正新 (2105)-永豐金-三重券商分點個股進出

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

正新

(2105)

可現股當沖

股價
58.5
漲跌
▼0.8
漲幅
-1.35%
成交量
26,217張
產業
上市橡膠類股
971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

正新 (2105)籌碼相關－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重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	1.1	59.79	1	59.50	58.50	0.1	7,074	0.00%
2024/05/22	1	57.70	11	58.95	59.30	-10	6,689	-0.15%
2024/05/17	0	0.00	8	53.00	53.40	-8	5,745	-0.14%
2024/05/16	12	53.08	13	52.98	53.20	-1	5,648	-0.02%
2024/05/15	0	0.00	9	52.64	52.20	-9	5,549	-0.16%
2024/05/13	0	0.00	2	51.25	51.80	-2	5,374	-0.04%
2024/05/10	0	0.00	2	49.83	50.00	-2	5,212	-0.04%
2024/05/09	0	0.00	0	48.70	48.70	0	5,177	0.00%
2024/05/08	0	0.00	3	50.10	50.00	-3	5,159	-0.06%
2024/05/07	0	0.00	1	49.00	48.90	-1	5,000	-0.02%
2024/05/06	0	0.00	0.1	48.50	48.25	-0.1	4,973	0.00%
2024/04/25	2	46.28	0	0.00	46.10	2	4,756	0.04%
2024/04/24	1	46.60	0	0.00	46.10	1	4,755	0.02%
2024/04/19	2	47.10	0	0.00	46.90	2	4,716	0.04%
2024/04/18	1	47.90	0	0.00	47.85	1	4,626	0.02%
2024/04/16	0	0.00	0.2	48.05	48.20	-0.2	4,626	0.00%
2024/04/15	1	48.70	2	49.63	49.45	-1	4,574	-0.02%
2024/04/01	0	0.00	0.6	50.10	49.75	-0.6	4,560	-0.01%
2024/03/29	0	0.00	1.2	50.17	50.00	-1.2	4,566	-0.03%
2024/03/27	0.2	50.00	3	49.85	49.85	-2.9	4,663	-0.06%
2024/03/26	0	0.00	26	48.20	48.85	-26	4,973	-0.52%
2024/03/21	0	0.00	2	49.00	49.15	-2	6,293	-0.03%
2024/03/20	0	0.00	2	47.80	48.40	-2	6,762	-0.03%
2024/03/19	0	0.00	2	48.00	47.80	-2	6,807	-0.03%
2024/03/15	0.2	47.50	2	47.85	48.20	-1.9	6,781	-0.03%
2024/03/14	0	0.00	4.5	47.88	47.65	-4.5	6,721	-0.07%
2024/03/12	4	46.00	20	46.29	46.50	-16	6,803	-0.24%
2024/03/08	6	45.85	7	46.17	46.30	-1	7,198	-0.01%
2024/03/07	4	45.70	9	45.66	45.90	-5	7,479	-0.07%
2024/03/06	1	45.75	0	0.00	46.05	1	7,524	0.01%
2024/03/04	1	46.85	0	0.00	46.75	1	7,683	0.01%
2024/02/29	0	0.00	2	46.45	46.95	-2	7,836	-0.03%
2024/02/27	0.1	46.15	1	46.50	46.30	-1	7,785	-0.01%
2024/02/16	0	0.00	7	46.45	46.55	-7	8,334	-0.08%
2024/02/02	0	0.00	1	45.55	45.70	-1	8,426	-0.01%
2024/02/01	0	0.00	3	45.05	44.85	-3	8,426	-0.04%
2024/01/30	0	0.00	1	45.20	45.10	-1	8,500	-0.01%
2024/01/26	2	44.20	2	44.90	44.90	0	8,578	0.00%
2024/01/24	0	0.00	1	44.15	44.15	-1	8,603	-0.01%
2024/01/19	9	42.58	5	43.15	43.15	4	8,706	0.05%
2024/01/18	1	42.95	0	0.00	42.35	1	8,755	0.01%
2024/01/11	5	43.40	2	43.40	43.60	3	8,766	0.03%
2024/01/10	1	44.30	0	0.00	43.95	1	8,745	0.01%
2024/01/05	1	45.05	0	0.00	45.00	1	8,912	0.01%
2024/01/03	10	44.63	3	44.75	44.95	7	9,315	0.08%
2023/12/29	2	45.20	0	0.00	44.90	2	9,312	0.02%
2023/12/28	2	45.40	1	45.00	45.00	1	9,359	0.01%
2023/12/27	5	44.70	0	0.00	44.90	5	9,441	0.05%
2023/12/26	1	44.70	3	44.75	44.50	-2	9,419	-0.02%
2023/12/25	6	45.03	0	0.00	44.75	6	9,438	0.06%
2023/12/22	7.5	45.91	2	45.70	45.45	5.5	9,439	0.06%
2023/12/21	0	0.00	1	46.45	47.90	-1	9,287	-0.01%
2023/12/20	11	46.52	22	46.69	47.00	-11	8,874	-0.12%
2023/12/19	1	46.50	4	46.11	46.25	-3	8,458	-0.04%
2023/12/18	1	46.35	6	46.40	46.60	-5	8,068	-0.06%
2023/12/15	5	45.20	3	45.35	45.35	2	7,684	0.03%
2023/12/14	0	0.00	2	45.15	45.30	-2	7,343	-0.03%
2023/12/13	1	45.25	0	0.00	45.00	1	7,361	0.01%
2023/12/12	1	45.85	2	46.43	46.30	-1	7,329	-0.01%
2023/12/08	1	45.00	0	0.00	45.00	1	7,356	0.01%
2023/12/07	2	45.20	2	44.85	44.85	0	7,324	0.00%
2023/12/06	1	45.10	1	45.00	45.00	0	7,366	0.00%
2023/12/05	0	44.30	2	43.93	44.25	-2	7,404	-0.03%
2023/12/04	1	46.65	1	45.70	44.70	0	7,195	0.00%
2023/11/24	0	0.00	1	46.25	46.10	-1	7,031	-0.01%
2023/11/21	0	0.00	1	46.40	46.10	-1	7,189	-0.01%
2023/11/16	0	0.00	6	45.63	45.90	-6	7,001	-0.09%
2023/11/15	0	0.00	1	46.45	46.55	-1	6,860	-0.01%
2023/11/14	0	0.00	1	45.75	45.50	-1	6,711	-0.01%
2023/11/13	1	45.15	3	45.15	45.65	-2	6,650	-0.03%
2023/11/10	0	0.00	1	44.90	44.80	-1	6,582	-0.02%
2023/11/08	0	0.00	1	45.00	45.00	-1	6,540	-0.02%
2023/11/06	1	45.00	0	0.00	44.80	1	6,523	0.02%
2023/11/03	0	0.00	2	44.06	44.30	-2	6,454	-0.03%
2023/10/31	1	43.85	0	0.00	44.15	1	6,443	0.02%
2023/10/26	0.4	44.20	3	43.65	43.85	-2.6	6,457	-0.04%
2023/10/25	1	43.95	2	44.03	44.00	-1	6,407	-0.02%
2023/10/18	1	43.10	2	43.58	43.40	-1	6,305	-0.02%
2023/10/17	1	43.65	0	43.55	43.20	1	6,268	0.02%
2023/10/16	1	44.20	0	0.00	44.30	1	6,264	0.02%
2023/10/13	1	44.25	0	0.00	44.15	1	6,248	0.02%
2023/10/12	4	44.88	3	44.90	44.95	1	6,237	0.02%
2023/10/11	6	44.27	3	44.65	44.80	3	6,100	0.05%
2023/10/06	0	0.00	9	42.92	43.10	-9	5,908	-0.15%
2023/10/05	1	42.85	5	42.65	42.85	-4	5,915	-0.07%
2023/10/04	5	41.70	0	0.00	41.70	5	5,877	0.09%
2023/10/03	0	0.00	9	41.93	42.40	-9	5,940	-0.15%
2023/09/28	0	0.00	1	42.65	42.50	-1	5,972	-0.02%
2023/09/26	0	0.00	11	43.00	42.60	-11	6,043	-0.18%
2023/09/20	2	43.90	0	0.00	43.40	2	6,069	0.03%
2023/09/19	1	43.70	5	43.77	43.90	-4	6,058	-0.07%
2023/09/18	6	43.15	1.2	43.08	43.10	4.8	5,931	0.08%
2023/09/15	1	42.20	5	42.75	42.65	-4	5,870	-0.07%
2023/09/14	9	42.68	2	42.70	42.75	7	5,794	0.12%
2023/09/13	0	0.00	1	42.40	42.65	-1	5,816	-0.02%
2023/09/12	0	0.00	0	41.70	41.80	0	5,928	0.00%
2023/09/11	1	41.70	5	41.62	41.65	-4	5,984	-0.07%
2023/09/08	8	41.38	6	41.05	41.40	2	5,956	0.03%
2023/09/07	1	39.85	0	0.00	39.70	1	5,823	0.02%
2023/09/05	0	0.00	3	39.90	40.00	-3	5,832	-0.05%
2023/09/01	0	0.00	1	39.90	40.45	-1	5,794	-0.02%
2023/08/31	0	0.00	3	39.85	39.65	-3	5,662	-0.05%
2023/08/30	0	0.00	1	40.15	39.75	-1	5,531	-0.02%
2023/08/29	5	39.45	7	39.21	39.55	-2	5,428	-0.04%
2023/08/23	5	38.00	0	38.10	38.10	5	5,674	0.09%
2023/08/22	1	38.00	0.1	38.10	38.05	0.9	5,697	0.02%
2023/08/21	1	38.00	5	37.80	37.95	-4	5,720	-0.07%
2023/08/18	0.1	37.88	0	0.00	37.75	0.1	5,780	0.00%
