35.25	0.1	35.30	35.25	0.9	5,097	0.02%
2023/07/17	1.1	35.49	0	0.00	35.45	1.1	5,114	0.02%
2023/07/13	1	35.20	3.1	35.30	35.20	-2.1	5,183	-0.04%
2023/07/12	1	35.45	1.5	35.53	35.25	-0.5	5,162	-0.01%
2023/07/10	10	35.90	3.1	35.70	35.85	6.9	5,193	0.13%
2023/07/07	2.2	35.30	1	35.35	35.40	1.2	5,242	0.02%
2023/07/06	7	35.68	2	35.93	35.55	5	5,242	0.10%
2023/07/05	2	36.40	3	36.42	36.15	-1	5,169	-0.02%
2023/07/04	0.1	36.00	0	0.00	36.00	0.1	5,189	0.00%
2023/07/03	2	36.05	2.5	36.16	36.05	-0.5	5,237	-0.01%
2023/06/30	1	35.95	0	0.00	35.95	1	5,333	0.02%
2023/06/29	2	35.95	1	36.45	35.95	1	5,349	0.02%
2023/06/28	2	36.00	0	0.00	36.15	2	5,450	0.04%
2023/06/27	2	35.88	2	35.98	35.95	0	5,485	0.00%
2023/06/26	0	0.00	2	36.18	36.05	-2	5,566	-0.04%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/16	2	36.50	0	0.00	36.05	2	6,138	0.03%
2023/06/15	0	0.00	1	36.60	36.70	-1	6,667	-0.01%
2023/06/14	3	36.38	5	36.50	36.50	-2	6,906	-0.03%
2023/06/13	0	0.00	13	36.75	36.75	-13	7,974	-0.16%
2023/06/12	11.1	35.66	2	35.95	35.55	9.1	7,935	0.11%
2023/06/09	0.2	36.40	2	36.15	36.10	-1.8	7,948	-0.02%
2023/06/08	26	36.28	48	36.38	36.25	-22	7,979	-0.28%
2023/06/07	3	36.70	11	36.70	36.85	-8	7,999	-0.10%
2023/06/06	42	36.80	21	36.95	37.00	21	7,968	0.26%
2023/06/05	31	36.81	2	35.40	36.95	29	7,832	0.37%
2023/06/02	13	35.03	1.1	35.19	35.05	11.9	7,564	0.16%
2023/06/01	0.1	34.95	0	0.00	34.90	0.1	7,550	0.00%
2023/05/31	0.1	35.05	0	0.00	34.90	0.1	7,578	0.00%
2023/05/30	1.2	35.01	4	35.11	35.05	-2.8	7,560	-0.04%
2023/05/29	6.1	34.84	4.9	34.99	35.00	1.2	7,700	0.02%
2023/05/26	2	34.88	7	34.91	34.90	-5	7,707	-0.06%
2023/05/25	3.1	35.24	3	35.25	35.15	0.1	7,703	0.00%
2023/05/24	3	35.53	0	0.00	35.70	3	7,686	0.04%
2023/05/23	0	0.00	1	35.60	35.70	-1	7,678	-0.01%
2023/05/22	5.6	35.54	0	0.00	35.50	5.6	7,685	0.07%
2023/05/19	0.1	35.60	0	0.00	35.55	0.1	7,676	0.00%
2023/05/18	0	0.00	1	35.45	35.45	-1	7,642	-0.01%
2023/05/17	1.1	35.01	2	35.38	35.35	-0.9	7,640	-0.01%
2023/05/16	1	35.10	0	0.00	35.10	1	7,567	0.01%
2023/05/15	1.2	34.12	1	34.40	34.50	0.2	7,585	0.00%
2023/05/12	2	34.95	7	34.90	34.85	-5	7,513	-0.07%
2023/05/11	4.1	35.20	0	0.00	35.20	4.1	7,470	0.05%
2023/05/10	0.1	35.60	0	0.00	35.50	0.1	7,450	0.00%
2023/05/09	3	35.75	0	0.00	35.75	3	7,428	0.04%
2023/05/08	1.1	35.60	1	35.60	35.80	0.1	7,447	0.00%
2023/05/05	1	35.60	0.1	35.70	35.60	0.9	7,437	0.01%
2023/05/03	12.1	35.43	0	0.00	35.35	12.1	7,492	0.16%
2023/05/02	0	0.00	2	35.53	35.50	-2	7,619	-0.03%
2023/04/28	0.1	35.65	9	35.72	35.80	-8.9	7,729	-0.12%
2023/04/27	1.2	35.55	4.6	35.43	35.50	-3.4	7,726	-0.04%
2023/04/26	1.1	35.26	0	0.00	35.65	1.1	7,742	0.01%
2023/04/24	1	35.45	0	0.00	35.55	1	7,638	0.01%
2023/04/21	0.1	35.10	1	35.05	35.15	-0.9	7,666	-0.01%
2023/04/20	1	35.05	1	35.15	35.05	0	7,657	0.00%
2023/04/19	0.1	35.45	0	0.00	35.45	0.1	7,673	0.00%
2023/04/18	1.2	35.75	28	35.46	35.50	-26.8	7,615	-0.35%
2023/04/17	1	35.95	0	0.00	35.95	1	7,572	0.01%
2023/04/14	1	36.05	0	0.00	36.10	1	7,546	0.01%
2023/04/13	0.1	36.00	0	0.00	35.90	0.1	7,542	0.00%
2023/04/12	27	36.15	1	35.95	36.15	26	7,539	0.34%
2023/04/11	2	35.70	8	35.63	35.85	-6	7,476	-0.08%
2023/04/10	7.6	35.72	0	0.00	35.50	7.6	7,443	0.10%
2023/04/07	3	35.25	10	35.46	35.65	-7	7,407	-0.09%
2023/04/06	3	35.27	0	0.00	35.15	3	7,338	0.04%
2023/03/31	41	35.44	8	35.61	35.35	33	7,291	0.45%
2023/03/30	5	35.11	2	35.30	35.05	3	7,236	0.04%
2023/03/29	3	35.07	0.1	35.30	34.90	2.9	7,244	0.04%
2023/03/28	2	35.38	0	0.00	35.20	2	7,227	0.03%
2023/03/27	3.5	35.47	2	35.48	35.50	1.5	7,223	0.02%
2023/03/24	2	35.75	0	0.00	35.85	2	7,204	0.03%
2023/03/23	3	35.70	37.3	35.65	35.85	-34.3	7,168	-0.48%
2023/03/22	2	35.78	0	0.00	35.95	2	7,126	0.03%
2023/03/21	1.1	34.70	6	35.43	35.65	-4.9	6,984	-0.07%
2023/03/20	30	34.82	114	34.57	34.30	-84	6,702	-1.25%	大賣/
2023/03/17	7	36.39	14	36.35	36.25	-7	6,127	-0.11%
2023/03/16	29	36.25	49	36.54	36.25	-20	5,954	-0.34%
2023/03/15	9	38.35	0	0.00	38.35	9	4,988	0.18%
2023/03/14	7	42.69	0	0.00	42.60	7	4,968	0.14%
2023/03/13	3.1	43.01	45	43.00	43.00	-42	5,011	-0.84%
2023/03/10	6	43.55	0	0.00	43.25	6	5,008	0.12%
2023/03/08	5	43.97	0	0.00	44.00	5	5,069	0.10%
2023/03/07	7	43.91	1	43.95	44.10	6	5,083	0.12%
2023/03/06	3	43.48	0.5	43.45	43.45	2.5	5,069	0.05%
2023/03/03	1.3	43.26	2	43.20	43.25	-0.8	5,086	-0.01%
2023/03/02	3	43.28	1	43.45	43.30	2	5,100	0.04%
2023/03/01	1	43.50	0	0.00	43.60	1	5,047	0.02%
2023/02/24	2	44.50	8	44.44	44.45	-6	4,887	-0.12%
2023/02/23	6	44.56	2	44.58	44.50	4	4,861	0.08%
2023/02/21	1	44.30	2	44.30	44.40	-1	4,897	-0.02%
2023/02/17	0.6	44.15	0	0.00	44.10	0.6	5,103	0.01%
2023/02/16	1	44.15	7	44.15	44.10	-6	5,221	-0.11%
2023/02/15	1	44.00	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0.3	44.30	2	44.15	44.25	-1.8	5,390	-0.03%
2023/02/13	0	0.00	3	44.15	44.05	-3	5,538	-0.05%
2023/02/10	1.3	44.44	0	0.00	44.40	1.3	5,566	0.02%
2023/02/09	2	44.90	1	44.75	44.75	1	5,622	0.02%
2023/02/08	6	44.64	0	0.00	44.75	6	5,670	0.11%
2023/02/06	4	45.11	0	0.00	44.70	4	5,741	0.07%
2023/02/02	4	45.16	0	0.00	45.40	4	5,807	0.07%
2023/02/01	18	45.20	0	0.00	45.30	18	5,868	0.31%
2023/01/31	1	45.25	0	0.00	44.75	1	6,156	0.02%
2023/01/30	3	44.75	2	44.40	44.70	1	6,185	0.02%
2023/01/16	0	0.00	1	43.55	43.55	-1	6,200	-0.02%
2023/01/12	0	0.00	1	43.65	43.30	-1	6,316	-0.02%
2023/01/11	2	43.45	1.5	43.60	43.35	0.5	6,377	0.01%
2023/01/10	1	43.30	0	0.00	43.30	1	6,394	0.02%
2023/01/03	0	0.00	2	43.25	43.55	-2	7,003	-0.03%
2022/12/30	0	0.00	4	43.20	43.25	-4	6,996	-0.06%
2022/12/29	1	42.55	15	42.60	42.65	-14	7,015	-0.20%
