位速 (3508)-台新-新營券商分點個股進出

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

位速

(3508)

股價
32.30
漲跌
▲1.30
漲幅
+4.19%
成交量
3,456張
產業
上櫃其他電子類股
188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

位速 (3508)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/21	7	32.17	9	30.98	32.30	-2	402	-0.50%
2024/06/20	3	29.82	0	31.00	31.00	3	350	0.85%
2024/06/19	1	28.10	4	28.63	28.20	-3	320	-0.93%
2024/06/17	1	29.55	2.1	30.09	29.95	-1.1	374	-0.30%
2024/06/14	1.1	28.46	0	0.00	28.50	1.1	354	0.31%
2024/06/12	0	0.00	3	27.00	26.60	-3	336	-0.89%
2024/06/07	15	27.07	0	0.00	27.15	15	298	5.02%
2024/05/31	0	0.00	8	25.48	25.80	-8	285	-2.80%
2024/05/29	0	0.00	4	25.65	25.60	-4	288	-1.38%
2024/05/22	0	24.50	0	0.00	25.30	0	282	0.01%
2024/05/08	0	0.00	1	24.10	24.40	-1	284	-0.35%
2024/04/12	0	25.90	0	0.00	25.70	0	297	0.00%
2024/04/10	0	0.00	3	26.10	26.00	-3	294	-1.02%
2024/03/29	4	27.61	4	26.85	26.70	0	291	0.00%
2024/03/28	0	0.00	0.1	27.22	26.90	-0.1	292	-0.03%
2024/03/27	0.1	26.20	0	0.00	27.60	0.1	289	0.03%
2024/03/25	2	27.50	2	27.30	27.15	0	278	0.00%
2024/03/22	5	26.97	1	26.85	26.75	4	275	1.45%
2024/03/21	5	28.72	9.1	28.78	28.00	-4.1	263	-1.55%
2024/03/20	4	27.36	3	27.48	28.20	1	239	0.42%
2024/03/19	0	25.25	0	0.00	25.65	0	207	0.00%
2024/03/15	2	22.90	0	0.00	23.05	2	201	0.99%
2024/03/13	0.1	24.30	0	0.00	24.00	0.1	200	0.03%
2024/03/11	2	23.80	0	0.00	24.65	2	198	1.01%
2024/03/06	2	25.35	0	0.00	25.25	2	189	1.06%
2024/03/04	0.1	26.50	0	0.00	26.05	0.1	182	0.04%
2024/03/01	0	0.00	1	26.20	26.20	-1	180	-0.55%
2024/02/16	0	0.00	1	26.60	26.90	-1	178	-0.56%
2024/02/05	0	0.00	2	26.30	26.20	-2	179	-1.11%
2024/01/26	0.1	27.40	0	0.00	27.20	0.1	202	0.03%
2024/01/18	0	0.00	1	27.25	27.30	-1	199	-0.50%
2024/01/02	0	0.00	1	28.05	28.05	-1	184	-0.54%
2023/12/19	0	0.00	2	28.10	28.05	-2	177	-1.12%
2023/12/18	1	28.20	0	0.00	28.40	1	178	0.56%
2023/12/14	8	29.50	10	29.26	29.25	-2	171	-1.15%
2023/12/04	2.1	29.01	2	28.85	28.80	0.1	173	0.03%
2023/11/30	0	29.40	0	0.00	29.00	0	204	0.00%
2023/11/21	0	29.90	0	0.00	29.10	0	201	0.00%
2023/11/17	6	29.10	0	0.00	29.10	6	203	2.95%
2023/11/13	5	29.32	0	0.00	29.15	5	206	2.42%
2023/11/08	8	29.05	0	0.00	28.80	8	208	3.84%
2023/10/16	1	29.10	0	0.00	28.90	1	230	0.43%
2023/09/28	0	0.00	2	29.83	29.70	-2	383	-0.52%
2023/09/26	0	0.00	1	30.00	29.90	-1	390	-0.26%
2023/09/21	1	30.25	1	30.65	30.50	0	395	0.00%
2023/09/19	0	0.00	1	30.50	30.60	-1	396	-0.25%
2023/09/15	4	32.09	0	0.00	31.80	4	398	1.00%
2023/09/14	0.1	31.85	0	0.00	31.65	0.1	389	0.03%
2023/09/06	1	32.95	0	0.00	32.20	1	406	0.25%
2023/09/05	0	0.00	5	30.90	32.20	-5	393	-1.27%
2023/08/30	1	29.50	0	0.00	29.45	1	411	0.24%