2023/08/17	3	37.40	1	37.95	37.95	2	5,839	0.03%
2023/08/15	0	0.00	1	37.95	37.95	-1	5,904	-0.02%
2023/08/14	1	37.40	0	0.00	37.45	1	5,955	0.02%
2023/08/11	0	0.00	6	38.36	38.40	-6	5,999	-0.10%
2023/08/10	1	36.85	0	0.00	36.90	1	6,087	0.02%
2023/08/09	1	37.11	0	0.00	37.35	1	6,098	0.02%
2023/08/08	0	0.00	1.4	37.49	37.70	-1.4	6,100	-0.02%
2023/08/07	1	37.05	0	0.00	37.35	1	6,091	0.02%
2023/08/04	1	37.30	0	0.00	37.15	1	6,111	0.02%
2023/08/01	1.1	37.73	0	0.00	37.90	1.1	6,041	0.02%
2023/07/28	4	38.63	0	0.00	38.70	4	6,153	0.07%
2023/07/27	3	38.65	7	38.60	38.60	-4	6,135	-0.07%
2023/07/25	2	38.05	1	38.15	38.50	1	6,161	0.02%
2023/07/24	0.1	38.15	0	0.00	38.00	0.1	6,157	0.00%
2023/07/21	2	38.53	0	0.00	38.40	2	6,166	0.03%
2023/07/20	3	38.55	0	0.00	38.80	3	6,193	0.05%
2023/07/19	3	39.25	0	0.00	38.40	3	6,171	0.05%
2023/07/18	0	0.00	3	39.10	39.15	-3	6,127	-0.05%
2023/07/17	2	38.50	0	0.00	39.50	2	6,114	0.03%
2023/07/14	1	39.10	0	0.00	39.15	1	6,074	0.02%
2023/07/13	0	0.00	4	39.45	39.10	-4	6,069	-0.07%
2023/07/12	1	39.40	0	0.00	39.70	1	6,059	0.02%
2023/07/11	5	39.80	7	39.72	39.75	-2	6,101	-0.03%
2023/07/10	4	39.70	35	40.23	39.45	-31	6,112	-0.51%
2023/07/07	1	38.85	2	38.65	38.75	-1	6,073	-0.02%
2023/07/06	6	39.47	2	39.00	39.30	4	6,028	0.07%
2023/07/05	2	38.98	0	0.00	38.95	2	5,979	0.03%
2023/07/04	10	39.30	0	0.00	39.20	10	5,923	0.17%
2023/07/03	1	39.15	2	39.55	39.30	-1	5,856	-0.02%
2023/06/30	1	40.30	0	0.00	40.15	1	5,786	0.02%
2023/06/29	3	41.05	0	40.85	41.10	3	5,711	0.05%
2023/06/28	6	41.07	6	40.82	40.75	0	5,743	0.00%
2023/06/27	3	41.30	2	41.45	40.80	1	5,768	0.02%
2023/06/26	4	40.80	2	40.90	40.75	2	5,909	0.03%
2023/06/21	0	0.00	5	40.78	41.00	-5	6,390	-0.08%
2023/06/20	19	41.24	1	41.50	41.05	18	6,355	0.28%
2023/06/19	13	41.26	8	41.21	41.20	5	6,291	0.08%
2023/06/16	14	41.86	2.2	41.51	41.15	11.8	6,174	0.19%
2023/06/15	1	40.75	0	0.00	40.55	1	5,878	0.02%
2023/06/14	4.1	40.10	2	40.13	40.25	2.1	5,792	0.04%
2023/06/13	2	39.35	0	0.00	39.40	2	5,689	0.04%
2023/06/05	0	0.00	1	39.15	38.80	-1	5,535	-0.02%
2023/06/02	0	0.00	1	39.00	39.10	-1	5,501	-0.02%
2023/06/01	2	37.93	0	0.00	37.85	2	5,443	0.04%
2023/05/31	1	39.00	1.9	39.80	39.00	-0.9	5,339	-0.02%
2023/05/29	3	39.55	1	39.55	39.60	2	4,950	0.04%
2023/05/22	0	0.00	1	40.30	40.50	-1	4,841	-0.02%
2023/05/19	0	0.00	1	40.10	40.15	-1	4,785	-0.02%
2023/05/17	0	0.00	2	39.80	39.80	-2	4,637	-0.04%
2023/05/16	0	0.00	10	39.60	39.75	-10	4,545	-0.22%
2023/05/15	0.2	38.83	0	0.00	38.90	0.2	4,385	0.00%
2023/05/10	0	0.00	2	38.35	38.70	-2	4,325	-0.05%
2023/05/09	0	0.00	15	38.40	38.40	-15	4,345	-0.35%
2023/05/05	1	38.40	0	0.00	38.40	1	4,375	0.02%
2023/05/04	0	0.00	2	38.90	38.80	-2	4,338	-0.05%
2023/04/28	0	0.00	2	37.80	37.80	-2	4,273	-0.05%
2023/04/24	2	37.05	0	0.00	37.15	2	4,179	0.05%
2023/04/20	1	36.90	0	0.00	36.90	1	4,174	0.02%
2023/04/18	0	0.00	1	37.40	37.40	-1	4,153	-0.02%
2023/04/17	0	0.00	0	37.75	37.90	0	4,106	0.00%
2023/04/14	10	37.60	2	38.13	38.00	8	4,047	0.20%
2023/04/13	0	0.00	1	37.30	37.30	-1	3,959	-0.03%
2023/04/12	2	37.63	0	0.00	37.75	2	3,885	0.05%
2023/04/10	2	37.20	3	37.10	37.15	-1	3,765	-0.03%
2023/04/07	0	0.00	3	36.43	36.80	-3	3,711	-0.08%
2023/03/31	2	36.80	5	36.92	36.55	-3	3,645	-0.08%
2023/03/30	0	0.00	12	36.53	36.55	-12	3,557	-0.34%
2023/03/29	10	36.45	0	0.00	36.55	10	3,540	0.28%
2023/03/28	1	35.95	1	36.40	35.95	0	3,482	0.00%
2023/03/27	3	36.37	57	36.17	36.20	-54	3,425	-1.58%
2023/03/24	10	37.90	16	37.88	37.65	-6	3,235	-0.19%
2023/03/20	1	34.10	0	0.00	34.05	1	2,691	0.04%
2023/03/17	1	33.95	0	0.00	33.95	1	2,721	0.04%
2023/03/13	6	34.40	0	0.00	34.65	6	2,609	0.23%
2023/03/09	1	34.90	10	34.75	34.60	-9	2,642	-0.34%
2023/03/08	2	34.93	0	0.00	34.90	2	2,690	0.07%
2023/03/06	2	34.90	1	35.00	35.10	1	2,698	0.04%
2023/03/03	20	34.20	0	0.00	34.40	20	2,662	0.75%
2023/03/02	10	34.15	0	0.00	34.20	10	2,681	0.37%
2023/03/01	11	34.41	0	0.00	34.00	11	2,684	0.41%
2023/02/24	11	34.70	20	34.70	34.25	-9	2,630	-0.34%
2023/02/23	4	35.05	2	35.03	34.85	2	2,545	0.08%
2023/02/21	0	0.00	7	34.71	35.05	-7	2,524	-0.28%
2023/02/20	0	0.00	2	34.60	34.60	-2	2,503	-0.08%
2023/02/17	0	0.00	1	34.45	34.55	-1	2,533	-0.04%
2023/02/15	5	34.20	0	0.00	34.05	5	2,635	0.19%
2023/02/13	2	34.10	0	0.00	34.15	2	2,666	0.07%
2023/02/10	10	33.80	0	0.00	33.95	10	2,675	0.37%
2023/02/09	1	33.95	0	0.00	33.90	1	2,706	0.04%
2023/02/07	10	33.85	0	0.00	34.00	10	2,683	0.37%
2023/02/06	1	34.80	0	0.00	34.15	1	2,643	0.04%
2023/02/01	0	0.00	1	34.60	34.70	-1	2,665	-0.04%
2023/01/30	0	0.00	1	35.00	34.90	-1	2,683	-0.04%
2023/01/13	0	0.00	3	34.60	34.20	-3	2,737	-0.11%
2023/01/11	0	0.00	10	34.80	34.70	-10	2,893	-0.35%
2023/01/06	0	0.00	1	34.40	34.40	-1	2,932	-0.03%
2022/12/29	13	33.55	10	33.70	33.70	3	3,199	0.09%
2022/12/21	10	33.55	0	0.00	33.60	10	3,770	0.27%
2022/12/14	0	0.00	1	34.50	34.55	-1	4,494	-0.02%
2022/12/08	0	0.00	10	34.50	34.50	-10	5,774	-0.17%
2022/12/06	0	0.00	3	34.75	34.75	-3	6,217	-0.05%
2022/12/02	0	0.00	7	34.94	34.90	-7	6,221	-0.11%
2022/11/28	2	34.00	0	0.00	33.95	2	6,121	0.03%
2022/11/24	5	34.00	0	0.00	34.25	5	6,164	0.08%
2022/11/23	5	33.55	1	33.85	33.80	4	6,163	0.06%
2022/11/22	0	0.00	1	33.75	33.50	-1	6,194	-0.02%
2022/11/21	0	0.00	1	33.55	33.75	-1	6,196	-0.02%
2022/11/16	1	34.00	5	34.25	33.80	-4	6,202	-0.06%
2022/11/15	0	0.00	2	34.15	34.45	-2	6,180	-0.03%
2022/11/09	0.5	33.60	0	0.00	33.45	0.5	6,120	0.01%
2022/10/27	0	0.00	0.3	33.10	33.05	-0.3	6,348	0.00%
2022/10/25	0.2	32.00	0	0.00	32.10	0.2	6,335	0.00%
2022/10/20	0	32.70	0	0.00	32.80	0	6,191	0.00%
2022/10/18	0	0.00	1	34.00	33.95	-1	6,068	-0.02%
2022/10/14	1	34.05	0	0.00	34.10	1	6,106	0.02%
2022/10/13	3	34.30	0	0.00	34.05	3	6,135	0.05%
