潤泰新 (9945)-統一-城中券商分點個股進出

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
44.00
漲跌
▼0.55
漲幅
-1.23%
成交量
9,081張
產業
上市其他類股
933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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	273	44.25	44.55	-273	20,604	-1.32%	大賣/鉅額交易
2024/06/24	1	44.50	47	44.90	44.80	-46	20,567	-0.22%
2024/06/20	0	0.00	70	45.28	45.45	-70	20,485	-0.34%
2024/06/19	70.3	45.84	0	0.00	45.35	70.3	20,455	0.34%
2024/06/18	0	0.00	9	45.79	46.00	-9	20,390	-0.04%
2024/06/17	3.4	44.95	0	0.00	44.85	3.4	20,346	0.02%
2024/06/14	20	45.45	0	0.00	45.50	20	20,393	0.10%
2024/06/13	2	45.05	3	45.12	45.05	-1	20,327	0.00%
2024/06/12	430	44.93	686	44.58	44.35	-256	20,310	-1.26%	大買/大賣/鉅額交易
2024/06/11	18	47.18	20	47.60	45.85	-2	20,240	-0.01%
2024/06/07	36	47.29	130	47.85	47.55	-94	19,610	-0.48%	大賣/
2024/06/05	37	45.17	50	44.60	45.15	-13	18,715	-0.07%
2024/06/04	50	44.85	2	44.90	44.90	48	18,605	0.26%
2024/06/03	16	44.83	16	44.51	44.70	0	18,502	0.00%
2024/05/31	70	45.26	1	45.30	44.60	69	18,451	0.37%
2024/05/30	1	44.80	1	44.60	43.85	0	18,087	0.00%
2024/05/29	2	45.00	6	44.41	44.55	-4	17,968	-0.02%
2024/05/28	8	45.04	2	44.85	45.40	6	17,733	0.03%
2024/05/27	3	44.00	1	43.50	43.80	2	17,509	0.01%
2024/05/23	1	43.50	4	43.86	43.25	-3	17,248	-0.02%
2024/05/22	24	44.63	3	44.75	44.70	21	16,941	0.12%
2024/05/21	4	44.78	24	44.61	44.35	-20	16,725	-0.12%
2024/05/20	11	45.66	73	45.30	45.30	-62	16,394	-0.38%
2024/05/17	51	47.35	37	48.01	46.60	14	15,907	0.09%
2024/05/16	15	47.43	14	47.46	46.90	1	15,266	0.01%
2024/05/15	38	45.14	43	46.18	46.55	-5	14,328	-0.03%
2024/05/14	44	43.34	3	43.45	42.65	41	13,293	0.31%
2024/05/13	630	41.63	635	41.70	43.90	-5	12,576	-0.04%	大買/大賣/
2024/05/10	1	40.40	0	40.80	40.50	1	11,860	0.01%
2024/05/09	12	40.88	0	0.00	40.20	12	11,642	0.10%
2024/05/08	14	41.89	3.1	41.06	40.70	10.9	11,406	0.10%
2024/05/07	5	42.20	10	41.92	41.80	-5	11,071	-0.05%
2024/05/06	60	43.27	50.6	43.60	43.10	9.4	10,526	0.09%
2024/05/03	306	42.22	292.9	42.18	42.45	13.1	9,754	0.13%	大買/大賣/
2024/05/02	5	40.88	155	42.14	42.25	-150	8,177	-1.83%	大賣/鉅額交易
2024/04/30	1	39.35	25	38.60	38.45	-24	6,856	-0.35%
2024/04/29	3	38.75	6	38.63	38.75	-3	6,442	-0.05%
2024/04/26	10	37.33	2	37.50	37.90	8	6,187	0.13%
2024/04/25	2	36.98	1	36.75	36.85	1	5,946	0.02%
2024/04/24	3	36.85	0	0.00	36.85	3	5,939	0.05%
2024/04/22	23	36.22	21	36.49	36.60	2	6,018	0.03%
2024/04/19	20	35.92	0	0.00	36.15	20	5,776	0.35%
2024/04/18	21	35.81	4	35.95	36.45	17	5,567	0.31%
2024/04/17	14	34.73	0	0.00	34.85	14	5,274	0.27%
2024/04/16	12	34.50	0	0.00	34.45	12	5,263	0.23%
2024/04/15	15	35.37	1	35.35	35.20	14	5,183	0.27%
2024/04/12	0.2	34.95	0	0.00	34.95	0.2	5,140	0.00%
2024/04/11	12.8	35.09	0	0.00	34.90	12.8	5,142	0.25%
2024/04/10	1	35.00	0	0.00	35.00	1	5,094	0.02%
2024/04/09	1	34.80	0	0.00	34.95	1	5,171	0.02%
2024/04/08	5	34.50	3	34.45	34.50	2	5,354	0.04%
2024/04/03	0.2	34.85	0	0.00	34.65	0.2	5,405	0.00%
2024/04/02	3	35.05	0	0.00	35.05	3	5,487	0.05%
2024/04/01	3	35.30	0	0.00	35.45	3	5,485	0.05%
2024/03/29	4	35.15	0	0.00	35.15	4	5,472	0.07%
2024/03/28	5	35.30	0	0.00	35.05	5	5,454	0.09%
2024/03/26	15	35.35	1	35.50	35.20	14	5,387	0.26%
2024/03/25	42	35.49	0	0.00	35.15	42	5,356	0.78%
2024/03/22	6	35.15	0	0.00	35.10	6	5,335	0.11%
2024/03/21	24	34.94	1	35.25	35.35	23	5,325	0.43%
2024/03/20	38	34.23	0	0.00	34.15	38	5,712	0.67%
2024/03/19	13	34.29	0	0.00	34.10	13	5,745	0.23%
2024/03/18	12	34.70	0	0.00	34.70	12	5,617	0.21%
2024/03/15	21	35.11	0	0.00	35.00	21	5,568	0.38%
2024/03/14	134	35.43	0	0.00	35.50	134	5,457	2.46%	大買/鉅額交易
2024/03/13	2	36.95	0	0.00	36.85	2	5,191	0.04%
2024/03/12	8	36.68	0	0.00	36.95	8	5,182	0.15%
2024/03/11	16	36.31	0	0.00	36.40	16	5,193	0.31%
2024/03/08	10	36.00	0	0.00	35.85	10	5,166	0.19%
2024/03/07	9	35.88	0	0.00	35.85	9	5,293	0.17%
2024/03/06	15	36.08	0	0.00	36.15	15	5,262	0.29%
2024/03/05	0.8	35.65	0	0.00	35.65	0.8	5,284	0.02%
2024/03/04	8	35.75	0	0.00	35.65	8	5,303	0.15%
2024/03/01	1	36.05	0	0.00	36.00	1	5,261	0.02%
2024/02/29	2	36.25	0	0.00	36.35	2	5,261	0.04%
2024/02/27	4	36.30	0	0.00	36.20	4	5,240	0.08%
2024/02/23	2	36.68	0	0.00	36.70	2	5,259	0.04%
2024/02/22	24	37.15	0	0.00	37.05	24	5,303	0.45%
2024/02/21	2	36.83	0	0.00	36.85	2	5,353	0.04%
2024/02/20	11.2	36.92	0	0.00	36.95	11.2	5,374	0.21%
2024/02/19	37	36.92	1	36.80	37.15	36	5,410	0.67%
2024/02/16	15	36.31	1	36.35	36.20	14	5,509	0.25%
2024/02/15	5	35.60	0	0.00	36.10	5	5,583	0.09%
2024/01/29	0	36.25	0	0.00	36.35	0	5,475	0.00%
2024/01/17	12	35.14	0	0.00	34.90	12	5,386	0.22%
2024/01/16	1	35.90	0	0.00	35.90	1	5,227	0.02%
2024/01/11	2	37.10	0	0.00	37.00	2	5,185	0.04%
2024/01/10	1	37.35	1	37.10	36.95	0	5,178	0.00%
2024/01/09	8	37.28	0	0.00	37.20	8	5,158	0.16%
2024/01/08	0	38.05	0	0.00	37.65	0	5,099	0.00%
2024/01/05	2	38.35	1	38.30	38.05	1	5,057	0.02%
2024/01/04	1	38.75	0	0.00	38.55	1	5,023	0.02%
2024/01/03	12	38.78	2	39.05	38.70	10	5,005	0.20%
2024/01/02	35	38.73	11	38.91	39.25	24	4,893	0.49%
2023/12/29	20	37.89	4	38.21	37.75	16	4,681	0.34%
2023/12/28	10	37.78	13	37.67	37.85	-3	4,656	-0.06%
2023/12/26	9	36.78	0	0.00	36.70	9	4,532	0.20%
2023/12/25	0	36.25	0	0.00	36.25	0	4,535	0.00%
2023/12/21	6	36.55	0	0.00	36.40	6	4,779	0.13%
2023/12/20	6	36.63	0	0.00	36.85	6	4,832	0.12%
2023/12/18	28	37.11	0	0.00	37.00	28	4,835	0.58%
2023/12/15	14	37.00	1.4	37.09	36.75	12.7	4,782	0.26%
2023/12/14	1	37.15	2	36.65	36.95	-1	4,295	-0.02%
2023/12/13	27	36.05	1	36.35	35.90	26	4,193	0.62%
2023/12/12	1	36.10	15	36.60	36.20	-14	4,244	-0.33%
2023/12/11	8	36.31	0	0.00	36.50	8	4,281	0.19%
2023/12/08	1	36.65	0	0.00	36.60	1	4,310	0.02%
2023/12/06	6	37.31	6.2	37.50	37.30	-0.2	4,430	-0.01%
2023/12/05	2	36.90	1	36.75	36.75	1	4,490	0.02%
2023/12/04	5	37.15	10	37.30	37.15	-5	4,754	-0.11%
2023/11/28	3	35.50	0	0.00	35.85	3	4,739	0.06%
2023/11/27	11	35.58	0.5	35.60	35.50	10.5	4,695	0.22%
2023/11/24	0	0.00	1	35.90	35.85	-1	4,687	-0.02%
2023/11/22	4	35.66	0	0.00	35.75	4	4,762	0.08%
2023/11/20	25.2	35.87	0	0.00	35.80	25.2	4,752	0.53%
2023/11/17	35	36.77	0	0.00	36.90	35	4,762	0.73%
2023/11/16	67	36.76	0	0.00	36.80	67	4,779	1.40%
2023/11/15	19	36.48	5	36.33	36.70	14	4,790	0.29%
2023/11/14	5	35.50	1.9	35.44	35.50	3.1	4,642	0.07%
2023/11/08	0	34.10	0	0.00	34.45	0	4,705	0.00%
2023/10/30	6	33.25	0	0.00	33.20	6	4,859	0.12%
2023/10/27	1	33.40	0	0.00	33.40	1	4,903	0.02%