2023/08/10	2	29.58	0	0.00	29.65	2	532	0.38%
2023/08/07	5	30.55	0	0.00	30.60	5	531	0.94%
2023/07/31	0	0.00	1	31.15	31.05	-1	525	-0.19%
2023/07/24	0	0.00	5	31.70	31.20	-5	514	-0.97%
2023/07/19	0	0.00	1	32.05	31.75	-1	514	-0.19%
2023/07/18	0	0.00	2	33.70	32.55	-2	513	-0.39%
2023/07/17	1	34.60	1	34.00	33.65	0	507	0.00%
2023/07/14	4	35.28	0	0.00	35.65	4	494	0.81%
2023/07/13	0	0.00	8	33.10	33.10	-8	441	-1.81%
2023/07/12	1	33.15	1	33.50	33.20	0	422	0.00%
2023/07/11	1	31.60	0	0.00	31.35	1	406	0.25%
2023/07/10	0	31.10	0	0.00	30.60	0	406	0.00%
2023/07/05	5	31.10	1	31.05	31.15	4	407	0.98%
2023/06/27	0	0.00	1	32.00	31.70	-1	423	-0.24%
2023/06/14	7	32.15	0	0.00	32.00	7	434	1.61%
2023/06/13	0.1	32.60	0	0.00	32.45	0.1	438	0.02%
2023/06/12	0	0.00	6	33.19	32.45	-6	440	-1.36%
2023/06/08	0	0.00	1	33.35	33.10	-1	445	-0.22%
2023/06/07	0.1	33.90	3	33.87	33.80	-3	456	-0.65%
2023/06/06	0	0.00	1	34.35	34.30	-1	492	-0.20%
2023/06/05	1	35.30	2	35.55	35.50	-1	492	-0.20%
2023/05/29	1	36.00	0	0.00	35.35	1	494	0.20%
2023/05/26	1	35.30	1	35.40	35.20	0	499	0.00%
2023/05/25	0	0.00	1	34.25	34.50	-1	522	-0.19%
2023/05/23	1	32.20	1	31.85	31.85	0	538	0.00%
2023/05/05	0	0.00	1	31.60	31.60	-1	782	-0.13%
2023/05/04	0	0.00	1	31.70	31.80	-1	830	-0.12%
2023/05/02	0	0.00	2	33.40	33.00	-2	843	-0.24%
2023/04/28	0	0.00	1	33.45	33.00	-1	845	-0.12%
2023/04/26	1	31.65	0	0.00	31.95	1	853	0.12%
2023/04/25	0	0.00	3	32.08	31.60	-3	861	-0.35%
2023/04/13	0	0.00	18	36.32	36.40	-18	977	-1.84%
2023/04/10	0	36.80	0	0.00	35.90	0	1,057	0.00%
2023/04/07	0	0.00	12	36.20	35.80	-12	1,064	-1.13%
2023/03/30	0	0.00	1	35.70	35.85	-1	1,085	-0.09%
2023/03/20	0	0.00	2	36.48	36.25	-2	1,198	-0.17%
2023/03/17	0	0.00	3	36.15	36.20	-3	1,214	-0.25%
2023/03/15	1	37.00	0	0.00	37.00	1	1,245	0.08%
2023/03/09	2	39.70	2	40.10	39.60	0	1,474	0.00%
2023/03/07	2	38.95	2	38.68	38.60	0	1,495	0.00%
2023/03/06	2	39.00	0	0.00	39.00	2	1,493	0.13%
2023/03/03	0	38.70	1	38.55	38.35	-1	1,496	-0.07%
2023/03/02	1	38.65	0	0.00	38.60	1	1,494	0.07%
2023/03/01	3	39.70	0	0.00	39.25	3	1,486	0.20%
2023/02/24	3	39.57	2	39.60	39.35	1	1,478	0.07%
2023/02/23	6.2	40.33	12	40.05	40.05	-5.8	1,457	-0.40%
2023/02/22	0	0.00	4	38.68	38.60	-4	1,408	-0.28%
2023/02/21	2	39.53	0	0.00	39.20	2	1,409	0.14%
2023/02/20	1	39.10	2	39.10	39.10	-1	1,392	-0.07%
2023/02/16	1	38.10	1	38.10	38.40	0	1,386	0.00%
2023/02/15	1	37.35	0	0.00	37.55	1	1,392	0.07%
2023/02/14	0	38.00	0	0.00	37.80	0	1,394	0.00%
2023/02/10	0	0.00	4	39.38	38.50	-4	1,419	-0.28%
2023/02/09	5	39.18	0	0.00	39.15	5	1,430	0.35%
2023/02/08	4	38.90	1	38.80	39.05	3	1,466	0.20%
2023/02/07	2	39.05	4	39.28	38.90	-2	1,509	-0.13%