2022/10/11	0	34.65	0	0.00	34.55	0	6,132	0.00%
2022/10/07	1	35.60	0	0.00	35.25	1	6,118	0.02%
2022/10/06	1	36.00	0	0.00	35.80	1	6,159	0.02%
2022/09/29	1	36.20	0	0.00	36.40	1	6,023	0.02%
2022/09/28	1	37.30	2	36.50	36.30	-1	5,964	-0.02%
2022/09/27	4	37.04	0	0.00	37.05	4	5,867	0.07%
2022/09/26	1	37.05	2	37.60	36.95	-1	5,802	-0.02%
2022/09/23	11	38.43	10	38.05	37.35	1	5,675	0.02%
2022/09/22	0	0.00	2	38.88	38.80	-2	5,493	-0.04%
2022/09/21	0	0.00	5	39.75	39.25	-5	5,417	-0.09%
2022/09/20	0.8	39.50	10.1	39.30	39.60	-9.3	5,266	-0.18%
2022/09/19	4	39.20	0	0.00	39.45	4	5,117	0.08%
2022/09/16	12	38.66	111	39.44	39.50	-99	4,957	-2.00%	大賣/
2022/09/15	6.1	38.66	14	38.48	38.40	-7.9	4,576	-0.17%
2022/09/14	3	37.50	5	36.56	37.70	-2	4,040	-0.05%
2022/09/13	0	0.00	52	35.87	35.95	-52	3,724	-1.40%
2022/09/08	0	0.00	1	34.75	34.90	-1	3,747	-0.03%
2022/09/05	0	0.00	1	34.70	34.65	-1	3,731	-0.03%
2022/08/31	0	0.00	2	35.45	35.45	-2	3,747	-0.05%
2022/08/26	4	35.40	0	0.00	35.35	4	3,729	0.11%
2022/08/24	0	0.00	2	35.15	35.25	-2	3,786	-0.05%
2022/08/18	0	0.00	2	35.45	35.50	-2	4,097	-0.05%
2022/08/16	6	35.32	4	35.11	35.50	2	4,111	0.05%
2022/08/11	0	0.00	0	34.75	34.75	0	4,032	0.00%
2022/08/10	1	34.40	0	0.00	34.50	1	4,014	0.02%
2022/08/09	5	34.50	0	0.00	34.55	5	4,035	0.12%
2022/08/04	2	34.65	0	0.00	34.50	2	4,021	0.05%
2022/08/02	0	0.00	1	35.70	35.80	-1	3,958	-0.03%
2022/08/01	1	36.00	0	0.00	36.10	1	3,941	0.03%
2022/07/29	1	35.45	1	35.35	35.45	0	3,918	0.00%
2022/07/28	0	0.00	2	35.40	35.30	-2	3,920	-0.05%
2022/07/22	1	35.80	0	0.00	35.60	1	3,851	0.03%
2022/07/21	1	36.00	11	35.60	36.15	-10	3,840	-0.26%
2022/07/20	12	36.47	0	0.00	35.80	12	3,799	0.32%
2022/07/19	0	0.00	1	36.90	36.65	-1	3,781	-0.03%
2022/07/18	1	36.30	1	36.25	36.60	0	3,752	0.00%
2022/07/15	3	36.30	0	0.00	36.30	3	3,706	0.08%
2022/07/14	0	0.00	14	35.89	36.05	-14	3,698	-0.38%
2022/07/12	2	35.15	4	34.85	34.90	-2	3,605	-0.06%
2022/07/11	2	36.10	0	0.00	35.60	2	3,595	0.06%
2022/07/08	8	35.86	5	36.02	36.10	3	3,582	0.08%
2022/07/07	1	35.20	0	0.00	35.15	1	3,462	0.03%
2022/07/05	0	0.00	1	35.75	35.45	-1	3,482	-0.03%
2022/07/01	0	0.00	2	34.45	34.25	-2	3,466	-0.06%
2022/06/30	3	35.43	2	35.15	35.40	1	3,467	0.03%
2022/06/29	1	35.95	0	0.00	35.65	1	3,500	0.03%
2022/06/28	2	35.58	2	35.70	35.70	0	3,479	0.00%
2022/06/27	2	35.70	0	0.00	35.70	2	3,569	0.06%
2022/06/24	3	35.47	11	35.45	35.45	-8	3,554	-0.23%
2022/06/20	3	33.85	0	0.00	33.75	3	3,500	0.09%
2022/06/17	0	0.00	5	34.50	34.40	-5	3,477	-0.14%
2022/06/16	0	0.00	1	35.10	34.85	-1	3,401	-0.03%
2022/06/14	0	0.00	1	34.55	34.95	-1	3,466	-0.03%
2022/06/13	0	0.00	3	34.80	34.70	-3	3,498	-0.09%
2022/06/10	0	0.00	4	35.48	35.50	-4	3,485	-0.11%
2022/06/07	0.4	35.60	3	35.65	35.65	-2.6	3,468	-0.07%
2022/06/06	0	0.00	5	35.70	35.70	-5	3,470	-0.14%
2022/05/31	1	34.95	3	35.40	35.55	-2	3,606	-0.06%
2022/05/30	0	0.00	6	35.07	35.30	-6	3,395	-0.18%
2022/05/23	2	34.05	0	0.00	33.95	2	3,506	0.06%
2022/05/20	0	0.00	1	34.80	34.40	-1	3,522	-0.03%
2022/05/19	3	33.95	0	0.00	33.95	3	3,484	0.09%
2022/05/17	0	0.00	4	34.23	34.30	-4	3,494	-0.11%
2022/05/13	0	0.00	2	33.35	33.30	-2	3,480	-0.06%
2022/05/12	0	0.00	2	33.25	33.00	-2	3,515	-0.06%
2022/05/11	1	33.10	1	33.20	33.00	0	3,504	0.00%
2022/05/10	1	33.10	0	0.00	33.25	1	3,543	0.03%
2022/05/05	0	0.00	4	34.30	34.30	-4	3,729	-0.11%
2022/05/04	0	0.00	5	33.95	33.70	-5	3,737	-0.13%
2022/05/03	0	0.00	5	33.50	33.70	-5	3,818	-0.13%
2022/04/28	1	33.40	0	0.00	33.50	1	3,881	0.03%
2022/04/27	4	33.30	10	33.30	33.40	-6	3,860	-0.16%
2022/04/26	2	34.00	0	0.00	33.95	2	3,837	0.05%
2022/04/25	1	33.85	0	0.00	33.80	1	3,857	0.03%
2022/04/19	1	34.20	0	0.00	34.05	1	3,882	0.03%
2022/04/18	12	34.15	0	0.00	34.05	12	3,924	0.31%
2022/04/15	2	34.30	0	0.00	34.25	2	3,938	0.05%
2022/04/14	6	34.65	2	34.70	34.75	4	3,966	0.10%
2022/04/12	1	34.35	2	34.45	34.35	-1	4,041	-0.02%
2022/04/11	3	34.38	3	34.75	34.40	0	4,054	0.00%
2022/04/08	0	0.00	1	35.05	35.00	-1	4,056	-0.02%
2022/04/07	2.3	35.23	0	0.00	34.95	2.3	4,116	0.06%
2022/04/01	18	35.82	0	0.00	35.90	18	4,226	0.43%
2022/03/31	4	35.53	0	0.00	35.45	4	4,354	0.09%
2022/03/30	11	35.51	0	0.00	35.30	11	4,321	0.25%
2022/03/24	0.3	35.10	0	0.00	35.05	0.3	4,304	0.01%
2022/03/23	3	35.45	0	0.00	35.50	3	4,354	0.07%
2022/03/22	2.2	35.45	1	35.40	35.55	1.2	4,369	0.03%
2022/03/21	2	35.30	0	0.00	35.60	2	4,402	0.05%
2022/03/08	0	0.00	18	33.96	34.00	-18	5,077	-0.35%
2022/03/07	2	34.08	0	0.00	34.20	2	5,080	0.04%
2022/03/04	3	35.07	0	0.00	35.05	3	5,129	0.06%
2022/03/03	4	35.28	1	35.40	35.35	3	5,162	0.06%
2022/02/25	1	34.95	10	34.75	35.60	-9	5,207	-0.17%
2022/02/24	1	35.05	7	35.06	35.05	-6	5,142	-0.12%
2022/02/23	10	35.70	0	0.00	35.70	10	5,087	0.20%
2022/02/22	1	35.80	0	0.00	35.80	1	5,118	0.02%
2022/02/21	2	36.10	11	36.20	36.40	-9	5,111	-0.18%
2022/02/17	0	0.00	1	36.00	36.30	-1	5,115	-0.02%
2022/02/15	1	35.35	0	0.00	35.15	1	5,129	0.02%
2022/02/11	3	35.75	1	35.80	35.75	2	5,191	0.04%
2022/02/10	1	36.30	0	0.00	36.35	1	5,222	0.02%
2022/02/09	0	0.00	1	36.15	36.35	-1	5,230	-0.02%
2022/02/08	0	0.00	4	36.53	36.35	-4	5,239	-0.08%
2022/02/07	0	0.00	7	36.09	36.10	-7	5,196	-0.13%
2022/01/25	1.2	34.59	0	0.00	34.55	1.2	5,130	0.02%
2022/01/24	0	0.00	5	35.30	35.10	-5	5,082	-0.10%
2022/01/19	2	35.53	0	0.00	35.35	2	5,164	0.04%
2022/01/18	0	0.00	1	35.90	35.95	-1	5,156	-0.02%
2022/01/17	1	35.40	3	35.35	35.40	-2	5,154	-0.04%
2022/01/11	12	35.47	0	0.00	35.90	12	5,132	0.23%
2022/01/07	0	0.00	1	35.55	35.35	-1	5,124	-0.02%
2022/01/06	0.3	35.70	5	35.65	35.65	-4.8	5,081	-0.09%
2022/01/05	1	36.15	0	0.00	35.75	1	5,096	0.02%
2022/01/04	1	36.00	0	0.00	35.90	1	5,108	0.02%
2022/01/03	61	36.15	10	36.50	35.85	51	5,109	1.00%
