潤泰新 (9945)-兆豐-三重券商分點個股進出

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
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－兆豐-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

兆豐-三重券商分點個股進出
兆豐-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
2024/11/20	29	46.46	0	0.00	46.20	29	6,389	0.45%
2024/11/19	32	46.20	0	0.00	46.55	32	6,536	0.49%
2024/11/15	2	46.30	0	0.00	46.35	2	6,900	0.03%
2024/11/14	31	46.38	25	45.95	45.80	6	7,093	0.08%
2024/11/13	7	46.72	1	46.75	46.85	6	7,173	0.08%
2024/11/12	0	0.00	8	47.44	47.50	-8	7,460	-0.11%
2024/11/11	0	0.00	15	47.93	48.20	-15	7,534	-0.20%
2024/11/05	0	0.00	1	47.30	47.30	-1	8,166	-0.01%
2024/10/30	1	46.20	0	0.00	46.50	1	9,873	0.01%
2024/10/29	1	46.65	0	0.00	46.80	1	10,286	0.01%
2024/10/28	25	47.20	0	0.00	47.30	25	10,493	0.24%
2024/10/25	2.1	46.95	0	0.00	47.05	2.1	10,833	0.02%
2024/10/24	2	47.05	0	0.00	47.05	2	11,765	0.02%
2024/10/23	18	47.03	0	0.00	47.00	18	12,703	0.14%
2024/10/22	15	47.18	0	0.00	47.25	15	13,277	0.11%
2024/10/09	10	47.50	0	0.00	47.70	10	17,758	0.06%
2024/10/04	0	0.00	1	48.25	47.80	-1	17,865	-0.01%
2024/09/30	2.4	48.68	0	0.00	48.95	2.4	17,881	0.01%
2024/09/27	1.2	48.13	2	48.10	48.20	-0.8	17,869	0.00%
2024/09/25	0	0.00	1	47.70	47.90	-1	17,886	-0.01%
2024/09/23	0	0.00	2	47.10	46.95	-2	18,001	-0.01%
2024/09/20	3	47.73	0	0.00	47.50	3	17,966	0.02%
2024/09/19	2	48.10	10	48.57	49.25	-8	17,660	-0.05%
2024/09/18	0	0.00	2	47.75	47.45	-2	17,515	-0.01%
2024/09/16	0	0.00	3	47.30	47.20	-3	17,591	-0.02%
2024/09/13	0	0.00	3	46.75	46.95	-3	17,663	-0.02%
2024/09/11	1	45.85	0	0.00	45.85	1	17,935	0.01%
2024/09/09	6	45.73	0	0.00	45.85	6	18,000	0.03%
2024/09/04	12	46.03	0	0.00	46.40	12	19,016	0.06%
2024/09/03	3	47.88	0	0.00	47.55	3	19,740	0.02%
2024/09/02	6	48.78	0	0.00	48.40	6	19,835	0.03%
2024/08/30	2	48.20	5	48.74	49.25	-3	19,898	-0.02%
2024/08/29	1	48.05	0	0.00	48.20	1	19,899	0.01%
2024/08/28	2	48.20	1	48.50	48.65	1	19,946	0.01%
2024/08/26	1	48.05	1	48.65	47.95	0	20,457	0.00%
2024/08/23	0.1	48.20	0	0.00	48.10	0.1	20,621	0.00%
2024/08/21	1	47.80	4	47.89	47.75	-3	20,698	-0.01%
2024/08/20	1.1	49.37	1	49.00	48.60	0.1	20,668	0.00%
2024/08/19	0.6	50.30	0	0.00	49.80	0.6	20,739	0.00%
2024/08/16	0	0.00	1.5	50.07	50.30	-1.5	20,846	-0.01%
2024/08/15	3	49.63	1	50.40	49.25	2	20,953	0.01%
2024/08/14	2	49.90	2.8	50.24	49.85	-0.8	21,276	0.00%
2024/08/09	0	0.00	21	48.30	47.20	-21	23,376	-0.09%
2024/08/07	5	45.80	1	45.85	46.10	4	24,386	0.02%
2024/08/06	3	44.78	1	45.97	44.80	2	24,376	0.01%
2024/08/05	10	45.55	22.2	45.74	45.35	-12.2	24,069	-0.05%
2024/08/02	1.1	49.98	8	49.61	49.40	-6.9	23,818	-0.03%
2024/08/01	0	0.00	16.9	52.42	52.80	-16.9	23,733	-0.07%
2024/07/31	4	51.18	7	51.16	51.20	-3	24,074	-0.01%
2024/07/30	4	50.85	11	50.45	51.50	-7	25,394	-0.03%
2024/07/29	11	52.96	1	51.50	51.00	10	26,371	0.04%
2024/07/26	5.2	50.96	3	50.70	51.30	2.2	25,852	0.01%
2024/07/23	30	49.70	11.1	49.62	49.80	19	25,150	0.08%
2024/07/22	2	46.55	16	46.37	46.55	-14	24,823	-0.06%
2024/07/19	13	48.17	8	47.98	48.05	5	24,512	0.02%
2024/07/18	24	49.41	5.6	49.74	49.40	18.4	24,073	0.08%
2024/07/17	9	49.18	13	48.98	49.40	-4	23,523	-0.02%
2024/07/16	5	46.48	4	45.45	46.50	1	22,641	0.00%
2024/07/12	1	47.05	2	47.00	46.70	-1	21,931	0.00%
2024/07/11	0	0.00	2	45.95	45.75	-2	21,284	-0.01%
2024/07/10	2	44.85	1	45.25	45.30	1	21,163	0.00%
2024/07/09	1.1	44.17	0	0.00	44.15	1.1	21,110	0.01%
2024/07/08	0.1	44.45	0	0.00	44.20	0.1	21,103	0.00%
2024/07/05	0.1	44.90	0	0.00	44.65	0.1	21,124	0.00%
2024/07/04	1	45.55	1	45.50	45.15	0	21,096	0.00%
2024/07/03	1	45.10	0	0.00	45.35	1	21,043	0.00%
2024/07/02	0	0.00	3	43.85	44.80	-3	20,935	-0.01%
2024/07/01	0	0.00	4.7	44.26	44.25	-4.7	20,882	-0.02%
2024/06/28	0	0.00	2	43.95	43.60	-2	20,858	-0.01%
2024/06/27	3	43.45	0	0.00	43.30	3	20,812	0.01%
2024/06/26	1	44.20	0	0.00	44.00	1	20,665	0.00%
2024/06/21	0	0.00	1	45.10	44.95	-1	20,541	0.00%
2024/06/19	0	0.00	2	46.00	45.35	-2	20,455	-0.01%
2024/06/18	1	46.15	0	0.00	46.00	1	20,390	0.00%
2024/06/17	2	44.95	0	0.00	44.85	2	20,346	0.01%
2024/06/14	0	0.00	9	45.67	45.50	-9	20,393	-0.04%
2024/06/13	4	45.43	4	45.18	45.05	0	20,327	0.00%
2024/06/12	9	44.63	8	44.81	44.35	1	20,310	0.00%
2024/06/11	15	46.60	3	47.50	45.85	12	20,240	0.06%
2024/06/07	17.1	47.33	15.1	47.23	47.55	2	19,610	0.01%
2024/06/05	1	44.85	5	45.00	45.15	-4	18,715	-0.02%
2024/06/04	2	44.45	3	44.70	44.90	-1	18,605	-0.01%
2024/06/03	0	0.00	3	44.75	44.70	-3	18,502	-0.02%
2024/05/31	6	44.70	1	45.25	44.60	5	18,451	0.03%
2024/05/30	3	43.97	2	44.53	43.85	1	18,087	0.01%
2024/05/29	7.4	45.09	1	45.00	44.55	6.4	17,968	0.04%
2024/05/28	1	45.15	1	44.65	45.40	0	17,733	0.00%
2024/05/27	2	44.03	1	43.40	43.80	1	17,509	0.01%
2024/05/24	1.2	43.54	0	0.00	43.65	1.2	17,380	0.01%
2024/05/23	0.6	44.08	0	0.00	43.25	0.6	17,248	0.00%
2024/05/22	7	44.79	1	44.60	44.70	6	16,941	0.04%
2024/05/21	5.3	44.74	1	44.40	44.35	4.3	16,725	0.03%
2024/05/20	7.5	45.41	2	45.70	45.30	5.5	16,394	0.03%
2024/05/17	3.5	47.12	21	47.96	46.60	-17.5	15,907	-0.11%
2024/05/16	51	47.44	59.7	47.08	46.90	-8.7	15,266	-0.06%
2024/05/15	14.5	46.19	21	45.44	46.55	-6.5	14,328	-0.05%
2024/05/14	11.5	42.95	9	43.25	42.65	2.5	13,293	0.02%
2024/05/13	10	42.50	27.7	42.18	43.90	-17.7	12,576	-0.14%
2024/05/10	6	40.50	0	0.00	40.50	6	11,860	0.05%
2024/05/09	8	40.64	8	40.78	40.20	0	11,642	0.00%
2024/05/08	14	41.06	8	41.11	40.70	6	11,406	0.05%
2024/05/07	5.5	41.64	11	42.18	41.80	-5.5	11,071	-0.05%
2024/05/06	22	43.25	11.7	43.13	43.10	10.4	10,526	0.10%
2024/05/03	25	42.72	60.7	42.33	42.45	-35.7	9,754	-0.37%
2024/05/02	71	41.36	49.5	41.34	42.25	21.6	8,177	0.26%
2024/04/30	6	38.48	9.1	39.12	38.45	-3.1	6,856	-0.05%
2024/04/29	10	38.56	15	38.71	38.75	-5	6,442	-0.08%
2024/04/26	11	37.49	14	37.69	37.90	-3	6,187	-0.05%
2024/04/25	0	0.00	2.7	36.87	36.85	-2.7	5,946	-0.05%
2024/04/24	5	36.88	5	36.90	36.85	0	5,939	0.00%
2024/04/23	8	36.80	0	0.00	36.95	8	5,998	0.13%
2024/04/19	7	35.99	3	35.83	36.15	4	5,776	0.07%