2023/02/06	14	39.45	0	0.00	40.00	14	1,513	0.93%
2023/02/03	31	40.70	4	40.28	39.45	27	1,473	1.83%
2023/02/02	0	0.00	26	40.75	40.75	-26	1,361	-1.91%
2023/02/01	1	37.05	0	0.00	37.05	1	1,316	0.08%
2023/01/31	1	37.45	0	0.00	37.20	1	1,314	0.08%
2023/01/30	0	0.00	1	36.30	36.40	-1	1,309	-0.08%
2023/01/16	0	0.00	2	35.55	35.50	-2	1,302	-0.15%
2023/01/13	2	36.03	0	0.00	35.85	2	1,301	0.15%
2023/01/12	0	0.00	1	37.10	36.90	-1	1,292	-0.08%
2023/01/10	1	37.00	1	37.25	37.05	0	1,287	0.00%
2023/01/06	1	36.80	3	37.37	37.60	-2	1,276	-0.16%
2023/01/05	4	38.25	2	38.25	37.35	2	1,280	0.16%
2023/01/04	4	38.38	0	0.00	37.95	4	1,267	0.32%
2023/01/03	25	38.13	1	38.65	38.50	24	1,238	1.94%
2022/12/30	1	37.20	8	38.21	38.95	-7	1,195	-0.59%
2022/12/29	0	0.00	2	34.98	35.45	-2	1,128	-0.18%
2022/12/28	2	35.15	0	0.00	35.05	2	1,137	0.18%
2022/12/27	1	36.40	0	0.00	36.40	1	1,136	0.09%
2022/12/26	0	0.00	10	36.00	36.45	-10	1,135	-0.88%
2022/12/23	1	36.25	1	36.65	35.70	0	1,133	0.00%
2022/12/22	1	36.15	1	36.85	36.25	0	1,136	0.00%
2022/12/21	1	36.25	0	0.00	36.40	1	1,147	0.09%
2022/12/20	1	36.80	2	38.58	36.80	-1	1,147	-0.09%
2022/12/19	4	37.68	0	0.00	37.35	4	1,144	0.35%
2022/12/16	12	36.90	6	38.05	37.80	6	1,128	0.53%
2022/12/13	2	36.35	1	36.10	36.10	1	1,075	0.09%
2022/12/12	1	36.65	1	36.95	36.20	0	1,078	0.00%
2022/12/09	5	37.41	0	0.00	36.85	5	1,078	0.46%
2022/12/08	0	0.00	2	37.18	37.60	-2	1,071	-0.19%
2022/12/07	2	35.85	2	36.40	35.50	0	1,060	0.00%
2022/12/06	2	37.43	10	38.41	36.80	-8	1,055	-0.76%
2022/12/05	15	40.50	5	40.26	38.90	10	1,040	0.96%
2022/12/02	8	38.54	3.1	37.81	39.70	4.9	987	0.50%
2022/12/01	1	37.90	2	39.05	39.30	-1	890	-0.11%
2022/11/30	1.1	33.50	8	35.38	35.75	-6.9	853	-0.81%
2022/11/29	1	31.00	1	32.40	32.50	0	813	0.00%
2022/11/25	1	31.90	0	0.00	31.30	1	873	0.11%
2022/11/24	1	31.65	0	0.00	31.65	1	900	0.11%
2022/11/21	1	32.40	0	0.00	32.15	1	969	0.10%
2022/11/14	0	0.00	2	32.40	32.35	-2	1,138	-0.18%
2022/11/11	0	0.00	1	32.35	31.55	-1	1,221	-0.08%
2022/11/09	3	34.00	1	33.60	33.30	2	1,367	0.15%
2022/11/08	0	0.00	1	34.15	33.55	-1	1,476	-0.07%
2022/11/04	2	33.45	21	34.81	34.00	-19	1,742	-1.09%
2022/11/03	22	33.84	1	34.00	34.00	21	1,885	1.11%
2022/11/02	2	30.95	0	0.00	30.95	2	1,932	0.10%
2022/10/24	1	28.15	0	0.00	27.50	1	3,301	0.03%
2022/10/19	0	0.00	3	29.20	29.00	-3	4,339	-0.07%
2022/10/18	1	29.00	1	29.05	29.05	0	4,617	0.00%
2022/10/17	1	27.85	1	29.05	29.05	0	5,293	0.00%
2022/10/14	0	0.00	2	29.30	28.75	-2	6,112	-0.03%
2022/10/13	2	29.48	2	27.05	27.20	0	6,622	0.00%
2022/10/12	1	30.45	1	30.05	30.05	0	7,399	0.00%
2022/10/11	0	0.00	1	30.50	30.30	-1	7,524	-0.01%
2022/10/07	1	31.55	5	31.70	31.70	-4	7,610	-0.05%