2023/10/20	0.3	33.10	0	0.00	33.20	0.3	5,154	0.00%
2023/10/19	0.5	33.70	0	0.00	33.40	0.5	5,153	0.01%
2023/10/18	0.3	34.55	0	0.00	34.10	0.3	5,155	0.01%
2023/10/16	0	0.00	1.8	35.27	35.35	-1.8	5,203	-0.03%
2023/10/12	0.1	35.75	0	0.00	35.75	0.1	5,401	0.00%
2023/10/04	1.3	34.32	0	0.00	34.00	1.3	5,481	0.02%
2023/10/03	5	34.95	2.7	34.89	34.90	2.3	5,447	0.04%
2023/10/02	0.5	35.37	0	0.00	35.20	0.5	5,416	0.01%
2023/09/26	1.9	35.80	0	0.00	35.30	1.9	5,428	0.03%
2023/09/25	0	0.00	1	37.70	36.70	-1	5,280	-0.02%
2023/09/13	20	35.10	10	35.50	34.90	10	5,230	0.19%
2023/09/11	10	34.80	2	34.70	34.75	8	5,299	0.15%
2023/09/07	10	35.15	1	35.30	35.00	9	5,454	0.17%
2023/09/06	0	0.00	0	35.85	35.60	0	5,452	0.00%
2023/09/05	13.1	36.44	10	36.73	36.40	3.1	5,413	0.06%
2023/09/04	11	36.48	0	0.00	36.10	11	5,409	0.20%
2023/09/01	1	36.60	0	0.00	36.60	1	5,424	0.02%
2023/08/31	9	36.65	110	36.50	36.85	-101	5,542	-1.82%	大賣/鉅額交易
2023/08/30	1	36.60	2	36.85	36.60	-1	5,703	-0.02%
2023/08/29	13	36.67	1	36.70	36.65	12	5,614	0.21%
2023/08/28	2	35.60	0	0.00	35.70	2	5,309	0.04%
2023/08/25	0	0.00	31	34.52	34.50	-31	5,274	-0.59%
2023/08/24	10	33.10	0	0.00	33.30	10	5,180	0.19%
2023/08/22	2	33.35	1	33.55	33.35	1	5,227	0.02%
2023/08/21	1	33.35	0	0.00	33.65	1	5,272	0.02%
2023/08/18	21	33.21	1	32.85	33.20	20	5,260	0.38%
2023/08/17	62	33.19	5	33.20	33.20	57	5,242	1.09%
2023/08/16	22	34.03	0	0.00	33.80	22	5,159	0.43%
2023/08/15	1	34.65	0	0.00	34.50	1	5,126	0.02%
2023/08/14	65	35.00	14	34.37	34.55	51	5,142	0.99%
2023/08/11	20	35.05	0	0.00	35.05	20	5,142	0.39%
2023/08/10	0	0.00	3	34.55	34.55	-3	5,136	-0.06%
2023/08/09	1	34.90	0	0.00	34.85	1	5,172	0.02%
2023/08/08	10	35.15	9	34.90	34.90	1	5,184	0.02%
2023/08/04	3	34.90	0	0.00	35.15	3	5,202	0.06%
2023/07/31	0	0.00	14	36.00	35.60	-14	5,166	-0.27%
2023/07/28	1	35.85	0	0.00	35.60	1	5,157	0.02%
2023/07/20	0	0.00	1	35.80	35.70	-1	5,147	-0.02%
2023/07/19	7	35.30	0.2	35.10	35.10	6.8	5,134	0.13%
2023/07/18	0	0.00	27	35.20	35.25	-27	5,097	-0.53%
2023/07/17	0	0.00	5.6	35.41	35.45	-5.6	5,114	-0.11%
2023/07/13	0	0.00	1	35.25	35.20	-1	5,183	-0.02%
2023/07/12	2	35.40	2	35.35	35.25	0	5,162	0.00%
2023/07/11	1	36.00	0	0.00	35.70	1	5,168	0.02%
2023/07/06	0	0.00	5	35.60	35.55	-5	5,242	-0.10%
2023/07/05	0	36.30	0	0.00	36.15	0	5,169	0.00%
2023/07/03	0	0.00	1	36.05	36.05	-1	5,237	-0.02%
2023/06/29	0	0.00	50	36.25	35.95	-50	5,349	-0.93%
2023/06/28	0	36.10	0	0.00	36.15	0	5,450	0.00%
2023/06/21	0	36.10	0	0.00	35.85	0	5,604	0.00%
2023/06/20	0.2	36.30	0	0.00	36.15	0.2	5,639	0.00%
2023/06/16	3	36.45	0	0.00	36.05	3	6,138	0.05%
2023/06/14	12.4	36.30	1	36.50	36.50	11.4	6,906	0.17%
2023/06/13	5	36.75	7	36.41	36.75	-2	7,974	-0.03%
2023/06/12	6.6	35.67	2	35.78	35.55	4.6	7,935	0.06%
2023/06/09	0	0.00	2	36.35	36.10	-2	7,948	-0.03%
2023/06/08	0.5	36.45	3	36.40	36.25	-2.5	7,979	-0.03%
2023/06/07	0	0.00	1	36.65	36.85	-1	7,999	-0.01%
2023/06/06	6	36.83	0	0.00	37.00	6	7,968	0.08%
2023/06/05	116	36.36	34	36.11	36.95	82	7,832	1.05%	大買/
2023/06/02	0	0.00	34	35.11	35.05	-34	7,564	-0.45%
2023/06/01	5	34.95	0	0.00	34.90	5	7,550	0.07%
2023/05/31	4	34.90	13.1	35.15	34.90	-9.1	7,578	-0.12%
2023/05/29	0.3	34.95	27	34.94	35.00	-26.7	7,700	-0.35%
2023/05/26	1	34.80	1	34.85	34.90	0	7,707	0.00%
2023/05/25	1	35.20	0	0.00	35.15	1	7,703	0.01%
2023/05/24	20	35.55	60	35.58	35.70	-40	7,686	-0.52%
2023/05/23	0	0.00	0.4	35.60	35.70	-0.4	7,678	0.00%
2023/05/22	1.2	35.55	1	35.55	35.50	0.2	7,685	0.00%
2023/05/19	0	0.00	1	35.60	35.55	-1	7,676	-0.01%
2023/05/18	0	0.00	1	35.55	35.45	-1	7,642	-0.01%
2023/05/15	1	34.15	0	0.00	34.50	1	7,585	0.01%
2023/05/12	5	34.88	0	0.00	34.85	5	7,513	0.07%
2023/05/09	0	0.00	1	35.90	35.75	-1	7,428	-0.01%
2023/05/08	0	0.00	1	35.85	35.80	-1	7,447	-0.01%
2023/04/27	0	0.00	0.3	35.50	35.50	-0.3	7,726	0.00%
2023/04/26	0	0.00	1	35.55	35.65	-1	7,742	-0.01%
2023/04/25	6	35.55	0	0.00	35.40	6	7,724	0.08%
2023/04/24	0	0.00	0.4	35.55	35.55	-0.4	7,638	-0.01%
2023/04/21	0	0.00	44	35.05	35.15	-44	7,666	-0.57%
2023/04/20	0.2	35.35	0	0.00	35.05	0.2	7,657	0.00%
2023/04/19	0.4	35.45	0	0.00	35.45	0.4	7,673	0.01%
2023/04/17	0	0.00	1	35.95	35.95	-1	7,572	-0.01%
2023/04/14	0.1	36.05	0.5	36.00	36.10	-0.4	7,546	-0.01%
2023/04/12	1.5	35.82	1	36.00	36.15	0.5	7,539	0.01%
2023/04/07	0	0.00	2.3	35.61	35.65	-2.3	7,407	-0.03%
2023/04/06	1	35.20	3	35.22	35.15	-2	7,338	-0.03%
2023/03/31	5	35.70	0.2	35.50	35.35	4.8	7,291	0.07%
2023/03/30	0.5	35.30	0	0.00	35.05	0.5	7,236	0.01%
2023/03/27	0	0.00	1	35.65	35.50	-1	7,223	-0.01%
2023/03/24	3	35.75	0	0.00	35.85	3	7,204	0.04%
2023/03/23	2	35.78	0	0.00	35.85	2	7,168	0.03%
2023/03/22	11	35.67	0	0.00	35.95	11	7,126	0.15%
2023/03/21	26	35.81	5	35.58	35.65	21	6,984	0.30%
2023/03/20	10.5	34.41	3	35.98	34.30	7.5	6,702	0.11%
2023/03/17	6.3	36.34	5	36.35	36.25	1.3	6,127	0.02%
2023/03/16	15.6	36.26	43.1	36.82	36.25	-27.5	5,954	-0.46%
2023/03/15	7	38.35	0	0.00	38.35	7	4,988	0.14%
2023/03/14	1	42.55	0	0.00	42.60	1	4,968	0.02%
2023/03/10	2	43.70	0	0.00	43.25	2	5,008	0.04%
2023/03/08	1	44.00	5	43.80	44.00	-4	5,069	-0.08%
2023/03/06	300.1	43.39	0	0.00	43.45	300.1	5,069	5.92%	大買/鉅額交易
2023/03/02	2	43.30	5	43.70	43.30	-3	5,100	-0.06%
2023/03/01	21	43.51	0	0.00	43.60	21	5,047	0.42%
2023/02/24	1	44.55	0	0.00	44.45	1	4,887	0.02%
2023/02/23	0	0.00	0.1	44.60	44.50	-0.1	4,861	0.00%
2023/02/22	0	0.00	5	44.18	44.20	-5	4,838	-0.10%
2023/02/21	0	0.00	3	44.37	44.40	-3	4,897	-0.06%
2023/02/20	5	44.19	3	44.45	44.40	2	5,036	0.04%
2023/02/17	1	44.10	0	0.00	44.10	1	5,103	0.02%
2023/02/15	1	44.20	0	0.00	44.00	1	5,355	0.02%
2023/02/13	0.1	43.95	8	43.55	44.05	-8	5,538	-0.14%
2023/02/10	12	44.48	6	44.39	44.40	6	5,566	0.11%
2023/02/06	30	44.77	0	0.00	44.70	30	5,741	0.52%
2023/02/02	0	0.00	0.2	45.40	45.40	-0.2	5,807	0.00%
2023/02/01	0	0.00	1	44.90	45.30	-1	5,868	-0.02%
2023/01/31	2	44.88	0	0.00	44.75	2	6,156	0.03%
2023/01/30	3	44.08	1	44.55	44.70	2	6,185	0.03%
2023/01/17	0	0.00	2	43.70	43.90	-2	6,144	-0.03%
2023/01/16	0	0.00	0.2	43.60	43.55	-0.2	6,200	0.00%
2023/01/13	0	0.00	1	43.45	43.35	-1	6,238	-0.02%
2023/01/12	4	43.50	0	0.00	43.30	4	6,316	0.06%
2023/01/11	0.3	43.75	0	0.00	43.35	0.3	6,377	0.00%
2023/01/10	0	0.00	7	43.10	43.30	-7	6,394	-0.11%
2023/01/09	0.1	43.70	1	43.55	43.75	-0.9	6,410	-0.01%
2023/01/05	2	43.30	0	0.00	43.00	2	6,835	0.03%