2022/12/23	1	43.70	5	43.70	43.65	-4	7,254	-0.06%
2022/12/22	0	0.00	2	44.50	44.35	-2	7,273	-0.03%
2022/12/21	3	42.83	2	43.05	43.15	1	7,318	0.01%
2022/12/20	7	43.08	0	0.00	42.50	7	7,291	0.10%
2022/12/19	2	44.05	0	0.00	44.00	2	7,328	0.03%
2022/12/16	11	44.77	0	0.00	44.40	11	7,295	0.15%
2022/12/15	21	44.88	8.8	44.95	45.05	12.3	7,276	0.17%
2022/12/13	0	0.00	2	45.00	44.45	-2	7,239	-0.03%
2022/12/12	1	44.50	1	44.40	44.35	0	7,191	0.00%
2022/12/09	2	44.90	1	44.90	44.85	1	7,209	0.01%
2022/12/08	3	44.55	4	44.50	44.50	-1	7,180	-0.01%
2022/12/07	8.5	45.98	0	0.00	45.60	8.5	7,113	0.12%
2022/12/06	4.2	46.65	0	0.00	46.45	4.2	6,971	0.06%
2022/12/05	5.3	47.25	25	47.31	47.20	-19.8	6,913	-0.29%
2022/12/02	2	46.23	0	0.00	45.95	2	6,853	0.03%
2022/12/01	12	46.66	0	0.00	46.35	12	6,845	0.18%
2022/11/30	0.2	46.40	1	46.40	46.15	-0.8	6,800	-0.01%
2022/11/28	5.5	44.93	0	0.00	45.25	5.5	6,788	0.08%
2022/11/25	17.4	45.71	8	45.60	45.35	9.4	6,849	0.14%
2022/11/24	10	44.93	0	0.00	45.20	10	6,829	0.15%
2022/11/22	1	44.00	0	0.00	43.95	1	6,859	0.01%
2022/11/21	1	44.30	5	44.35	44.10	-4	6,880	-0.06%
2022/11/18	0	0.00	4	44.55	44.45	-4	6,867	-0.06%
2022/11/17	2	43.73	0	0.00	43.95	2	6,861	0.03%
2022/11/16	3	44.35	5	44.70	44.25	-2	6,816	-0.03%
2022/11/15	3	45.25	0	0.00	45.50	3	6,702	0.04%
2022/11/11	0	0.00	2	44.25	44.65	-2	6,548	-0.03%
2022/11/10	1	43.35	0	0.00	43.30	1	6,453	0.02%
2022/11/09	2	43.60	0	0.00	43.60	2	6,546	0.03%
2022/11/08	5	43.10	0	0.00	43.45	5	6,489	0.08%
2022/11/07	0	0.00	2	40.70	41.80	-2	6,546	-0.03%
2022/11/04	1	40.35	0	0.00	40.70	1	6,674	0.01%
2022/11/03	0	0.00	2	40.20	40.35	-2	6,784	-0.03%
2022/11/01	2	39.95	1	39.70	40.00	1	6,873	0.01%
2022/10/31	1	39.70	0	0.00	39.60	1	6,907	0.01%
2022/10/28	10	40.28	4	40.33	40.00	6	6,976	0.09%
2022/10/27	18	40.03	2	40.10	40.35	16	7,020	0.23%
2022/10/26	4	57.90	0	0.00	58.00	4	6,861	0.06%
2022/10/25	3	58.23	12	58.10	58.10	-9	7,285	-0.12%
2022/10/24	1	60.40	0	0.00	59.00	1	7,298	0.01%
2022/10/21	0	0.00	3	60.60	60.40	-3	7,271	-0.04%
2022/10/20	0	0.00	2	58.70	60.50	-2	7,414	-0.03%
2022/10/19	2	59.07	1	59.40	58.80	1	7,709	0.01%
2022/10/18	0	0.00	2	58.60	59.00	-2	8,120	-0.02%
2022/10/17	1	57.40	0	0.00	57.40	1	9,704	0.01%
2022/10/14	1	56.60	1	56.40	56.50	0	9,729	0.00%
2022/10/13	9	56.47	2.1	57.43	54.70	6.9	10,220	0.07%
2022/10/12	2.1	54.81	2.5	56.24	56.60	-0.4	9,827	0.00%
2022/10/07	0	0.00	0.2	53.40	53.60	-0.2	9,688	0.00%
2022/10/06	0	0.00	1	52.80	53.10	-1	9,659	-0.01%
2022/10/04	8	49.20	0	0.00	50.30	8	9,677	0.08%
2022/10/03	2.2	50.23	0	0.00	49.85	2.2	9,596	0.02%
2022/09/30	2	50.50	0	0.00	51.40	2	9,546	0.02%
2022/09/29	0	0.00	1	51.50	51.40	-1	9,562	-0.01%
2022/09/28	25	51.82	0.6	51.50	50.60	24.4	9,600	0.25%
2022/09/27	1	53.60	0	0.00	53.70	1	9,542	0.01%
2022/09/26	6.1	53.58	0.4	53.70	53.50	5.7	9,574	0.06%
2022/09/23	1	56.20	0	0.00	56.10	1	9,574	0.01%
2022/09/22	2	56.70	1	57.00	56.50	1	9,599	0.01%
2022/09/21	20.1	58.10	0	0.00	58.40	20.1	9,561	0.21%
2022/09/20	1	58.90	0	0.00	58.90	1	9,553	0.01%
2022/09/19	2	58.25	0	0.00	58.00	2	9,556	0.02%
2022/09/14	1	59.00	0	0.00	59.00	1	9,595	0.01%
2022/09/12	5.1	60.50	0	0.00	60.30	5.1	9,658	0.05%
2022/09/08	1.6	59.06	0	0.00	60.30	1.6	9,752	0.02%
2022/09/07	12	58.58	2	58.30	58.00	10	9,759	0.10%
2022/09/06	0	0.00	14	60.21	60.00	-14	9,736	-0.14%
2022/09/05	3	60.00	8	59.79	59.90	-5	9,788	-0.05%
2022/09/02	2.1	59.61	0	0.00	59.20	2.1	9,859	0.02%
2022/09/01	7	60.83	0	0.00	61.30	7	9,779	0.07%
2022/08/30	1.2	63.43	1	63.50	63.40	0.2	9,714	0.00%
2022/08/29	1.2	62.53	0	0.00	62.80	1.2	9,725	0.01%
2022/08/26	1	64.30	0	0.00	64.30	1	9,730	0.01%
2022/08/23	2	61.95	0.2	62.00	61.80	1.8	9,953	0.02%
2022/08/22	0	0.00	0.3	63.20	63.20	-0.3	10,007	0.00%
2022/08/19	2	62.75	2	62.20	63.00	0	10,012	0.00%
2022/08/18	3	62.53	0	0.00	63.00	3	10,003	0.03%
2022/08/17	2	63.40	2	63.70	63.30	0	9,993	0.00%
2022/08/16	124	63.82	5.5	63.48	63.50	118.5	9,996	1.19%	大買/鉅額交易
2022/08/15	1	64.70	2	64.45	64.90	-1	9,864	-0.01%
2022/08/12	9	62.59	8	63.14	63.00	1	9,811	0.01%
2022/08/11	129	64.25	19.9	64.12	64.50	109.1	9,774	1.12%	大買/鉅額交易
2022/08/10	5	61.48	244	61.65	61.50	-239	9,669	-2.47%	大賣/鉅額交易
2022/08/09	0	0.00	1	60.00	60.00	-1	9,575	-0.01%
2022/08/08	3.2	57.96	2	57.85	58.00	1.2	9,580	0.01%
2022/08/05	7.1	57.14	5.8	57.39	57.70	1.3	9,675	0.01%
2022/08/04	3.3	55.17	1.2	55.33	56.00	2.1	9,803	0.02%
2022/08/03	5	56.96	1.2	57.23	56.40	3.8	9,749	0.04%
2022/08/02	8	57.46	10	57.64	57.90	-2	9,726	-0.02%
2022/08/01	9	56.42	11	56.85	57.90	-2	9,782	-0.02%
2022/07/29	87	54.80	0	0.00	54.80	87	9,333	0.93%
2022/07/28	2	60.60	1	61.30	60.80	1	9,592	0.01%
2022/07/27	5	60.22	7	59.86	60.80	-2	9,631	-0.02%
2022/07/26	6.5	61.22	1	59.40	61.10	5.5	9,605	0.06%
2022/07/25	7.3	58.48	2.1	58.90	59.60	5.2	9,320	0.06%
2022/07/22	185.3	57.14	21.2	57.61	58.00	164.1	9,034	1.82%	大買/鉅額交易
2022/07/21	9	59.20	0.6	59.20	59.20	8.5	8,254	0.10%
2022/07/20	33.3	66.31	213.3	66.04	65.70	-180	8,214	-2.19%	大賣/鉅額交易
2022/07/13	0	0.00	1.1	71.33	71.20	-1.1	7,796	-0.01%
2022/07/12	2	69.50	0	0.00	69.10	2	7,877	0.03%
2022/07/11	76	69.53	0	0.00	69.40	76	7,850	0.97%
2022/07/08	3	71.30	0	0.00	70.90	3	7,817	0.04%
2022/07/07	2	70.10	0	0.00	71.00	2	7,858	0.03%
2022/07/06	1	69.80	1	69.90	69.90	0	8,040	0.00%
2022/07/05	5	71.10	0	0.00	71.40	5	8,002	0.06%
2022/07/04	14	71.24	0	0.00	71.40	14	7,999	0.18%
2022/07/01	10	71.23	6	72.90	70.30	4	8,025	0.05%
2022/06/29	1	75.00	0	0.00	74.80	1	7,915	0.01%
2022/06/27	1	75.50	2.1	75.45	75.50	-1.1	8,050	-0.01%
2022/06/24	1	74.50	2	74.45	74.50	-1	8,124	-0.01%