2022/10/06	4	30.14	1	30.75	32.25	3	7,739	0.04%
2022/10/05	1	31.10	14	30.86	30.45	-13	7,800	-0.17%
2022/10/04	1	30.35	0	0.00	30.40	1	7,831	0.01%
2022/10/03	1	29.80	1	30.60	29.90	0	7,868	0.00%
2022/09/30	1	29.60	0	0.00	30.05	1	7,907	0.01%
2022/09/29	1	31.15	0	0.00	31.05	1	7,963	0.01%
2022/09/28	1	31.40	4	31.40	31.40	-3	8,031	-0.04%
2022/09/26	1	31.80	0	0.00	30.70	1	8,210	0.01%
2022/09/23	0	0.00	1	33.35	33.35	-1	8,271	-0.01%
2022/09/22	2	34.90	1	35.75	35.05	1	8,345	0.01%
2022/09/21	2	35.20	1	35.20	35.20	1	9,020	0.01%
2022/09/20	1	36.10	11	36.12	35.65	-10	10,166	-0.10%
2022/09/19	12	35.81	2	36.55	35.65	10	10,204	0.10%
2022/09/16	1	37.05	2	36.75	36.75	-1	10,639	-0.01%
2022/09/14	1	38.00	11	36.63	37.95	-10	11,699	-0.09%
2022/09/13	12	37.90	1	37.85	37.80	11	11,722	0.09%
2022/09/12	2	38.20	0	0.00	38.45	2	11,724	0.02%
2022/09/05	4	39.15	8	38.97	38.75	-4	11,727	-0.03%
2022/09/02	9	40.17	8	40.73	39.75	1	11,734	0.01%
2022/09/01	1	39.00	0	0.00	38.95	1	11,697	0.01%
2022/08/31	0	0.00	2	38.50	40.35	-2	11,683	-0.02%
2022/08/30	2	38.78	1	38.65	38.65	1	11,656	0.01%
2022/08/29	1	37.20	1	38.35	38.50	0	11,646	0.00%
2022/08/26	1	39.95	1	40.70	40.00	0	11,626	0.00%
2022/08/25	4	39.73	3	39.85	39.70	1	11,615	0.01%
2022/08/24	2	39.33	7	39.31	39.10	-5	11,629	-0.04%
2022/08/23	2	39.45	1	39.75	39.75	1	11,623	0.01%
2022/08/22	12	40.45	11	40.73	40.05	1	11,606	0.01%
2022/08/19	2	42.40	5	42.82	41.50	-3	11,575	-0.03%
2022/08/18	2	42.18	4	42.24	42.00	-2	11,478	-0.02%
2022/08/17	17	42.74	14	42.54	42.00	3	11,396	0.03%
2022/08/16	22	42.25	18	42.36	41.70	4	11,313	0.04%
2022/08/15	13	41.08	16	41.76	42.95	-3	11,246	-0.03%
2022/08/12	8	42.60	5	42.05	42.05	3	11,130	0.03%
2022/08/11	27	43.27	24	43.48	42.30	3	11,029	0.03%
2022/08/10	19	42.42	21	42.46	42.40	-2	10,857	-0.02%
2022/08/09	6	41.43	2	41.50	41.20	4	10,680	0.04%
2022/08/08	2	40.83	1	41.60	41.65	1	10,595	0.01%
2022/08/05	21	41.12	28	41.38	41.50	-7	10,501	-0.07%
2022/08/04	29	41.43	30	41.44	40.30	-1	10,398	-0.01%
2022/08/03	57	45.53	59	45.19	43.55	-2	10,184	-0.02%
2022/08/02	18	43.76	12	43.80	43.50	6	9,934	0.06%
2022/08/01	19	45.64	16	45.31	45.05	3	9,828	0.03%
2022/07/29	41	45.42	49	45.90	45.10	-8	9,632	-0.08%
2022/07/28	172	46.94	169	47.34	45.15	3	9,340	0.03%	大買/大賣/
2022/07/27	18	43.18	8	43.24	43.70	10	8,682	0.12%
2022/07/26	2	44.30	27.5	44.99	43.70	-25.5	8,585	-0.30%
2022/07/25	29.5	45.28	34	45.26	45.75	-4.5	8,463	-0.05%
2022/07/22	82	46.27	81	45.98	45.10	1	8,209	0.01%
2022/07/21	145	45.24	135	45.31	45.20	10	7,572	0.13%	大買/大賣/
2022/07/20	110	44.46	91	44.56	43.20	19	6,773	0.28%	大買/
2022/07/19	57	46.10	52	45.89	43.20	5	6,290	0.08%