2023/01/03	0	0.00	0.5	43.20	43.55	-0.5	7,003	-0.01%
2022/12/29	6	42.54	0	0.00	42.65	6	7,015	0.09%
2022/12/28	1.2	43.29	0	0.00	43.15	1.2	7,027	0.02%
2022/12/26	0.2	43.80	0	0.00	43.65	0.2	7,206	0.00%
2022/12/23	3	43.48	2	43.80	43.65	1	7,254	0.01%
2022/12/21	1	42.90	0	0.00	43.15	1	7,318	0.01%
2022/12/20	1	42.95	1	42.95	42.50	0	7,291	0.00%
2022/12/19	4	44.10	6	44.07	44.00	-2	7,328	-0.03%
2022/12/16	2.5	44.36	0	0.00	44.40	2.5	7,295	0.03%
2022/12/15	0.1	45.00	0	0.00	45.05	0.1	7,276	0.00%
2022/12/13	2	44.55	2	44.40	44.45	0	7,239	0.00%
2022/12/12	3	44.42	0	0.00	44.35	3	7,191	0.04%
2022/12/09	1.2	44.78	1	45.00	44.85	0.2	7,209	0.00%
2022/12/08	1	45.03	0	0.00	44.50	1	7,180	0.01%
2022/12/07	2	45.73	0.3	45.85	45.60	1.7	7,113	0.02%
2022/12/06	2	46.75	1	47.40	46.45	1	6,971	0.01%
2022/12/05	2	47.20	3	46.50	47.20	-1	6,913	-0.01%
2022/12/02	6	46.13	2	46.65	45.95	4	6,853	0.06%
2022/12/01	0	0.00	1	47.15	46.35	-1	6,845	-0.01%
2022/11/30	0	0.00	1	46.35	46.15	-1	6,800	-0.01%
2022/11/28	2	44.60	0	0.00	45.25	2	6,788	0.03%
2022/11/24	0	0.00	4	45.10	45.20	-4	6,829	-0.06%
2022/11/23	0.1	44.35	0	0.00	44.20	0.1	6,810	0.00%
2022/11/22	0.1	44.00	0	0.00	43.95	0.1	6,859	0.00%
2022/11/21	0.1	44.35	0	0.00	44.10	0.1	6,880	0.00%
2022/11/17	1.1	43.74	0	0.00	43.95	1.1	6,861	0.02%
2022/11/16	21	44.26	0	0.00	44.25	21	6,816	0.31%
2022/11/15	0.4	45.08	3	45.05	45.50	-2.7	6,702	-0.04%
2022/11/11	0	0.00	5	44.56	44.65	-5	6,548	-0.08%
2022/11/10	1	43.10	0	0.00	43.30	1	6,453	0.02%
2022/11/09	4	43.80	11	44.23	43.60	-7	6,546	-0.11%
2022/11/08	3	42.40	1	43.50	43.45	2	6,489	0.03%
2022/11/07	1	41.60	5.2	41.75	41.80	-4.2	6,546	-0.06%
2022/11/04	1	39.90	0	0.00	40.70	1	6,674	0.01%
2022/11/03	4.1	40.27	0	0.00	40.35	4.1	6,784	0.06%
2022/11/02	11	40.02	6	40.25	40.90	5	6,852	0.07%
2022/11/01	2	40.00	4	39.98	40.00	-2	6,873	-0.03%
2022/10/31	1	39.35	0	0.00	39.60	1	6,907	0.01%
2022/10/28	8.5	40.33	2	40.40	40.00	6.5	6,976	0.09%
2022/10/27	36	39.39	50	39.69	40.35	-14	7,020	-0.20%
2022/10/26	3	58.03	16	58.00	58.00	-13	6,861	-0.19%
2022/10/25	5	58.02	0	0.00	58.10	5	7,285	0.07%
2022/10/24	9	60.08	6	59.40	59.00	3	7,298	0.04%
2022/10/21	1	60.20	0	0.00	60.40	1	7,271	0.01%
2022/10/20	1.2	57.70	0	0.00	60.50	1.2	7,414	0.02%
2022/10/18	16	57.80	17	57.72	59.00	-1	8,120	-0.01%
2022/10/17	2	55.05	0.1	56.80	57.40	1.9	9,704	0.02%
2022/10/14	2	55.70	0	0.00	56.50	2	9,729	0.02%
2022/10/13	102	56.41	95.1	54.92	54.70	6.9	10,220	0.07%	大買/
2022/10/12	60	55.64	52	55.84	56.60	8	9,827	0.08%
2022/10/11	3	52.20	0	0.00	51.50	3	9,732	0.03%
2022/10/07	0	0.00	1.2	53.60	53.60	-1.2	9,688	-0.01%
2022/10/06	7	51.90	0	0.00	53.10	7	9,659	0.07%
2022/10/05	10	52.20	0	0.00	51.40	10	9,655	0.10%
2022/10/04	5	49.80	9.6	49.71	50.30	-4.6	9,677	-0.05%
2022/10/03	6	49.85	12	50.10	49.85	-6	9,596	-0.06%
2022/09/30	1	51.40	10	49.90	51.40	-9	9,546	-0.09%
2022/09/28	1.1	50.75	0.1	50.80	50.60	1	9,600	0.01%
2022/09/26	1.1	52.15	0.2	53.90	53.50	0.9	9,574	0.01%
2022/09/23	0.1	56.40	0	0.00	56.10	0.1	9,574	0.00%
2022/09/22	10	56.60	10	56.80	56.50	0	9,599	0.00%
2022/09/21	1	58.11	1	58.00	58.40	0	9,561	0.00%
2022/09/20	1	59.00	1.2	58.99	58.90	-0.2	9,553	0.00%
2022/09/19	11	58.57	1.2	58.58	58.00	9.8	9,556	0.10%
2022/09/15	10	60.50	0	0.00	60.30	10	9,578	0.10%
2022/09/14	0	59.00	10	58.80	59.00	-10	9,595	-0.10%
2022/09/13	1	60.70	1	60.70	60.70	0	9,604	0.00%
2022/09/12	1.5	60.37	0	0.00	60.30	1.5	9,658	0.02%
2022/09/07	11.3	58.73	10	58.20	58.00	1.3	9,759	0.01%
2022/09/02	18.2	59.75	6	59.57	59.20	12.2	9,859	0.12%
2022/09/01	24	61.69	30	60.70	61.30	-6	9,779	-0.06%
2022/08/31	0	0.00	2	63.40	63.10	-2	9,717	-0.02%
2022/08/30	0	0.00	0.1	63.50	63.40	-0.1	9,714	0.00%
2022/08/29	3.1	62.51	2	62.70	62.80	1	9,725	0.01%
2022/08/26	15	63.78	2	64.30	64.30	13	9,730	0.13%
2022/08/24	0	0.00	2	62.10	62.60	-2	9,758	-0.02%
2022/08/23	8	62.08	6	62.40	61.80	2	9,953	0.02%
2022/08/22	20.2	62.90	17	62.13	63.20	3.2	10,007	0.03%
2022/08/18	5	63.00	0	0.00	63.00	5	10,003	0.05%
2022/08/17	8	63.30	0	0.00	63.30	8	9,993	0.08%
2022/08/16	5	62.92	0	0.00	63.50	5	9,996	0.05%
2022/08/15	13	64.75	1.1	64.91	64.90	11.9	9,864	0.12%
2022/08/12	4.1	63.06	0	0.00	63.00	4.1	9,811	0.04%
2022/08/11	4	62.80	2	63.60	64.50	2	9,774	0.02%
2022/08/10	1	61.70	0	0.00	61.50	1	9,669	0.01%
2022/08/09	2	58.85	1	59.10	60.00	1	9,575	0.01%
2022/08/08	0	0.00	1	57.90	58.00	-1	9,580	-0.01%
2022/08/05	0.2	57.20	0	0.00	57.70	0.2	9,675	0.00%
2022/08/04	12.1	55.40	12.4	55.03	56.00	-0.3	9,803	0.00%
2022/08/03	0	0.00	11	56.83	56.40	-11	9,749	-0.11%
2022/08/02	1	58.20	2.4	57.90	57.90	-1.4	9,726	-0.01%
2022/08/01	169.1	57.35	162.4	57.41	57.90	6.7	9,782	0.07%	大買/大賣/
2022/07/29	1	54.80	1	54.80	54.80	0	9,333	0.00%
2022/07/28	0	0.00	1.3	60.71	60.80	-1.3	9,592	-0.01%
2022/07/27	0	0.00	1	59.70	60.80	-1	9,631	-0.01%
2022/07/26	29.1	61.37	33	61.56	61.10	-3.9	9,605	-0.04%
2022/07/25	31.1	58.44	29	58.05	59.60	2.1	9,320	0.02%
2022/07/22	63	55.93	61.6	56.46	58.00	1.4	9,034	0.02%
2022/07/21	0.3	59.20	0	0.00	59.20	0.3	8,254	0.00%
2022/07/20	21.6	69.08	48	69.44	65.70	-26.5	8,214	-0.32%
2022/07/18	88	72.08	78	72.07	72.80	10	7,758	0.13%
2022/07/15	10	71.10	0.2	71.00	70.90	9.8	7,754	0.13%
2022/07/14	9	70.40	9	70.60	71.30	0	7,784	0.00%
2022/07/11	2	69.90	14.8	69.53	69.40	-12.8	7,850	-0.16%
2022/07/08	1	70.90	0	0.00	70.90	1	7,817	0.01%
2022/07/07	1	69.40	1	70.70	71.00	0	7,858	0.00%
2022/07/06	1.1	69.91	0.9	70.10	69.90	0.2	8,040	0.00%
2022/07/05	0.1	71.80	0	0.00	71.40	0.1	8,002	0.00%
2022/07/04	0.2	71.09	13	70.35	71.40	-12.8	7,999	-0.16%
2022/07/01	3.1	71.24	0	0.00	70.30	3.1	8,025	0.04%
2022/06/30	1.1	73.36	0	0.00	73.40	1.1	7,927	0.01%
2022/06/29	0	0.00	1	75.00	74.80	-1	7,915	-0.01%
2022/06/28	1	74.60	0	0.00	74.80	1	7,956	0.01%
2022/06/23	0.1	73.20	0	0.00	72.70	0.1	8,146	0.00%
2022/06/22	1	72.70	0	0.00	72.70	1	8,246	0.01%
2022/06/21	0	0.00	0.1	74.10	74.40	-0.1	8,256	0.00%
2022/06/20	1.2	74.73	0	0.00	72.60	1.2	8,320	0.01%
2022/06/17	7	74.79	0	0.00	74.30	7	8,386	0.08%
2022/06/16	0	0.00	0.9	76.50	75.70	-0.9	8,421	-0.01%
2022/06/15	0.1	77.30	0	0.00	77.00	0.1	8,689	0.00%
2022/06/14	0.1	75.20	0.2	77.30	77.30	-0.1	8,740	0.00%
2022/06/13	14.3	76.33	12	76.10	75.70	2.3	8,821	0.03%
2022/06/09	0	0.00	1	78.50	78.40	-1	8,756	-0.01%
2022/06/08	1	77.60	0.2	77.80	77.90	0.8	8,770	0.01%