2021/12/30	2	36.50	0	0.00	36.10	2	5,105	0.04%
2021/12/29	2	36.20	0	0.00	36.55	2	5,126	0.04%
2021/12/28	25	36.54	0	0.00	36.65	25	5,134	0.49%
2021/12/27	6	36.97	35	36.84	37.20	-29	5,044	-0.57%
2021/12/24	0	0.00	5	36.00	36.05	-5	4,997	-0.10%
2021/12/20	2	35.70	1	35.75	35.50	1	5,264	0.02%
2021/12/14	6	35.60	4	35.83	35.85	2	5,397	0.04%
2021/12/13	9	36.08	2	36.20	36.10	7	5,381	0.13%
2021/12/10	15	35.87	0	0.00	35.85	15	5,435	0.28%
2021/12/09	5	36.07	40	36.06	36.55	-35	5,388	-0.65%
2021/12/08	0	0.00	1	34.95	35.20	-1	5,085	-0.02%
2021/12/07	1	34.55	0	0.00	34.50	1	4,993	0.02%
2021/12/06	0	0.00	2.5	34.85	34.85	-2.5	5,066	-0.05%
2021/12/01	0	0.00	1	33.95	33.65	-1	5,197	-0.02%
2021/11/30	11	33.50	1	34.15	33.50	10	5,160	0.19%
2021/11/26	4	34.43	3	34.50	34.40	1	5,029	0.02%
2021/11/25	1	35.05	0	0.00	34.90	1	5,090	0.02%
2021/11/24	1	34.85	0	0.00	35.10	1	5,171	0.02%
2021/11/23	5	34.74	0	0.00	34.50	5	5,182	0.10%
2021/11/22	2	34.48	0	0.00	34.80	2	5,264	0.04%
2021/11/19	7	34.38	0	0.00	34.30	7	5,307	0.13%
2021/11/18	1	34.60	1	34.60	34.50	0	5,349	0.00%
2021/11/17	4	34.45	0	0.00	34.45	4	5,361	0.07%
2021/11/16	1	34.80	0	0.00	34.75	1	5,406	0.02%
2021/11/15	1	34.90	0	0.00	35.05	1	5,536	0.02%
2021/11/12	6	34.30	0	0.00	34.45	6	5,749	0.10%
2021/11/11	1	34.40	0	0.00	34.30	1	5,810	0.02%
2021/11/10	11	34.91	0	0.00	34.80	11	5,841	0.19%
2021/11/09	16	35.03	0	0.00	35.20	16	5,850	0.27%
2021/11/08	9	34.68	0	0.00	34.80	9	5,916	0.15%
2021/11/05	2	34.08	0	0.00	34.15	2	5,890	0.03%
2021/11/03	2	34.45	0	0.00	34.50	2	5,919	0.03%
2021/11/01	0	0.00	2	34.55	34.45	-2	5,893	-0.03%
2021/10/29	10	34.14	0	0.00	34.10	10	5,891	0.17%
2021/10/28	0	0.00	0.1	34.80	34.75	-0.1	5,841	0.00%
2021/10/27	3	34.75	0	0.00	34.55	3	5,852	0.05%
2021/10/26	2	35.23	0	0.00	35.20	2	5,851	0.03%
2021/10/25	1	34.60	0.1	35.20	35.15	0.9	5,816	0.02%
2021/10/21	1	35.10	0	0.00	35.20	1	5,829	0.02%
2021/10/18	0	0.00	5	35.05	34.90	-5	5,762	-0.09%
2021/10/15	1	34.85	16	34.63	34.85	-15	5,770	-0.26%
2021/10/13	1	33.85	0	0.00	33.85	1	5,867	0.02%
2021/10/12	0.1	34.00	0	0.00	33.95	0.1	5,830	0.00%
2021/10/08	1	34.40	0	0.00	34.40	1	5,813	0.02%
2021/10/06	5	33.98	0	0.00	34.10	5	5,881	0.09%
2021/10/05	4.9	34.13	0	0.00	34.20	4.9	5,836	0.08%
2021/10/01	4.1	35.02	2	35.00	35.00	2.1	5,851	0.04%
2021/09/30	1	35.50	0	0.00	35.50	1	5,747	0.02%
2021/09/29	10	35.25	0	0.00	35.25	10	5,680	0.18%
2021/09/28	3	35.88	0	0.00	35.90	3	5,564	0.05%
2021/09/27	1	35.90	0	0.00	36.20	1	5,592	0.02%
2021/09/24	2	35.70	0	0.00	35.60	2	5,567	0.04%
2021/09/23	6	35.57	0	0.00	35.60	6	5,511	0.11%
2021/09/22	1	35.50	0	0.00	35.40	1	5,509	0.02%
2021/09/16	4	36.49	0	0.00	36.40	4	5,456	0.07%
2021/09/15	0	0.00	7	37.30	37.00	-7	5,567	-0.13%
2021/09/14	1	36.95	8	37.28	37.35	-7	5,544	-0.13%
2021/09/09	6	35.23	4	35.84	36.25	2	5,878	0.03%
2021/09/08	2	35.98	0	0.00	35.80	2	5,826	0.03%
2021/09/02	17	36.94	0	0.00	36.80	17	5,747	0.30%
2021/09/01	1	37.05	0	0.00	37.05	1	5,735	0.02%
2021/08/31	81	36.70	0	0.00	37.25	81	5,739	1.41%
2021/08/30	22	36.89	0	0.00	37.05	22	5,668	0.39%
2021/08/27	0	0.00	5	38.10	38.15	-5	5,597	-0.09%
2021/08/26	2	37.50	0	0.00	37.50	2	5,564	0.04%
2021/08/25	1	37.65	4	37.70	37.95	-3	5,540	-0.05%
2021/08/24	2	37.63	0	0.00	37.60	2	5,472	0.04%
2021/08/23	0	0.00	3	38.00	38.05	-3	5,436	-0.06%
2021/08/19	12	37.90	0	0.00	37.60	12	5,620	0.21%
2021/08/18	1	37.15	0	0.00	37.80	1	5,554	0.02%
2021/08/17	3	38.65	0	0.00	38.40	3	5,420	0.06%
2021/08/16	1	39.80	10	39.25	39.15	-9	5,337	-0.17%
2021/08/13	3	40.50	0	0.00	40.30	3	5,353	0.06%
2021/08/12	2	40.80	0	0.00	40.65	2	5,414	0.04%
2021/08/11	1	41.65	0	0.00	41.80	1	5,363	0.02%
2021/08/10	5	41.69	0	0.00	41.65	5	5,456	0.09%
2021/08/09	1	42.50	0	0.00	42.50	1	5,608	0.02%
2021/08/05	4	43.66	0	0.00	43.60	4	5,835	0.07%
2021/08/04	1	44.00	0	0.00	43.75	1	6,077	0.02%
2021/07/30	0	0.00	1	43.35	43.10	-1	6,426	-0.02%
2021/07/29	3	43.80	0	0.00	44.05	3	6,570	0.05%
2021/07/23	0	0.00	5	44.87	44.45	-5	7,452	-0.07%
2021/07/20	1	43.85	0	0.00	43.85	1	7,942	0.01%
2021/07/19	5	44.57	0	0.00	45.00	5	8,125	0.06%
2021/07/16	1	44.95	0	0.00	45.15	1	8,566	0.01%
2021/07/15	0	44.30	0	0.00	44.30	0	8,998	0.00%
2021/07/14	3	43.95	0	0.00	43.85	3	9,886	0.03%
2021/07/13	0	0.00	1	44.75	44.55	-1	10,139	-0.01%
2021/07/12	2	44.88	0	0.00	44.80	2	10,396	0.02%
2021/07/09	1	44.45	3	44.47	44.70	-2	10,836	-0.02%
2021/07/07	3	45.22	0	0.00	45.00	3	10,870	0.03%
2021/06/30	3	46.62	0	0.00	46.75	3	10,959	0.03%
2021/06/24	0	0.00	3	47.30	47.45	-3	11,235	-0.03%
2021/06/22	0	0.00	1	44.70	44.95	-1	11,173	-0.01%
2021/06/18	1	44.60	1	44.65	44.45	0	11,309	0.00%
2021/06/16	0	0.00	15	45.10	45.50	-15	11,021	-0.14%
2021/06/15	3	45.50	1	45.90	45.65	2	11,061	0.02%
2021/06/10	16	46.73	0	0.00	46.50	16	11,116	0.14%
2021/06/02	0	0.00	2	47.60	48.20	-2	11,144	-0.02%
2021/05/31	4	46.99	0	0.00	46.65	4	11,201	0.04%
2021/05/28	1	47.90	0	0.00	47.40	1	11,297	0.01%
2021/05/27	0	0.00	4	46.83	47.15	-4	11,207	-0.04%
2021/05/26	1	46.10	0	0.00	46.25	1	11,197	0.01%
2021/05/25	0	0.00	3	45.75	46.30	-3	11,152	-0.03%
2021/05/19	16	43.35	0	0.00	43.55	16	11,092	0.14%
2021/05/18	2	43.35	0	0.00	43.75	2	11,075	0.02%
2021/05/17	4	41.34	0	0.00	41.30	4	11,014	0.04%
2021/05/14	1	44.20	0	0.00	44.35	1	10,811	0.01%
2021/05/13	4	43.69	1	44.50	43.90	3	10,697	0.03%
2021/05/12	3	45.60	12	47.33	45.00	-9	10,559	-0.09%
2021/05/11	1	48.70	5	48.75	48.60	-4	10,379	-0.04%
2021/05/10	7	51.59	1	51.50	51.50	6	10,201	0.06%
2021/05/07	0	0.00	1	50.90	51.00	-1	10,178	-0.01%
2021/05/06	1	50.10	3	50.30	50.70	-2	10,138	-0.02%
2021/05/04	3	51.00	5	50.70	51.10	-2	9,745	-0.02%
2021/05/03	12	52.93	0	0.00	52.50	12	9,553	0.13%