2022/07/18	35	46.45	42	46.63	47.60	-7	5,528	-0.13%
2022/07/15	2	42.05	26	43.18	43.30	-24	5,415	-0.44%
2022/07/14	67	42.25	43	41.86	43.70	24	5,338	0.45%
2022/07/13	7	40.86	1	41.50	39.85	6	5,225	0.11%
2022/07/12	0	0.00	2	39.18	38.50	-2	5,175	-0.04%
2022/07/11	0	0.00	2	38.73	38.40	-2	5,165	-0.04%
2022/07/08	0	0.00	4	37.69	37.55	-4	5,134	-0.08%
2022/07/07	5	37.46	1	39.10	39.40	4	5,117	0.08%
2022/07/06	3	39.10	2	39.73	38.35	1	5,067	0.02%
2022/07/05	4	41.13	2	42.10	42.60	2	5,017	0.04%
2022/07/04	44	38.43	45	38.37	39.30	-1	4,913	-0.02%
2022/07/01	35	39.34	35	38.64	37.75	0	4,865	0.00%
2022/06/30	35	38.07	38	38.34	37.00	-3	4,797	-0.06%
2022/06/29	22	39.89	25	39.34	39.00	-3	4,727	-0.06%
2022/06/28	219	42.03	220	41.99	41.50	-1	4,078	-0.02%	大買/大賣/
2022/06/27	3	39.90	16	39.90	39.90	-13	3,043	-0.43%
2022/06/24	54	35.31	44	35.40	36.30	10	3,025	0.33%
2022/06/23	24	32.47	22	32.28	33.00	2	2,608	0.08%
2022/06/22	17	30.43	24	30.26	31.45	-7	1,846	-0.38%
2022/06/21	1	27.90	0	0.00	28.60	1	1,659	0.06%
2022/06/20	3	28.43	2	26.65	26.00	1	1,662	0.06%
2022/06/17	0	0.00	1	28.30	28.40	-1	1,681	-0.06%
2022/06/16	3	30.03	3	28.40	28.40	0	1,705	0.00%
2022/06/15	3	30.23	4	29.79	29.75	-1	1,733	-0.06%
2022/06/14	1	29.90	1	29.95	30.15	0	1,783	0.00%
2022/06/09	2	33.95	3	33.75	34.00	-1	1,853	-0.05%
2022/06/07	5	33.52	4	33.30	33.30	1	1,923	0.05%
2022/06/06	2	34.40	2	33.90	33.90	0	1,976	0.00%
2022/06/02	3	35.20	0	0.00	34.45	3	2,053	0.15%
2022/06/01	2	34.70	2	34.90	35.00	0	2,098	0.00%
2022/05/31	2	34.00	3	34.07	33.90	-1	2,157	-0.05%
2022/05/26	2	33.88	2	33.10	33.10	0	2,606	0.00%
2022/05/25	2	33.48	1	33.85	33.90	1	2,660	0.04%
2022/05/24	2	34.43	4	33.93	33.40	-2	2,736	-0.07%
2022/05/20	2	34.23	5	34.22	34.10	-3	2,872	-0.10%
2022/05/19	1	33.50	1	34.10	34.25	0	2,922	0.00%
2022/05/18	3	34.57	3	34.30	34.15	0	2,968	0.00%
2022/05/17	5	33.99	2	34.25	34.35	3	3,054	0.10%
2022/05/16	0	0.00	2	33.60	33.65	-2	3,256	-0.06%
2022/05/13	2	32.65	4	32.74	32.90	-2	3,379	-0.06%
2022/05/12	2	32.58	2	32.53	31.75	0	3,463	0.00%
2022/05/11	2	32.40	1	33.15	32.90	1	3,550	0.03%
2022/05/10	0	0.00	1	32.85	33.20	-1	3,921	-0.03%
2022/05/09	3	32.68	1	32.20	32.40	2	4,386	0.05%
2022/05/06	1	33.80	2	34.33	34.30	-1	4,482	-0.02%
2022/05/05	7	35.86	7	35.74	35.10	0	4,707	0.00%
2022/05/04	0	0.00	1	34.60	35.45	-1	4,885	-0.02%
2022/05/03	2	33.88	3	34.30	34.40	-1	4,996	-0.02%
2022/04/29	15	35.10	13	34.63	34.10	2	5,079	0.04%
2022/04/28	9	33.12	8	33.76	33.70	1	5,145	0.02%
2022/04/27	2	32.15	2	32.40	33.80	0	5,195	0.00%
2022/04/26	4	35.06	3	34.55	34.55	1	5,219	0.02%
2022/04/25	11	34.50	10	35.38	34.40	1	5,294	0.02%
2022/04/21	3	38.23	6	37.93	37.90	-3	5,586	-0.05%