2022/06/07	1	77.50	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0	0.00	1.1	77.57	77.60	-1.1	8,844	-0.01%
2022/06/02	0	0.00	0	76.20	76.20	0	8,997	0.00%
2022/05/31	0	0.00	4.1	75.11	77.10	-4.1	9,138	-0.04%
2022/05/30	1	73.60	0	0.00	75.00	1	9,004	0.01%
2022/05/17	0.1	70.70	2	70.70	71.30	-1.9	9,881	-0.02%
2022/05/16	6	70.47	0	0.00	70.20	6	9,838	0.06%
2022/05/13	11.2	69.88	0	0.00	71.50	11.2	9,759	0.11%
2022/05/12	1	71.01	11	71.02	69.80	-10	9,667	-0.10%
2022/05/11	10	73.90	0	0.00	73.40	10	9,487	0.11%
2022/05/09	2.1	74.63	0	0.00	74.00	2.1	9,401	0.02%
2022/05/06	0	0.00	5	76.40	76.40	-5	9,293	-0.05%
2022/05/05	3	77.83	10.7	77.39	77.70	-7.7	9,294	-0.08%
2022/05/04	6	80.27	2	80.25	80.30	4	8,937	0.04%
2022/05/03	3	80.00	2	79.55	79.60	1	8,877	0.01%
2022/04/28	0	0.00	3	77.93	77.50	-3	8,743	-0.03%
2022/04/27	116	78.42	118	78.79	78.90	-2	8,590	-0.02%	大買/大賣/
2022/04/26	0	0.00	5.3	74.50	74.50	-5.3	7,745	-0.07%
2022/04/25	3.2	67.88	5	67.18	67.80	-1.8	7,794	-0.02%
2022/04/22	1.1	68.95	0	0.00	69.10	1.1	7,749	0.01%
2022/04/21	0	70.20	0	0.00	69.90	0	7,781	0.00%
2022/04/20	0.3	70.28	0	0.00	70.30	0.3	7,799	0.00%
2022/04/18	6	70.42	0	0.00	69.80	6	8,173	0.07%
2022/04/15	2	72.50	0	0.00	72.50	2	8,063	0.02%
2022/04/14	16	74.82	16	74.47	73.80	0	8,033	0.00%
2022/04/13	10.1	74.43	8.2	74.40	74.30	1.9	8,065	0.02%
2022/04/12	6.2	74.18	2	73.25	73.20	4.2	8,002	0.05%
2022/04/11	12.1	78.84	10	78.70	77.80	2.1	7,785	0.03%
2022/04/08	2.1	77.90	1	79.10	79.10	1.1	7,767	0.01%
2022/04/07	16	79.80	24.8	79.27	77.50	-8.8	7,746	-0.11%
2022/04/06	1	78.50	1	79.10	79.80	0.1	7,673	0.00%
2022/04/01	0.1	79.00	0	0.00	79.10	0.1	7,626	0.00%
2022/03/31	3.1	78.71	3	79.00	79.30	0.1	7,628	0.00%
2022/03/30	1.1	79.31	2.1	79.30	79.10	-1.1	7,624	-0.01%
2022/03/29	0.1	78.90	1	79.00	79.20	-1	7,527	-0.01%
2022/03/28	0	0.00	4.2	76.08	77.20	-4.2	7,434	-0.06%
2022/03/25	0	0.00	0.1	75.80	77.20	-0.1	7,414	0.00%
2022/03/24	50	74.80	50	74.61	75.10	0	7,271	0.00%
2022/03/23	10	73.90	9	73.79	74.90	1	7,250	0.01%
2022/03/22	2	73.70	0	0.00	73.60	2	7,157	0.03%
2022/03/21	7.2	71.92	7	71.90	71.90	0.2	7,055	0.00%
2022/03/17	1	70.50	1	70.80	70.80	0	6,786	0.00%
2022/03/16	45	69.68	44	69.84	70.10	1	6,737	0.02%
2022/03/15	1	71.70	0	0.00	71.70	1	6,594	0.02%
2022/03/11	0	0.00	6	71.83	72.10	-6	6,614	-0.09%
2022/03/10	0	0.00	1	71.10	71.90	-1	6,630	-0.02%
2022/03/09	7	69.27	1	70.10	69.90	6	6,627	0.09%
2022/03/08	5	67.93	30	67.88	67.60	-25	6,590	-0.38%
2022/03/07	5	70.94	10	72.40	70.60	-5	6,421	-0.08%
2022/03/03	0	0.00	11	73.25	73.60	-11	6,550	-0.17%
2022/03/02	1	72.40	0	0.00	72.40	1	6,620	0.02%
2022/03/01	3.7	72.00	0	0.00	72.00	3.7	6,599	0.06%
2022/02/25	8.7	71.70	6	71.35	71.60	2.7	6,532	0.04%
2022/02/24	6	74.23	1	74.80	71.50	5	6,388	0.08%
2022/02/23	6	74.03	0.3	72.57	74.40	5.7	6,141	0.09%
2022/02/22	3	71.40	12.1	71.03	71.80	-9.1	6,098	-0.15%
2022/02/21	6	70.05	17	70.06	71.90	-11	5,982	-0.18%
2022/02/14	2	67.50	0	0.00	67.50	2	6,087	0.03%
2022/02/10	0	0.00	0.3	67.80	68.80	-0.3	6,203	0.00%
2022/02/07	0.3	67.10	0	0.00	67.20	0.3	6,266	0.00%
2022/01/26	0	0.00	0.6	63.90	63.70	-0.6	6,224	-0.01%
2022/01/24	7	63.30	0	0.00	64.40	7	6,577	0.11%
2022/01/20	0.2	65.93	0	0.00	66.30	0.2	6,874	0.00%
2022/01/18	0	0.00	1	67.20	67.00	-1	7,750	-0.01%
2022/01/14	10	66.10	1	66.50	66.00	9	8,057	0.11%
2022/01/13	1	66.90	0	0.00	67.00	1	8,087	0.01%
2022/01/12	0	0.00	0.1	66.40	66.50	-0.1	8,079	0.00%
2022/01/11	0	0.00	4	66.13	67.00	-4	7,972	-0.05%
2022/01/07	0	0.00	1	63.50	62.80	-1	7,732	-0.01%
2022/01/06	0	0.00	2	64.00	63.60	-2	7,738	-0.03%
2022/01/05	0	0.00	0.1	63.10	63.10	-0.1	7,746	0.00%
2022/01/04	0	0.00	0.6	63.20	63.20	-0.6	7,864	-0.01%
2022/01/03	2	63.40	6	63.30	63.60	-4	7,931	-0.05%
2021/12/29	0	0.00	1	63.40	63.50	-1	8,031	-0.01%
2021/12/28	1	62.90	0	0.00	63.00	1	8,085	0.01%
2021/12/27	0.2	63.00	0	0.00	63.00	0.2	8,192	0.00%
2021/12/24	1	63.30	0	0.00	63.30	1	8,294	0.01%
2021/12/21	0	0.00	3	62.50	62.40	-3	8,678	-0.03%
2021/12/20	0.2	61.30	0	0.00	61.40	0.2	9,124	0.00%
2021/12/17	1	61.50	0	0.00	61.30	1	9,432	0.01%
2021/12/16	2	61.65	1	61.80	61.80	1	10,123	0.01%
2021/12/14	0	0.00	1	60.70	61.00	-1	10,919	-0.01%
2021/12/13	2	62.15	0	0.00	61.60	2	11,008	0.02%
2021/12/08	1	64.40	0	0.00	64.10	1	11,789	0.01%
2021/12/07	0	0.00	0.4	64.40	64.40	-0.4	12,028	0.00%
2021/12/06	0.1	63.00	0	0.00	63.00	0.1	12,160	0.00%
2021/12/03	2	64.20	0	0.00	63.40	2	12,276	0.02%
2021/12/02	0.1	64.00	0	0.00	63.70	0.1	12,428	0.00%
2021/12/01	0	0.00	1.3	64.72	64.80	-1.3	12,676	-0.01%
2021/11/29	4	63.00	0	0.00	63.80	4	12,668	0.03%
2021/11/26	0	0.00	4	65.30	64.90	-4	12,667	-0.03%
2021/11/25	0	0.00	1	67.20	66.70	-1	12,678	-0.01%
2021/11/24	0	0.00	19.3	66.70	66.90	-19.3	12,709	-0.15%
2021/11/23	0.2	66.80	0	0.00	66.50	0.2	12,738	0.00%
2021/11/22	2.2	66.82	0.1	67.10	66.70	2.1	12,707	0.02%
2021/11/19	0	0.00	5.1	67.90	67.10	-5.1	12,660	-0.04%
2021/11/18	0	0.00	0.1	68.80	68.70	-0.1	12,521	0.00%
2021/11/17	0	0.00	5	68.60	68.90	-5	12,501	-0.04%
2021/11/16	0	0.00	17	68.74	68.50	-17	12,484	-0.14%
2021/11/15	2	69.60	0	0.00	69.00	2	12,470	0.02%
2021/11/11	3	67.40	0	0.00	66.70	3	12,278	0.02%
2021/11/10	0.2	66.90	0	0.00	66.80	0.2	12,311	0.00%
2021/11/09	3.2	67.03	1	67.30	67.50	2.2	12,330	0.02%
2021/11/08	0	0.00	5	67.50	67.50	-5	12,253	-0.04%
2021/11/05	0	0.00	1	67.20	67.00	-1	12,270	-0.01%
2021/11/04	1	68.70	5	68.30	68.50	-4	12,132	-0.03%
2021/11/03	0	0.00	1	69.40	69.60	-1	12,059	-0.01%
2021/11/02	19	68.97	18	68.88	68.20	1	11,962	0.01%
2021/11/01	0	0.00	31	70.95	70.90	-31	11,713	-0.26%
2021/10/29	0	0.00	51	71.03	70.90	-51	11,593	-0.44%
2021/10/28	0	0.00	62	69.56	69.90	-62	11,409	-0.54%
2021/10/27	120	69.94	5	69.28	69.90	115	11,209	1.03%	大買/鉅額交易
2021/10/26	85	66.25	21.1	65.99	67.20	63.9	10,637	0.60%
2021/10/25	2	60.80	1	61.60	61.90	1	10,289	0.01%
2021/10/22	0	0.00	3	60.37	60.80	-3	10,202	-0.03%
2021/10/21	0	0.00	10	57.50	58.20	-10	10,106	-0.10%
2021/10/20	10	57.30	0	0.00	57.30	10	10,103	0.10%
2021/10/18	1	55.70	4	56.28	56.40	-3	10,314	-0.03%
2021/10/14	3	54.50	0	0.00	54.50	3	10,443	0.03%
2021/10/13	20	54.45	1	54.70	54.80	19	10,588	0.18%
2021/10/12	21	55.81	0	0.00	55.30	21	10,583	0.20%
2021/10/08	1	56.50	1	57.30	56.80	0	10,518	0.00%
2021/10/07	3	56.37	1	56.30	56.40	2	10,529	0.02%
2021/10/06	16	55.41	0	0.00	55.30	16	10,674	0.15%
2021/10/05	1	55.20	1	56.00	56.00	0	10,724	0.00%
2021/10/04	0.4	55.60	1	55.60	55.30	-0.6	10,856	-0.01%