2024/04/18	1	36.05	4	36.10	36.45	-3	5,567	-0.05%
2024/04/17	0	0.00	1	34.60	34.85	-1	5,274	-0.02%
2024/04/16	1.4	34.39	0	0.00	34.45	1.4	5,263	0.03%
2024/04/15	0.2	35.20	0	0.00	35.20	0.2	5,183	0.00%
2024/04/12	1.3	34.90	0	0.00	34.95	1.3	5,140	0.02%
2024/04/11	0.7	35.02	4	34.75	34.90	-3.3	5,142	-0.06%
2024/04/10	7.3	35.03	0	0.00	35.00	7.3	5,094	0.14%
2024/03/29	0	0.00	5	35.15	35.15	-5	5,472	-0.09%
2024/03/27	0	0.00	1	35.35	35.25	-1	5,412	-0.02%
2024/03/26	5	35.25	0	0.00	35.20	5	5,387	0.09%
2024/03/21	0	0.00	5	35.35	35.35	-5	5,325	-0.09%
2024/03/20	1	33.75	0	0.00	34.15	1	5,712	0.02%
2024/03/19	1	34.30	0	0.00	34.10	1	5,745	0.02%
2024/03/18	1	34.70	0	0.00	34.70	1	5,617	0.02%
2024/03/15	5	35.05	10	35.05	35.00	-5	5,568	-0.09%
2024/03/14	10	35.45	2	35.43	35.50	8	5,457	0.15%
2024/03/13	0	0.00	2	36.85	36.85	-2	5,191	-0.04%
2024/03/12	0	0.00	2	36.80	36.95	-2	5,182	-0.04%
2024/03/11	3	36.50	1.4	36.26	36.40	1.7	5,193	0.03%
2024/03/08	12.2	35.86	0	0.00	35.85	12.2	5,166	0.24%
2024/03/07	1	35.85	0	0.00	35.85	1	5,293	0.02%
2024/03/06	12.1	36.00	1	36.25	36.15	11.1	5,262	0.21%
2024/02/22	0	0.00	4	37.15	37.05	-4	5,303	-0.08%
2024/02/19	0	0.00	6	36.82	37.15	-6	5,410	-0.11%
2024/02/15	2	35.80	0	0.00	36.10	2	5,583	0.04%
2024/02/05	0	0.00	12	35.70	35.75	-12	5,539	-0.22%
2024/02/02	5	36.10	10	36.00	36.05	-5	5,491	-0.09%
2024/02/01	0	0.00	3	36.05	36.10	-3	5,476	-0.05%
2024/01/31	0	0.00	2	35.80	35.75	-2	5,471	-0.04%
2024/01/24	5	36.17	0	0.00	36.00	5	5,483	0.09%
2024/01/23	1	35.60	0	0.00	35.60	1	5,510	0.02%
2024/01/19	1	34.90	1	35.15	35.45	0	5,473	0.00%
2024/01/18	1	34.75	0	0.00	34.80	1	5,448	0.02%
2024/01/17	1	35.44	10	35.05	34.90	-9	5,386	-0.17%
2024/01/16	8.1	36.00	7	36.10	35.90	1.1	5,227	0.02%
2024/01/15	7	37.05	0	0.00	37.00	7	5,090	0.14%
2024/01/12	0	0.00	1	37.00	36.90	-1	5,129	-0.02%
2024/01/11	1.2	36.87	0	0.00	37.00	1.2	5,185	0.02%
2024/01/08	0.6	38.04	0	0.00	37.65	0.6	5,099	0.01%
2024/01/04	0	0.00	1	38.65	38.55	-1	5,023	-0.02%
2024/01/03	3	38.70	0	0.00	38.70	3	5,005	0.06%
2024/01/02	1	39.00	7	38.82	39.25	-6	4,893	-0.12%
2023/12/29	14	37.90	0.9	37.75	37.75	13.1	4,681	0.28%
2023/12/28	0.1	37.70	2	37.73	37.85	-1.9	4,656	-0.04%
2023/12/27	2	37.00	0	0.00	37.00	2	4,579	0.04%
2023/12/25	2	36.30	0	0.00	36.25	2	4,535	0.04%
2023/12/21	2	36.50	0	0.00	36.40	2	4,779	0.04%
2023/12/20	0	0.00	1	36.95	36.85	-1	4,832	-0.02%
2023/12/14	0	0.00	22	36.78	36.95	-22	4,295	-0.51%
2023/12/11	0	0.00	2.8	36.58	36.50	-2.8	4,281	-0.07%
2023/12/08	22	36.65	0	0.00	36.60	22	4,310	0.51%
2023/12/07	10	37.20	0	0.00	36.90	10	4,314	0.23%
2023/12/06	3.1	36.97	16	37.22	37.30	-12.9	4,430	-0.29%
2023/12/05	14	36.75	0	0.00	36.75	14	4,490	0.31%
2023/12/04	15	37.08	20	36.65	37.15	-5	4,754	-0.11%
2023/12/01	0	0.00	8	35.80	35.80	-8	4,689	-0.17%
2023/11/30	0	0.00	1	35.85	35.80	-1	4,809	-0.02%
2023/11/29	28	35.90	0	0.00	35.85	28	4,766	0.59%
2023/11/27	8	36.00	8	35.55	35.50	0	4,695	0.00%
2023/11/24	2	35.75	0	0.00	35.85	2	4,687	0.04%
2023/11/22	0.1	35.70	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	1	35.75	1.8	35.79	35.95	-0.8	4,810	-0.02%
2023/11/20	1	35.95	2	35.90	35.80	-1	4,752	-0.02%
2023/11/15	4	36.75	0	0.00	36.70	4	4,790	0.08%
2023/11/07	0	0.00	1	34.00	34.10	-1	4,720	-0.02%
2023/11/06	0.3	34.44	1	34.50	34.50	-0.7	4,754	-0.02%
2023/11/01	1	32.70	0	0.00	32.60	1	4,827	0.02%
2023/10/30	2	33.15	0	0.00	33.20	2	4,859	0.04%
2023/10/19	1	33.40	0	0.00	33.40	1	5,153	0.02%
2023/10/13	0.9	35.50	0	0.00	35.40	0.9	5,276	0.02%
2023/10/11	0	0.00	1	35.30	35.35	-1	5,433	-0.02%
2023/10/06	0.1	34.50	0	0.00	34.90	0.1	5,429	0.00%
2023/10/04	1	34.10	0.4	34.15	34.00	0.6	5,481	0.01%
2023/10/02	0	0.00	1	35.45	35.20	-1	5,416	-0.02%
2023/09/28	2	35.20	0	0.00	35.20	2	5,433	0.04%
2023/09/27	3	35.40	1.4	35.27	35.20	1.6	5,440	0.03%
2023/09/25	0.4	37.04	0	0.00	36.70	0.4	5,280	0.01%
2023/09/13	0	0.00	5	35.25	34.90	-5	5,230	-0.10%
2023/09/12	1	34.80	0	0.00	35.00	1	5,285	0.02%
2023/09/07	5	35.10	3	35.15	35.00	2	5,454	0.04%
2023/09/06	7.1	35.90	0	0.00	35.60	7.1	5,452	0.13%
2023/09/05	1	36.05	1	36.50	36.40	0	5,413	0.00%
2023/09/04	0	0.00	1	36.20	36.10	-1	5,409	-0.02%
2023/09/01	0.2	36.65	0	0.00	36.60	0.2	5,424	0.00%
2023/08/30	2	36.80	2	36.73	36.60	0	5,703	0.00%
2023/08/29	0	0.00	3	36.27	36.65	-3	5,614	-0.05%
2023/08/28	0	0.00	2	35.70	35.70	-2	5,309	-0.04%
2023/08/25	0.3	34.60	1	34.80	34.50	-0.7	5,274	-0.01%
2023/08/23	1	33.15	0	0.00	33.00	1	5,192	0.02%
2023/08/18	1	32.90	1	33.00	33.20	0	5,260	0.00%
2023/08/17	2	33.18	0	0.00	33.20	2	5,242	0.04%
2023/08/07	0.1	35.45	0	0.00	35.15	0.1	5,165	0.00%
2023/08/02	1	35.25	2	35.10	35.10	-1	5,198	-0.02%
2023/08/01	0	0.00	1	35.75	35.75	-1	5,177	-0.02%
2023/07/28	0.4	35.75	0	0.00	35.60	0.4	5,157	0.01%
2023/07/27	0.2	36.05	0	0.00	36.15	0.2	5,139	0.00%
2023/07/26	0.2	35.45	0	0.00	35.35	0.2	5,079	0.00%
2023/07/21	2	35.58	0	0.00	35.20	2	5,073	0.04%
2023/07/18	3	35.25	0	0.00	35.25	3	5,097	0.06%
2023/07/17	1	35.25	0	0.00	35.45	1	5,114	0.02%
2023/07/13	1	35.20	0	0.00	35.20	1	5,183	0.02%
2023/07/12	2	35.35	1	35.35	35.25	1	5,162	0.02%
2023/07/11	3.2	36.04	0	0.00	35.70	3.2	5,168	0.06%
2023/07/10	0	0.00	1	35.95	35.85	-1	5,193	-0.02%
2023/07/07	0	0.00	9	35.25	35.40	-9	5,242	-0.17%
2023/07/06	0.1	36.00	2	35.90	35.55	-1.9	5,242	-0.04%
2023/06/28	0	0.00	1	36.15	36.15	-1	5,450	-0.02%
2023/06/26	2	36.05	0	0.00	36.05	2	5,566	0.04%
2023/06/19	0	0.00	1	36.10	36.30	-1	5,838	-0.02%
2023/06/16	0	0.00	3	36.67	36.05	-3	6,138	-0.05%
2023/06/15	8	36.64	0	0.00	36.70	8	6,667	0.12%
2023/06/14	1	36.30	0	0.00	36.50	1	6,906	0.01%
2023/06/13	0	0.00	7	36.34	36.75	-7	7,974	-0.09%
2023/06/12	6	35.78	0	0.00	35.55	6	7,935	0.08%
2023/06/09	2	36.30	0	0.00	36.10	2	7,948	0.03%
2023/06/08	0	0.00	20	36.29	36.25	-20	7,979	-0.25%
2023/06/07	0	0.00	5	37.00	36.85	-5	7,999	-0.06%
2023/06/06	6.1	36.85	0	0.00	37.00	6.1	7,968	0.08%
2023/06/05	8	36.31	1	35.70	36.95	7	7,832	0.09%
2023/06/02	2	35.05	1	35.00	35.05	1	7,564	0.01%