2022/04/20	4	38.30	5	38.13	38.10	-1	5,716	-0.02%
2022/04/19	3	38.50	3	38.90	38.20	0	5,936	0.00%
2022/04/18	3	38.42	2	38.15	38.15	1	6,056	0.02%
2022/04/15	2	39.63	9	39.50	39.00	-7	6,127	-0.11%
2022/04/14	5	41.60	5	42.28	41.20	0	6,261	0.00%
2022/04/13	1	42.15	1	42.05	42.05	0	6,422	0.00%
2022/04/12	1	41.55	6	41.20	41.00	-5	6,559	-0.08%
2022/04/11	5	41.87	2	41.05	41.05	3	6,743	0.04%
2022/04/08	3	42.15	3	42.27	42.35	0	7,133	0.00%
2022/04/07	1	42.05	2	42.28	41.55	-1	7,133	-0.01%
2022/04/06	1	42.60	1	42.50	42.50	0	7,141	0.00%
2022/04/01	3	42.35	3	43.00	43.10	0	7,147	0.00%
2022/03/31	5	43.54	4	43.05	43.05	1	7,158	0.01%
2022/03/30	25	44.78	28	45.45	44.30	-3	7,160	-0.04%
2022/03/29	3	42.93	4	42.83	42.80	-1	7,070	-0.01%
2022/03/28	2	42.00	2	41.90	42.75	0	7,078	0.00%
2022/03/25	6	44.05	7	42.94	42.90	-1	7,078	-0.01%
2022/03/24	48	44.66	44	44.78	44.80	4	7,051	0.06%
2022/03/23	21	43.80	21	43.65	43.15	0	7,054	0.00%
2022/03/22	1	42.05	1	42.90	42.90	0	7,852	0.00%
2022/03/21	3	42.73	4	42.50	42.00	-1	8,740	-0.01%
2022/03/18	4	41.76	2	42.45	42.45	2	9,458	0.02%
2022/03/17	2	41.70	4	41.70	41.70	-2	10,427	-0.02%
2022/03/16	4	39.65	5	39.98	40.10	-1	12,343	-0.01%
2022/03/15	9	40.65	6	39.60	39.30	3	13,401	0.02%
2022/03/14	4	41.71	3	41.90	41.85	1	15,534	0.01%
2022/03/11	5	42.12	5	41.61	41.60	0	16,777	0.00%
2022/03/10	5	43.42	4	42.89	42.60	1	18,201	0.01%
2022/03/09	8	42.43	8	42.11	42.00	0	18,456	0.00%
2022/03/08	3	42.73	5	42.04	41.85	-2	18,787	-0.01%
2022/03/07	8	45.39	6	44.24	44.20	2	18,870	0.01%
2022/03/04	6	48.38	7	48.95	47.90	-1	18,949	-0.01%
2022/03/03	5	49.70	24	49.98	49.45	-19	18,935	-0.10%
2022/03/02	44	49.68	32	49.27	49.35	12	18,785	0.06%
2022/03/01	13	46.52	4	47.40	47.70	9	18,648	0.05%
2022/02/25	1	45.10	5	45.25	45.20	-4	18,660	-0.02%
2022/02/24	12	46.70	12	45.18	44.50	0	18,732	0.00%
2022/02/23	6	46.40	1	47.90	47.90	5	18,715	0.03%
2022/02/22	12	46.63	13	47.50	46.10	-1	18,769	-0.01%
2022/02/21	7	48.12	7	48.24	47.60	0	18,758	0.00%
2022/02/18	8	48.53	8	48.13	48.90	0	18,862	0.00%
2022/02/17	11	48.07	12	48.38	48.40	-1	19,093	-0.01%
2022/02/16	19	48.30	19	48.69	48.35	0	20,235	0.00%
2022/02/15	7	47.33	127	47.22	45.95	-120	21,622	-0.55%	大賣/鉅額交易
2022/02/14	2	47.23	4	46.94	46.65	-2	23,338	-0.01%
2022/02/11	16	50.27	7	50.66	50.10	9	24,113	0.04%
2022/02/10	34	52.68	44	52.84	51.20	-10	24,983	-0.04%
2022/02/09	83	52.29	52	52.18	51.90	31	25,107	0.12%
2022/02/08	0	0.00	3	47.73	49.20	-3	25,122	-0.01%
2022/02/07	60	47.06	62	46.30	48.70	-2	25,336	-0.01%
2022/01/26	7	46.59	9	46.66	46.00	-2	25,455	-0.01%
2022/01/25	1	47.30	5	46.82	45.05	-4	26,009	-0.02%
2022/01/24	1	48.25	1	48.70	49.25	0	26,498	0.00%