2022/06/23	6	72.10	0	0.00	72.70	6	8,146	0.07%
2022/06/21	0	0.00	4.1	74.01	74.40	-4.1	8,256	-0.05%
2022/06/17	1	74.50	0	0.00	74.30	1	8,386	0.01%
2022/06/16	1	76.50	0	0.00	75.70	1	8,421	0.01%
2022/06/15	2	77.00	0	0.00	77.00	2	8,689	0.02%
2022/06/14	1	75.00	0	0.00	77.30	1	8,740	0.01%
2022/06/13	1	77.20	0	0.00	75.70	1	8,821	0.01%
2022/06/10	41	78.30	1	78.50	78.50	40	8,757	0.46%
2022/06/09	0	0.00	3.1	78.29	78.40	-3.1	8,756	-0.04%
2022/06/07	1	77.20	1	77.80	77.80	0	8,799	0.00%
2022/06/02	12	75.88	0	0.00	76.20	12	8,997	0.13%
2022/05/31	56	74.91	2	74.90	77.10	54	9,138	0.59%
2022/05/30	2	74.30	1	74.30	75.00	1	9,004	0.01%
2022/05/26	1	72.00	0	0.00	72.00	1	9,021	0.01%
2022/05/25	1	72.50	0.8	72.70	72.50	0.2	9,173	0.00%
2022/05/24	0.6	73.00	0	0.00	71.70	0.6	9,462	0.01%
2022/05/23	0	0.00	3.4	72.74	72.70	-3.4	9,605	-0.04%
2022/05/20	7	72.67	0	0.00	72.70	7	9,745	0.07%
2022/05/19	0	0.00	1	71.80	71.90	-1	9,872	-0.01%
2022/05/18	4.3	73.00	2	73.80	73.80	2.3	9,887	0.02%
2022/05/16	1.3	70.71	1	71.20	70.20	0.3	9,838	0.00%
2022/05/13	2	71.60	1	69.80	71.50	1	9,759	0.01%
2022/05/12	14	70.71	0	0.00	69.80	14	9,667	0.14%
2022/05/11	14	73.73	0	0.00	73.40	14	9,487	0.15%
2022/05/10	6	73.48	0	0.00	74.30	6	9,478	0.06%
2022/05/09	1	74.90	0	0.00	74.00	1	9,401	0.01%
2022/05/06	7.1	76.06	2.5	76.30	76.40	4.6	9,293	0.05%
2022/05/05	5.1	77.84	4	77.40	77.70	1.1	9,294	0.01%
2022/05/04	1	80.30	10	80.15	80.30	-9	8,937	-0.10%
2022/05/03	5	79.54	5	79.32	79.60	0	8,877	0.00%
2022/04/28	1.1	77.58	2	78.40	77.50	-0.9	8,743	-0.01%
2022/04/27	26.4	77.76	14	77.98	78.90	12.4	8,590	0.14%
2022/04/25	2	67.05	84	67.63	67.80	-82	7,794	-1.05%
2022/04/22	0.1	69.20	10	69.02	69.10	-9.9	7,749	-0.13%
2022/04/21	0.2	70.30	0	0.00	69.90	0.2	7,781	0.00%
2022/04/20	2.1	70.49	0	0.00	70.30	2.1	7,799	0.03%
2022/04/19	1	70.70	8.2	70.90	70.20	-7.2	7,905	-0.09%
2022/04/18	5	70.14	3	70.00	69.80	2	8,173	0.02%
2022/04/14	0	0.00	3	73.80	73.80	-3	8,033	-0.04%
2022/04/12	9	73.59	0	0.00	73.20	9	8,002	0.11%
2022/04/11	11	77.92	3	77.90	77.80	8	7,785	0.10%
2022/04/08	1	78.80	3	78.90	79.10	-2	7,767	-0.03%
2022/04/06	40	78.50	4	78.93	79.80	36	7,673	0.47%
2022/04/01	1.1	78.91	1	79.00	79.10	0.1	7,626	0.00%
2022/03/31	2.2	79.64	7	79.41	79.30	-4.8	7,628	-0.06%
2022/03/30	7	79.09	26.7	79.41	79.10	-19.7	7,624	-0.26%
2022/03/29	0	0.00	12	79.12	79.20	-12	7,527	-0.16%
2022/03/28	1	76.20	0	0.00	77.20	1	7,434	0.01%
2022/03/25	0	0.00	1	77.30	77.20	-1	7,414	-0.01%
2022/03/24	4.1	75.34	0	0.00	75.10	4.1	7,271	0.06%
2022/03/23	2.4	74.08	2	74.50	74.90	0.4	7,250	0.01%
2022/03/22	7	72.83	1	73.30	73.60	6	7,157	0.08%
2022/03/21	3	71.53	2	71.80	71.90	1	7,055	0.01%
2022/03/18	1	71.60	12	71.27	73.00	-11	6,990	-0.16%
2022/03/17	4	70.65	3.1	71.12	70.80	0.9	6,786	0.01%
2022/03/16	13	70.09	0	0.00	70.10	13	6,737	0.19%
2022/03/15	4	71.73	1	71.80	71.70	3	6,594	0.05%
2022/03/11	2	71.00	0	0.00	72.10	2	6,614	0.03%
2022/03/10	0	0.00	5	71.92	71.90	-5	6,630	-0.08%
2022/03/09	0	0.00	4	68.93	69.90	-4	6,627	-0.06%
2022/03/08	29	68.14	3	69.40	67.60	26	6,590	0.39%
2022/03/07	2	70.60	0	0.00	70.60	2	6,421	0.03%
2022/03/04	1.1	73.58	0	0.00	73.30	1.1	6,411	0.02%
2022/03/03	1.5	73.60	4	73.65	73.60	-2.6	6,550	-0.04%
2022/03/02	0	0.00	6	71.73	72.40	-6	6,620	-0.09%
2022/03/01	0.1	72.00	12	71.85	72.00	-11.9	6,599	-0.18%
2022/02/25	1.1	71.01	7	71.10	71.60	-5.9	6,532	-0.09%
2022/02/24	5.2	73.18	16	74.22	71.50	-10.8	6,388	-0.17%
2022/02/23	3	73.33	6	74.40	74.40	-3	6,141	-0.05%
2022/02/22	2	71.50	2	71.65	71.80	0	6,098	0.00%
2022/02/21	0.2	71.80	6	70.50	71.90	-5.8	5,982	-0.10%
2022/02/18	0	0.00	2	69.50	69.90	-2	5,863	-0.03%
2022/02/17	3	68.47	0	0.00	68.80	3	5,808	0.05%
2022/02/15	2	67.70	0	0.00	67.50	2	6,047	0.03%
2022/02/14	7	67.53	7	67.39	67.50	0	6,087	0.00%
2022/02/11	2	68.40	0	0.00	68.90	2	6,110	0.03%
2022/02/10	0	0.00	10	68.80	68.80	-10	6,203	-0.16%
2022/02/09	20	68.10	3	67.87	67.70	17	6,179	0.28%
2022/02/08	30	68.10	2.4	67.90	67.70	27.6	6,283	0.44%
2022/02/07	0.9	65.40	5	67.02	67.20	-4.2	6,266	-0.07%
2022/01/20	0	0.00	0.1	65.80	66.30	-0.1	6,874	0.00%
2022/01/18	0	0.00	1	67.00	67.00	-1	7,750	-0.01%
2022/01/14	6.4	66.78	0	0.00	66.00	6.4	8,057	0.08%
2022/01/12	0	0.00	0.2	66.50	66.50	-0.2	8,079	0.00%
2022/01/11	4	66.85	6	66.53	67.00	-2	7,972	-0.03%
2022/01/10	0	0.00	0.1	63.10	63.90	-0.1	7,738	0.00%
2022/01/07	0	0.00	0.1	63.50	62.80	-0.1	7,732	0.00%
2022/01/06	0	0.00	1	64.40	63.60	-1	7,738	-0.01%
2022/01/05	0	0.00	2	62.80	63.10	-2	7,746	-0.03%
2022/01/04	0.3	62.90	0	0.00	63.20	0.3	7,864	0.00%
2021/12/30	0	0.00	1.1	63.97	63.80	-1.1	7,940	-0.01%
2021/12/29	0.4	63.50	1	63.50	63.50	-0.6	8,031	-0.01%
2021/12/24	10	63.49	3	63.00	63.30	7	8,294	0.08%
2021/12/21	6	62.35	0.1	61.40	62.40	6	8,678	0.07%
2021/12/20	12.1	61.24	0.1	61.80	61.40	12.1	9,124	0.13%
2021/12/17	2.1	61.70	0	0.00	61.30	2.1	9,432	0.02%
2021/12/16	1	61.80	3	61.90	61.80	-2	10,123	-0.02%
2021/12/15	1	61.90	1	62.00	61.90	0	10,653	0.00%
2021/12/14	0.1	61.40	7	61.23	61.00	-6.9	10,919	-0.06%
2021/12/13	2.4	62.67	0	0.00	61.60	2.4	11,008	0.02%
2021/12/10	0.2	63.50	0	0.00	63.20	0.2	11,117	0.00%
2021/12/09	0.1	64.10	0	0.00	64.00	0.1	11,358	0.00%
2021/12/08	4	64.80	20	64.25	64.10	-16	11,789	-0.14%
2021/12/07	3	64.33	0.1	63.50	64.40	2.9	12,028	0.02%
2021/12/06	1.1	62.67	9	63.00	63.00	-7.9	12,160	-0.06%
2021/12/03	7	63.51	9	63.60	63.40	-2	12,276	-0.02%
2021/12/02	0	0.00	9.1	63.80	63.70	-9.1	12,428	-0.07%
2021/12/01	0	0.00	3.3	64.71	64.80	-3.3	12,676	-0.03%
2021/11/30	11	64.62	0	0.00	64.20	11	12,675	0.09%