2021/10/01	6	56.65	1.2	56.40	56.00	4.8	11,058	0.04%
2021/09/30	1	58.10	0	0.00	57.40	1	11,098	0.01%
2021/09/29	1	57.30	1	57.40	57.40	0	11,014	0.00%
2021/09/28	12	57.21	14	57.85	57.90	-2	10,929	-0.02%
2021/09/27	12	56.49	1	56.80	56.10	11	10,701	0.10%
2021/09/24	5.1	60.22	1.5	60.77	59.80	3.6	10,230	0.04%
2021/09/23	21	61.07	1	60.60	61.10	20	9,950	0.20%
2021/09/22	47	81.98	48	81.47	82.30	-1	9,324	-0.01%
2021/09/17	7	84.93	5	85.10	85.00	2	9,002	0.02%
2021/09/16	3	83.83	1	84.10	83.90	2	8,754	0.02%
2021/09/15	0.3	84.30	0	0.00	84.60	0.3	8,643	0.00%
2021/09/14	13	82.11	0	0.00	83.50	13	8,435	0.15%
2021/09/13	19.3	81.56	1	84.60	81.50	18.3	8,187	0.22%
2021/09/10	6	79.72	4	79.88	81.20	2	7,808	0.03%
2021/09/09	2	75.80	4	77.53	78.50	-2	7,588	-0.03%
2021/09/08	10	76.23	15	74.92	75.10	-5	7,397	-0.07%
2021/09/07	5.2	73.66	8	75.60	76.10	-2.8	7,242	-0.04%
2021/09/06	18.2	73.63	19.3	73.91	73.60	-1.1	7,053	-0.02%
2021/09/03	0	0.00	1	69.90	69.90	-1	6,790	-0.01%
2021/09/02	1	70.10	2.5	71.76	69.40	-1.5	6,743	-0.02%
2021/09/01	3	70.40	2	70.40	71.30	1	6,592	0.02%
2021/08/31	0	0.00	7	68.23	69.30	-7	6,396	-0.11%
2021/08/30	0	0.00	2	67.35	67.60	-2	6,261	-0.03%
2021/08/27	6	66.15	0	0.00	66.90	6	6,208	0.10%
2021/08/24	0	0.00	1	64.50	64.80	-1	6,142	-0.02%
2021/08/23	0	0.00	0.2	64.80	64.80	-0.2	6,169	0.00%
2021/08/20	0	63.50	0	0.00	63.00	0	6,168	0.00%
2021/08/18	0	0.00	0.2	65.40	65.40	-0.2	6,155	0.00%
2021/08/17	6	63.70	0	0.00	63.50	6	6,094	0.10%
2021/08/16	0	0.00	9	66.69	65.90	-9	6,041	-0.15%
2021/08/13	2	68.50	1	67.70	67.80	1	5,959	0.02%
2021/08/12	0	0.00	28	66.36	67.00	-28	5,897	-0.47%
2021/08/11	0	0.00	1	65.60	65.30	-1	5,920	-0.02%
2021/08/10	0	0.00	15	64.60	64.50	-15	5,951	-0.25%
2021/08/05	0	0.00	1	64.80	64.70	-1	6,402	-0.02%
2021/08/04	0	0.00	2	64.90	65.00	-2	6,738	-0.03%
2021/07/27	2	62.30	0	0.00	62.10	2	7,230	0.03%
2021/07/26	0	0.00	1	65.20	64.80	-1	7,176	-0.01%
2021/07/23	5	66.40	0	0.00	66.40	5	7,135	0.07%
2021/07/22	2	64.85	0	0.00	65.00	2	6,977	0.03%
2021/07/21	0	65.10	0	0.00	65.10	0	6,938	0.00%
2021/07/19	33.2	66.80	3.7	66.25	66.60	29.5	6,888	0.43%
2021/07/16	1	65.30	0	0.00	65.60	1	6,921	0.01%
2021/07/15	2	64.60	0	0.00	64.80	2	6,945	0.03%
2021/07/13	0	0.00	10	65.40	64.00	-10	7,001	-0.14%
2021/07/12	10	64.90	2	64.20	65.40	8	6,962	0.11%
2021/07/09	4	62.83	5.5	62.75	62.90	-1.5	6,865	-0.02%
2021/07/08	21	60.80	10.4	62.12	62.90	10.6	6,744	0.16%
2021/07/07	2	58.75	5	58.90	59.10	-3	6,524	-0.05%
2021/06/29	1	57.00	20	57.10	56.70	-19	6,807	-0.28%
2021/06/28	25	56.86	0	0.00	57.60	25	6,848	0.37%
2021/06/24	0	0.00	10	54.30	54.20	-10	7,383	-0.14%
2021/06/22	0	0.00	10	54.00	53.80	-10	7,489	-0.13%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/11	10	53.20	3	53.00	53.20	7	7,884	0.09%
2021/06/08	0.2	52.30	2	52.10	52.30	-1.8	8,079	-0.02%
2021/06/07	7	52.20	13	51.80	52.20	-6	8,253	-0.07%
2021/06/03	0.2	52.70	1	52.80	52.70	-0.8	8,488	-0.01%
2021/06/01	1.2	52.50	2	52.40	52.50	-0.8	8,588	-0.01%
2021/05/31	0	0.00	20	52.40	52.50	-20	8,689	-0.23%
2021/05/28	0	0.00	2.2	52.31	52.40	-2.2	8,738	-0.02%
2021/05/27	0	0.00	1	52.00	52.00	-1	8,795	-0.01%
2021/05/25	0	0.00	4	51.70	51.70	-4	8,879	-0.05%
2021/05/24	0	0.00	4	51.60	51.50	-4	8,946	-0.04%
2021/05/21	21	51.45	0	0.00	51.70	21	9,023	0.23%
2021/05/19	1	51.10	0	0.00	51.20	1	9,040	0.01%
2021/05/18	20	50.15	3	50.80	51.00	17	9,037	0.19%
2021/05/17	2	49.30	5	50.20	48.45	-3	8,988	-0.03%
2021/05/14	1	52.20	0	0.00	51.00	1	8,783	0.01%
2021/05/13	2	49.90	0	0.00	49.85	2	8,642	0.02%
2021/05/12	9	50.61	19	50.92	50.20	-10	8,526	-0.12%
2021/05/11	7	54.13	2	54.75	53.80	5	8,165	0.06%
2021/05/10	6	53.80	3	53.70	54.60	3	7,961	0.04%
2021/05/07	2.7	53.20	7	53.00	53.50	-4.3	7,907	-0.05%
2021/05/06	0	0.00	20	52.80	53.00	-20	7,904	-0.25%
2021/05/05	1	53.50	0	0.00	52.50	1	7,852	0.01%
2021/05/04	1	52.10	1	53.70	52.20	0	7,773	0.00%
2021/05/03	0	0.00	10	53.40	53.10	-10	7,497	-0.13%
2021/04/29	0.3	53.10	0	0.00	53.10	0.3	7,427	0.00%
2021/04/28	10	53.80	3	53.90	53.70	7	7,378	0.09%
2021/04/27	2	53.90	10	53.90	54.10	-8	7,421	-0.11%
2021/04/23	0	0.00	0.7	52.80	53.20	-0.7	7,335	-0.01%
2021/04/21	0	0.00	1	53.50	54.10	-1	7,133	-0.01%
2021/04/19	1	53.00	0	0.00	53.10	1	7,025	0.01%
2021/04/16	4	50.30	1	51.00	51.40	3	6,894	0.04%
2021/04/15	4	50.04	0	0.00	50.10	4	6,783	0.06%
2021/04/14	5	49.55	3	49.05	49.55	2	6,728	0.03%
2021/04/13	6	50.05	11	49.90	49.85	-5	6,716	-0.07%
2021/04/12	4	49.78	0	0.00	49.95	4	6,649	0.06%
2021/04/09	5	49.45	0	0.00	49.45	5	6,629	0.08%
2021/04/06	1	50.00	5	50.00	50.00	-4	6,395	-0.06%
2021/04/01	0	0.00	7	49.39	49.60	-7	6,285	-0.11%
2021/03/31	0	0.00	1	49.50	49.50	-1	6,175	-0.02%
2021/03/30	2	49.10	1	49.00	48.90	1	6,036	0.02%
2021/03/29	6	48.54	7	49.61	48.85	-1	5,902	-0.02%
2021/03/26	12	45.72	10	45.35	45.75	2	5,279	0.04%
2021/03/25	12	45.01	11	44.95	45.20	1	5,226	0.02%
2021/03/24	12	44.75	0	0.00	44.40	12	5,136	0.23%
2021/03/23	6	45.02	0	0.00	45.20	6	5,052	0.12%
2021/03/22	5	44.40	2	44.25	44.85	3	5,014	0.06%
2021/03/19	10	44.30	0	0.00	44.55	10	4,970	0.20%
2021/03/18	9	45.54	0	0.00	45.15	9	4,895	0.18%
2021/03/17	3	44.77	0	0.00	45.30	3	4,839	0.06%
2021/03/16	2	44.25	7	44.01	44.40	-5	4,730	-0.11%
2021/03/15	4.2	43.55	0	0.00	43.75	4.2	4,852	0.09%
2021/03/11	1	44.10	0	0.00	43.80	1	4,909	0.02%
2021/03/10	2	43.70	14	43.85	43.85	-12	4,774	-0.25%
2021/03/09	0	0.00	31.3	43.26	43.50	-31.3	4,695	-0.67%
2021/03/08	1	42.70	6	42.56	42.75	-5	4,623	-0.11%
2021/03/05	2	42.15	12	42.26	42.15	-10	4,621	-0.22%
2021/03/04	10.1	42.14	2	42.20	42.20	8.1	4,853	0.17%
2021/02/24	10	41.95	0	0.00	41.45	10	4,608	0.22%
2021/02/23	0	0.00	1	41.50	41.75	-1	4,563	-0.02%
2021/02/22	0	0.00	1	41.30	41.20	-1	4,583	-0.02%
2021/02/18	10	40.85	1	40.90	40.90	9	4,534	0.20%
2021/02/03	2	39.10	0	0.00	39.10	2	4,711	0.04%
2021/02/01	2	38.80	0	0.00	38.80	2	4,840	0.04%
2021/01/29	0	0.00	10	39.10	38.75	-10	4,864	-0.21%
2021/01/28	1	39.20	9	39.15	39.25	-8	4,838	-0.17%
2021/01/20	0	0.00	5	39.40	39.35	-5	5,139	-0.10%
2021/01/19	1	40.05	0	0.00	40.00	1	5,446	0.02%
2021/01/14	3	40.70	1	40.75	40.70	2	5,366	0.04%
2021/01/12	1	40.70	3	40.60	40.50	-2	5,374	-0.04%
2021/01/11	1	40.50	0	0.00	40.65	1	5,350	0.02%
2021/01/07	0	0.00	1	40.35	40.25	-1	5,373	-0.02%
2021/01/05	0	0.00	1	40.80	40.70	-1	5,327	-0.02%
2021/01/04	2	40.83	0	0.00	40.70	2	5,346	0.04%