2023/06/01	0	0.00	5.5	34.95	34.90	-5.5	7,550	-0.07%
2023/05/31	1	35.00	0	0.00	34.90	1	7,578	0.01%
2023/05/25	0.2	35.30	0	35.25	35.15	0.2	7,703	0.00%
2023/05/24	1	35.60	0	0.00	35.70	1	7,686	0.01%
2023/05/19	5	35.60	0	0.00	35.55	5	7,676	0.07%
2023/05/18	0	0.00	12.1	35.49	35.45	-12.1	7,642	-0.16%
2023/05/12	1	34.85	0	0.00	34.85	1	7,513	0.01%
2023/05/11	8	35.25	1	35.25	35.20	7	7,470	0.09%
2023/05/08	0	0.00	3	35.60	35.80	-3	7,447	-0.04%
2023/05/05	2.1	35.70	1	35.60	35.60	1.1	7,437	0.01%
2023/05/04	0	0.00	1	35.75	35.80	-1	7,481	-0.01%
2023/05/02	1	35.55	0	0.00	35.50	1	7,619	0.01%
2023/04/28	1	35.80	2	35.75	35.80	-1	7,729	-0.01%
2023/04/27	2	35.43	1	35.50	35.50	1	7,726	0.01%
2023/04/26	2	35.45	1	35.45	35.65	1	7,742	0.01%
2023/04/25	2	36.03	0	0.00	35.40	2	7,724	0.03%
2023/04/24	2	35.40	0	0.00	35.55	2	7,638	0.03%
2023/04/20	2	35.23	0	0.00	35.05	2	7,657	0.03%
2023/04/18	1.2	35.70	0	0.00	35.50	1.2	7,615	0.02%
2023/04/17	1	35.95	0	0.00	35.95	1	7,572	0.01%
2023/04/14	1	35.85	0	0.00	36.10	1	7,546	0.01%
2023/04/13	1	35.85	0	0.00	35.90	1	7,542	0.01%
2023/04/12	0	0.00	1	35.95	36.15	-1	7,539	-0.01%
2023/04/11	1	35.50	0.4	35.75	35.85	0.6	7,476	0.01%
2023/04/10	0.1	35.65	0	0.00	35.50	0.1	7,443	0.00%
2023/04/07	1	35.15	0	0.00	35.65	1	7,407	0.01%
2023/04/06	2	35.25	0	0.00	35.15	2	7,338	0.03%
2023/03/31	20	35.50	1	35.50	35.35	19	7,291	0.26%
2023/03/30	0	0.00	11	35.20	35.05	-11	7,236	-0.15%
2023/03/29	1	34.85	0	0.00	34.90	1	7,244	0.01%
2023/03/28	1	35.25	1	35.20	35.20	0	7,227	0.00%
2023/03/27	0	0.00	3	35.43	35.50	-3	7,223	-0.04%
2023/03/24	1	35.80	0	0.00	35.85	1	7,204	0.01%
2023/03/23	1	35.75	0	0.00	35.85	1	7,168	0.01%
2023/03/22	6.1	35.89	0	0.00	35.95	6.1	7,126	0.09%
2023/03/21	21	35.06	2	35.83	35.65	19	6,984	0.27%
2023/03/20	17	34.99	27	34.88	34.30	-10	6,702	-0.15%
2023/03/17	7	36.30	0	0.00	36.25	7	6,127	0.11%
2023/03/16	30.5	36.25	11	36.15	36.25	19.5	5,954	0.33%
2023/03/15	2	38.35	0	0.00	38.35	2	4,988	0.04%
2023/03/13	1.1	42.99	1	43.00	43.00	0.1	5,011	0.00%
2023/03/10	1	43.30	0	0.00	43.25	1	5,008	0.02%
2023/03/09	4	44.11	0	0.00	44.10	4	4,978	0.08%
2023/03/07	0	0.00	1	44.05	44.10	-1	5,083	-0.02%
2023/03/06	0	0.00	3	43.40	43.45	-3	5,069	-0.06%
2023/03/02	2	43.35	0	0.00	43.30	2	5,100	0.04%
2023/03/01	1	43.90	0	0.00	43.60	1	5,047	0.02%
2023/02/23	1	44.50	3	44.30	44.50	-2	4,861	-0.04%
2023/02/21	1	44.40	0	0.00	44.40	1	4,897	0.02%
2023/02/20	1	44.40	0	0.00	44.40	1	5,036	0.02%
2023/02/17	0	0.00	0.5	44.15	44.10	-0.5	5,103	-0.01%
2023/02/16	1.4	44.15	0	0.00	44.10	1.4	5,221	0.03%
2023/02/15	1	44.10	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0.1	44.30	0	0.00	44.25	0.1	5,390	0.00%
2023/02/09	0	0.00	5	44.90	44.75	-5	5,622	-0.09%
2023/02/08	6.2	44.65	0	0.00	44.75	6.2	5,670	0.11%
2023/02/07	5.2	44.71	0	0.00	44.65	5.2	5,700	0.09%
2023/02/06	2.1	45.00	5	44.75	44.70	-2.9	5,741	-0.05%
2023/02/03	0	0.00	2	45.10	45.10	-2	5,764	-0.03%
2023/02/02	2	45.40	0	0.00	45.40	2	5,807	0.03%
2023/01/31	6	44.94	0	0.00	44.75	6	6,156	0.10%
2023/01/30	20	44.47	0	0.00	44.70	20	6,185	0.32%
2023/01/17	4	43.65	0	0.00	43.90	4	6,144	0.07%
2023/01/16	2	43.63	0	0.00	43.55	2	6,200	0.03%
2023/01/09	0	0.00	16.9	43.69	43.75	-16.9	6,410	-0.26%
2023/01/06	0	0.00	2.1	43.18	43.10	-2.1	6,440	-0.03%
2023/01/04	1	43.50	0	0.00	43.35	1	6,948	0.01%
2022/12/29	2	42.60	0	0.00	42.65	2	7,015	0.03%
2022/12/27	1	44.05	0	0.00	43.90	1	7,143	0.01%
2022/12/26	4.2	43.77	0	0.00	43.65	4.2	7,206	0.06%
2022/12/22	0	0.00	2	44.38	44.35	-2	7,273	-0.03%
2022/12/21	1	42.80	1	43.00	43.15	0	7,318	0.00%
2022/12/20	1.2	42.66	0	0.00	42.50	1.2	7,291	0.02%
2022/12/19	2	44.15	4	43.95	44.00	-2	7,328	-0.03%
2022/12/16	1	44.70	0	0.00	44.40	1	7,295	0.01%
2022/12/15	1	44.60	1	45.10	45.05	0	7,276	0.00%
2022/12/13	0	0.00	16.5	44.53	44.45	-16.5	7,239	-0.23%
2022/12/09	0	0.00	0.5	44.85	44.85	-0.5	7,209	-0.01%
2022/12/08	1	45.10	0	0.00	44.50	1	7,180	0.01%
2022/12/07	0.2	45.75	1.1	45.91	45.60	-1	7,113	-0.01%
2022/12/01	0	0.00	1	46.30	46.35	-1	6,845	-0.01%
2022/11/30	2	46.65	0	0.00	46.15	2	6,800	0.03%
2022/11/29	0	0.00	1	45.70	45.90	-1	6,709	-0.01%
2022/11/28	1	44.70	0	0.00	45.25	1	6,788	0.01%
2022/11/24	1	45.10	0	0.00	45.20	1	6,829	0.01%
2022/11/16	0.2	45.00	0	0.00	44.25	0.2	6,816	0.00%
2022/11/15	0	0.00	3	45.40	45.50	-3	6,702	-0.04%
2022/11/10	0	0.00	11	43.33	43.30	-11	6,453	-0.17%
2022/11/09	7.2	43.93	11	43.66	43.60	-3.8	6,546	-0.06%
2022/11/08	14	43.15	1	43.35	43.45	13	6,489	0.20%
2022/11/07	2	41.60	0	0.00	41.80	2	6,546	0.03%
2022/11/01	1	39.80	0	0.00	40.00	1	6,873	0.01%
2022/10/31	0.1	40.00	15	39.85	39.60	-14.9	6,907	-0.22%
2022/10/28	1	40.55	18	40.05	40.00	-17	6,976	-0.24%
2022/10/27	38	40.20	2	40.20	40.35	36	7,020	0.51%
2022/10/26	0	0.00	10	58.10	58.00	-10	6,861	-0.15%
2022/10/25	3	58.20	10	58.10	58.10	-7	7,285	-0.10%
2022/10/24	1	59.10	53	59.53	59.00	-52	7,298	-0.71%
2022/10/21	9	60.40	1	60.40	60.40	8	7,271	0.11%
2022/10/20	20	58.05	25	57.50	60.50	-5	7,414	-0.07%
2022/10/19	25	59.29	0	0.00	58.80	25	7,709	0.32%
2022/10/18	11	58.27	0	0.00	59.00	11	8,120	0.14%
2022/10/17	6	56.00	1	56.60	57.40	5	9,704	0.05%
2022/10/14	5	56.28	0	0.00	56.50	5	9,729	0.05%
2022/10/13	10	56.64	5	57.06	54.70	5	10,220	0.05%
2022/10/12	9	55.09	1	55.80	56.60	8	9,827	0.08%
2022/10/05	1	51.70	2	52.10	51.40	-1	9,655	-0.01%
2022/09/30	0.1	50.70	0	0.00	51.40	0.1	9,546	0.00%
2022/09/27	1	53.90	0	0.00	53.70	1	9,542	0.01%
2022/09/26	1	53.70	0	0.00	53.50	1	9,574	0.01%
2022/09/21	2	58.15	1	58.10	58.40	1	9,561	0.01%
2022/09/20	1	58.60	1	59.00	58.90	0	9,553	0.00%
2022/09/19	3	58.50	0	0.00	58.00	3	9,556	0.03%
2022/09/15	1	60.20	2	60.30	60.30	-1	9,578	-0.01%
2022/09/14	2.1	58.92	0	0.00	59.00	2.1	9,595	0.02%
2022/09/13	0	0.00	1	60.60	60.70	-1	9,604	-0.01%
2022/09/12	0.1	60.30	1	60.10	60.30	-1	9,658	-0.01%
2022/09/08	1	58.20	1	60.30	60.30	0	9,752	0.00%
2022/09/07	0	0.00	0.1	58.40	58.00	-0.1	9,759	0.00%
2022/09/05	1	59.20	0	0.00	59.90	1	9,788	0.01%
2022/09/02	2.2	59.47	7	59.20	59.20	-4.9	9,859	-0.05%