2022/01/21	6	50.50	8	50.99	50.10	-2	26,725	-0.01%
2022/01/20	3	51.83	2	51.70	51.50	1	26,667	0.00%
2022/01/19	1	53.10	8	52.33	53.00	-7	27,151	-0.03%
2022/01/18	20	53.30	23	53.64	52.50	-3	27,338	-0.01%
2022/01/17	24	53.83	16	53.91	53.80	8	27,382	0.03%
2022/01/14	2	52.00	1	51.50	51.80	1	27,648	0.00%
2022/01/13	1	53.50	21	52.37	54.00	-20	27,715	-0.07%
2022/01/12	64	56.79	49	57.07	54.70	15	27,639	0.05%
2022/01/11	14	55.41	12	54.58	55.00	2	27,401	0.01%
2022/01/10	1	58.50	1	58.50	58.60	0	27,261	0.00%
2022/01/07	5	60.00	1	57.90	58.20	4	27,170	0.01%
2022/01/06	11	64.51	6	62.15	62.10	5	26,998	0.02%
2022/01/05	5	64.02	4	63.73	63.00	1	26,823	0.00%
2022/01/04	8	67.25	12	66.92	66.20	-4	26,657	-0.01%
2022/01/03	29	73.57	20	73.30	68.50	9	26,455	0.03%
2021/12/30	2	70.40	5	70.36	70.50	-3	26,038	-0.01%
2021/12/29	0	0.00	5	70.24	70.70	-5	26,014	-0.02%
2021/12/28	0	0.00	1	69.50	69.50	-1	25,975	0.00%
2021/12/27	2	69.35	11	69.41	69.50	-9	25,957	-0.03%
2021/12/24	4	70.70	0	0.00	69.10	4	25,933	0.02%
2021/12/23	2	67.90	6	68.62	69.00	-4	25,899	-0.02%
2021/12/22	0	0.00	4	67.12	67.20	-4	25,872	-0.02%
2021/12/17	10	64.88	4	63.85	63.20	6	25,794	0.02%
2021/12/16	93.5	70.67	79	70.13	69.10	14.5	25,719	0.06%
2021/12/15	75	68.72	71	68.81	69.00	4	24,885	0.02%
2021/12/14	35	66.60	39.5	65.41	65.50	-4.5	23,972	-0.02%
2021/12/13	49	71.82	49	71.14	68.50	0	23,267	0.00%
2021/12/10	143	70.38	147	70.14	69.60	-4	22,289	-0.02%	大買/大賣/
2021/12/09	158	70.74	162	71.12	70.00	-4	20,311	-0.02%	大買/大賣/
2021/12/08	148	71.91	125	71.78	65.80	23	19,204	0.12%	大買/大賣/
2021/12/07	124	65.65	128	65.86	67.80	-4	17,027	-0.02%	大買/大賣/
2021/12/06	201	58.27	203	58.43	61.70	-2	15,747	-0.01%	大買/大賣/
2021/12/03	1	52.00	16	55.49	56.10	-15	14,291	-0.10%
2021/12/02	23	53.87	20	53.97	51.00	3	13,989	0.02%
2021/12/01	13	55.38	2	53.60	56.50	11	13,671	0.08%
2021/11/30	10	52.74	1	52.70	52.90	9	13,502	0.07%
2021/11/29	8	47.29	15	46.66	49.10	-7	13,356	-0.05%
2021/11/26	3	48.40	0	0.00	48.80	3	13,285	0.02%
2021/11/25	3	52.87	1	53.20	52.10	2	13,211	0.02%
2021/11/24	0	0.00	2	52.00	52.00	-2	13,134	-0.02%
2021/11/23	14	51.20	3.2	51.47	49.00	10.8	13,064	0.08%
2021/11/22	4	54.53	0.1	54.10	54.30	3.9	12,932	0.03%
2021/11/19	1.3	55.07	9	55.47	55.00	-7.7	12,867	-0.06%
2021/11/18	6	53.75	10	53.57	53.50	-4	12,751	-0.03%
2021/11/17	3	54.93	16	54.67	55.00	-13	12,670	-0.10%
2021/11/16	29	55.47	23	56.53	53.40	6	12,508	0.05%
2021/11/15	204	58.56	196	58.31	59.20	8	12,221	0.07%	大買/大賣/
2021/11/12	201	52.31	79	52.87	53.90	122	10,981	1.11%	大買/鉅額交易
2021/11/11	213	46.87	208	46.63	49.00	5	9,374	0.05%	大買/大賣/
2021/11/10	55	43.00	41	43.67	44.55	14	7,524	0.19%