2021/11/29	8	63.68	1	64.00	63.80	7	12,668	0.06%
2021/11/26	5.3	65.36	9.1	64.81	64.90	-3.8	12,667	-0.03%
2021/11/25	1	66.90	0	0.00	66.70	1	12,678	0.01%
2021/11/24	10	66.50	10	66.90	66.90	0	12,709	0.00%
2021/11/23	21	66.72	8	66.50	66.50	13	12,738	0.10%
2021/11/22	9	66.69	8.5	66.71	66.70	0.5	12,707	0.00%
2021/11/19	1.3	67.30	0.1	68.80	67.10	1.2	12,660	0.01%
2021/11/17	1	68.60	7	68.64	68.90	-6	12,501	-0.05%
2021/11/16	1	68.50	2	68.35	68.50	-1	12,484	-0.01%
2021/11/15	3	68.50	0	0.00	69.00	3	12,470	0.02%
2021/11/12	2.1	66.89	3	67.93	68.50	-0.9	12,312	-0.01%
2021/11/11	0.4	66.70	1	66.70	66.70	-0.6	12,278	0.00%
2021/11/10	2.8	67.01	12	66.80	66.80	-9.2	12,311	-0.07%
2021/11/09	1	67.50	1.2	67.17	67.50	-0.2	12,330	0.00%
2021/11/08	0	0.00	10	67.62	67.50	-10	12,253	-0.08%
2021/11/05	12	66.87	1	67.20	67.00	11	12,270	0.09%
2021/11/04	1	70.60	0	0.00	68.50	1	12,132	0.01%
2021/11/03	2	69.60	14	69.35	69.60	-12	12,059	-0.10%
2021/11/02	13.2	68.36	5	68.10	68.20	8.2	11,962	0.07%
2021/11/01	7	71.17	5	71.04	70.90	2	11,713	0.02%
2021/10/29	5	71.02	10	70.91	70.90	-5	11,593	-0.04%
2021/10/28	3	70.20	30	69.74	69.90	-27	11,409	-0.24%
2021/10/27	13.2	69.19	12	69.64	69.90	1.2	11,209	0.01%
2021/10/26	6.9	65.67	8	64.59	67.20	-1.1	10,637	-0.01%
2021/10/25	9	61.26	1	61.40	61.90	8	10,289	0.08%
2021/10/22	9	59.89	12	60.03	60.80	-3	10,202	-0.03%
2021/10/21	1	58.20	4	58.10	58.20	-3	10,106	-0.03%
2021/10/20	1	57.30	2	57.05	57.30	-1	10,103	-0.01%
2021/10/19	0	0.00	3	56.50	57.00	-3	10,262	-0.03%
2021/10/18	2	56.65	1.1	56.67	56.40	1	10,314	0.01%
2021/10/15	0	0.00	6	55.00	55.20	-6	10,382	-0.06%
2021/10/14	7	54.53	1	55.00	54.50	6	10,443	0.06%
2021/10/12	3	55.20	0	0.00	55.30	3	10,583	0.03%
2021/10/08	5	56.70	0	0.00	56.80	5	10,518	0.05%
2021/10/06	10.1	56.42	1	57.00	55.30	9.1	10,674	0.09%
2021/10/04	8	55.61	7	55.50	55.30	1	10,856	0.01%
2021/10/01	7	56.10	0.9	57.00	56.00	6.1	11,058	0.06%
2021/09/30	12	57.67	0	0.00	57.40	12	11,098	0.11%
2021/09/29	5	57.30	0	0.00	57.40	5	11,014	0.05%
2021/09/28	19	57.82	3	57.83	57.90	16	10,929	0.15%
2021/09/27	22.5	57.19	8	56.68	56.10	14.5	10,701	0.14%
2021/09/24	17.2	60.28	8	60.08	59.80	9.2	10,230	0.09%
2021/09/23	17	60.89	1	60.60	61.10	16	9,950	0.16%
2021/09/22	29	81.29	7	82.30	82.30	22	9,324	0.24%
2021/09/17	3	85.30	22.5	84.91	85.00	-19.5	9,002	-0.22%
2021/09/16	2	83.60	6	85.15	83.90	-4	8,754	-0.05%
2021/09/15	7	84.03	3	84.33	84.60	4	8,643	0.05%
2021/09/14	1	81.00	6	83.07	83.50	-5	8,435	-0.06%
2021/09/13	21	81.87	7.1	83.19	81.50	13.9	8,187	0.17%
2021/09/10	9	80.06	4.5	81.07	81.20	4.5	7,808	0.06%
2021/09/09	2.5	76.20	11	77.56	78.50	-8.5	7,588	-0.11%
2021/09/08	10	75.55	7	75.19	75.10	3	7,397	0.04%
2021/09/07	2	75.80	15	75.73	76.10	-13	7,242	-0.18%
2021/09/06	11	73.06	8	73.35	73.60	3	7,053	0.04%
2021/09/03	6	70.42	14.3	69.70	69.90	-8.3	6,790	-0.12%
2021/09/02	2	70.20	5	69.40	69.40	-3	6,743	-0.04%
2021/09/01	11	70.73	5	70.90	71.30	6	6,592	0.09%
2021/08/31	0	0.00	6	68.90	69.30	-6	6,396	-0.09%
2021/08/30	6	67.52	2	67.30	67.60	4	6,261	0.06%
2021/08/27	2	66.50	4	66.53	66.90	-2	6,208	-0.03%
2021/08/25	0	0.00	1	65.40	65.40	-1	6,158	-0.02%
2021/08/23	0	0.00	2	64.75	64.80	-2	6,169	-0.03%
2021/08/20	10	63.07	0	0.00	63.00	10	6,168	0.16%
2021/08/19	2	64.00	0.1	64.70	63.60	1.9	6,197	0.03%
2021/08/18	1	62.60	21	65.04	65.40	-20	6,155	-0.32%
2021/08/17	3	64.37	0	0.00	63.50	3	6,094	0.05%
2021/08/16	67.1	66.78	4	65.90	65.90	63.1	6,041	1.04%
2021/08/13	6	67.17	1	67.60	67.80	5	5,959	0.08%
2021/08/12	7	65.50	1	66.30	67.00	6	5,897	0.10%
2021/08/11	1	65.10	3	65.73	65.30	-2	5,920	-0.03%
2021/08/10	2	64.70	4	64.90	64.50	-2	5,951	-0.03%
2021/08/09	2	64.20	0	0.00	64.90	2	6,139	0.03%
2021/08/06	2	64.40	0	0.00	64.70	2	6,274	0.03%
2021/08/05	1	64.40	1	64.80	64.70	0	6,402	0.00%
2021/08/04	3	64.63	0	0.00	65.00	3	6,738	0.04%
2021/08/03	0	0.00	5	63.30	64.30	-5	6,917	-0.07%
2021/08/02	1	63.60	2	63.60	63.60	-1	7,003	-0.01%
2021/07/30	0	0.00	3	62.83	62.40	-3	6,997	-0.04%
2021/07/29	0	0.00	4	62.25	62.20	-4	7,027	-0.06%
2021/07/28	3	61.77	2	61.30	61.40	1	7,070	0.01%
2021/07/27	11	63.41	6.5	63.24	62.10	4.5	7,230	0.06%
2021/07/26	3	65.80	0	0.00	64.80	3	7,176	0.04%
2021/07/23	2	65.40	3.2	65.94	66.40	-1.2	7,135	-0.02%
2021/07/22	119	64.78	65	65.21	65.00	54	6,977	0.77%	大買/
2021/07/21	11.4	65.00	52	65.05	65.10	-40.6	6,938	-0.59%
2021/07/20	3	65.67	2	66.00	65.80	1	6,906	0.01%
2021/07/19	10	66.84	24	66.92	66.60	-14	6,888	-0.20%
2021/07/16	1	64.90	13.5	64.28	65.60	-12.5	6,921	-0.18%
2021/07/15	12	64.37	1	64.50	64.80	11	6,945	0.16%
2021/07/14	4	63.13	11	63.11	63.30	-7	6,955	-0.10%
2021/07/13	21	64.39	27	64.76	64.00	-6	7,001	-0.09%
2021/07/12	1	64.80	22	64.33	65.40	-21	6,962	-0.30%
2021/07/09	134	62.77	3	62.47	62.90	131	6,865	1.91%	大買/鉅額交易
2021/07/08	76.5	60.29	72	61.45	62.90	4.5	6,744	0.07%
2021/07/07	3.5	59.03	2	59.00	59.10	1.5	6,524	0.02%
2021/07/06	2	56.90	0	0.00	56.80	2	6,403	0.03%
2021/07/05	0	0.00	8	57.00	56.70	-8	6,492	-0.12%
2021/07/02	1	56.40	3	56.40	56.40	-2	6,586	-0.03%
2021/07/01	0	0.00	1	56.80	56.60	-1	6,649	-0.02%
2021/06/30	1	56.40	0	0.00	56.60	1	6,742	0.01%
2021/06/29	9	56.64	0	0.00	56.70	9	6,807	0.13%
2021/06/28	1	56.20	34.6	57.10	57.60	-33.6	6,848	-0.49%
2021/06/25	0	0.00	10	54.90	54.80	-10	6,779	-0.15%
2021/06/24	0	0.00	0.4	54.70	54.20	-0.4	7,383	0.00%
2021/06/23	0	0.00	14	53.91	54.00	-14	7,402	-0.19%
2021/06/22	1	54.00	2	54.00	53.80	-1	7,489	-0.01%
2021/06/21	4	54.00	5	53.70	53.90	-1	7,565	-0.01%
2021/06/18	0	0.00	5	54.00	54.00	-5	7,566	-0.07%
2021/06/17	0	0.00	2	53.25	53.20	-2	7,575	-0.03%