2022/09/01	1	60.70	0	0.00	61.30	1	9,779	0.01%
2022/08/30	0	0.00	29	62.80	63.40	-29	9,714	-0.30%
2022/08/29	0.1	62.90	0	0.00	62.80	0.1	9,725	0.00%
2022/08/26	2	64.05	2	64.00	64.30	0	9,730	0.00%
2022/08/25	0.2	63.00	0	0.00	62.70	0.2	9,704	0.00%
2022/08/24	0	0.00	21	62.00	62.60	-21	9,758	-0.22%
2022/08/23	0	0.00	1	62.00	61.80	-1	9,953	-0.01%
2022/08/19	0.2	62.40	0	0.00	63.00	0.2	10,012	0.00%
2022/08/18	0	0.00	1	63.00	63.00	-1	10,003	-0.01%
2022/08/17	1	63.30	1	63.50	63.30	0	9,993	0.00%
2022/08/16	0.2	63.50	1	63.20	63.50	-0.9	9,996	-0.01%
2022/08/15	0	0.00	1	64.70	64.90	-1	9,864	-0.01%
2022/08/12	2	63.00	4	63.03	63.00	-2	9,811	-0.02%
2022/08/11	0	0.00	152.1	64.43	64.50	-152.1	9,774	-1.56%	大賣/鉅額交易
2022/08/10	4	61.60	11	61.05	61.50	-7	9,669	-0.07%
2022/08/09	1	59.90	4	59.95	60.00	-3	9,575	-0.03%
2022/08/08	2	58.00	0	0.00	58.00	2	9,580	0.02%
2022/08/05	1	57.00	0	0.00	57.70	1	9,675	0.01%
2022/08/04	2	56.00	0	0.00	56.00	2	9,803	0.02%
2022/08/03	1	57.00	0	0.00	56.40	1	9,749	0.01%
2022/08/02	3	57.70	2	57.65	57.90	1	9,726	0.01%
2022/08/01	11	56.58	2	56.05	57.90	9	9,782	0.09%
2022/07/29	3.1	54.80	0	0.00	54.80	3.1	9,333	0.03%
2022/07/28	3	60.73	12.3	60.45	60.80	-9.3	9,592	-0.10%
2022/07/27	155.2	60.19	2	60.30	60.80	153.2	9,631	1.59%	大買/鉅額交易
2022/07/26	2.1	61.00	8	60.94	61.10	-6	9,605	-0.06%
2022/07/25	5	58.48	2	57.40	59.60	3	9,320	0.03%
2022/07/22	29.3	57.24	5	57.28	58.00	24.3	9,034	0.27%
2022/07/21	2	59.20	0	0.00	59.20	2	8,254	0.02%
2022/07/20	10.1	66.66	0	0.00	65.70	10.1	8,214	0.12%
2022/07/19	1	72.80	0	0.00	72.90	1	7,723	0.01%
2022/07/15	2	70.70	0	0.00	70.90	2	7,754	0.03%
2022/07/13	2	71.00	0	0.00	71.20	2	7,796	0.03%
2022/07/12	0	0.00	2	69.25	69.10	-2	7,877	-0.03%
2022/07/08	1	71.20	0	0.00	70.90	1	7,817	0.01%
2022/07/07	2	70.30	0	0.00	71.00	2	7,858	0.03%
2022/07/06	2	70.00	0	0.00	69.90	2	8,040	0.02%
2022/07/04	2	71.24	0	0.00	71.40	2	7,999	0.03%
2022/07/01	2	70.90	0	0.00	70.30	2	8,025	0.02%
2022/06/30	1	73.80	0	0.00	73.40	1	7,927	0.01%
2022/06/29	1	74.10	0	0.00	74.80	1	7,915	0.01%
2022/06/27	1	75.20	0	0.00	75.50	1	8,050	0.01%
2022/06/24	0	0.00	6	74.50	74.50	-6	8,124	-0.07%
2022/06/23	1	72.80	0	0.00	72.70	1	8,146	0.01%
2022/06/22	1	73.20	0	0.00	72.70	1	8,246	0.01%
2022/06/20	4	74.10	0	0.00	72.60	4	8,320	0.05%
2022/06/17	4	74.30	9	74.81	74.30	-5	8,386	-0.06%
2022/06/14	2	76.55	1	77.30	77.30	1	8,740	0.01%
2022/06/13	9	76.60	0	0.00	75.70	9	8,821	0.10%
2022/06/07	1	77.10	0	0.00	77.80	1	8,799	0.01%
2022/06/06	0	0.00	1	76.80	77.60	-1	8,844	-0.01%
2022/06/01	2	76.30	1.3	76.32	76.10	0.7	9,142	0.01%
2022/05/31	0	0.00	13	75.00	77.10	-13	9,138	-0.14%
2022/05/30	2	74.30	1	75.00	75.00	1	9,004	0.01%
2022/05/27	5	72.78	1	73.00	72.80	4	8,955	0.04%
2022/05/26	2	72.05	0	0.00	72.00	2	9,021	0.02%
2022/05/25	0.1	72.40	1	72.70	72.50	-0.9	9,173	-0.01%
2022/05/24	1	72.10	0	0.00	71.70	1	9,462	0.01%
2022/05/20	2	72.20	0	0.00	72.70	2	9,745	0.02%
2022/05/19	1	72.20	27	72.30	71.90	-26	9,872	-0.26%
2022/05/18	0	0.00	1	72.70	73.80	-1	9,887	-0.01%
2022/05/17	0	0.00	2	71.30	71.30	-2	9,881	-0.02%
2022/05/16	3	70.67	1	70.20	70.20	2	9,838	0.02%
2022/05/13	2	70.50	4	71.50	71.50	-2	9,759	-0.02%
2022/05/12	12	71.05	0	0.00	69.80	12	9,667	0.12%
2022/05/11	3	73.83	0	0.00	73.40	3	9,487	0.03%
2022/05/10	6	73.17	14	73.00	74.30	-8	9,478	-0.08%
2022/05/09	15	74.71	0	0.00	74.00	15	9,401	0.16%
2022/05/06	14	76.26	1	76.20	76.40	13	9,293	0.14%
2022/05/05	8	77.31	26	77.07	77.70	-18	9,294	-0.19%
2022/05/04	8	79.93	2	80.10	80.30	6	8,937	0.07%
2022/05/03	7	79.67	1	79.70	79.60	6	8,877	0.07%
2022/04/29	8	77.95	0	0.00	78.30	8	8,755	0.09%
2022/04/28	5	77.70	1	78.20	77.50	4	8,743	0.05%
2022/04/27	28	77.81	19	77.82	78.90	9	8,590	0.10%
2022/04/26	1	74.50	1	74.50	74.50	0	7,745	0.00%
2022/04/25	0	0.00	32	67.50	67.80	-32	7,794	-0.41%
2022/04/22	1	69.10	5	69.10	69.10	-4	7,749	-0.05%
2022/04/21	1	70.10	0	0.00	69.90	1	7,781	0.01%
2022/04/20	1	70.10	0	0.00	70.30	1	7,799	0.01%
2022/04/18	2	70.75	0	0.00	69.80	2	8,173	0.02%
2022/04/12	2.2	73.46	0	0.00	73.20	2.2	8,002	0.03%
2022/04/08	1	78.00	2	78.00	79.10	-1	7,767	-0.01%
2022/04/07	5	78.86	0	0.00	77.50	5	7,746	0.06%
2022/03/30	1	79.20	1	79.90	79.10	0	7,624	0.00%
2022/03/29	0	0.00	1	77.50	79.20	-1	7,527	-0.01%
2022/03/25	0	0.00	1	75.60	77.20	-1	7,414	-0.01%
2022/03/24	0	0.00	3	74.57	75.10	-3	7,271	-0.04%
2022/03/23	0	0.00	1	74.00	74.90	-1	7,250	-0.01%
2022/03/22	0	0.00	1	72.80	73.60	-1	7,157	-0.01%
2022/03/21	1	71.30	0	0.00	71.90	1	7,055	0.01%
2022/03/17	1	70.60	0	0.00	70.80	1	6,786	0.01%
2022/03/16	1	69.50	0	0.00	70.10	1	6,737	0.01%
2022/03/15	1	71.80	0	0.00	71.70	1	6,594	0.02%
2022/03/14	1	71.90	0	0.00	72.10	1	6,578	0.02%
2022/03/11	3	71.30	0	0.00	72.10	3	6,614	0.05%
2022/03/10	1.3	71.78	2	71.55	71.90	-0.7	6,630	-0.01%
2022/03/09	0.1	68.70	0	0.00	69.90	0.1	6,627	0.00%
2022/03/08	5	67.96	5	68.52	67.60	0	6,590	0.00%
2022/03/07	0	0.00	1	70.70	70.60	-1	6,421	-0.02%
2022/03/04	0.1	73.50	0	0.00	73.30	0.1	6,411	0.00%
2022/03/03	1	73.60	0	0.00	73.60	1	6,550	0.02%
2022/03/01	1	71.50	0	0.00	72.00	1	6,599	0.02%
2022/02/25	2	71.25	5	71.04	71.60	-3	6,532	-0.05%
2022/02/24	8.1	73.46	6	73.20	71.50	2.1	6,388	0.03%
2022/02/23	5	73.46	13	73.94	74.40	-8	6,141	-0.13%
2022/02/22	4	71.10	1	70.80	71.80	3	6,098	0.05%
2022/02/21	2	69.90	5	70.10	71.90	-3	5,982	-0.05%
2022/02/18	0.1	68.70	1.1	69.77	69.90	-1	5,863	-0.02%
2022/02/17	0.2	68.70	0	0.00	68.80	0.2	5,808	0.00%
2022/02/16	0	0.00	4	68.20	67.80	-4	5,947	-0.07%
2022/02/15	4	67.68	0	0.00	67.50	4	6,047	0.07%
2022/02/14	7	67.66	0	0.00	67.50	7	6,087	0.11%
2022/02/11	10	68.69	0	0.00	68.90	10	6,110	0.16%
2022/02/10	2	68.20	13	68.15	68.80	-11	6,203	-0.18%
2022/02/09	0	0.00	7	68.00	67.70	-7	6,179	-0.11%
2022/02/08	0	0.00	6	67.58	67.70	-6	6,283	-0.10%
2022/02/07	2	66.20	0	0.00	67.20	2	6,266	0.03%
2022/01/26	0	0.00	8	63.70	63.70	-8	6,224	-0.13%
2022/01/25	0	0.00	3	63.30	63.40	-3	6,480	-0.05%
2022/01/24	0.2	64.00	1	63.20	64.40	-0.8	6,577	-0.01%