2020/12/30	0	0.00	1	40.75	40.75	-1	5,371	-0.02%
2020/12/29	1	40.55	0	0.00	40.60	1	5,378	0.02%
2020/12/28	12	40.55	3	40.52	40.55	9	5,409	0.17%
2020/12/23	2	40.25	0	0.00	40.10	2	5,534	0.04%
2020/12/18	0	0.00	6	40.65	40.60	-6	5,583	-0.11%
2020/12/16	6	40.70	0	0.00	40.75	6	5,582	0.11%
2020/12/15	0	0.00	1.6	40.47	40.45	-1.6	5,575	-0.03%
2020/12/14	2	40.55	0	0.00	40.45	2	5,559	0.04%
2020/12/10	15	40.35	1	40.25	40.35	14	5,520	0.25%
2020/12/09	2	40.20	0	0.00	40.40	2	5,490	0.04%
2020/12/08	0	0.00	12	41.25	41.20	-12	5,326	-0.23%
2020/12/07	1	41.80	5	41.84	41.75	-4	5,223	-0.08%
2020/12/04	5	41.55	0	0.00	41.55	5	5,175	0.10%
2020/12/03	7	41.46	0	0.00	41.45	7	5,148	0.14%
2020/12/02	2	41.58	0	0.00	41.25	2	5,134	0.04%
2020/12/01	11	41.65	0	0.00	41.65	11	5,124	0.21%
2020/11/30	2	41.80	9	41.96	42.05	-7	5,073	-0.14%
2020/11/27	5	41.00	1	41.30	41.35	4	4,872	0.08%
2020/11/26	1	40.90	17	40.93	41.00	-16	4,964	-0.32%
2020/11/24	1	41.10	0	0.00	41.00	1	5,340	0.02%
2020/11/20	1	41.25	0	0.00	41.40	1	5,501	0.02%
2020/11/19	4	41.40	0.5	41.40	41.40	3.5	5,590	0.06%
2020/11/18	1	40.95	0	0.00	40.95	1	5,553	0.02%
2020/11/16	0	0.00	2	40.80	40.80	-2	5,871	-0.03%
2020/11/12	1	41.05	5	41.50	40.85	-4	6,742	-0.06%
2020/11/11	7	41.18	0	0.00	41.40	7	6,913	0.10%
2020/11/05	5	40.40	0	0.00	40.25	5	6,780	0.07%
2020/11/03	0	0.00	9	40.08	40.05	-9	6,766	-0.13%
2020/11/02	10	39.70	4	39.70	39.70	6	6,788	0.09%
2020/10/29	0	0.00	2	39.75	40.05	-2	6,757	-0.03%
2020/10/27	18	40.83	4	40.48	41.05	14	6,679	0.21%
2020/10/23	0	0.00	2	38.70	38.70	-2	6,412	-0.03%
2020/10/22	1.9	38.70	0	0.00	38.85	1.9	6,459	0.03%
2020/10/16	0	0.00	55	38.28	38.20	-55	6,513	-0.84%
2020/10/13	2	38.80	0	0.00	38.95	2	6,644	0.03%
2020/10/12	3	38.80	1.5	38.87	38.85	1.5	6,755	0.02%
2020/10/08	1	39.70	0.5	39.35	39.30	0.5	6,856	0.01%
2020/10/07	2	39.80	0	0.00	39.75	2	6,888	0.03%
2020/10/05	1	39.05	3	39.28	39.25	-2	6,954	-0.03%
2020/09/29	8	38.88	21.8	38.71	38.85	-13.8	6,951	-0.20%
2020/09/25	3	39.10	6	39.15	39.30	-3	6,921	-0.04%
2020/09/24	5	39.50	0	0.00	39.40	5	6,959	0.07%
2020/09/23	0	0.00	4	40.15	40.20	-4	7,020	-0.06%
2020/09/22	2	40.85	0	0.00	40.85	2	7,024	0.03%
2020/09/21	0	0.00	0.9	41.50	41.40	-0.9	7,034	-0.01%
2020/09/17	0	0.00	3	41.80	41.50	-3	7,064	-0.04%
2020/09/16	20	41.78	0	0.00	41.65	20	7,082	0.28%
2020/09/15	4	41.41	0	0.00	41.45	4	7,051	0.06%
2020/09/14	0	0.00	2	41.55	41.55	-2	7,072	-0.03%
2020/09/10	0	0.00	0.6	41.40	41.10	-0.6	7,073	-0.01%
2020/09/08	0	0.00	1.1	41.50	41.40	-1.1	7,177	-0.02%
2020/09/07	0	0.00	2	41.85	41.45	-2	7,272	-0.03%
2020/09/03	0	0.00	1	41.95	41.80	-1	7,475	-0.01%
2020/09/02	0	0.00	1	41.45	41.45	-1	7,464	-0.01%
2020/09/01	7	42.04	4	41.65	41.85	3	7,474	0.04%
2020/08/31	4	43.20	0	0.00	43.20	4	7,377	0.05%
2020/08/28	9	41.49	0	0.00	42.20	9	7,189	0.13%
2020/08/27	27	39.48	26	39.68	40.05	1	7,080	0.01%
2020/08/26	0	0.00	1.5	39.50	39.35	-1.5	6,946	-0.02%
2020/08/25	1	39.00	1.5	39.30	39.00	-0.5	6,912	-0.01%
2020/08/24	1	37.95	44.5	37.99	37.85	-43.5	6,825	-0.64%
2020/08/21	0	0.00	1.5	38.37	38.25	-1.5	6,772	-0.02%
2020/08/20	10	37.77	12	37.43	37.45	-2	6,713	-0.03%
2020/08/19	22.3	38.37	14.6	36.91	39.05	7.7	6,444	0.12%
2020/08/18	22	54.56	3	54.63	54.70	19	5,689	0.33%
2020/08/17	8	54.25	2	54.40	54.40	6	5,504	0.11%
2020/08/14	1	52.70	2	53.15	53.10	-1	5,306	-0.02%
2020/08/11	0	0.00	8	52.60	52.70	-8	5,238	-0.15%
2020/08/07	2	52.80	0	0.00	53.00	2	5,258	0.04%
2020/08/06	1	53.20	0	0.00	53.40	1	5,230	0.02%
2020/08/05	0	0.00	1	52.70	53.00	-1	5,195	-0.02%
2020/08/04	2	51.80	0	0.00	52.20	2	5,175	0.04%
2020/07/31	7	51.04	0	0.00	50.80	7	5,063	0.14%
2020/07/29	0	0.00	1	50.00	49.50	-1	4,963	-0.02%
2020/07/20	0	0.00	1	49.30	48.95	-1	4,914	-0.02%
2020/07/17	7	49.68	18	50.66	49.55	-11	4,874	-0.23%
2020/07/16	10	51.85	5	51.70	51.20	5	4,761	0.11%
2020/07/14	0	0.00	1	53.60	54.00	-1	4,523	-0.02%
2020/07/09	0	0.00	1.8	54.28	54.30	-1.8	4,373	-0.04%
2020/07/07	7	54.37	0	0.00	54.20	7	4,296	0.16%
2020/07/06	6	53.90	10	53.70	54.10	-4	4,287	-0.09%
2020/07/03	32	54.40	2	53.70	53.50	30	4,273	0.70%
2020/06/30	4	51.10	1	51.20	51.10	3	4,565	0.07%
2020/06/29	0	0.00	15	50.20	50.30	-15	4,533	-0.33%
2020/06/24	3	50.40	0	0.00	50.60	3	4,515	0.07%
2020/06/23	4	50.53	1	50.80	50.60	3	4,522	0.07%
2020/06/22	5	50.44	0	0.00	50.50	5	4,536	0.11%
2020/06/19	0	0.00	12	50.38	50.20	-12	4,583	-0.26%
2020/06/18	5.6	50.21	10	50.31	50.30	-4.4	4,597	-0.10%
2020/06/16	7	50.29	1	50.90	50.20	6	4,617	0.13%
2020/06/15	10	50.00	0	0.00	49.95	10	4,641	0.22%
2020/06/12	23	49.46	1	49.55	49.80	22	4,626	0.48%
2020/06/11	20	51.51	20	51.50	50.10	0	4,573	0.00%
2020/06/10	23	50.23	1	51.40	51.40	22	4,436	0.50%
2020/06/09	0	0.00	6	49.60	49.40	-6	4,373	-0.14%
2020/06/08	0	0.00	1	49.50	49.60	-1	4,375	-0.02%
2020/06/05	1	48.40	1	48.55	48.75	0	4,314	0.00%
2020/06/03	1	48.35	1	48.30	48.30	0	4,290	0.00%
2020/06/02	3	46.83	2	46.50	47.30	1	4,169	0.02%
2020/06/01	1	46.10	1	46.10	46.05	0	4,098	0.00%
2020/05/29	0	0.00	1	45.65	45.70	-1	4,059	-0.02%
2020/05/28	1	45.75	0	0.00	45.75	1	3,998	0.03%
2020/05/27	0	0.00	1	46.10	46.10	-1	3,962	-0.03%
2020/05/22	3	45.52	0	0.00	45.00	3	3,892	0.08%
2020/05/20	11	45.09	0	0.00	45.00	11	3,794	0.29%
2020/05/18	0	0.00	1	44.60	44.65	-1	3,691	-0.03%
2020/05/15	1	44.20	0	0.00	44.35	1	3,640	0.03%
2020/05/08	0	0.00	5	44.10	43.95	-5	3,459	-0.14%
2020/05/07	5	43.75	0	0.00	43.90	5	3,446	0.15%
2020/05/05	1	43.75	0	0.00	43.80	1	3,424	0.03%
2020/04/27	2	42.70	0	0.00	42.75	2	3,294	0.06%
2020/04/15	0	0.00	2	42.05	41.95	-2	3,021	-0.07%
2020/04/14	3.8	41.65	1	41.50	41.65	2.8	2,977	0.09%
2020/04/08	1	41.50	0	0.00	41.75	1	2,875	0.03%
2020/04/07	5	41.60	5	42.05	41.30	0	2,832	0.00%
2020/04/06	0	0.00	8	42.02	41.95	-8	2,735	-0.29%
2020/04/01	16	41.93	1	42.00	42.00	15	2,553	0.59%
2020/03/20	7	31.77	0	0.00	31.20	7	2,635	0.27%
2020/03/19	0	0.00	14	30.10	30.10	-14	2,616	-0.54%
2020/03/18	0	0.00	17	33.55	33.40	-17	2,512	-0.68%
2020/03/16	2	37.40	0	0.00	35.90	2	2,400	0.08%
2020/03/13	1	37.60	8	37.03	37.45	-7	2,383	-0.29%
2020/03/12	4	39.45	0	0.00	39.40	4	2,313	0.17%
2020/03/09	1	40.50	0	0.00	40.30	1	2,273	0.04%
2020/02/27	1	41.50	0	0.00	41.05	1	2,323	0.04%
2020/02/10	6	41.92	0	0.00	42.00	6	2,754	0.22%
2020/02/07	1	42.10	0	0.00	42.10	1	2,780	0.04%
2020/02/06	2	42.70	0	0.00	42.70	2	2,780	0.07%
2020/02/05	6	42.15	0	0.00	42.05	6	2,784	0.22%