2021/06/16	3	53.40	1	53.40	53.40	2	7,669	0.03%
2021/06/15	0	0.00	20.1	53.60	53.70	-20.1	7,756	-0.26%
2021/06/11	6	52.82	6	53.27	53.20	0	7,884	0.00%
2021/06/07	0	0.00	1	52.10	52.20	-1	8,253	-0.01%
2021/06/02	0	0.00	4	52.60	52.50	-4	8,578	-0.05%
2021/06/01	0	0.00	1	52.40	52.50	-1	8,588	-0.01%
2021/05/31	8	52.39	0	0.00	52.50	8	8,689	0.09%
2021/05/28	2	52.40	1	52.50	52.40	1	8,738	0.01%
2021/05/27	1	51.40	0	0.00	52.00	1	8,795	0.01%
2021/05/24	8	51.76	0	0.00	51.50	8	8,946	0.09%
2021/05/21	1	51.30	6	51.62	51.70	-5	9,023	-0.06%
2021/05/19	1	51.20	14	51.47	51.20	-13	9,040	-0.14%
2021/05/18	0	0.00	11	50.91	51.00	-11	9,037	-0.12%
2021/05/17	41	49.20	7	49.20	48.45	34	8,988	0.38%
2021/05/14	0	0.00	1	51.90	51.00	-1	8,783	-0.01%
2021/05/13	3	49.87	3.8	48.86	49.85	-0.8	8,642	-0.01%
2021/05/12	6	50.53	12	51.45	50.20	-6	8,526	-0.07%
2021/05/11	25	54.70	8	55.48	53.80	17	8,165	0.21%
2021/05/10	13	53.78	12	54.33	54.60	1	7,961	0.01%
2021/05/07	3	52.60	0	0.00	53.50	3	7,907	0.04%
2021/05/06	3	52.93	1	53.30	53.00	2	7,904	0.03%
2021/05/05	17	52.59	0	0.00	52.50	17	7,852	0.22%
2021/05/04	37	52.84	11	52.84	52.20	26	7,773	0.33%
2021/05/03	7	53.43	1	53.10	53.10	6	7,497	0.08%
2021/04/29	0	0.00	1	53.30	53.10	-1	7,427	-0.01%
2021/04/28	2	53.75	6	53.78	53.70	-4	7,378	-0.05%
2021/04/27	2	54.00	36	53.99	54.10	-34	7,421	-0.46%
2021/04/26	5	53.90	14	54.14	54.30	-9	7,393	-0.12%
2021/04/23	3	53.23	5	52.90	53.20	-2	7,335	-0.03%
2021/04/22	2.2	53.18	25	53.44	52.70	-22.8	7,311	-0.31%
2021/04/21	11	53.75	3	54.00	54.10	8	7,133	0.11%
2021/04/20	2	52.80	11	52.90	53.10	-9	7,055	-0.13%
2021/04/19	36	53.06	2.9	53.01	53.10	33.1	7,025	0.47%
2021/04/16	24	50.49	1	50.40	51.40	23	6,894	0.33%
2021/04/15	31	50.19	2	50.05	50.10	29	6,783	0.43%
2021/04/14	4	49.51	0	0.00	49.55	4	6,728	0.06%
2021/04/09	1.6	49.50	32	49.60	49.45	-30.4	6,629	-0.46%
2021/04/08	3	49.85	4	50.10	49.80	-1	6,544	-0.02%
2021/04/07	1	49.95	0	0.00	50.00	1	6,455	0.02%
2021/04/06	13	49.95	4	49.95	50.00	9	6,395	0.14%
2021/04/01	0	0.00	30	49.53	49.60	-30	6,285	-0.48%
2021/03/31	0	0.00	3	49.27	49.50	-3	6,175	-0.05%
2021/03/30	7	49.03	208	48.95	48.90	-201	6,036	-3.33%	大賣/鉅額交易
2021/03/29	28	48.27	27	48.89	48.85	1	5,902	0.02%
2021/03/25	1.3	45.05	1	45.30	45.20	0.3	5,226	0.01%
2021/03/24	4	44.69	1	44.65	44.40	3	5,136	0.06%
2021/03/22	0	0.00	1	44.40	44.85	-1	5,014	-0.02%
2021/03/19	4	44.26	0	0.00	44.55	4	4,970	0.08%
2021/03/18	0.2	45.30	4	45.00	45.15	-3.8	4,895	-0.08%
2021/03/17	2	45.45	4	45.20	45.30	-2	4,839	-0.04%
2021/03/16	200	44.13	0	0.00	44.40	200	4,730	4.23%	大買/鉅額交易
2021/03/12	20	43.25	1	44.00	43.30	19	4,930	0.39%
2021/03/11	10	44.10	21	43.75	43.80	-11	4,909	-0.22%
2021/03/10	10	43.80	11	43.72	43.85	-1	4,774	-0.02%
2021/03/04	30	42.12	0	0.00	42.20	30	4,853	0.62%
2021/03/03	31	41.75	50	41.85	42.05	-19	4,788	-0.40%
2021/03/02	5	42.15	0	0.00	41.60	5	4,714	0.11%
2021/02/26	0	0.00	1	41.55	41.70	-1	4,687	-0.02%
2021/02/23	1	41.65	0	0.00	41.75	1	4,563	0.02%
2021/02/19	0	0.00	4	40.86	40.90	-4	4,526	-0.09%
2021/02/17	2	40.13	2	40.20	40.20	0	4,507	0.00%
2021/02/05	1	39.40	0	0.00	39.50	1	4,506	0.02%
2021/02/02	1	39.30	0	0.00	39.25	1	4,806	0.02%
2021/01/28	2	39.20	0	0.00	39.25	2	4,838	0.04%
2021/01/26	0	0.00	1	39.50	39.50	-1	4,866	-0.02%
2021/01/22	1	39.55	0	0.00	39.60	1	4,948	0.02%
2021/01/21	0.2	39.70	0	0.00	39.50	0.2	5,016	0.00%
2021/01/20	7	39.60	0	0.00	39.35	7	5,139	0.14%
2021/01/19	1	40.05	0	0.00	40.00	1	5,446	0.02%
2021/01/15	4	40.25	0	0.00	40.25	4	5,380	0.07%
2021/01/13	4	40.70	6	40.66	40.70	-2	5,365	-0.04%
2021/01/11	1	40.45	0	0.00	40.65	1	5,350	0.02%
2021/01/07	0	0.00	1	40.25	40.25	-1	5,373	-0.02%
2021/01/06	0	0.00	1	40.30	40.20	-1	5,376	-0.02%
2021/01/05	30.5	40.75	9	40.75	40.70	21.5	5,327	0.40%
2020/12/30	3	40.75	0	0.00	40.75	3	5,371	0.06%
2020/12/29	1	40.60	0	0.00	40.60	1	5,378	0.02%
2020/12/28	0	0.00	10	40.53	40.55	-10	5,409	-0.18%
2020/12/21	10	40.50	0	0.00	40.60	10	5,573	0.18%
2020/12/18	0	0.00	2	40.65	40.60	-2	5,583	-0.04%
2020/12/17	0	0.00	1	40.80	40.75	-1	5,590	-0.02%
2020/12/15	0	0.00	6	40.45	40.45	-6	5,575	-0.11%
2020/12/11	0	0.00	53	40.55	40.55	-53	5,568	-0.95%
2020/12/10	1	40.30	30	40.48	40.35	-29	5,520	-0.53%
2020/12/09	5.6	40.20	5.5	40.24	40.40	0.1	5,490	0.00%
2020/12/08	3	41.35	2.6	41.70	41.20	0.4	5,326	0.01%
2020/12/07	1	41.75	2	41.78	41.75	-1	5,223	-0.02%
2020/12/04	0	0.00	5	41.50	41.55	-5	5,175	-0.10%
2020/12/03	0	0.00	2	41.40	41.45	-2	5,148	-0.04%
2020/12/01	4	41.85	1.5	41.90	41.65	2.5	5,124	0.05%
2020/11/30	3	41.68	3	41.78	42.05	0	5,073	0.00%
2020/11/26	5	40.90	0	0.00	41.00	5	4,964	0.10%
2020/11/25	5.5	41.00	20	41.00	40.80	-14.5	5,174	-0.28%
2020/11/24	0	0.00	2	41.10	41.00	-2	5,340	-0.04%
2020/11/23	2	41.40	4	41.35	41.30	-2	5,495	-0.04%
2020/11/20	0	0.00	2	41.23	41.40	-2	5,501	-0.04%
2020/11/19	12	41.55	0	0.00	41.40	12	5,590	0.21%
2020/11/18	1	40.95	1	40.90	40.95	0	5,553	0.00%
2020/11/17	16	40.87	11	40.85	40.85	5	5,622	0.09%
2020/11/16	0	0.00	2	40.83	40.80	-2	5,871	-0.03%
2020/11/13	1	40.65	0	0.00	40.70	1	6,573	0.02%
2020/11/12	12	41.07	4	40.91	40.85	8	6,742	0.12%
2020/11/11	1	41.15	2	41.10	41.40	-1	6,913	-0.01%
2020/11/10	2	40.58	11	40.78	40.65	-9	6,835	-0.13%
2020/11/09	0	0.00	20	40.16	40.20	-20	6,776	-0.30%
2020/11/04	1	40.00	0	0.00	40.00	1	6,756	0.01%
2020/11/02	0	0.00	1	39.65	39.70	-1	6,788	-0.01%
2020/10/30	21	39.94	0	0.00	39.50	21	6,796	0.31%
2020/10/29	10	40.05	1	39.60	40.05	9	6,757	0.13%
2020/10/28	15	40.94	5	40.91	40.55	10	6,752	0.15%
2020/10/27	24	40.33	4	41.01	41.05	20	6,679	0.30%