2021/04/29	9	53.66	2	54.35	54.10	7	9,387	0.07%
2021/04/28	7	55.26	5	54.96	55.50	2	9,117	0.02%
2021/04/27	7	56.20	3	55.90	56.10	4	9,030	0.04%
2021/04/26	10	57.10	2	56.80	57.00	8	8,914	0.09%
2021/04/23	3	55.10	0	0.00	56.30	3	8,784	0.03%
2021/04/22	6	57.70	4	57.78	56.10	2	8,588	0.02%
2021/04/21	15	57.29	11	56.74	57.10	4	8,128	0.05%
2021/04/20	48	57.63	55	57.54	56.50	-7	7,741	-0.09%
2021/04/19	14	53.72	16	53.78	53.80	-2	6,858	-0.03%
2021/04/16	14	51.68	4	51.25	51.70	10	6,557	0.15%
2021/04/15	0	49.60	8	50.71	51.20	-8	6,355	-0.13%
2021/04/14	2	47.88	9	48.03	48.15	-7	5,976	-0.12%
2021/04/13	0	0.00	8	47.30	47.30	-8	6,072	-0.13%
2021/04/12	0	0.00	0.1	47.97	47.80	-0.1	6,202	0.00%
2021/04/07	0	0.00	4	47.15	47.30	-4	6,163	-0.06%
2021/04/06	0	0.00	7	48.05	47.30	-7	6,151	-0.11%
2021/04/01	0	0.00	2	47.80	47.45	-2	6,115	-0.03%
2021/03/31	1.1	48.09	11	48.03	48.20	-9.9	6,045	-0.16%
2021/03/30	0	0.00	4	46.85	47.50	-4	5,882	-0.07%
2021/03/29	12	46.88	18	46.72	47.00	-6	5,788	-0.10%
2021/03/26	0	0.00	1	46.15	45.45	-1	5,754	-0.02%
2021/03/25	0	0.00	2	45.75	45.75	-2	5,709	-0.04%
2021/03/24	9	45.46	9	45.41	46.40	0	5,620	0.00%
2021/03/19	1	44.20	0	0.00	44.20	1	5,493	0.02%
2021/03/18	2	45.45	0	0.00	45.00	2	5,476	0.04%
2021/03/17	0	0.00	1	44.20	44.70	-1	5,413	-0.02%
2021/03/16	0	0.00	2	44.18	44.05	-2	5,370	-0.04%
2021/03/15	1	43.85	0	0.00	44.15	1	5,446	0.02%
2021/03/12	1	43.95	0	0.00	44.00	1	5,608	0.02%
2021/03/11	5	44.00	0	0.00	43.85	5	5,662	0.09%
2021/03/09	0	0.00	2	43.90	43.60	-2	5,722	-0.03%
2021/03/08	2	43.55	2	44.10	43.45	0	5,736	0.00%
2021/03/05	4	43.00	0	0.00	42.95	4	5,802	0.07%
2021/03/04	2	43.60	0	0.00	43.55	2	5,959	0.03%
2021/03/03	0	0.00	1	43.70	43.85	-1	5,920	-0.02%
2021/03/02	0	0.00	1	43.00	42.40	-1	5,874	-0.02%
2021/02/26	1	42.90	5	43.52	43.15	-4	5,890	-0.07%
2021/02/25	3	44.82	0	0.00	44.45	3	5,794	0.05%
2021/02/24	6	44.63	0	0.00	44.40	6	5,882	0.10%
2021/02/23	2	44.40	10	44.58	44.65	-8	6,035	-0.13%
2021/02/22	0	0.00	4	43.48	43.60	-4	6,028	-0.07%
2021/02/19	0	0.00	1	42.60	42.55	-1	6,085	-0.02%
2021/02/17	0	0.00	2	42.88	42.70	-2	6,144	-0.03%
2021/02/04	1	41.65	2	42.00	41.65	-1	6,367	-0.02%
2021/02/03	1	42.50	5	41.52	42.45	-4	6,557	-0.06%
2021/02/01	5	40.85	1	40.40	40.80	4	6,557	0.06%
2021/01/29	2.1	39.87	0	0.00	39.95	2.1	6,608	0.03%
2021/01/28	2	40.75	1	40.25	40.35	1	6,637	0.02%
2021/01/27	0	41.45	0	0.00	41.40	0	6,668	0.00%
2021/01/20	5	41.86	1	41.70	41.60	4	6,659	0.06%
2021/01/19	0	0.00	4	43.05	43.20	-4	6,574	-0.06%
2021/01/18	2	42.00	0	0.00	42.35	2	6,533	0.03%
2021/01/15	1	43.15	0	0.00	43.05	1	6,497	0.02%
2021/01/13	0	0.00	2	43.55	43.30	-2	6,412	-0.03%
2021/01/12	0	0.00	1	43.50	43.05	-1	6,351	-0.02%
2021/01/11	1	43.20	1	43.55	43.55	0	6,308	0.00%
2021/01/08	0	0.00	2	43.43	43.60	-2	6,269	-0.03%
2021/01/06	6	41.85	1	41.65	41.35	5	6,075	0.08%
2020/12/30	1	43.30	1	43.65	44.10	0	5,627	0.00%
2020/12/29	2	43.43	0	0.00	43.35	2	5,619	0.04%
2020/12/25	0	0.00	6	43.40	43.55	-6	5,672	-0.11%
2020/12/24	3	43.50	0	0.00	43.50	3	5,697	0.05%
2020/12/23	1	43.40	5	43.35	43.35	-4	5,735	-0.07%
2020/12/22	5	43.60	0	0.00	43.05	5	5,733	0.09%
2020/12/17	0	0.00	3	45.40	45.50	-3	5,731	-0.05%
2020/12/16	0	0.00	8	45.31	45.70	-8	5,727	-0.14%
2020/12/09	10	45.15	12	45.35	45.30	-2	5,503	-0.04%
2020/12/08	3	44.80	1	45.45	45.45	2	5,469	0.04%
2020/12/07	0	0.00	1	43.80	43.80	-1	5,351	-0.02%
2020/12/02	1	43.40	0	0.00	43.20	1	5,391	0.02%
2020/12/01	0	0.00	1	42.90	43.50	-1	5,425	-0.02%
2020/11/30	2	42.50	1	43.25	42.50	1	5,374	0.02%
2020/11/27	3	43.00	0	0.00	43.20	3	5,260	0.06%
2020/11/26	0	0.00	1	43.25	43.20	-1	5,288	-0.02%
2020/11/25	3.5	43.48	0	0.00	43.00	3.5	5,393	0.06%
2020/11/23	0	0.00	1	43.45	43.30	-1	5,316	-0.02%
2020/11/20	0.5	42.80	4	42.99	43.25	-3.5	5,180	-0.07%
2020/11/19	3	41.65	3	41.60	41.80	0	4,947	0.00%
2020/11/18	1	40.90	1	41.20	41.05	0	4,859	0.00%
2020/11/13	4	40.98	1	41.30	39.95	3	4,820	0.06%
2020/11/12	0	0.00	1	39.50	39.90	-1	4,745	-0.02%
2020/11/10	0	0.00	10	38.55	38.60	-10	4,971	-0.20%
2020/11/09	0	0.00	13.1	38.46	38.60	-13.1	5,060	-0.26%
2020/11/05	0	0.00	9	37.80	38.00	-9	5,174	-0.17%
2020/10/28	1	37.30	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	3	37.25	37.45	-3	5,352	-0.06%
2020/10/26	0	0.00	7	37.01	37.25	-7	5,348	-0.13%
2020/10/23	1	36.65	0	0.00	36.75	1	5,346	0.02%
2020/10/21	1	36.75	0	0.00	36.85	1	5,463	0.02%
2020/10/20	4	36.76	0	0.00	36.80	4	5,487	0.07%
2020/10/16	2	36.85	0	0.00	36.70	2	5,635	0.04%
2020/10/14	0	0.00	1	37.10	37.10	-1	5,719	-0.02%
2020/10/13	11	36.80	1	36.95	37.20	10	5,812	0.17%
2020/10/06	0	0.00	10	37.85	38.00	-10	6,125	-0.16%
2020/10/05	0	0.00	4	37.60	37.90	-4	6,147	-0.07%
2020/09/30	2	37.05	0	0.00	36.90	2	6,153	0.03%
2020/09/28	2	35.93	0	0.00	36.70	2	6,259	0.03%
2020/09/25	0	0.00	10	36.01	36.00	-10	6,273	-0.16%
2020/09/22	0	0.00	1	37.05	37.05	-1	6,199	-0.02%
2020/09/21	0	0.00	2	38.05	38.00	-2	6,198	-0.03%
2020/09/18	0	0.00	3	37.67	37.70	-3	6,209	-0.05%
2020/09/16	0	0.00	1	38.30	38.25	-1	6,206	-0.02%
2020/09/14	1	37.90	0	0.00	37.80	1	6,212	0.02%
2020/09/11	0	0.00	5	37.70	37.90	-5	6,237	-0.08%
2020/09/10	10	38.45	1	38.40	38.50	9	6,293	0.14%
2020/09/09	0	0.00	12	38.44	38.45	-12	6,266	-0.19%
2020/09/08	0	0.00	4	37.63	37.50	-4	6,182	-0.06%
2020/09/07	3	37.17	1	37.25	37.25	2	6,152	0.03%
2020/09/04	1	35.85	0	0.00	36.10	1	6,136	0.02%
2020/09/02	5	36.28	0	0.00	35.90	5	6,043	0.08%
2020/09/01	0	0.00	9	36.21	36.40	-9	6,018	-0.15%
2020/08/26	1	37.85	0	0.00	37.75	1	5,800	0.02%
2020/08/25	0	0.00	124	37.91	37.65	-124	5,843	-2.12%	大賣/鉅額交易
2020/08/24	13	38.00	0	0.00	37.65	13	6,080	0.21%
2020/08/20	0	0.00	1	37.30	37.45	-1	6,072	-0.02%