2020/02/04	6	41.75	0	0.00	41.70	6	2,775	0.22%
2020/01/30	1	43.30	0	0.00	42.10	1	2,738	0.04%
2020/01/15	0	0.00	0.4	45.10	45.10	-0.4	2,781	-0.02%
2020/01/08	3	44.30	0	0.00	44.10	3	2,905	0.10%
2019/12/30	0	0.00	1	45.70	45.50	-1	2,964	-0.03%
2019/12/25	1	45.15	1	45.15	45.20	0	2,932	0.00%
2019/12/24	5	44.30	4	44.60	44.70	1	2,909	0.03%
2019/12/23	24	44.16	25	44.72	43.90	-1	2,739	-0.04%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/11	0	0.00	20	45.55	45.50	-20	2,220	-0.90%
2019/12/02	0	0.00	7	45.80	45.75	-7	2,120	-0.33%
2019/11/29	1	45.80	0	0.00	45.60	1	2,116	0.05%
2019/11/25	0	0.00	4	46.30	46.75	-4	1,976	-0.20%
2019/11/19	15	47.71	0	0.00	47.40	15	1,928	0.78%
2019/11/15	6	48.68	0	0.00	48.15	6	1,869	0.32%
2019/11/14	2	47.55	2	48.30	48.30	0	1,824	0.00%
2019/11/13	10	45.45	0	0.00	45.80	10	1,658	0.60%
2019/11/12	0	0.00	6	46.90	46.70	-6	1,703	-0.35%
2019/11/11	6	46.50	6	46.75	46.75	0	1,759	0.00%
2019/11/08	7	47.13	1	47.10	47.35	6	1,751	0.34%
2019/11/07	2	47.63	5	47.44	47.45	-3	1,768	-0.17%
2019/11/06	3.7	47.15	0	0.00	47.45	3.7	1,752	0.21%
2019/11/05	0	0.00	20	46.70	46.70	-20	1,727	-1.16%
2019/10/21	20	45.69	3	45.60	45.75	17	1,589	1.07%
2019/10/18	3	45.20	1	45.40	45.50	2	1,569	0.13%
2019/10/17	1	45.05	1	44.75	45.30	0	1,529	0.00%
2019/10/16	1	44.25	1	44.65	44.45	0	1,472	0.00%
2019/10/15	1	44.10	24	43.95	44.30	-23	1,464	-1.57%
2019/10/14	1	43.05	0	0.00	43.30	1	1,437	0.07%
2019/10/09	1	43.30	0	0.00	43.35	1	1,432	0.07%
2019/10/08	1	43.40	0	0.00	43.60	1	1,423	0.07%
2019/10/07	1	42.75	0	0.00	42.95	1	1,396	0.07%
2019/10/04	1	42.05	0	0.00	42.25	1	1,366	0.07%
2019/10/02	0.4	42.10	0	0.00	42.15	0.4	1,382	0.03%
2019/09/18	1	43.05	0	0.00	43.15	1	1,595	0.06%
2019/09/17	1	43.30	2	43.43	43.45	-1	1,722	-0.06%
2019/09/16	3	43.37	0	0.00	43.45	3	1,866	0.16%
2019/09/12	1	43.00	0	0.00	43.10	1	1,922	0.05%
2019/09/11	0.6	42.85	0	0.00	43.00	0.6	1,993	0.03%
2019/09/06	0	0.00	0.6	42.90	42.90	-0.6	2,004	-0.03%
2019/09/05	0	0.00	12	43.05	43.10	-12	2,019	-0.59%
2019/09/02	1	42.80	0	0.00	42.85	1	2,029	0.05%
2019/08/30	1	42.35	0	0.00	42.55	1	2,022	0.05%
2019/08/29	1	42.10	0	0.00	42.15	1	2,009	0.05%
2019/08/26	0	0.00	2	42.40	42.45	-2	2,026	-0.10%
2019/08/23	1	43.00	0	0.00	43.10	1	2,017	0.05%
2019/08/22	0.7	43.05	0	0.00	43.20	0.7	2,021	0.03%
2019/08/21	1	42.70	0	0.00	42.85	1	2,063	0.05%
2019/08/19	1	43.00	0	0.00	43.05	1	2,052	0.05%
2019/08/16	1	43.20	2	43.28	43.20	-1	2,045	-0.05%
2019/08/15	3	43.40	0	0.00	43.40	3	2,022	0.15%
2019/08/14	2	43.20	2	43.20	42.75	0	1,953	0.00%
2019/08/13	0.3	42.45	0	0.00	42.55	0.3	1,897	0.01%
2019/08/12	1	42.20	0	0.00	42.40	1	1,881	0.05%
2019/08/02	0	0.00	1	40.60	40.35	-1	1,920	-0.05%
2019/07/29	0.3	41.95	0	0.00	42.00	0.3	1,968	0.02%
2019/07/26	0	0.00	2	41.80	41.90	-2	1,967	-0.10%
2019/07/25	0.2	41.55	0	0.00	41.75	0.2	1,968	0.01%
2019/07/22	1.7	42.05	0	0.00	42.20	1.7	1,966	0.08%
2019/07/19	0	0.00	1	42.15	41.85	-1	1,976	-0.05%
2019/07/18	0.9	41.55	0	0.00	41.60	0.9	1,987	0.05%
2019/07/04	1	44.45	0	0.00	44.55	1	2,199	0.05%
2019/07/03	1	44.20	0	0.00	44.25	1	2,199	0.05%
2019/07/02	1	44.25	0	0.00	43.90	1	2,245	0.04%
2019/07/01	1	44.50	0	0.00	44.55	1	2,256	0.04%
2019/06/26	1	45.25	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	2	45.50	46.25	-2	2,402	-0.08%
2019/06/24	1.8	45.25	2	44.50	45.50	-0.2	2,274	-0.01%
2019/06/21	3.2	44.28	43	44.49	44.40	-39.8	2,139	-1.86%
2019/06/20	43	44.22	0.9	44.20	44.20	42.1	2,005	2.10%
2019/06/19	0	0.00	2	43.45	43.65	-2	1,965	-0.10%
2019/06/18	0	0.00	1	42.30	42.45	-1	1,891	-0.05%
2019/06/17	0.7	42.00	0	0.00	42.20	0.7	1,881	0.04%
2019/06/11	0	0.00	1	41.65	42.20	-1	1,914	-0.05%
2019/06/10	2.2	41.10	0	0.00	41.30	2.2	1,893	0.12%
2019/05/14	0	0.00	1	40.20	39.90	-1	1,882	-0.05%
2019/05/09	2	40.35	1	40.50	39.90	1	1,843	0.05%
2019/05/08	0	0.00	3.7	41.10	40.90	-3.7	1,814	-0.21%
2019/03/29	3	45.97	2	45.50	46.60	1	1,337	0.07%
2019/03/26	1	48.05	0	0.00	48.20	1	1,224	0.08%
2019/03/21	1	48.60	1	48.80	48.80	0	1,186	0.00%
2019/03/20	1	48.65	1	48.75	48.75	0	1,189	0.00%
2019/03/19	1	48.45	1	48.65	48.65	0	1,189	0.00%
2019/03/18	1	48.45	4	48.34	48.55	-3	1,184	-0.25%
2019/03/15	2.7	47.70	0	0.00	47.95	2.7	1,154	0.24%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/13	1	47.20	0	0.00	47.35	1	1,136	0.09%
2019/03/07	0	0.00	1	49.25	48.50	-1	1,223	-0.08%
2019/03/06	2.2	49.00	4	48.53	49.25	-1.8	1,225	-0.15%
2019/03/04	1	48.25	0	0.00	48.30	1	1,226	0.08%
2019/02/27	1	48.40	0	0.00	48.50	1	1,217	0.08%
2019/02/26	1	48.50	3	48.58	48.70	-2	1,207	-0.17%
2019/02/25	2.2	48.20	1	48.45	48.45	1.2	1,206	0.10%
2019/02/22	2.3	48.30	10	48.43	48.55	-7.7	1,218	-0.63%
2019/02/21	8.8	48.20	46	48.23	48.45	-37.2	1,220	-3.05%
2019/02/20	0	0.00	137	48.22	48.10	-137	1,227	-11.16%	大賣/鉅額交易
2019/02/19	173.8	47.91	0	0.00	47.85	173.8	1,212	14.33%	大買/鉅額交易
2019/02/18	1	47.40	0	0.00	47.60	1	1,231	0.08%
2019/02/14	1	46.90	0	0.00	46.95	1	1,216	0.08%
2019/02/11	1	46.65	0	0.00	46.75	1	1,228	0.08%
2019/01/29	0	0.00	2	46.30	46.40	-2	1,201	-0.17%
2019/01/24	1	46.25	0	0.00	46.35	1	1,208	0.08%
2019/01/23	1	46.10	0	0.00	46.30	1	1,212	0.08%
2019/01/16	0	0.00	2	47.20	46.50	-2	1,287	-0.16%
2019/01/15	3.1	46.90	0	0.00	47.15	3.1	1,292	0.24%
2019/01/11	1	46.80	0	0.00	46.95	1	1,327	0.08%
2019/01/10	1	46.90	0	0.00	47.00	1	1,343	0.07%
2019/01/09	2	46.62	0	0.00	46.95	2	1,367	0.15%
2019/01/07	1	46.00	0	0.00	46.20	1	1,416	0.07%
2019/01/04	1	45.20	0	0.00	45.40	1	1,471	0.07%
2019/01/02	0.2	44.45	0	0.00	44.40	0.2	1,640	0.01%
2018/12/28	0	0.00	5	44.95	44.75	-5	1,714	-0.29%
2018/12/17	1	47.05	0	0.00	47.15	1	2,385	0.04%
2018/12/14	0	0.00	1	47.25	47.25	-1	2,400	-0.04%
2018/12/13	2	47.65	0	0.00	47.90	2	2,460	0.08%
2018/12/12	1	47.40	0	0.00	47.45	1	2,507	0.04%
2018/12/07	1	47.55	0	0.00	47.70	1	2,610	0.04%
2018/12/04	1	48.55	0	0.00	48.60	1	2,662	0.04%
2018/12/03	0	0.00	1	49.35	48.55	-1	2,660	-0.04%
2018/11/30	1	48.60	0	0.00	48.95	1	2,651	0.04%
2018/11/29	0	0.00	1	48.65	48.25	-1	2,613	-0.04%
2018/11/28	1	48.10	0	0.00	48.35	1	2,616	0.04%
2018/11/27	0	0.00	1	47.30	47.30	-1	2,621	-0.04%
2018/11/26	1	46.80	0	0.00	47.00	1	2,633	0.04%
2018/11/22	0	0.00	1	48.10	47.15	-1	2,658	-0.04%
2018/11/21	1.8	47.65	1	47.40	47.85	0.8	2,676	0.03%
2018/11/20	1	47.35	1	47.40	47.45	0	2,711	0.00%
2018/11/19	1	47.05	0	0.00	47.25	1	2,797	0.04%
2018/11/15	4	46.20	2	46.30	45.85	2	2,841	0.07%