2020/10/26	20	38.95	0	0.00	38.75	20	6,324	0.32%
2020/10/23	10	38.95	0	0.00	38.70	10	6,412	0.16%
2020/10/22	10	38.50	0	0.00	38.85	10	6,459	0.15%
2020/10/21	1	38.70	0	0.00	38.55	1	6,530	0.02%
2020/10/20	0	0.00	1	38.45	38.50	-1	6,543	-0.02%
2020/10/19	20	38.48	0	0.00	38.55	20	6,523	0.31%
2020/10/16	3	38.35	3	38.50	38.20	0	6,513	0.00%
2020/10/15	1	38.50	0	0.00	38.55	1	6,509	0.02%
2020/10/14	0	0.00	1	38.95	38.95	-1	6,508	-0.02%
2020/10/12	1	38.85	0	0.00	38.85	1	6,755	0.01%
2020/10/07	1	39.95	0	0.00	39.75	1	6,888	0.01%
2020/10/06	1	39.85	2	39.83	39.90	-1	6,927	-0.01%
2020/10/05	0	0.00	1	39.25	39.25	-1	6,954	-0.01%
2020/09/30	0	0.00	5	38.60	38.90	-5	6,943	-0.07%
2020/09/29	2	38.90	0	0.00	38.85	2	6,951	0.03%
2020/09/28	1	39.50	0	0.00	39.40	1	6,890	0.01%
2020/09/25	0	0.00	12	39.72	39.30	-12	6,921	-0.17%
2020/09/24	2	39.53	5	39.40	39.40	-3	6,959	-0.04%
2020/09/23	3	40.47	10	40.25	40.20	-7	7,020	-0.10%
2020/09/22	2	40.90	1	40.85	40.85	1	7,024	0.01%
2020/09/21	10	41.75	5	41.65	41.40	5	7,034	0.07%
2020/09/16	13	41.74	2	41.55	41.65	11	7,082	0.16%
2020/09/15	2	41.45	4	41.45	41.45	-2	7,051	-0.03%
2020/09/14	18	41.53	0	0.00	41.55	18	7,072	0.25%
2020/09/10	1	41.60	0	0.00	41.10	1	7,073	0.01%
2020/09/09	0	0.00	10	41.35	41.40	-10	7,137	-0.14%
2020/09/08	1	41.70	12	41.35	41.40	-11	7,177	-0.15%
2020/09/07	1	41.65	18	41.65	41.45	-17	7,272	-0.23%
2020/09/04	5	41.60	1	41.30	41.50	4	7,403	0.05%
2020/09/02	6	41.51	9	41.37	41.45	-3	7,464	-0.04%
2020/09/01	3	41.90	2	42.15	41.85	1	7,474	0.01%
2020/08/31	9	42.67	8	42.84	43.20	1	7,377	0.01%
2020/08/28	12	42.12	5	41.63	42.20	7	7,189	0.10%
2020/08/27	2	40.13	35	40.04	40.05	-33	7,080	-0.47%
2020/08/26	5	39.16	2	39.30	39.35	3	6,946	0.04%
2020/08/25	2	39.05	18	39.24	39.00	-16	6,912	-0.23%
2020/08/24	5	38.06	0	0.00	37.85	5	6,825	0.07%
2020/08/21	15	38.25	21	38.02	38.25	-6	6,772	-0.09%
2020/08/20	39	37.66	3	37.55	37.45	36	6,713	0.54%
2020/08/19	101	37.83	10	39.02	39.05	91	6,444	1.41%	大買/
2020/08/18	4	54.80	1.1	54.70	54.70	3	5,689	0.05%
2020/08/17	0	0.00	3	54.27	54.40	-3	5,504	-0.05%
2020/08/14	4	53.28	20.1	53.10	53.10	-16.1	5,306	-0.30%
2020/08/07	0	0.00	3	52.93	53.00	-3	5,258	-0.06%
2020/08/06	8	53.45	0	0.00	53.40	8	5,230	0.15%
2020/08/05	10	52.50	0	0.00	53.00	10	5,195	0.19%
2020/08/04	1	52.00	1.4	51.88	52.20	-0.4	5,175	-0.01%
2020/08/03	1	51.90	1	51.90	52.20	0	5,146	0.00%
2020/07/31	0	0.00	2	51.20	50.80	-2	5,063	-0.04%
2020/07/30	3	49.80	1	50.10	50.10	2	5,001	0.04%
2020/07/29	0	0.00	3	49.60	49.50	-3	4,963	-0.06%
2020/07/28	1	47.30	0	0.00	47.00	1	4,892	0.02%
2020/07/27	2	47.00	0	0.00	46.40	2	4,893	0.04%
2020/07/23	2	49.55	0	0.00	49.45	2	4,880	0.04%
2020/07/22	0	0.00	1	50.30	49.90	-1	4,941	-0.02%
2020/07/21	1	50.20	0	0.00	50.20	1	4,939	0.02%
2020/07/20	0	0.00	4	48.93	48.95	-4	4,914	-0.08%
2020/07/17	2	50.13	3	49.95	49.55	-1	4,874	-0.02%
2020/07/16	11	51.61	10	52.08	51.20	1	4,761	0.02%
2020/07/15	2	53.80	0	0.00	53.80	2	4,637	0.04%
2020/07/14	3	53.83	61	53.81	54.00	-58	4,523	-1.28%
2020/07/13	9	53.70	2	53.80	53.60	7	4,460	0.16%
2020/07/10	53	53.48	11	53.88	53.00	42	4,428	0.95%
2020/07/09	4	54.40	0	0.00	54.30	4	4,373	0.09%
2020/07/08	1	54.60	1	54.60	54.60	0	4,335	0.00%
2020/07/06	1	54.00	2	54.05	54.10	-1	4,287	-0.02%
2020/07/03	7	53.76	21	53.31	53.50	-14	4,273	-0.33%
2020/07/02	2	53.85	3.1	54.15	54.00	-1.1	4,302	-0.03%
2020/07/01	3	51.47	0	0.00	51.70	3	4,350	0.07%
2020/06/30	21	50.53	0	0.00	51.10	21	4,565	0.46%
2020/06/24	1	50.50	11	50.61	50.60	-10	4,515	-0.22%
2020/06/22	0	0.00	1	50.50	50.50	-1	4,536	-0.02%
2020/06/19	1	50.50	0	0.00	50.20	1	4,583	0.02%
2020/06/18	3	50.40	0	0.00	50.30	3	4,597	0.07%
2020/06/16	3	50.73	0	0.00	50.20	3	4,617	0.06%
2020/06/12	5	49.33	66	48.65	49.80	-61	4,626	-1.32%
2020/06/11	0	0.00	1	50.00	50.10	-1	4,573	-0.02%
2020/06/10	12	50.80	22	50.99	51.40	-10	4,436	-0.23%
2020/06/09	2	49.65	2	49.50	49.40	0	4,373	0.00%
2020/06/08	2	49.45	3	49.42	49.60	-1	4,375	-0.02%
2020/06/03	0	0.00	11	48.30	48.30	-11	4,290	-0.26%
2020/06/02	0	0.00	2	46.85	47.30	-2	4,169	-0.05%
2020/06/01	12	46.18	1	46.20	46.05	11	4,098	0.27%
2020/05/28	0	0.00	3	46.13	45.75	-3	3,998	-0.08%
2020/05/27	4	46.15	6	46.06	46.10	-2	3,962	-0.05%
2020/05/26	0	0.00	12	45.70	45.75	-12	3,934	-0.30%
2020/05/25	1	45.00	0	0.00	45.30	1	3,901	0.03%
2020/05/22	1	45.50	2	45.35	45.00	-1	3,892	-0.03%
2020/05/21	3	45.80	0	0.00	45.80	3	3,845	0.08%
2020/05/20	4	45.10	0	0.00	45.00	4	3,794	0.11%
2020/05/19	1	45.10	1	45.15	45.25	0	3,756	0.00%
2020/05/15	10	44.58	0	0.00	44.35	10	3,640	0.27%
2020/05/13	0	0.00	2	44.00	44.10	-2	3,538	-0.06%
2020/05/12	0	0.00	3	43.90	43.85	-3	3,524	-0.09%
2020/05/11	1	44.15	0	0.00	44.30	1	3,489	0.03%
2020/05/08	1	44.00	0	0.00	43.95	1	3,459	0.03%
2020/05/06	1	43.50	0	0.00	43.55	1	3,443	0.03%
2020/05/05	7	43.85	0	0.00	43.80	7	3,424	0.20%
2020/05/04	60	43.65	0	0.00	43.75	60	3,409	1.76%
2020/04/30	7	44.65	0	0.00	44.60	7	3,406	0.21%
2020/04/29	1	44.55	10	44.75	44.65	-9	3,369	-0.27%
2020/04/28	2	43.70	2	43.53	43.95	0	3,313	0.00%
2020/04/27	10	42.75	4	42.20	42.75	6	3,294	0.18%
2020/04/24	3	41.75	1	41.95	41.70	2	3,219	0.06%
2020/04/23	12	41.80	0	0.00	41.60	12	3,202	0.37%
2020/04/21	0	0.00	2	41.53	41.20	-2	3,165	-0.06%
2020/04/17	2	41.75	0	0.00	41.80	2	3,106	0.06%
2020/04/16	2	41.80	5	41.85	41.95	-3	3,052	-0.10%
2020/04/15	5	42.15	0	0.00	41.95	5	3,021	0.17%
2020/04/14	6	41.53	4	41.63	41.65	2	2,977	0.07%
2020/04/08	2	41.45	1	41.50	41.75	1	2,875	0.03%
2020/04/07	2	41.48	0	0.00	41.30	2	2,832	0.07%
2020/04/06	2	41.78	23	42.15	41.95	-21	2,735	-0.77%