2022/01/21	3	64.83	0	0.00	64.80	3	6,731	0.04%
2022/01/19	4	66.30	0	0.00	66.00	4	7,402	0.05%
2022/01/18	1	66.70	0	0.00	67.00	1	7,750	0.01%
2022/01/14	3	66.00	0	0.00	66.00	3	8,057	0.04%
2022/01/12	5	67.30	1	67.50	66.50	4	8,079	0.05%
2022/01/11	6	66.72	5	65.26	67.00	1	7,972	0.01%
2022/01/10	1	63.80	0	0.00	63.90	1	7,738	0.01%
2022/01/07	0	0.00	1	62.90	62.80	-1	7,732	-0.01%
2022/01/06	0	0.00	4.4	64.17	63.60	-4.4	7,738	-0.06%
2022/01/04	0.6	63.17	0	0.00	63.20	0.6	7,864	0.01%
2022/01/03	0	0.00	1	63.40	63.60	-1	7,931	-0.01%
2021/12/29	0	0.00	0.4	63.30	63.50	-0.4	8,031	0.00%
2021/12/27	3.2	63.16	0	0.00	63.00	3.2	8,192	0.04%
2021/12/24	6	63.53	0	0.00	63.30	6	8,294	0.07%
2021/12/23	0	0.00	1	62.20	62.50	-1	8,336	-0.01%
2021/12/21	0	0.00	3	62.27	62.40	-3	8,678	-0.03%
2021/12/20	0	0.00	2.2	61.67	61.40	-2.2	9,124	-0.02%
2021/12/15	0	0.00	1.6	61.88	61.90	-1.6	10,653	-0.02%
2021/12/13	2	62.10	45	62.90	61.60	-43	11,008	-0.39%
2021/12/10	0	0.00	1	63.40	63.20	-1	11,117	-0.01%
2021/12/07	0	0.00	1	64.50	64.40	-1	12,028	-0.01%
2021/12/06	2	63.20	3.4	63.01	63.00	-1.4	12,160	-0.01%
2021/12/03	0	0.00	2.2	63.56	63.40	-2.2	12,276	-0.02%
2021/12/01	0	0.00	1	64.40	64.80	-1	12,676	-0.01%
2021/11/29	9	63.22	0	0.00	63.80	9	12,668	0.07%
2021/11/26	3	65.20	4	64.90	64.90	-1	12,667	-0.01%
2021/11/25	1	67.30	0	0.00	66.70	1	12,678	0.01%
2021/11/24	1	66.60	0	0.00	66.90	1	12,709	0.01%
2021/11/22	1	66.70	0	0.00	66.70	1	12,707	0.01%
2021/11/19	8.1	67.49	0	0.00	67.10	8.1	12,660	0.06%
2021/11/18	2	68.60	0.6	68.90	68.70	1.4	12,521	0.01%
2021/11/15	5	69.26	27	69.40	69.00	-22	12,470	-0.18%
2021/11/11	5	66.62	1	66.50	66.70	4	12,278	0.03%
2021/11/10	8	67.06	0.2	66.90	66.80	7.8	12,311	0.06%
2021/11/09	5	66.90	3	67.00	67.50	2	12,330	0.02%
2021/11/08	1	67.80	0	0.00	67.50	1	12,253	0.01%
2021/11/05	9	67.04	7	67.53	67.00	2	12,270	0.02%
2021/11/04	17	69.35	8	70.50	68.50	9	12,132	0.07%
2021/11/03	6	69.12	3	69.50	69.60	3	12,059	0.02%
2021/11/02	20	69.66	6	68.67	68.20	14	11,962	0.12%
2021/11/01	5	70.86	0	0.00	70.90	5	11,713	0.04%
2021/10/29	1	71.50	2	70.90	70.90	-1	11,593	-0.01%
2021/10/28	21	69.50	40	70.20	69.90	-19	11,409	-0.17%
2021/10/27	38	69.48	18	69.25	69.90	20	11,209	0.18%
2021/10/26	3	65.13	27	63.34	67.20	-24	10,637	-0.23%
2021/10/25	2	61.10	4	61.55	61.90	-2	10,289	-0.02%
2021/10/22	4	59.70	44	59.72	60.80	-40	10,202	-0.39%
2021/10/21	0	0.00	12	57.97	58.20	-12	10,106	-0.12%
2021/10/19	0	0.00	2	56.30	57.00	-2	10,262	-0.02%
2021/10/18	14	56.08	1	56.10	56.40	13	10,314	0.13%
2021/10/15	6	55.12	3	55.20	55.20	3	10,382	0.03%
2021/10/13	1	55.40	0	0.00	54.80	1	10,588	0.01%
2021/10/06	3	56.03	0	0.00	55.30	3	10,674	0.03%
2021/09/30	5	57.50	0	0.00	57.40	5	11,098	0.05%
2021/09/29	1	57.40	0	0.00	57.40	1	11,014	0.01%
2021/09/28	22	57.48	0	0.00	57.90	22	10,929	0.20%
2021/09/27	19	56.68	4	57.03	56.10	15	10,701	0.14%
2021/09/24	22	60.31	2	60.65	59.80	20	10,230	0.20%
2021/09/23	20	61.03	0	0.00	61.10	20	9,950	0.20%
2021/09/22	3	79.70	14	81.22	82.30	-11	9,324	-0.12%
2021/09/17	5	84.84	5	84.90	85.00	0	9,002	0.00%
2021/09/16	3	84.07	4	84.23	83.90	-1	8,754	-0.01%
2021/09/15	0	0.00	6	83.90	84.60	-6	8,643	-0.07%
2021/09/14	4	82.08	1	80.90	83.50	3	8,435	0.04%
2021/09/13	12	82.43	4	82.15	81.50	8	8,187	0.10%
2021/09/10	10	80.68	7	79.87	81.20	3	7,808	0.04%
2021/09/09	3	76.63	1	77.70	78.50	2	7,588	0.03%
2021/09/08	2	76.20	0	0.00	75.10	2	7,397	0.03%
2021/09/07	0	0.00	3	75.60	76.10	-3	7,242	-0.04%
2021/09/06	7	73.50	0	0.00	73.60	7	7,053	0.10%
2021/09/02	1	71.60	0	0.00	69.40	1	6,743	0.01%
2021/09/01	1	71.20	2	71.90	71.30	-1	6,592	-0.02%
2021/08/31	0	0.00	7	68.30	69.30	-7	6,396	-0.11%
2021/08/24	1	64.50	0	0.00	64.80	1	6,142	0.02%
2021/08/20	1	63.20	0	0.00	63.00	1	6,168	0.02%
2021/08/18	0	0.00	8	62.93	65.40	-8	6,155	-0.13%
2021/08/17	1	63.50	0	0.00	63.50	1	6,094	0.02%
2021/08/16	0	0.00	4	66.50	65.90	-4	6,041	-0.07%
2021/08/13	4	67.75	0	0.00	67.80	4	5,959	0.07%
2021/08/12	3	66.77	1	66.80	67.00	2	5,897	0.03%
2021/08/11	1	65.20	2	65.30	65.30	-1	5,920	-0.02%
2021/08/09	1	64.10	0	0.00	64.90	1	6,139	0.02%
2021/08/06	0	0.00	3	64.60	64.70	-3	6,274	-0.05%
2021/08/05	0	0.00	1	64.80	64.70	-1	6,402	-0.02%
2021/08/04	2	64.80	0	0.00	65.00	2	6,738	0.03%
2021/08/03	1	64.30	14	63.59	64.30	-13	6,917	-0.19%
2021/08/02	10	62.40	0	0.00	63.60	10	7,003	0.14%
2021/07/29	7	62.27	0	0.00	62.20	7	7,027	0.10%
2021/07/28	1	60.00	5	61.50	61.40	-4	7,070	-0.06%
2021/07/27	6	62.87	5	62.70	62.10	1	7,230	0.01%
2021/07/26	3	65.70	0	0.00	64.80	3	7,176	0.04%
2021/07/23	6	65.73	2	65.70	66.40	4	7,135	0.06%
2021/07/22	4	64.88	1	64.90	65.00	3	6,977	0.04%
2021/07/21	3	65.47	0	0.00	65.10	3	6,938	0.04%
2021/07/20	12	65.63	0	0.00	65.80	12	6,906	0.17%
2021/07/19	2	67.20	0	0.00	66.60	2	6,888	0.03%
2021/07/15	0	0.00	9	64.43	64.80	-9	6,945	-0.13%
2021/07/14	2	63.15	0	0.00	63.30	2	6,955	0.03%
2021/07/13	7	64.64	2	63.85	64.00	5	7,001	0.07%
2021/07/12	1	64.90	1	64.60	65.40	0	6,962	0.00%
2021/07/09	7	63.07	0	0.00	62.90	7	6,865	0.10%
2021/07/08	4	61.75	10	61.87	62.90	-6	6,744	-0.09%
2021/07/07	0	0.00	1.3	58.84	59.10	-1.3	6,524	-0.02%
2021/07/06	0.4	56.80	0	0.00	56.80	0.4	6,403	0.01%
2021/07/05	1	56.60	0	0.00	56.70	1	6,492	0.02%
2021/06/29	0.3	56.70	1	57.00	56.70	-0.8	6,807	-0.01%
2021/06/28	1	56.20	1.2	56.83	57.60	-0.2	6,848	0.00%
2021/06/24	0.2	54.70	1	54.20	54.20	-0.9	7,383	-0.01%
2021/06/22	0	0.00	1	54.10	53.80	-1	7,489	-0.01%
2021/06/21	1	53.70	0	0.00	53.90	1	7,565	0.01%
2021/06/18	1	54.00	0	0.00	54.00	1	7,566	0.01%
2021/06/15	2	53.55	6	53.60	53.70	-4	7,756	-0.05%
2021/06/11	0	0.00	0.4	53.20	53.20	-0.4	7,884	0.00%
2021/06/08	0.4	52.30	0	0.00	52.30	0.4	8,079	0.00%
2021/06/07	1	52.10	0	0.00	52.20	1	8,253	0.01%
2021/06/04	6	52.50	0	0.00	52.50	6	8,346	0.07%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/01	2	52.50	0	0.00	52.50	2	8,588	0.02%
2021/05/26	1	51.80	0	0.00	51.80	1	8,838	0.01%
2021/05/25	0.4	51.80	0	0.00	51.70	0.4	8,879	0.00%
2021/05/21	0	0.00	6	51.70	51.70	-6	9,023	-0.07%