2018/11/09	0	0.00	4	44.25	43.85	-4	2,932	-0.14%
2018/11/08	5.2	44.05	0	0.00	44.25	5.2	2,940	0.18%
2018/10/31	1	42.60	0	0.00	42.80	1	3,049	0.03%
2018/10/16	0.2	44.90	0	0.00	44.80	0.2	3,318	0.01%
2018/10/09	0.2	50.40	0	0.00	50.40	0.2	3,134	0.01%
2018/09/26	1	35.50	19	35.88	35.75	-18	3,086	-0.58%
2018/09/25	5	35.75	12	35.38	35.95	-7	3,035	-0.23%
2018/09/21	7.9	34.90	0	0.00	35.15	7.9	2,902	0.27%
2018/09/20	1	34.55	1	35.30	34.70	0	2,886	0.00%
2018/09/19	1.9	35.10	4	35.45	35.30	-2.1	2,877	-0.07%
2018/09/18	6	35.15	10	35.21	35.35	-4	2,873	-0.14%
2018/09/17	10	35.00	7	35.04	35.20	3	2,866	0.10%
2018/09/14	9	34.86	6	34.98	35.05	3	2,836	0.11%
2018/09/13	3.9	34.60	1.6	34.38	34.80	2.3	2,776	0.08%
2018/09/12	1	33.90	3	34.15	34.05	-2	2,740	-0.07%
2018/09/11	1	33.60	0	0.00	33.80	1	2,758	0.04%
2018/09/10	0	0.00	4	33.40	33.15	-4	2,820	-0.14%
2018/09/06	4	33.69	0	0.00	33.80	4	2,880	0.14%
2018/09/03	0	0.00	1	34.40	34.10	-1	2,918	-0.03%
2018/08/31	1	34.50	1	34.60	34.60	0	2,917	0.00%
2018/08/30	1	34.35	2	34.48	34.45	-1	2,931	-0.03%
2018/08/29	2.1	34.30	3	34.45	34.50	-0.9	3,008	-0.03%
2018/08/28	1	34.15	0	0.00	34.25	1	3,064	0.03%
2018/08/27	1	34.15	2	34.20	34.10	-1	3,138	-0.03%
2018/08/23	1	34.40	1	34.50	34.50	0	3,259	0.00%
2018/08/22	1	34.30	0	0.00	34.40	1	3,302	0.03%
2018/08/21	1	34.35	3	34.45	34.45	-2	3,316	-0.06%
2018/08/20	0.7	34.15	0	0.00	34.20	0.7	3,316	0.02%
2018/08/17	1	34.25	0	0.00	34.30	1	3,336	0.03%
2018/08/16	1	34.25	1	34.30	34.30	0	3,333	0.00%
2018/08/15	29	34.58	30	34.61	34.30	-1	3,299	-0.03%
2018/08/14	1	33.95	10	33.85	34.00	-9	3,240	-0.28%
2018/08/10	1	33.85	0	0.00	33.90	1	3,247	0.03%
2018/08/09	1	34.35	0	0.00	33.70	1	3,259	0.03%
2018/08/08	0	0.00	1	34.35	34.35	-1	3,257	-0.03%
2018/08/06	1	34.15	3	34.27	34.20	-2	3,289	-0.06%
2018/08/03	4	33.94	0	0.00	34.20	4	3,298	0.12%
2018/08/01	1	34.15	12	34.05	33.70	-11	3,259	-0.34%
2018/07/31	1	33.75	0	0.00	33.95	1	3,217	0.03%
2018/07/30	1	33.60	0	0.00	33.65	1	3,213	0.03%
2018/07/27	1	33.60	0	0.00	33.75	1	3,252	0.03%
2018/07/26	1	33.70	0	0.00	33.75	1	3,267	0.03%
2018/07/24	1	33.45	0	0.00	33.55	1	3,296	0.03%
2018/07/20	0	0.00	6	34.85	34.90	-6	3,248	-0.18%
2018/07/19	1	34.85	0	0.00	34.90	1	3,211	0.03%
2018/07/18	0	34.95	0	0.00	35.00	0	3,209	0.00%
2018/07/16	0	0.00	5	35.25	34.95	-5	3,242	-0.15%
2018/07/13	4.1	35.00	0	0.00	35.20	4.1	3,289	0.12%
2018/07/09	1	33.80	0	0.00	34.50	1	3,609	0.03%
2018/06/29	1	35.05	1	35.05	35.20	0	4,203	0.00%
2018/06/27	5	35.10	0	0.00	34.70	5	4,224	0.12%
2018/06/25	0.6	35.60	0	0.00	35.65	0.6	4,274	0.01%
2018/06/21	2	35.93	0	0.00	36.00	2	4,742	0.04%
2018/06/20	1	35.75	5	35.55	35.85	-4	4,803	-0.08%
2018/06/19	0	0.00	1	35.60	35.60	-1	4,845	-0.02%
2018/06/15	7	36.13	0	0.00	36.20	7	4,892	0.14%
2018/06/14	0	0.00	2	35.95	35.70	-2	4,821	-0.04%
2018/06/12	0	0.00	4	36.15	36.15	-4	4,798	-0.08%
2018/06/08	1	36.65	0	0.00	36.70	1	4,842	0.02%
2018/06/07	3	36.83	3	37.25	36.95	0	4,839	0.00%
2018/06/06	3.7	36.95	2	36.98	37.15	1.7	4,844	0.03%
2018/06/05	1.1	36.50	5	36.50	36.75	-3.9	4,780	-0.08%
2018/06/04	10.1	36.15	5	36.20	36.45	5.1	4,801	0.11%
2018/06/01	0	0.00	2	36.00	35.95	-2	4,835	-0.04%
2018/05/30	2	35.30	0	0.00	35.30	2	4,765	0.04%
2018/05/28	0	0.00	22.6	35.78	35.70	-22.6	4,756	-0.48%
2018/05/25	10	35.70	0	0.00	35.80	10	4,776	0.21%
2018/05/23	1	35.65	0	0.00	35.70	1	4,811	0.02%
2018/05/22	1	36.00	10	35.95	35.80	-9	4,844	-0.19%
2018/05/17	1.6	35.73	0	0.00	35.60	1.6	4,913	0.03%
2018/05/11	2.2	35.56	0	0.00	35.55	2.2	5,102	0.04%
2018/05/09	1	35.50	0	0.00	35.45	1	5,117	0.02%
2018/05/08	1	35.50	0	0.00	35.50	1	5,154	0.02%
2018/05/07	5	35.20	5	35.20	35.40	0	5,185	0.00%
2018/05/02	5	35.75	5	35.87	36.00	0	5,291	0.00%
2018/04/25	2	35.50	2	36.00	35.85	0	5,332	0.00%
2018/04/20	1	36.25	2	36.30	36.45	-1	5,356	-0.02%
2018/04/19	1	36.05	0	0.00	36.25	1	5,352	0.02%
2018/04/18	3	35.90	3	35.90	36.00	0	5,335	0.00%
2018/04/16	0	0.00	2	36.70	36.50	-2	5,231	-0.04%
2018/04/13	0	0.00	2	36.60	36.50	-2	5,228	-0.04%
2018/04/12	4.4	36.08	2	36.58	36.20	2.4	5,221	0.05%
2018/04/11	0	0.00	3	35.80	35.80	-3	5,124	-0.06%
2018/04/10	10	35.50	11	35.60	35.60	-1	5,051	-0.02%
2018/04/09	10.8	35.00	4	34.63	35.40	6.8	4,957	0.14%
2018/04/03	1	33.90	72	33.98	34.15	-71	4,786	-1.48%
2018/04/02	5	34.13	1	34.15	34.10	4	4,791	0.08%
2018/03/31	1	34.30	0	0.00	34.10	1	4,784	0.02%
2018/03/30	1	34.10	0	0.00	34.10	1	4,768	0.02%
2018/03/28	8	34.34	1	34.25	34.45	7	4,707	0.15%
2018/03/27	23	35.52	66	35.29	34.55	-43	4,635	-0.93%
2018/03/26	20	33.95	0	0.00	33.90	20	4,144	0.48%
2018/03/23	1	33.60	0.4	33.80	33.90	0.6	4,117	0.01%
2018/03/22	11	34.29	3	34.45	34.00	8	4,039	0.20%
2018/03/21	13	34.25	0	0.00	34.35	13	3,971	0.33%
2018/03/19	1	33.80	0	0.00	33.90	1	3,880	0.03%
2018/03/15	23	33.81	41	33.74	33.90	-18	3,810	-0.47%
2018/03/14	0	0.00	36	33.65	33.40	-36	3,735	-0.96%
2018/03/12	5	33.45	20	33.71	33.70	-15	3,719	-0.40%
2018/03/08	0	0.00	5	33.62	33.35	-5	3,730	-0.13%
2018/03/07	6.1	33.00	3	32.93	33.20	3.1	3,665	0.08%
2018/03/05	3	32.90	3	32.95	32.35	0	3,664	0.00%
2018/03/02	10	32.03	0	0.00	32.40	10	3,639	0.27%
2018/03/01	10	32.50	0	0.00	32.50	10	3,660	0.27%
2018/02/27	10	32.50	5	32.90	32.15	5	3,672	0.14%
2018/02/26	47	32.83	2	32.65	32.80	45	3,680	1.22%
2018/02/22	0	0.00	1	32.20	32.25	-1	3,820	-0.03%
2018/02/21	0	0.00	11	31.50	31.65	-11	4,040	-0.27%
2018/02/12	0	0.00	6	30.55	30.95	-6	4,479	-0.13%
2018/02/07	1	31.15	0	0.00	30.85	1	4,550	0.02%
2018/02/06	22	30.56	1	30.35	30.70	21	4,537	0.46%
2018/02/05	22	32.19	1	32.25	32.45	21	4,464	0.47%
2018/01/31	10.7	33.00	0	0.00	33.45	10.7	4,616	0.23%
2018/01/30	0	0.00	1	33.35	33.05	-1	4,627	-0.02%
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/25	1	33.80	6	34.05	33.95	-5	4,586	-0.11%
2018/01/24	20	33.53	0	0.00	33.50	20	4,539	0.44%
2018/01/22	12	33.39	6	33.55	33.55	6	4,618	0.13%
2018/01/17	0	0.00	3	33.95	33.80	-3	4,614	-0.07%
2018/01/16	3.5	33.75	6	33.65	33.95	-2.5	4,600	-0.06%
2018/01/15	6	33.45	8	33.69	33.65	-2	4,564	-0.04%
2018/01/11	0	0.00	2	33.48	33.35	-2	4,519	-0.04%
2018/01/09	0	0.00	9	33.28	33.30	-9	4,468	-0.20%
2018/01/08	6.8	33.10	3	33.40	33.30	3.8	4,471	0.08%
2018/01/05	0.7	32.90	7	33.09	33.10	-6.3	4,407	-0.14%
2018/01/04	4	32.59	3	32.55	32.55	1	4,335	0.02%
2018/01/03	0	0.00	1	32.40	32.40	-1	4,313	-0.02%
2018/01/02	0	0.00	7	31.94	32.00	-7	4,252	-0.16%