2020/04/01	9	41.93	20	42.00	42.00	-11	2,553	-0.43%
2020/03/31	0	0.00	30	38.20	38.20	-30	2,284	-1.31%
2020/03/27	30	34.57	1	34.40	34.80	29	2,431	1.19%
2020/03/25	1	32.55	0	0.00	33.40	1	2,631	0.04%
2020/03/20	14	30.93	10	31.75	31.20	4	2,635	0.15%
2020/03/19	1	30.15	0	0.00	30.10	1	2,616	0.04%
2020/03/18	20	34.00	0	0.00	33.40	20	2,512	0.80%
2020/03/17	2	34.05	0	0.00	34.05	2	2,453	0.08%
2020/03/12	1	39.40	0	0.00	39.40	1	2,313	0.04%
2020/03/10	0	0.00	10	40.00	40.35	-10	2,289	-0.44%
2020/03/09	1	40.40	1	40.35	40.30	0	2,273	0.00%
2020/03/06	10	41.85	0	0.00	41.75	10	2,220	0.45%
2020/02/26	1	41.65	2	41.45	41.55	-1	2,321	-0.04%
2020/02/25	0.4	41.75	1	41.60	41.75	-0.6	2,344	-0.03%
2020/02/12	0	0.00	1	42.65	42.60	-1	2,724	-0.04%
2020/02/11	0	0.00	2	42.40	42.30	-2	2,738	-0.07%
2020/02/07	2	42.10	2	42.10	42.10	0	2,780	0.00%
2020/02/05	2	41.65	2	42.05	42.05	0	2,784	0.00%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/02/03	0	0.00	1.8	41.93	41.60	-1.8	2,743	-0.07%
2020/01/30	1	43.45	1	43.95	42.10	0	2,738	0.00%
2020/01/13	1	45.25	0	0.00	45.35	1	2,805	0.04%
2019/12/30	0	0.00	2	45.50	45.50	-2	2,964	-0.07%
2019/12/27	10	45.40	0	0.00	45.40	10	2,945	0.34%
2019/12/20	15	44.20	0	0.00	43.90	15	2,586	0.58%
2019/12/19	6	44.33	2	44.25	44.30	4	2,435	0.16%
2019/12/18	5	45.30	0	0.00	44.90	5	2,377	0.21%
2019/12/17	5	45.53	0	0.00	45.60	5	2,336	0.21%
2019/12/16	11	46.15	0	45.80	45.80	11	2,299	0.48%
2019/12/12	0	0.00	4	45.60	45.55	-4	2,231	-0.18%
2019/12/10	5	45.55	0	0.00	45.65	5	2,205	0.23%
2019/12/06	3	45.85	0	0.00	45.80	3	2,178	0.14%
2019/12/05	4	46.00	0	0.00	45.85	4	2,159	0.19%
2019/11/29	6	45.93	0	0.00	45.60	6	2,116	0.28%
2019/11/22	10	46.50	0	0.00	46.45	10	1,992	0.50%
2019/11/21	9	46.67	0	0.00	46.85	9	1,970	0.46%
2019/11/20	2	46.88	0	0.00	47.00	2	1,955	0.10%
2019/11/19	10	47.50	2	47.85	47.40	8	1,928	0.41%
2019/11/14	15	47.25	13	48.19	48.30	2	1,824	0.11%
2019/11/06	0	0.00	1	47.30	47.45	-1	1,752	-0.06%
2019/10/29	0	0.00	1	45.85	45.90	-1	1,724	-0.06%
2019/10/25	0	0.00	2	46.45	46.55	-2	1,690	-0.12%
2019/10/24	0	0.00	1	46.75	46.75	-1	1,682	-0.06%
2019/10/23	2	45.45	0	0.00	45.95	2	1,629	0.12%
2019/10/17	0.2	45.05	0	0.00	45.30	0.2	1,529	0.01%
2019/10/15	1	44.20	6	44.07	44.30	-5	1,464	-0.34%
2019/10/08	5	43.54	1	43.25	43.60	4	1,423	0.28%
2019/10/07	0	0.00	1	43.20	42.95	-1	1,396	-0.07%
2019/10/03	1	41.75	0	0.00	41.70	1	1,375	0.07%
2019/10/02	2	42.15	0	0.00	42.15	2	1,382	0.14%
2019/10/01	0	0.00	3.5	42.04	42.05	-3.5	1,406	-0.25%
2019/09/24	0	0.00	3	42.25	42.15	-3	1,463	-0.20%
2019/09/19	1	42.65	0	0.00	42.60	1	1,463	0.07%
2019/09/16	5	43.34	0	0.00	43.45	5	1,866	0.27%
2019/09/11	0	0.00	10.8	43.17	43.00	-10.8	1,993	-0.54%
2019/09/05	0	0.00	5	43.00	43.10	-5	2,019	-0.25%
2019/08/29	10	42.25	0	0.00	42.15	10	2,009	0.50%
2019/08/19	2	43.30	0	0.00	43.05	2	2,052	0.10%
2019/08/15	1	43.40	0	0.00	43.40	1	2,022	0.05%
2019/08/12	3	42.30	0	0.00	42.40	3	1,881	0.16%
2019/07/24	1	41.35	0	0.00	41.05	1	1,976	0.05%
2019/07/17	0	0.00	1	41.40	41.35	-1	1,998	-0.05%
2019/07/10	1	42.30	0	0.00	42.55	1	2,116	0.05%
2019/07/08	0	0.00	5	42.50	42.50	-5	2,145	-0.23%
2019/07/05	5	42.70	6	42.78	42.85	-1	2,166	-0.05%
2019/07/04	0	0.00	1	44.50	44.55	-1	2,199	-0.05%
2019/07/03	6	44.28	0.6	44.20	44.25	5.4	2,199	0.25%
2019/07/01	0	0.00	1	44.80	44.55	-1	2,256	-0.04%
2019/06/28	1	44.65	0	0.00	44.40	1	2,274	0.04%
2019/06/26	0	0.00	5	45.55	45.30	-5	2,392	-0.21%
2019/06/25	0	0.00	2	45.40	46.25	-2	2,402	-0.08%
2019/06/21	0	0.00	2	44.63	44.40	-2	2,139	-0.09%
2019/06/19	1	43.60	13	43.03	43.65	-12	1,965	-0.61%
2019/06/18	0	0.00	4	42.30	42.45	-4	1,891	-0.21%
2019/06/17	0	0.00	8	41.85	42.20	-8	1,881	-0.43%
2019/06/13	13	41.44	5	42.10	41.45	8	1,904	0.42%
2019/06/12	0	0.00	8	42.05	42.20	-8	1,923	-0.42%
2019/06/11	2	42.05	0	0.00	42.20	2	1,914	0.10%
2019/06/03	5	40.60	5	40.95	41.10	0	1,872	0.00%
2019/05/28	6	41.03	8	40.80	40.75	-2	1,887	-0.11%
2019/05/27	0.2	40.75	0	0.00	40.75	0.2	1,839	0.01%
2019/05/23	8	40.23	0	0.00	40.30	8	1,855	0.43%
2019/05/22	2	40.80	0	0.00	40.65	2	1,866	0.11%
2019/05/15	0	0.00	19	40.83	41.00	-19	1,899	-1.00%
2019/05/13	16	40.30	0	0.00	39.60	16	1,847	0.87%
2019/05/09	1	39.90	0	0.00	39.90	1	1,843	0.05%
2019/05/02	0	0.00	4	42.70	42.30	-4	1,797	-0.22%
2019/04/30	0	0.00	4	42.30	42.40	-4	1,792	-0.22%
2019/04/26	8	41.55	0	0.00	41.65	8	1,777	0.45%
2019/04/25	2	41.93	0	0.00	42.00	2	1,769	0.11%
2019/04/19	12	42.37	0	0.00	42.75	12	1,732	0.69%
2019/04/18	6	42.40	0.3	42.00	41.75	5.7	1,696	0.34%
2019/04/17	10	42.70	0.4	42.85	42.80	9.6	1,650	0.58%
2019/04/16	10	42.80	0	0.00	42.75	10	1,628	0.61%
2019/04/11	1	44.00	0.8	43.65	43.50	0.2	1,579	0.01%
2019/04/09	0	0.00	1	44.15	44.20	-1	1,492	-0.07%
2019/04/02	0	0.00	1	45.50	45.60	-1	1,376	-0.07%
2019/03/29	4	45.50	0	0.00	46.60	4	1,337	0.30%
2019/03/22	1	48.30	0	0.00	48.25	1	1,209	0.08%
2019/03/20	0	0.00	1	48.70	48.75	-1	1,189	-0.08%
2019/03/18	1	48.55	0	0.00	48.55	1	1,184	0.08%
2019/03/12	0	0.00	0.7	47.20	47.20	-0.7	1,147	-0.06%
2019/03/07	1	48.70	0	0.00	48.50	1	1,223	0.08%
2019/02/21	0	0.00	4	48.15	48.45	-4	1,220	-0.33%
2019/02/19	4	47.80	0	0.00	47.85	4	1,212	0.33%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/02/14	1	46.90	0	0.00	46.95	1	1,216	0.08%
2019/02/12	0	0.00	0.1	46.75	46.75	-0.1	1,213	-0.01%
2019/01/30	0	0.00	1	46.50	46.50	-1	1,222	-0.08%
2019/01/10	0	0.00	0.7	46.90	47.00	-0.7	1,343	-0.05%
2018/12/28	2	44.80	0	0.00	44.75	2	1,714	0.12%
2018/11/30	0	0.00	1	48.50	48.95	-1	2,651	-0.04%
2018/11/22	1	47.60	1	47.15	47.15	0	2,658	0.00%