2021/05/18	0	0.00	1	50.90	51.00	-1	9,037	-0.01%
2021/05/17	4	49.00	1	50.10	48.45	3	8,988	0.03%
2021/05/14	1	51.00	3	51.90	51.00	-2	8,783	-0.02%
2021/05/13	4	49.95	1	50.50	49.85	3	8,642	0.03%
2021/05/12	2.4	50.95	0	0.00	50.20	2.4	8,526	0.03%
2021/05/10	0.3	54.00	0	0.00	54.60	0.3	7,961	0.00%
2021/05/07	3	53.50	2	53.30	53.50	1	7,907	0.01%
2021/05/06	0	0.00	0.2	53.20	53.00	-0.2	7,904	0.00%
2021/05/05	1	52.50	0	0.00	52.50	1	7,852	0.01%
2021/05/04	3.2	52.73	2	54.00	52.20	1.2	7,773	0.02%
2021/04/29	1	53.10	0	0.00	53.10	1	7,427	0.01%
2021/04/28	0.5	53.72	0	0.00	53.70	0.5	7,378	0.01%
2021/04/27	0.2	53.80	0	0.00	54.10	0.2	7,421	0.00%
2021/04/23	1.2	53.15	3	52.90	53.20	-1.8	7,335	-0.02%
2021/04/22	2	54.40	3	54.67	52.70	-1	7,311	-0.01%
2021/04/21	0.2	53.20	3.5	53.61	54.10	-3.3	7,133	-0.05%
2021/04/20	1	52.90	2	52.55	53.10	-1	7,055	-0.01%
2021/04/19	4	52.95	10	52.60	53.10	-6	7,025	-0.09%
2021/04/16	0	0.00	6	50.82	51.40	-6	6,894	-0.09%
2021/04/15	5	50.10	1	50.10	50.10	4	6,783	0.06%
2021/04/14	0.2	49.35	1	49.50	49.55	-0.9	6,728	-0.01%
2021/04/13	1.3	50.21	9	50.18	49.85	-7.7	6,716	-0.11%
2021/04/12	0	0.00	1	49.75	49.95	-1	6,649	-0.02%
2021/04/09	2	49.25	247	49.56	49.45	-245	6,629	-3.70%	大賣/鉅額交易
2021/04/08	5	49.90	7	50.07	49.80	-2	6,544	-0.03%
2021/04/07	9.1	49.97	125	49.95	50.00	-115.9	6,455	-1.80%	大賣/鉅額交易
2021/04/06	3	50.00	0	0.00	50.00	3	6,395	0.05%
2021/04/01	3	49.52	16	49.52	49.60	-13	6,285	-0.21%
2021/03/31	3	49.23	18	49.48	49.50	-15	6,175	-0.24%
2021/03/30	7.2	48.80	2	48.33	48.90	5.2	6,036	0.09%
2021/03/29	22.2	48.83	72.7	48.65	48.85	-50.5	5,902	-0.86%
2021/03/26	6	45.45	2	45.45	45.75	4	5,279	0.08%
2021/03/25	0	0.00	6	45.18	45.20	-6	5,226	-0.11%
2021/03/24	69.1	44.51	0	0.00	44.40	69.1	5,136	1.35%
2021/03/22	6.2	44.40	1	44.40	44.85	5.2	5,014	0.10%
2021/03/19	10.2	44.43	0	0.00	44.55	10.2	4,970	0.20%
2021/03/18	5.3	44.96	1.6	45.56	45.15	3.7	4,895	0.08%
2021/03/17	4	45.21	33	45.27	45.30	-29	4,839	-0.60%
2021/03/16	4.3	44.38	11.5	44.24	44.40	-7.3	4,730	-0.15%
2021/03/15	7	43.61	3	43.60	43.75	4	4,852	0.08%
2021/03/12	40.2	43.30	0	0.00	43.30	40.2	4,930	0.81%
2021/03/11	18	43.74	11	44.24	43.80	7	4,909	0.14%
2021/03/10	51.2	43.77	1	44.00	43.85	50.2	4,774	1.05%
2021/03/09	3	43.35	8	43.39	43.50	-5	4,695	-0.11%
2021/03/08	7	42.69	4.5	42.63	42.75	2.5	4,623	0.05%
2021/03/05	3	42.15	30	42.12	42.15	-27	4,621	-0.58%
2021/03/04	0	0.00	5	42.20	42.20	-5	4,853	-0.10%
2021/03/03	1	41.70	20.3	41.97	42.05	-19.3	4,788	-0.40%
2021/02/26	1	41.45	5	41.45	41.70	-4	4,687	-0.09%
2021/02/25	1	41.75	6	41.65	41.65	-5	4,612	-0.11%
2021/02/24	4	41.63	1	42.20	41.45	3	4,608	0.07%
2021/02/23	12	41.69	4	41.66	41.75	8	4,563	0.18%
2021/02/22	20	41.24	1	41.20	41.20	19	4,583	0.41%
2021/02/19	5	40.77	0	0.00	40.90	5	4,526	0.11%
2021/02/18	14	40.87	3	40.65	40.90	11	4,534	0.24%
2021/02/17	16	40.18	0	0.00	40.20	16	4,507	0.35%
2021/02/05	7	39.41	2	39.65	39.50	5	4,506	0.11%
2021/02/03	14	39.16	0.7	39.15	39.10	13.3	4,711	0.28%
2021/02/02	2	39.25	45	38.80	39.25	-43	4,806	-0.89%
2021/02/01	1	38.75	0	0.00	38.80	1	4,840	0.02%
2021/01/29	0	0.00	1.1	39.16	38.75	-1.1	4,864	-0.02%
2021/01/28	8	39.26	0	0.00	39.25	8	4,838	0.17%
2021/01/27	22	39.57	0	0.00	39.50	22	4,832	0.46%
2021/01/26	6	39.53	1	39.55	39.50	5	4,866	0.10%
2021/01/25	2	39.65	0	0.00	39.70	2	4,884	0.04%
2021/01/22	14	39.44	0	0.00	39.60	14	4,948	0.28%
2021/01/21	5	39.40	0	0.00	39.50	5	5,016	0.10%
2021/01/20	11	39.51	0	0.00	39.35	11	5,139	0.21%
2021/01/19	7	40.04	0	0.00	40.00	7	5,446	0.13%
2021/01/18	5	40.15	2	39.80	40.20	3	5,425	0.06%
2021/01/15	0	0.00	5	40.50	40.25	-5	5,380	-0.09%
2021/01/14	0.3	40.70	0	0.00	40.70	0.3	5,366	0.00%
2021/01/12	1	40.50	0	0.00	40.50	1	5,374	0.02%
2021/01/08	11	40.31	0	0.00	40.35	11	5,361	0.21%
2021/01/07	8	40.35	0	0.00	40.25	8	5,373	0.15%
2021/01/05	2	40.70	1	40.70	40.70	1	5,327	0.02%
2021/01/04	3	40.73	2	40.75	40.70	1	5,346	0.02%
2020/12/31	1	40.80	0	0.00	40.90	1	5,360	0.02%
2020/12/30	2	40.75	0	0.00	40.75	2	5,371	0.04%
2020/12/29	0	0.00	10	40.60	40.60	-10	5,378	-0.19%
2020/12/28	1	40.50	0	0.00	40.55	1	5,409	0.02%
2020/12/25	2	40.75	0	0.00	40.60	2	5,433	0.04%
2020/12/24	3	40.60	0	0.00	40.60	3	5,530	0.05%
2020/12/23	33	40.22	1	40.25	40.10	32	5,534	0.58%
2020/12/22	3	40.52	0	0.00	40.25	3	5,545	0.05%
2020/12/21	0	0.00	1	40.50	40.60	-1	5,573	-0.02%
2020/12/18	0	0.00	4	40.60	40.60	-4	5,583	-0.07%
2020/12/15	0	0.00	2	40.45	40.45	-2	5,575	-0.04%
2020/12/14	2	40.60	1	40.65	40.45	1	5,559	0.02%
2020/12/11	0	0.00	30	40.47	40.55	-30	5,568	-0.54%
2020/12/09	6	40.23	9	40.59	40.40	-3	5,490	-0.05%
2020/12/08	8	41.29	11	41.41	41.20	-3	5,326	-0.06%
2020/12/07	14	41.88	6	41.83	41.75	8	5,223	0.15%
2020/12/04	2	41.50	0	0.00	41.55	2	5,175	0.04%
2020/12/03	2	41.40	2	41.45	41.45	0	5,148	0.00%
2020/12/02	1	41.30	0	0.00	41.25	1	5,134	0.02%
2020/12/01	9	41.64	0	0.00	41.65	9	5,124	0.18%
2020/11/30	20	41.93	68	42.02	42.05	-48	5,073	-0.95%
2020/11/23	7	41.41	1	41.35	41.30	6	5,495	0.11%
2020/11/20	5	41.16	1	41.25	41.40	4	5,501	0.07%
2020/11/19	2	41.40	32	41.43	41.40	-30	5,590	-0.54%
2020/11/18	15.5	40.91	0	0.00	40.95	15.5	5,553	0.28%
2020/11/17	15	40.85	5	40.84	40.85	10	5,622	0.18%
2020/11/16	6	40.82	0	0.00	40.80	6	5,871	0.10%
2020/11/13	8	40.65	0	0.00	40.70	8	6,573	0.12%
2020/11/12	1	40.85	0	0.00	40.85	1	6,742	0.01%
2020/11/11	1	40.95	9.5	40.99	41.40	-8.5	6,913	-0.12%
2020/11/10	3	40.73	0	0.00	40.65	3	6,835	0.04%
2020/11/09	17	40.15	1	40.20	40.20	16	6,776	0.24%
2020/11/06	10	40.13	0	0.00	40.05	10	6,781	0.15%
2020/11/05	0	0.00	55	40.32	40.25	-55	6,780	-0.81%
2020/11/04	3	40.02	0	0.00	40.00	3	6,756	0.04%
2020/11/03	11	40.14	14	40.16	40.05	-3	6,766	-0.04%
2020/11/02	0	0.00	14.5	39.73	39.70	-14.5	6,788	-0.21%
2020/10/30	9	39.50	14	39.90	39.50	-5	6,796	-0.07%
2020/10/29	0	0.00	3	39.88	40.05	-3	6,757	-0.04%
2020/10/28	7	40.81	2.5	40.69	40.55	4.5	6,752	0.07%
2020/10/27	13.3	40.98	36	40.63	41.05	-22.7	6,679	-0.34%
2020/10/26	4	38.88	0	0.00	38.75	4	6,324	0.06%