2020/08/19	10	38.60	0	0.00	38.40	10	5,995	0.17%
2020/08/17	2	39.05	3	38.98	38.75	-1	5,860	-0.02%
2020/08/14	0	0.00	1	38.80	38.65	-1	5,618	-0.02%
2020/08/13	2	37.00	4	37.45	37.75	-2	5,386	-0.04%
2020/08/12	3	36.70	0	0.00	36.35	3	5,277	0.06%
2020/08/10	1	35.60	0	0.00	35.40	1	5,063	0.02%
2020/08/07	1	35.40	0	0.00	35.35	1	5,125	0.02%
2020/08/06	0	0.00	1	36.40	36.40	-1	5,117	-0.02%
2020/08/04	1	34.95	1	35.20	35.55	0	4,923	0.00%
2020/08/03	0	0.00	2	33.80	33.60	-2	4,841	-0.04%
2020/07/30	1	33.65	0	0.00	34.40	1	4,821	0.02%
2020/07/28	2	33.60	0	0.00	33.55	2	4,921	0.04%
2020/07/22	5	35.65	0	0.00	35.65	5	5,096	0.10%
2020/07/20	0	0.00	2	35.25	35.05	-2	5,070	-0.04%
2020/07/17	3	36.17	0	0.00	35.70	3	5,023	0.06%
2020/07/16	0	0.00	5	36.80	37.00	-5	4,973	-0.10%
2020/07/15	1	36.45	6	36.50	36.35	-5	4,823	-0.10%
2020/07/14	1	35.70	5	35.66	35.55	-4	4,782	-0.08%
2020/07/13	0	0.00	9.3	35.94	35.55	-9.3	4,758	-0.19%
2020/07/10	1	35.40	0	0.00	35.50	1	4,728	0.02%
2020/07/09	4	36.24	6	36.05	36.00	-2	4,714	-0.04%
2020/07/08	1	35.60	0	0.00	36.00	1	4,653	0.02%
2020/07/06	1	35.05	0	0.00	35.10	1	4,552	0.02%
2020/06/30	1	33.70	0	0.00	33.75	1	4,590	0.02%
2020/06/29	5	34.20	0	0.00	33.95	5	4,602	0.11%
2020/06/23	0	0.00	2	34.33	34.70	-2	4,680	-0.04%
2020/06/22	1	34.65	5	34.60	34.60	-4	4,693	-0.09%
2020/06/18	2	35.25	0	0.00	35.10	2	4,715	0.04%
2020/06/17	3	35.67	22	35.60	35.70	-19	4,735	-0.40%
2020/06/15	2	34.25	0	0.00	34.20	2	4,906	0.04%
2020/06/12	7	34.41	1	34.35	34.45	6	4,997	0.12%
2020/06/11	1	35.40	28	35.04	34.70	-27	5,094	-0.53%
2020/06/09	1	35.05	0	0.00	35.40	1	5,202	0.02%
2020/06/08	19	35.08	3	35.30	35.20	16	5,290	0.30%
2020/06/05	3	34.60	0	0.00	34.75	3	5,287	0.06%
2020/06/04	12	34.73	0	0.00	34.75	12	5,291	0.23%
2020/06/03	2	34.60	0	0.00	34.60	2	5,331	0.04%
2020/06/01	1	33.75	1	33.75	33.75	0	5,302	0.00%
2020/05/28	3	33.90	0	0.00	33.55	3	5,041	0.06%
2020/05/27	8	33.84	0	0.00	34.00	8	5,029	0.16%
2020/05/26	0	0.00	1	33.50	33.80	-1	5,065	-0.02%
2020/05/22	3	32.88	0	0.00	32.55	3	5,050	0.06%
2020/05/21	2	33.60	1	33.55	33.80	1	5,024	0.02%
2020/05/20	1	33.50	2	33.55	33.70	-1	5,007	-0.02%
2020/05/14	3	32.15	0	0.00	32.00	3	4,866	0.06%
2020/05/13	1	33.35	3	33.50	33.05	-2	4,782	-0.04%
2020/05/12	4	33.58	5	33.60	33.35	-1	4,745	-0.02%
2020/05/11	0	0.00	3	34.05	33.85	-3	4,722	-0.06%
2020/05/08	1	34.10	0	0.00	33.85	1	4,701	0.02%
2020/05/07	0	0.00	2	34.25	34.15	-2	4,681	-0.04%
2020/05/05	0	0.00	3	34.75	34.55	-3	4,627	-0.06%
2020/05/04	3	34.55	0	0.00	34.10	3	4,569	0.07%
2020/04/30	0	0.00	1	34.80	34.55	-1	4,501	-0.02%
2020/04/29	5	35.05	12	34.75	34.50	-7	4,405	-0.16%
2020/04/28	31	33.84	28	34.01	34.55	3	4,379	0.07%
2020/04/27	21	31.52	2	32.30	32.80	19	4,385	0.43%
2020/04/23	4	31.04	0	0.00	30.85	4	4,231	0.09%
2020/04/21	1	31.80	0	0.00	31.80	1	4,150	0.02%
2020/04/17	0	0.00	1	33.30	33.10	-1	4,100	-0.02%
2020/04/16	1	32.70	0	0.00	32.85	1	4,028	0.02%
2020/04/15	7	33.19	0	0.00	33.40	7	3,986	0.18%
2020/04/13	2	32.28	0	0.00	32.05	2	3,904	0.05%
2020/04/10	0	0.00	1	32.55	32.55	-1	3,896	-0.03%
2020/04/06	1	29.90	1	30.05	30.05	0	3,697	0.00%
2020/03/30	1	30.05	0	0.00	31.15	1	3,539	0.03%
2020/03/27	1	31.45	0	0.00	31.00	1	3,489	0.03%
2020/03/20	3	30.20	1	30.25	30.25	2	3,357	0.06%
2020/03/19	0	0.00	5	30.62	29.70	-5	3,219	-0.16%
2020/03/17	3	33.17	0	0.00	33.00	3	3,023	0.10%
2020/03/13	2	35.00	8	34.89	36.00	-6	2,853	-0.21%
2020/03/12	1	37.20	3	37.25	37.85	-2	2,743	-0.07%
2020/03/10	1	37.95	5.8	37.98	38.35	-4.8	2,580	-0.19%
2020/03/09	6	37.96	1.2	38.08	38.10	4.8	2,568	0.19%
2020/02/27	0	0.00	9	38.96	39.55	-9	2,620	-0.34%
2020/02/26	1	38.85	0	0.00	39.10	1	2,573	0.04%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/21	0	0.00	3	39.30	39.15	-3	2,615	-0.11%
2020/02/20	1	39.15	0	0.00	39.10	1	2,680	0.04%
2020/02/19	3	39.55	0	0.00	39.45	3	2,709	0.11%
2020/02/18	0	0.00	1	39.15	39.20	-1	2,738	-0.04%
2020/02/13	1	39.70	0	0.00	39.55	1	3,163	0.03%
2020/02/12	0	0.00	1	39.55	39.45	-1	3,227	-0.03%
2020/02/03	0	0.00	2	39.00	39.35	-2	3,314	-0.06%
2020/01/30	4	39.64	20.1	40.01	39.10	-16.1	3,309	-0.49%
2020/01/20	0	0.00	1	42.25	42.25	-1	3,203	-0.03%
2020/01/15	2	41.90	0	0.00	42.10	2	3,280	0.06%
2020/01/14	2	42.33	0	0.00	42.20	2	3,354	0.06%
2020/01/13	1	42.00	0	0.00	42.40	1	3,406	0.03%
2020/01/06	0	0.00	1	41.55	41.40	-1	3,994	-0.03%
2019/12/30	0	0.00	1	42.05	42.10	-1	4,085	-0.02%
2019/12/26	1	42.00	0	0.00	42.10	1	4,186	0.02%
2019/12/19	8	42.03	0	0.00	42.20	8	4,446	0.18%
2019/12/17	2	42.15	0	0.00	42.30	2	4,627	0.04%
2019/12/13	0	0.00	6	42.10	41.65	-6	4,676	-0.13%
2019/12/12	6	41.68	2	41.75	41.65	4	4,648	0.09%
2019/12/11	5	41.10	0	0.00	41.15	5	4,660	0.11%
2019/12/06	1	41.40	1	41.55	41.40	0	4,681	0.00%
2019/12/05	3	41.50	0	0.00	41.10	3	4,680	0.06%
2019/12/03	3	41.25	0	0.00	41.40	3	4,746	0.06%
2019/12/02	0	0.00	1	41.55	41.25	-1	4,737	-0.02%
2019/11/27	1	42.00	0	0.00	42.00	1	5,085	0.02%
2019/11/26	1	41.85	0	0.00	41.85	1	5,132	0.02%
2019/11/25	1	42.05	0	0.00	42.10	1	5,056	0.02%
2019/11/22	1	42.60	0	0.00	42.20	1	5,197	0.02%
2019/11/19	1	42.50	0	0.00	42.45	1	5,580	0.02%
2019/11/18	3	42.58	0	0.00	42.80	3	5,521	0.05%
2019/11/15	2	42.90	0	0.00	42.95	2	5,489	0.04%
2019/11/14	1	43.05	2	43.28	42.95	-1	5,468	-0.02%
2019/11/13	0	0.00	1	43.60	43.35	-1	5,403	-0.02%
2019/11/12	6	43.99	2	44.88	44.00	4	5,374	0.07%
2019/11/11	1	47.55	4	47.60	46.95	-3	5,134	-0.06%
2019/11/06	0	0.00	2	48.10	48.30	-2	5,175	-0.04%
2019/11/05	1	48.10	3	48.20	48.20	-2	5,166	-0.04%
2019/10/31	4	48.20	8	48.18	47.85	-4	5,258	-0.08%
2019/10/30	0	0.00	16	47.81	48.00	-16	5,276	-0.30%
2019/10/29	1	47.30	8	47.74	47.30	-7	5,315	-0.13%
2019/10/24	0	0.00	3	47.70	48.00	-3	5,323	-0.06%