2018/11/20	3	47.27	3	47.45	47.45	0	2,711	0.00%
2018/11/19	3	47.25	4	46.91	47.25	-1	2,797	-0.04%
2018/11/16	1	46.20	1	46.10	46.20	0	2,816	0.00%
2018/11/13	1	44.65	0	0.00	44.60	1	2,896	0.03%
2018/10/30	0.1	41.95	0	0.00	41.95	0.1	3,054	0.00%
2018/10/22	0	0.00	1	44.15	44.00	-1	3,333	-0.03%
2018/10/19	0	0.00	1	43.65	43.85	-1	3,340	-0.03%
2018/10/18	1	44.80	0	0.00	44.35	1	3,332	0.03%
2018/10/15	0.4	45.55	0	0.00	45.50	0.4	3,301	0.01%
2018/10/12	0	0.00	1	44.95	46.05	-1	3,288	-0.03%
2018/10/11	0.4	45.50	1	47.40	45.40	-0.6	3,248	-0.02%
2018/10/08	0	0.00	100	50.65	50.50	-100	3,142	-3.18%
2018/09/25	0	0.00	1	36.00	35.95	-1	3,035	-0.03%
2018/09/21	0	0.00	2.2	34.97	35.15	-2.2	2,902	-0.08%
2018/09/17	0	0.00	1	35.10	35.20	-1	2,866	-0.03%
2018/09/14	1	34.90	0	0.00	35.05	1	2,836	0.04%
2018/09/13	0	0.00	2	34.20	34.80	-2	2,776	-0.07%
2018/09/11	3	33.25	0	0.00	33.80	3	2,758	0.11%
2018/09/10	0	0.00	3	33.35	33.15	-3	2,820	-0.11%
2018/09/06	0	0.00	3	33.70	33.80	-3	2,880	-0.10%
2018/08/29	0	0.00	1	34.50	34.50	-1	3,008	-0.03%
2018/08/27	1	34.10	1	34.30	34.10	0	3,138	0.00%
2018/08/24	1	34.35	1.6	34.30	34.30	-0.6	3,172	-0.02%
2018/08/22	1	34.40	0	0.00	34.40	1	3,302	0.03%
2018/08/17	0	0.00	1	34.30	34.30	-1	3,336	-0.03%
2018/08/14	10	33.90	1	33.85	34.00	9	3,240	0.28%
2018/08/13	0	0.00	1	33.65	33.40	-1	3,246	-0.03%
2018/08/09	1	33.75	2	34.35	33.70	-1	3,259	-0.03%
2018/08/07	0	0.00	1	34.15	34.15	-1	3,256	-0.03%
2018/07/25	0	0.00	1	33.60	33.50	-1	3,295	-0.03%
2018/07/24	1	33.35	0	0.00	33.55	1	3,296	0.03%
2018/07/23	2	33.15	2	33.05	33.00	0	3,290	0.00%
2018/07/20	1	34.70	21	34.85	34.90	-20	3,248	-0.62%
2018/07/18	2	35.00	0	0.00	35.00	2	3,209	0.06%
2018/07/10	0	0.00	1	34.85	34.70	-1	3,540	-0.03%
2018/07/09	0	0.00	1	34.35	34.50	-1	3,609	-0.03%
2018/07/06	1	33.50	0	0.00	33.50	1	3,807	0.03%
2018/07/05	2	33.80	0	0.00	33.80	2	3,893	0.05%
2018/07/03	0	0.00	2	34.50	34.25	-2	4,200	-0.05%
2018/06/28	0	0.00	2	34.88	34.75	-2	4,195	-0.05%
2018/06/27	0	0.00	3	34.78	34.70	-3	4,224	-0.07%
2018/06/26	1	35.05	10	35.35	35.05	-9	4,254	-0.21%
2018/06/21	0	0.00	12	36.00	36.00	-12	4,742	-0.25%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/19	0	0.00	1	35.90	35.60	-1	4,845	-0.02%
2018/06/14	1	35.85	4	35.70	35.70	-3	4,821	-0.06%
2018/06/11	0	0.00	3	36.55	36.40	-3	4,823	-0.06%
2018/06/08	0	0.00	10	36.70	36.70	-10	4,842	-0.21%
2018/06/06	2	37.05	0	0.00	37.15	2	4,844	0.04%
2018/06/04	1	36.35	4	36.48	36.45	-3	4,801	-0.06%
2018/06/01	0	0.00	2	36.00	35.95	-2	4,835	-0.04%
2018/05/24	0	0.00	3	35.60	35.60	-3	4,795	-0.06%
2018/05/23	3	35.85	3	35.70	35.70	0	4,811	0.00%
2018/05/22	2	35.90	6	35.91	35.80	-4	4,844	-0.08%
2018/05/18	0	0.00	5	35.55	35.35	-5	4,858	-0.10%
2018/05/16	4	35.98	1	35.80	35.80	3	4,922	0.06%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/14	1	35.90	0	0.00	35.85	1	5,091	0.02%
2018/05/11	3	35.60	0	0.00	35.55	3	5,102	0.06%
2018/05/04	0	0.00	3	35.10	35.10	-3	5,199	-0.06%
2018/05/03	1	35.70	0.7	35.50	35.50	0.3	5,208	0.01%
2018/05/02	1	35.80	0	0.00	36.00	1	5,291	0.02%
2018/04/30	14	35.59	1	35.60	35.65	13	5,294	0.25%
2018/04/27	0	0.00	1	35.40	35.55	-1	5,298	-0.02%
2018/04/26	2	35.45	0	0.00	35.45	2	5,322	0.04%
2018/04/25	10.2	35.80	0	0.00	35.85	10.2	5,332	0.19%
2018/04/24	2	36.05	1	36.00	36.10	1	5,321	0.02%
2018/04/23	2	36.15	0	0.00	36.30	2	5,321	0.04%
2018/04/19	2	36.10	0	0.00	36.25	2	5,352	0.04%
2018/04/17	0	0.00	0.1	35.60	35.60	-0.1	5,330	0.00%
2018/04/16	1	36.45	2	36.45	36.50	-1	5,231	-0.02%
2018/04/13	0	0.00	5	36.42	36.50	-5	5,228	-0.10%
2018/04/12	4	36.30	7	36.41	36.20	-3	5,221	-0.06%
2018/04/11	1	35.80	5	35.80	35.80	-4	5,124	-0.08%
2018/04/10	0	0.00	1	35.80	35.60	-1	5,051	-0.02%
2018/04/09	2	34.80	4	35.30	35.40	-2	4,957	-0.04%
2018/04/03	3	34.03	0	0.00	34.15	3	4,786	0.06%
2018/03/31	0	0.00	12	34.40	34.10	-12	4,784	-0.25%
2018/03/30	0	0.00	12	34.40	34.10	-12	4,768	-0.25%
2018/03/29	1	34.30	1	34.30	34.30	0	4,727	0.00%
2018/03/27	5	34.69	8.4	35.04	34.55	-3.4	4,635	-0.07%
2018/03/26	0	0.00	2	33.85	33.90	-2	4,144	-0.05%
2018/03/23	1	33.65	2	33.85	33.90	-1	4,117	-0.02%
2018/03/22	0	0.00	14	34.47	34.00	-14	4,039	-0.35%
2018/03/16	0	0.00	3	33.85	33.65	-3	3,862	-0.08%
2018/03/13	1	33.45	0	0.00	33.55	1	3,726	0.03%
2018/03/12	5	33.70	1	33.80	33.70	4	3,719	0.11%
2018/03/09	0	0.00	1	33.55	33.25	-1	3,724	-0.03%
2018/03/08	3	33.57	0	0.00	33.35	3	3,730	0.08%
2018/03/07	1	33.30	1	33.10	33.20	0	3,665	0.00%
2018/03/06	0	0.00	2	32.60	32.60	-2	3,602	-0.06%
2018/03/01	1	32.50	5	32.15	32.50	-4	3,660	-0.11%
2018/02/22	1	31.35	0	0.00	32.25	1	3,820	0.03%
2018/02/12	2	30.75	0	0.00	30.95	2	4,479	0.04%
2018/02/09	1	30.05	0	0.00	30.70	1	4,500	0.02%
2018/02/08	1	30.90	0	0.00	30.70	1	4,450	0.02%
2018/02/06	3	31.10	0	0.00	30.70	3	4,537	0.07%
2018/02/02	2	32.80	0	0.00	32.80	2	4,430	0.05%
2018/02/01	0	0.00	1	33.30	33.10	-1	4,478	-0.02%
2018/01/30	5.4	33.08	0	33.05	33.05	5.4	4,627	0.12%
2018/01/25	4	33.70	0	0.00	33.95	4	4,586	0.09%
2018/01/24	22	33.50	0	0.00	33.50	22	4,539	0.48%
2018/01/19	0	0.00	0.4	33.10	33.20	-0.4	4,683	-0.01%
2018/01/17	1	33.80	5	33.75	33.80	-4	4,614	-0.09%
2018/01/16	0	0.00	7	33.89	33.95	-7	4,600	-0.15%
2018/01/15	0	0.00	2	33.73	33.65	-2	4,564	-0.04%
2018/01/12	10	33.35	0	0.00	33.40	10	4,529	0.22%
2018/01/11	0	0.00	5	33.60	33.35	-5	4,519	-0.11%
2018/01/09	0	0.00	8	33.24	33.30	-8	4,468	-0.18%
2018/01/08	1	33.25	0	0.00	33.30	1	4,471	0.02%
2018/01/05	0	0.00	1	32.90	33.10	-1	4,407	-0.02%
2018/01/04	0	0.00	1	32.40	32.55	-1	4,335	-0.02%
2018/01/03	9	32.33	0	0.00	32.40	9	4,313	0.21%