2020/10/23	1.5	38.73	0	0.00	38.70	1.5	6,412	0.02%
2020/10/22	0	0.00	4	38.59	38.85	-4	6,459	-0.06%
2020/10/21	2	38.60	40	38.69	38.55	-38	6,530	-0.58%
2020/10/20	4	38.50	3	38.90	38.50	1	6,543	0.02%
2020/10/19	7	38.49	3	38.50	38.55	4	6,523	0.06%
2020/10/16	37	38.31	0	0.00	38.20	37	6,513	0.57%
2020/10/15	26	38.61	0	0.00	38.55	26	6,509	0.40%
2020/10/14	2	38.95	0	0.00	38.95	2	6,508	0.03%
2020/10/12	31	38.91	4	39.04	38.85	27	6,755	0.40%
2020/10/08	21	39.54	0	0.00	39.30	21	6,856	0.31%
2020/10/07	28	39.83	1	40.00	39.75	27	6,888	0.39%
2020/10/06	0	0.00	1	39.80	39.90	-1	6,927	-0.01%
2020/09/30	4	38.80	2.5	38.84	38.90	1.5	6,943	0.02%
2020/09/29	5	38.76	1	38.80	38.85	4	6,951	0.06%
2020/09/28	2	39.55	3	39.50	39.40	-1	6,890	-0.01%
2020/09/25	0	0.00	6	39.30	39.30	-6	6,921	-0.09%
2020/09/21	1	41.50	0	0.00	41.40	1	7,034	0.01%
2020/09/18	0	0.00	7	41.68	41.70	-7	7,052	-0.10%
2020/09/17	0	0.00	5	41.60	41.50	-5	7,064	-0.07%
2020/09/16	18	41.54	0	0.00	41.65	18	7,082	0.25%
2020/09/15	7	41.43	0	0.00	41.45	7	7,051	0.10%
2020/09/14	5	41.55	0	0.00	41.55	5	7,072	0.07%
2020/09/11	2	41.30	30	41.50	41.30	-28	7,096	-0.39%
2020/09/10	1	41.20	0	0.00	41.10	1	7,073	0.01%
2020/09/09	2	41.10	0	0.00	41.40	2	7,137	0.03%
2020/09/08	3	41.38	0	0.00	41.40	3	7,177	0.04%
2020/09/07	2	41.53	0	0.00	41.45	2	7,272	0.03%
2020/09/04	10	41.25	8	41.26	41.50	2	7,403	0.03%
2020/09/02	7	41.50	4	41.46	41.45	3	7,464	0.04%
2020/09/01	29	41.91	2	42.30	41.85	27	7,474	0.36%
2020/08/31	1	42.50	8	42.77	43.20	-7	7,377	-0.09%
2020/08/28	10	41.83	24.1	41.76	42.20	-14.1	7,189	-0.20%
2020/08/27	7	40.12	1	40.05	40.05	6	7,080	0.08%
2020/08/26	3	39.23	11	39.22	39.35	-8	6,946	-0.12%
2020/08/25	15	39.02	0	0.00	39.00	15	6,912	0.22%
2020/08/24	6	37.95	3	37.70	37.85	3	6,825	0.04%
2020/08/21	2	38.25	0	0.00	38.25	2	6,772	0.03%
2020/08/20	48.1	37.59	5	37.10	37.45	43.1	6,713	0.64%
2020/08/19	12	38.92	7	38.74	39.05	5	6,444	0.08%
2020/08/18	5	54.50	1	54.70	54.70	4	5,689	0.07%
2020/08/17	4	53.20	7	54.07	54.40	-3	5,504	-0.05%
2020/08/14	1	53.10	3	53.10	53.10	-2	5,306	-0.04%
2020/08/13	1	53.10	1	53.00	53.40	0	5,255	0.00%
2020/08/12	0	0.00	2	52.85	53.00	-2	5,247	-0.04%
2020/08/11	6	52.70	0	0.00	52.70	6	5,238	0.11%
2020/08/10	0	0.00	51	53.33	53.30	-51	5,258	-0.97%
2020/08/07	5	52.90	0	0.00	53.00	5	5,258	0.10%
2020/08/06	6	53.17	0	0.00	53.40	6	5,230	0.11%
2020/08/04	7	51.96	0	0.00	52.20	7	5,175	0.14%
2020/08/03	2	52.00	1	51.50	52.20	1	5,146	0.02%
2020/07/29	0	0.00	2	49.58	49.50	-2	4,963	-0.04%
2020/07/27	4	47.43	0	0.00	46.40	4	4,893	0.08%
2020/07/24	26	48.80	3	48.50	48.50	23	4,848	0.47%
2020/07/23	19	49.52	0	0.00	49.45	19	4,880	0.39%
2020/07/20	1	49.15	0	0.00	48.95	1	4,914	0.02%
2020/07/17	3	50.40	0	0.00	49.55	3	4,874	0.06%
2020/07/14	2	53.90	0	0.00	54.00	2	4,523	0.04%
2020/07/10	1	52.90	0	0.00	53.00	1	4,428	0.02%
2020/07/09	0	0.00	0.7	54.00	54.30	-0.7	4,373	-0.02%
2020/07/08	1	54.70	0	0.00	54.60	1	4,335	0.02%
2020/07/06	17	53.89	2	54.00	54.10	15	4,287	0.35%
2020/07/03	2	53.65	0	0.00	53.50	2	4,273	0.05%
2020/07/02	3	53.90	22	53.15	54.00	-19	4,302	-0.44%
2020/06/30	0	0.00	54	50.75	51.10	-54	4,565	-1.18%
2020/06/29	0	0.00	6	50.30	50.30	-6	4,533	-0.13%
2020/06/24	2	50.70	0	0.00	50.60	2	4,515	0.04%
2020/06/23	6	50.50	0	0.00	50.60	6	4,522	0.13%
2020/06/19	0	0.00	1	50.80	50.20	-1	4,583	-0.02%
2020/06/18	0	0.00	3	50.53	50.30	-3	4,597	-0.07%
2020/06/17	2	49.95	0.9	49.85	49.85	1.1	4,584	0.02%
2020/06/16	4	50.08	0	0.00	50.20	4	4,617	0.09%
2020/06/15	16	50.04	2	50.30	49.95	14	4,641	0.30%
2020/06/12	0	0.00	2	49.60	49.80	-2	4,626	-0.04%
2020/06/10	2	51.30	1	49.90	51.40	1	4,436	0.02%
2020/06/08	6	49.12	6	49.43	49.60	0	4,375	0.00%
2020/06/05	4	48.40	1	48.55	48.75	3	4,314	0.07%
2020/06/04	1	48.00	6	48.15	48.20	-5	4,284	-0.12%
2020/06/03	10	48.09	15.1	48.46	48.30	-5.1	4,290	-0.12%
2020/06/02	5	46.40	0	0.00	47.30	5	4,169	0.12%
2020/06/01	0	0.00	2	46.28	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	6	46.00	45.70	-6	4,059	-0.15%
2020/05/28	10	45.83	0	0.00	45.75	10	3,998	0.25%
2020/05/26	0	0.00	3	45.73	45.75	-3	3,934	-0.08%
2020/05/21	0	0.00	8	45.94	45.80	-8	3,845	-0.21%
2020/05/20	2	45.05	1	44.90	45.00	1	3,794	0.03%
2020/05/19	0	0.00	22	45.18	45.25	-22	3,756	-0.59%
2020/05/12	0	0.00	1	43.90	43.85	-1	3,524	-0.03%
2020/05/11	0	0.00	2	44.25	44.30	-2	3,489	-0.06%
2020/05/07	1	43.60	0	0.00	43.90	1	3,446	0.03%
2020/05/05	2	43.70	0	0.00	43.80	2	3,424	0.06%
2020/04/29	1	44.70	1	44.55	44.65	0	3,369	0.00%
2020/04/28	2	43.00	4	43.63	43.95	-2	3,313	-0.06%
2020/04/27	1	42.85	0	0.00	42.75	1	3,294	0.03%
2020/04/23	4	41.64	0	0.00	41.60	4	3,202	0.12%
2020/04/22	0	0.00	3	41.20	41.55	-3	3,177	-0.09%
2020/04/20	0	0.00	1	42.10	41.85	-1	3,117	-0.03%
2020/04/17	1	42.20	0	0.00	41.80	1	3,106	0.03%
2020/04/16	0	0.00	4	41.80	41.95	-4	3,052	-0.13%
2020/04/15	0	0.00	1	42.00	41.95	-1	3,021	-0.03%
2020/04/08	1	41.60	0	0.00	41.75	1	2,875	0.03%
2020/04/06	14	42.36	4	42.50	41.95	10	2,735	0.37%
2020/04/01	1	41.85	0	0.00	42.00	1	2,553	0.04%
2020/03/30	0	0.00	3	34.40	34.75	-3	2,288	-0.13%
2020/03/27	0	0.00	2	34.93	34.80	-2	2,431	-0.08%
2020/03/26	0	0.00	1	33.65	33.75	-1	2,530	-0.04%
2020/03/25	2	32.55	1	33.40	33.40	1	2,631	0.04%
2020/03/23	1	30.30	0	0.00	30.10	1	2,638	0.04%
2020/03/20	3	31.03	0	0.00	31.20	3	2,635	0.11%
2020/03/18	0	0.00	1	33.75	33.40	-1	2,512	-0.04%
2020/03/17	1	34.80	0	0.00	34.05	1	2,453	0.04%
2020/03/13	2	36.65	0	0.00	37.45	2	2,383	0.08%
2020/03/09	2	40.80	0	0.00	40.30	2	2,273	0.09%
2020/02/11	1	42.35	0	0.00	42.30	1	2,738	0.04%
2020/02/05	1	41.65	0	0.00	42.05	1	2,784	0.04%
2020/02/04	2	41.73	0	0.00	41.70	2	2,775	0.07%
2020/01/31	1	42.65	0	0.00	42.45	1	2,736	0.04%
2020/01/30	1	43.85	0	0.00	42.10	1	2,738	0.04%
2020/01/20	7	45.36	0	0.00	45.45	7	2,685	0.26%
2020/01/17	32	45.01	0	0.00	44.95	32	2,685	1.19%
2020/01/13	51	45.28	0	0.00	45.35	51	2,805	1.82%
2020/01/10	1	44.85	0	0.00	44.95	1	2,826	0.04%