2019/10/23	2	47.88	0	0.00	47.90	2	5,337	0.04%
2019/10/22	0	0.00	14	48.04	47.80	-14	5,320	-0.26%
2019/10/21	1	48.55	0	0.00	48.55	1	5,267	0.02%
2019/10/18	100	48.30	8	48.47	48.70	92	5,261	1.75%
2019/10/17	7	47.48	2	47.80	48.15	5	5,135	0.10%
2019/10/16	0	0.00	36	47.25	47.95	-36	5,045	-0.71%
2019/10/15	0	0.00	18	46.76	46.60	-18	4,906	-0.37%
2019/10/14	2	45.75	6	45.88	46.05	-4	4,817	-0.08%
2019/10/08	0	0.00	2	45.50	45.15	-2	4,756	-0.04%
2019/10/07	1	45.10	2	45.50	45.35	-1	4,751	-0.02%
2019/10/04	0	0.00	3	45.25	45.45	-3	4,737	-0.06%
2019/10/03	27	45.46	1	44.75	45.00	26	4,717	0.55%
2019/10/01	5	46.10	7	46.38	46.15	-2	4,620	-0.04%
2019/09/27	12	45.96	3	46.07	45.80	9	4,558	0.20%
2019/09/24	2	44.78	0	0.00	44.65	2	4,339	0.05%
2019/09/23	2	45.15	2	44.85	45.00	0	4,302	0.00%
2019/09/20	0	0.00	10	44.20	44.40	-10	4,202	-0.24%
2019/09/18	1	44.50	0	0.00	44.60	1	4,143	0.02%
2019/09/16	1	44.15	0	0.00	44.25	1	4,158	0.02%
2019/09/09	5	43.82	0	0.00	43.80	5	4,057	0.12%
2019/09/06	9	43.81	1	43.80	43.85	8	4,060	0.20%
2019/09/05	1	43.65	1	43.70	43.70	0	4,098	0.00%
2019/09/04	2	43.45	1	43.50	43.50	1	4,089	0.02%
2019/09/03	3	43.55	1	43.50	43.45	2	4,087	0.05%
2019/09/02	9	44.10	1	44.70	44.05	8	4,061	0.20%
2019/08/30	0	0.00	1	43.80	44.00	-1	3,937	-0.03%
2019/08/29	1	43.00	0	0.00	43.00	1	3,771	0.03%
2019/08/28	2	42.85	21	42.71	43.00	-19	3,712	-0.51%
2019/08/27	3	43.43	103	43.35	43.00	-100	3,669	-2.73%	大賣/
2019/08/26	21	43.08	1	42.30	42.60	20	3,526	0.57%
2019/08/23	4	42.28	17	42.50	42.50	-13	3,394	-0.38%
2019/08/22	1	41.30	2	41.30	41.30	-1	3,183	-0.03%
2019/08/16	1	39.70	0	0.00	40.10	1	3,219	0.03%
2019/08/15	0	0.00	1	40.05	40.10	-1	3,211	-0.03%
2019/08/14	0	0.00	1.2	40.24	40.15	-1.2	3,248	-0.04%
2019/08/13	1	40.65	2	40.50	40.25	-1	3,256	-0.03%
2019/08/12	1	40.20	2	40.13	40.00	-1	3,229	-0.03%
2019/08/02	1	38.95	2	39.00	39.00	-1	3,267	-0.03%
2019/08/01	5	39.60	0	0.00	39.55	5	3,315	0.15%
2019/07/31	2	39.80	0	0.00	40.40	2	3,327	0.06%
2019/07/26	5	40.10	0	0.00	40.20	5	3,318	0.15%
2019/07/24	0	0.00	3	39.75	39.65	-3	3,357	-0.09%
2019/07/18	1	40.25	0	0.00	40.20	1	3,544	0.03%
2019/07/17	0	0.00	1	40.30	40.30	-1	3,573	-0.03%
2019/07/16	2	40.58	0	0.00	40.55	2	3,634	0.06%
2019/07/15	1	40.80	0	0.00	40.65	1	3,711	0.03%
2019/07/12	0	0.00	1	40.75	40.65	-1	3,804	-0.03%
2019/07/11	0	0.00	0.3	40.50	40.40	-0.3	3,838	-0.01%
2019/06/25	1	40.10	0	0.00	40.30	1	4,038	0.02%
2019/06/20	0	0.00	1	40.40	40.35	-1	4,049	-0.02%
2019/06/19	0	0.00	1	39.90	40.25	-1	4,059	-0.02%
2019/06/18	0	0.00	1	39.70	39.80	-1	4,034	-0.02%
2019/06/14	0	0.00	3	39.15	39.30	-3	4,044	-0.07%
2019/06/13	1	39.15	0	0.00	39.10	1	4,028	0.02%
2019/06/04	0	0.00	2	39.95	39.80	-2	3,922	-0.05%
2019/05/28	1	40.00	0	0.00	40.00	1	3,918	0.03%
2019/05/24	1	39.45	0	0.00	39.40	1	3,855	0.03%
2019/05/20	2	39.05	0	0.00	39.35	2	3,766	0.05%
2019/05/17	2	38.83	0	0.00	38.65	2	3,753	0.05%
2019/05/16	2	38.70	0	0.00	38.65	2	3,756	0.05%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	5	38.62	0	0.00	38.75	5	3,736	0.13%
2019/05/13	3	39.37	0	0.00	39.10	3	3,689	0.08%
2019/05/10	4	39.80	0	0.00	39.70	4	3,645	0.11%
2019/05/09	4	40.23	0	0.00	39.95	4	3,642	0.11%
2019/05/08	4	40.43	0	0.00	40.65	4	3,564	0.11%
2019/05/06	2	40.70	3	40.80	40.80	-1	3,461	-0.03%
2019/05/02	4	41.59	0	0.00	41.45	4	3,385	0.12%
2019/04/30	8	41.59	0	0.00	41.25	8	3,366	0.24%
2019/04/29	4	41.45	5	41.60	41.60	-1	3,305	-0.03%
2019/04/26	5	40.70	1	40.65	41.00	4	3,252	0.12%
2019/04/25	10	40.95	0	0.00	40.40	10	3,231	0.31%
2019/04/24	6	41.06	0	0.00	41.05	6	3,100	0.19%
2019/04/19	20	41.50	0	0.00	41.20	20	2,929	0.68%
2019/04/18	70	41.16	0	0.00	41.05	70	2,856	2.45%
2019/04/16	1	41.55	0	0.00	41.00	1	2,720	0.04%
2019/04/10	1	41.90	2	42.45	42.55	-1	2,562	-0.04%
2019/04/08	1	41.70	0	0.00	41.70	1	2,546	0.04%
2019/04/01	2	41.85	0	0.00	41.45	2	2,590	0.08%
2019/03/18	1	43.10	1	43.10	43.15	0	2,616	0.00%
2019/03/11	1	42.60	0	0.00	42.70	1	2,553	0.04%
2019/03/08	1	42.75	0	0.00	42.75	1	2,600	0.04%
2019/02/22	0	0.00	3	43.18	43.40	-3	2,728	-0.11%
2019/02/19	0	0.00	0	43.40	42.75	0	2,794	0.00%
2019/02/15	0	0.00	1	42.40	42.40	-1	2,825	-0.04%
2019/02/14	2	43.55	0	0.00	43.20	2	2,905	0.07%
2019/02/12	1	44.00	1	44.15	44.20	0	3,174	0.00%
2019/01/30	0	0.00	1	43.15	43.15	-1	3,159	-0.03%
2019/01/24	0	0.00	1	42.55	42.60	-1	3,103	-0.03%
2019/01/21	0	0.00	1	43.15	42.95	-1	3,193	-0.03%
2019/01/15	0	0.00	1	42.95	42.95	-1	3,317	-0.03%
2019/01/14	2	42.53	0	0.00	42.15	2	3,303	0.06%
2019/01/09	2	42.40	0	0.00	42.65	2	3,376	0.06%
2018/12/21	3	40.02	0	0.00	40.00	3	3,756	0.08%
2018/12/18	1	43.00	2	42.75	43.00	-1	3,589	-0.03%
2018/12/14	0	0.00	1	42.70	42.90	-1	3,681	-0.03%
2018/12/12	2	41.40	0	0.00	41.55	2	3,724	0.05%
2018/12/10	0	0.00	1	41.25	41.30	-1	3,748	-0.03%
2018/12/04	0	0.00	1	43.20	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	3	42.55	43.20	-3	3,805	-0.08%
2018/11/28	1	40.50	0	0.00	40.75	1	3,629	0.03%
2018/11/27	1	40.65	1	40.50	40.70	0	3,645	0.00%
2018/11/26	0	0.00	1	40.35	40.60	-1	3,671	-0.03%
2018/11/21	0	0.00	1	40.10	40.30	-1	3,716	-0.03%
2018/11/16	1	40.10	0	0.00	40.45	1	3,768	0.03%
2018/11/14	1	38.65	0	0.00	39.10	1	3,785	0.03%
2018/11/12	2	39.00	6	39.39	39.10	-4	3,715	-0.11%
2018/11/09	6	41.49	3	41.95	41.50	3	3,620	0.08%
2018/11/08	0	0.00	2	43.80	43.60	-2	3,552	-0.06%
2018/11/07	0	0.00	6	43.67	43.40	-6	3,585	-0.17%
2018/11/05	0	0.00	1	43.50	43.50	-1	3,752	-0.03%
2018/11/02	0	0.00	4	42.95	43.35	-4	3,802	-0.11%
2018/10/31	0	0.00	5	43.12	43.55	-5	4,011	-0.12%
2018/10/29	1	41.45	0	0.00	41.50	1	4,138	0.02%
2018/10/25	1	41.85	0	0.00	41.80	1	4,162	0.02%
2018/10/23	3	41.92	0	0.00	42.10	3	4,224	0.07%