2020/01/02	2	45.20	2	45.13	45.15	0	2,945	0.00%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/25	3	45.25	0	0.00	45.20	3	2,932	0.10%
2019/12/24	1	44.20	1	44.45	44.70	0	2,909	0.00%
2019/12/23	1	43.90	0	0.00	43.90	1	2,739	0.04%
2019/12/17	5	45.50	0	0.00	45.60	5	2,336	0.21%
2019/12/16	5	46.00	0	0.00	45.80	5	2,299	0.22%
2019/12/12	0	0.00	1.2	45.59	45.55	-1.2	2,231	-0.05%
2019/12/05	0.1	45.90	0	0.00	45.85	0.1	2,159	0.00%
2019/12/02	0	0.00	1	46.00	45.75	-1	2,120	-0.05%
2019/11/28	7	46.57	0	0.00	46.35	7	2,073	0.34%
2019/11/25	0	0.00	2	46.70	46.75	-2	1,976	-0.10%
2019/11/22	6	46.58	0	0.00	46.45	6	1,992	0.30%
2019/11/21	1	47.00	0	0.00	46.85	1	1,970	0.05%
2019/11/18	1	47.70	0.1	47.60	47.65	0.9	1,887	0.05%
2019/11/15	2	48.55	0	0.00	48.15	2	1,869	0.11%
2019/11/11	0	0.00	3	47.35	46.75	-3	1,759	-0.17%
2019/11/08	4	47.40	0	0.00	47.35	4	1,751	0.23%
2019/10/21	0	0.00	5	45.50	45.75	-5	1,589	-0.31%
2019/10/18	0	0.00	1	45.55	45.50	-1	1,569	-0.06%
2019/10/16	0	0.00	1	44.45	44.45	-1	1,472	-0.07%
2019/10/14	0	0.00	0.2	43.05	43.30	-0.2	1,437	-0.01%
2019/10/09	0	0.00	1	43.55	43.35	-1	1,432	-0.07%
2019/10/03	1	41.75	0	0.00	41.70	1	1,375	0.07%
2019/10/02	0	0.00	0.1	42.10	42.15	-0.1	1,382	-0.01%
2019/09/20	2	42.35	0	0.00	42.10	2	1,471	0.14%
2019/09/18	1	42.95	0	0.00	43.15	1	1,595	0.06%
2019/09/16	1	43.40	3	43.42	43.45	-2	1,866	-0.11%
2019/09/09	1	42.90	0	0.00	42.95	1	1,997	0.05%
2019/09/05	0	0.00	1	43.35	43.10	-1	2,019	-0.05%
2019/08/20	1	42.80	0	0.00	42.50	1	2,063	0.05%
2019/08/15	2	43.40	0	0.00	43.40	2	2,022	0.10%
2019/08/14	1	43.00	0	0.00	42.75	1	1,953	0.05%
2019/08/12	0	0.00	1	42.35	42.40	-1	1,881	-0.05%
2019/08/02	1	40.50	0	0.00	40.35	1	1,920	0.05%
2019/07/29	2	41.80	0	0.00	42.00	2	1,968	0.10%
2019/07/08	2	42.80	0	0.00	42.50	2	2,145	0.09%
2019/06/24	0	0.00	2	44.70	45.50	-2	2,274	-0.09%
2019/06/21	0	0.00	3	44.45	44.40	-3	2,139	-0.14%
2019/06/20	0	0.00	4.1	44.14	44.20	-4.1	2,005	-0.20%
2019/06/19	2	42.60	0	0.00	43.65	2	1,965	0.10%
2019/05/13	6	40.02	0	0.00	39.60	6	1,847	0.32%
2019/05/02	1	42.75	0	0.00	42.30	1	1,797	0.06%
2019/04/26	0.2	41.70	0	0.00	41.65	0.2	1,777	0.01%
2019/04/18	2	42.40	0	0.00	41.75	2	1,696	0.12%
2019/04/17	2	42.80	0	0.00	42.80	2	1,650	0.12%
2019/04/15	3	43.80	0	0.00	43.25	3	1,598	0.19%
2019/04/10	0	0.00	0.6	44.00	43.95	-0.6	1,548	-0.04%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/02	1	45.40	0	0.00	45.60	1	1,376	0.07%
2019/03/29	2	45.38	0	0.00	46.60	2	1,337	0.15%
2019/03/28	1	46.40	0	0.00	46.60	1	1,231	0.08%
2019/03/25	0	0.00	3	47.55	47.85	-3	1,222	-0.25%
2019/03/20	0	0.00	1	48.80	48.75	-1	1,189	-0.08%
2019/03/19	1	48.40	0	0.00	48.65	1	1,189	0.08%
2019/03/18	2	48.40	1	48.55	48.55	1	1,184	0.08%
2019/03/13	1	47.35	0	0.00	47.35	1	1,136	0.09%
2019/03/06	0	0.00	1	48.50	49.25	-1	1,225	-0.08%
2019/02/21	0	0.00	1	48.30	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	1	48.10	48.10	-1	1,227	-0.08%
2019/02/19	0	0.00	1	47.90	47.85	-1	1,212	-0.08%
2019/02/14	0	0.00	0.3	46.90	46.95	-0.3	1,216	-0.02%
2019/02/11	1	46.65	1	46.85	46.75	0	1,228	0.00%
2019/01/25	1	46.30	0	0.00	46.30	1	1,207	0.08%
2019/01/10	0	0.00	3	47.20	47.00	-3	1,343	-0.22%
2018/12/27	0.1	44.80	0	0.00	44.80	0.1	1,821	0.01%
2018/12/24	1.1	44.82	0	0.00	44.95	1.1	2,063	0.05%
2018/12/17	0.1	47.05	0	0.00	47.15	0.1	2,385	0.00%
2018/12/06	1	47.70	0	0.00	47.20	1	2,643	0.04%
2018/12/04	0	0.00	0.2	48.55	48.60	-0.2	2,662	-0.01%
2018/12/03	0	0.00	2	49.40	48.55	-2	2,660	-0.08%
2018/11/29	0	0.00	0.3	48.20	48.25	-0.3	2,613	-0.01%
2018/11/19	0	0.00	2	47.10	47.25	-2	2,797	-0.07%
2018/11/16	0	0.00	1	46.20	46.20	-1	2,816	-0.04%
2018/11/15	1	46.20	0.9	45.85	45.85	0.1	2,841	0.00%
2018/11/05	7	43.00	0	0.00	43.00	7	3,038	0.23%
2018/10/31	0	0.00	0.4	42.60	42.80	-0.4	3,049	-0.01%
2018/10/30	0.1	41.95	0	0.00	41.95	0.1	3,054	0.00%
2018/10/23	0	0.00	2	43.95	44.40	-2	3,290	-0.06%
2018/10/15	3	46.00	0	0.00	45.50	3	3,301	0.09%
2018/10/11	0.1	45.50	0	0.00	45.40	0.1	3,248	0.00%
2018/09/25	0	0.00	27	35.80	35.95	-27	3,035	-0.89%
2018/09/18	0	0.00	10	35.25	35.35	-10	2,873	-0.35%
2018/09/17	1	35.00	0	0.00	35.20	1	2,866	0.03%
2018/09/14	0	0.00	1	34.80	35.05	-1	2,836	-0.04%
2018/09/11	0	0.00	10	33.40	33.80	-10	2,758	-0.36%
2018/08/15	4	34.55	4	34.40	34.30	0	3,299	0.00%
2018/07/23	10	33.10	2	33.18	33.00	8	3,290	0.24%
2018/07/20	2	34.80	0	0.00	34.90	2	3,248	0.06%
2018/07/13	0	0.00	10	35.10	35.20	-10	3,289	-0.30%
2018/06/15	10	36.00	0	0.00	36.20	10	4,892	0.20%
2018/06/08	0	0.00	3	36.75	36.70	-3	4,842	-0.06%
2018/05/31	0	0.00	5	35.80	36.15	-5	4,804	-0.10%
2018/05/29	0	0.00	5	35.70	35.65	-5	4,747	-0.11%
2018/05/23	0	0.00	5	35.70	35.70	-5	4,811	-0.10%
2018/05/09	0	0.00	10	35.48	35.45	-10	5,117	-0.20%
2018/05/04	0	0.00	1	35.15	35.10	-1	5,199	-0.02%
2018/04/23	1	36.25	0	0.00	36.30	1	5,321	0.02%
2018/04/20	3	36.10	0	0.00	36.45	3	5,356	0.06%
2018/04/18	0	0.00	7	35.99	36.00	-7	5,335	-0.13%
2018/04/17	1	35.50	0	0.00	35.60	1	5,330	0.02%
2018/04/16	0	0.00	3	36.65	36.50	-3	5,231	-0.06%
2018/04/12	10	36.15	1	36.25	36.20	9	5,221	0.17%
2018/04/09	1	35.25	5	35.20	35.40	-4	4,957	-0.08%
2018/03/27	10	36.50	10	35.25	34.55	0	4,635	0.00%
2018/03/22	0	0.00	4	34.68	34.00	-4	4,039	-0.10%
2018/03/21	0	0.00	1	34.30	34.35	-1	3,971	-0.03%
2018/03/19	1	33.85	1	33.95	33.90	0	3,880	0.00%
2018/03/15	0	0.00	9	33.75	33.90	-9	3,810	-0.24%
2018/03/12	1	33.70	0	0.00	33.70	1	3,719	0.03%
2018/03/07	0	0.00	1	33.15	33.20	-1	3,665	-0.03%
2018/03/05	1	32.90	0	0.00	32.35	1	3,664	0.03%
2018/03/01	0	0.00	5	32.25	32.50	-5	3,660	-0.14%
2018/01/31	0	0.00	12	33.55	33.45	-12	4,616	-0.26%
2018/01/29	0	0.00	4	33.65	33.65	-4	4,610	-0.09%
2018/01/24	4	33.55	0	0.00	33.50	4	4,539	0.09%
2018/01/17	3	33.70	0	0.00	33.80	3	4,614	0.07%
2018/01/11	8	33.45	0	0.00	33.35	8	4,519	0.18%
2018/01/08	0.6	33.10	5	33.40	33.30	-4.4	4,471	-0.10%
2018/01/05	5	32.60	2	33.00	33.10	3	4,407	0.07%
2018/01/04	2	32.60	0	0.00	32.55	2	4,335	0.05%
2018/01/03	1	32.50	1	32.45	32.40	0	4,313	0.00%
2018/01/02	0	0.00	1	31.90	32.00	-1	4,252	-0.02%