2018/10/19	2	42.20	0	0.00	42.50	2	4,270	0.05%
2018/10/18	1	42.70	0	0.00	42.80	1	4,251	0.02%
2018/10/17	1	42.90	0	0.00	43.30	1	4,266	0.02%
2018/10/16	0	0.00	1	42.65	42.65	-1	4,240	-0.02%
2018/10/15	4	42.89	0	0.00	42.60	4	4,238	0.09%
2018/10/12	3	42.83	0	0.00	43.60	3	4,205	0.07%
2018/10/11	3	42.77	0	0.00	43.35	3	4,201	0.07%
2018/10/05	5	45.93	0	0.00	45.70	5	4,128	0.12%
2018/10/04	7	46.46	1	46.65	46.30	6	4,180	0.14%
2018/10/03	0	0.00	1	47.10	47.00	-1	4,167	-0.02%
2018/09/28	3	48.25	0	0.00	48.00	3	4,210	0.07%
2018/09/27	0	0.00	21	48.05	48.45	-21	4,159	-0.50%
2018/09/25	0	0.00	3	48.20	48.10	-3	4,137	-0.07%
2018/09/19	2	48.15	2	48.23	48.25	0	4,106	0.00%
2018/09/18	0	0.00	3	47.88	47.90	-3	4,085	-0.07%
2018/09/14	0	0.00	5	47.30	47.20	-5	4,064	-0.12%
2018/09/13	0	0.00	1	46.70	46.80	-1	4,039	-0.02%
2018/09/10	0	0.00	1	45.65	45.85	-1	4,137	-0.02%
2018/09/04	0	0.00	5	46.95	47.05	-5	4,238	-0.12%
2018/08/28	1	46.30	0	0.00	46.35	1	4,274	0.02%
2018/08/24	1	45.60	0	0.00	45.50	1	4,282	0.02%
2018/08/23	2	46.33	0	0.00	46.10	2	4,370	0.05%
2018/08/21	3	47.37	0	0.00	47.45	3	4,141	0.07%
2018/08/20	2	46.85	1	47.15	47.10	1	4,144	0.02%
2018/08/15	0	0.00	2	47.25	46.25	-2	4,205	-0.05%
2018/08/14	2	47.15	0	0.00	47.25	2	4,240	0.05%
2018/08/13	1	47.45	1	47.15	47.25	0	4,268	0.00%
2018/08/10	1	49.15	3	49.00	49.10	-2	4,196	-0.05%
2018/08/08	2	49.25	1	48.90	49.05	1	4,280	0.02%
2018/08/07	0	0.00	11	49.19	49.45	-11	4,302	-0.26%
2018/08/06	13	48.63	34	48.53	48.80	-21	4,227	-0.50%
2018/08/03	0	0.00	3	46.80	47.05	-3	4,065	-0.07%
2018/08/01	0	0.00	1	47.25	47.45	-1	4,041	-0.02%
2018/07/30	0	0.00	5	47.00	47.00	-5	3,983	-0.13%
2018/07/27	0	0.00	3	46.52	46.85	-3	3,963	-0.08%
2018/07/26	0	0.00	4	45.40	45.65	-4	3,899	-0.10%
2018/07/25	0	0.00	20	45.75	45.75	-20	3,900	-0.51%
2018/07/20	1	44.90	0	0.00	45.20	1	3,940	0.03%
2018/07/17	0	0.00	10	45.30	45.30	-10	3,917	-0.26%
2018/07/13	3	44.23	0	0.00	44.40	3	3,966	0.08%
2018/07/12	5	45.35	0	0.00	46.00	5	3,931	0.13%
2018/07/04	1	44.90	0	0.00	45.55	1	3,880	0.03%
2018/07/03	3	44.62	0	0.00	44.70	3	3,942	0.08%
2018/06/28	3	44.62	0	0.00	44.65	3	3,980	0.08%
2018/06/26	4	44.85	0	0.00	44.60	4	4,180	0.10%
2018/06/25	3	45.03	0	0.00	45.00	3	4,253	0.07%
2018/06/19	10	45.27	0	0.00	45.10	10	4,403	0.23%
2018/06/15	0	0.00	1	46.55	46.25	-1	4,410	-0.02%
2018/06/14	2	46.85	0	0.00	46.70	2	4,342	0.05%
2018/06/08	0	0.00	1	46.90	46.95	-1	4,400	-0.02%
2018/06/05	7	45.77	0	0.00	46.25	7	4,422	0.16%
2018/06/01	1	45.10	0	0.00	45.25	1	4,418	0.02%
2018/05/31	1	44.55	0	0.00	45.60	1	4,426	0.02%
2018/05/29	2	45.35	0	0.00	45.55	2	4,343	0.05%
2018/05/28	5	45.60	5	45.40	45.60	0	4,382	0.00%
2018/05/25	2	45.95	1	45.80	45.85	1	4,427	0.02%
2018/05/24	6	46.11	3	46.00	46.10	3	4,470	0.07%
2018/05/23	5	46.55	5	47.10	46.60	0	4,501	0.00%
2018/05/17	0.1	45.00	0	0.00	44.85	0.1	4,645	0.00%
2018/05/16	15	44.36	12	44.45	44.50	3	4,687	0.06%
2018/05/15	2	44.83	2	45.03	45.00	0	4,683	0.00%
2018/05/14	2	45.95	0	0.00	45.90	2	4,768	0.04%
2018/05/11	0	0.00	10	46.10	46.25	-10	4,760	-0.21%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/07	20	46.60	0	0.00	46.40	20	4,859	0.41%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/27	2	47.05	1	47.10	47.20	1	4,920	0.02%
2018/04/23	1	47.55	20	47.50	47.70	-19	5,103	-0.37%
2018/04/20	20	47.80	0	0.00	47.90	20	5,112	0.39%
2018/04/18	1	47.50	1	47.30	47.20	0	5,086	0.00%
2018/04/17	1	47.40	0	0.00	47.45	1	5,093	0.02%
2018/04/12	3	47.97	0	0.00	47.80	3	5,243	0.06%
2018/04/11	1	48.00	0	0.00	48.05	1	5,262	0.02%
2018/04/03	21	46.70	0	0.00	46.70	21	5,250	0.40%
2018/04/02	7	46.85	0	0.00	46.80	7	5,274	0.13%
2018/03/31	1	46.90	2	47.00	47.05	-1	5,295	-0.02%
2018/03/30	6	47.33	0	0.00	47.05	6	5,263	0.11%
2018/03/29	14	47.30	10	47.12	47.35	4	5,203	0.08%
2018/03/28	4	47.91	1	48.30	47.80	3	5,071	0.06%
2018/03/27	1	48.70	0	0.00	48.60	1	5,003	0.02%
2018/03/26	4	48.68	0	0.00	49.00	4	4,977	0.08%
2018/03/23	3	49.22	1	49.00	49.25	2	4,943	0.04%
2018/03/21	14	49.39	23	48.90	49.50	-9	4,887	-0.18%
2018/03/20	0	0.00	10	49.98	50.10	-10	4,845	-0.21%
2018/03/19	1	50.10	0	0.00	49.90	1	4,845	0.02%
2018/03/16	1	50.20	0	0.00	50.10	1	4,849	0.02%
2018/03/15	1	50.60	0	0.00	50.40	1	4,777	0.02%
2018/03/14	2	50.60	0	0.00	50.50	2	4,772	0.04%
2018/03/13	1	49.95	0	0.00	49.95	1	4,742	0.02%
2018/03/12	2	50.03	0	0.00	50.30	2	4,801	0.04%
2018/03/09	6	49.25	3	49.40	49.25	3	4,817	0.06%
2018/03/07	10	49.15	0	0.00	49.05	10	4,983	0.20%
2018/03/06	1	49.15	0	0.00	49.20	1	5,016	0.02%
2018/03/01	0	0.00	1	50.00	50.00	-1	5,257	-0.02%
2018/02/27	2	50.50	0	0.00	50.20	2	5,244	0.04%
2018/02/26	3	51.10	0	0.00	50.50	3	5,222	0.06%
2018/02/22	3	49.62	0	0.00	49.60	3	5,217	0.06%
2018/02/21	2	49.88	0	0.00	50.00	2	5,162	0.04%
2018/02/12	4	49.10	0	0.00	48.95	4	5,113	0.08%
2018/02/09	2	47.40	6	47.25	47.40	-4	5,109	-0.08%
2018/02/08	2	48.83	0	0.00	49.00	2	5,034	0.04%
2018/02/07	5	49.52	1	49.45	49.10	4	5,038	0.08%
2018/02/06	3	49.87	2	50.10	49.40	1	5,004	0.02%
2018/02/02	1	51.00	0	0.00	51.30	1	4,943	0.02%
2018/01/31	1	50.90	0	0.00	50.80	1	4,930	0.02%
2018/01/29	8	51.26	0	0.00	51.60	8	4,824	0.17%
2018/01/26	1	51.40	0	0.00	51.50	1	4,775	0.02%
2018/01/24	0	0.00	4	51.40	51.60	-4	4,704	-0.09%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	0	0.00	8	51.70	51.90	-8	4,681	-0.17%
2018/01/19	0	0.00	5	52.30	52.20	-5	4,629	-0.11%
2018/01/18	1	52.50	10	52.50	52.40	-9	4,583	-0.20%
2018/01/17	22	52.16	0	0.00	52.60	22	4,528	0.49%
2018/01/15	11	51.61	0	0.00	51.60	11	4,386	0.25%
2018/01/11	1	51.20	0	0.00	51.30	1	4,313	0.02%
2018/01/09	1	51.00	0	0.00	51.20	1	4,257	0.02%
2018/01/05	1	51.10	0	0.00	51.50	1	4,120	0.02%
2018/01/02	6	52.47	0	0.00	51.70	6	4,032	0.15%