2021/11/09	39	39.73	54	39.69	40.50	-15	6,650	-0.23%
2021/11/08	76	34.73	82	34.57	36.85	-6	5,681	-0.11%
2021/11/05	64	34.26	89	34.16	33.50	-25	5,175	-0.48%
2021/11/04	19	34.07	16	33.95	33.25	3	4,679	0.06%
2021/11/03	21	33.93	43	33.58	35.20	-22	4,353	-0.51%
2021/11/02	85	35.93	74	35.18	35.00	11	4,000	0.27%
2021/11/01	33	33.94	3	33.48	34.20	30	3,237	0.93%
2021/10/29	11	29.94	5	30.85	31.10	6	2,623	0.23%
2021/10/28	16	28.73	27	28.38	28.30	-11	2,293	-0.48%
2021/10/27	15	28.99	7	29.16	29.50	8	2,174	0.37%
2021/10/26	13	27.28	15	27.56	28.25	-2	1,615	-0.12%
2021/10/22	6	26.29	4	26.51	26.15	2	1,234	0.16%
2021/10/21	1	23.75	13	24.37	24.65	-12	743	-1.61%
2021/10/20	0	0.00	2	21.40	22.45	-2	575	-0.35%
2021/09/27	0	0.00	1	20.95	21.00	-1	748	-0.13%
2021/09/23	0	0.00	1	20.00	20.00	-1	765	-0.13%
2021/09/17	0	0.00	1	20.55	20.45	-1	773	-0.13%
2021/09/16	1	21.60	1	21.70	21.30	0	771	0.00%
2021/09/14	1	19.00	0	0.00	18.95	1	699	0.14%
2021/09/06	5	20.37	11	20.31	20.20	-6	720	-0.83%
2021/09/03	1	19.95	0	0.00	20.00	1	649	0.15%
2021/09/02	2	19.85	0	0.00	19.90	2	652	0.31%
2021/08/30	0	0.00	1	20.05	20.05	-1	651	-0.15%
2021/08/17	2	19.95	0	0.00	19.55	2	727	0.27%
2021/08/16	2	19.80	2	20.00	20.00	0	727	0.00%
2021/08/12	1	20.60	0	0.00	21.95	1	722	0.14%
2021/08/06	0	0.00	5	22.45	22.30	-5	755	-0.66%
2021/08/05	1	22.90	1	22.70	22.85	0	765	0.00%
2021/08/04	1	23.35	1	23.20	23.20	0	788	0.00%
2021/08/03	0	0.00	1	22.40	22.40	-1	801	-0.12%
2021/07/28	4	22.03	0	0.00	21.70	4	838	0.48%
2021/07/27	6	23.12	1	23.65	22.80	5	856	0.58%
2021/07/26	4	23.55	4	23.31	23.45	0	862	0.00%
2021/07/22	3	22.40	1	22.25	22.25	2	877	0.23%
2021/07/20	1	22.85	0	0.00	22.55	1	890	0.11%
2021/07/19	0	0.00	1	23.45	23.45	-1	897	-0.11%
2021/07/13	4	23.34	0	0.00	22.50	4	1,022	0.39%
2021/07/12	0	0.00	2	22.85	23.20	-2	1,017	-0.20%
2021/07/09	0	0.00	2	22.80	22.80	-2	1,043	-0.19%
2021/07/08	2	22.90	0	0.00	22.70	2	1,114	0.18%
2021/07/07	1	23.40	3	23.30	23.25	-2	1,190	-0.17%
2021/06/25	2	22.65	1	22.65	22.40	1	1,772	0.06%
2021/06/23	0	0.00	2	21.70	21.70	-2	1,792	-0.11%
2021/06/18	0	0.00	3	22.20	22.20	-3	1,813	-0.17%
2021/06/16	2	21.45	0	0.00	20.85	2	1,857	0.11%
2021/06/09	1	21.90	3	22.15	21.95	-2	1,964	-0.10%
2021/06/08	0	0.00	1	22.10	22.15	-1	1,971	-0.05%
2021/06/07	3	21.30	0	0.00	21.45	3	1,989	0.15%
2021/06/02	0	0.00	6	22.55	22.20	-6	2,008	-0.30%
2021/06/01	2	23.25	1	22.90	22.90	1	2,085	0.05%
2021/05/26	4	22.14	0	0.00	21.70	4	2,102	0.19%
2021/05/25	0	0.00	2	21.90	21.90	-2	2,118	-0.09%
2021/05/20	2	20.90	0	0.00	20.50	2	2,208	0.09%
2021/05/17	1	18.75	0	0.00	18.20	1	2,368	0.04%
2021/05/13	1	20.55	0	0.00	20.30	1	2,338	0.04%
2021/05/12	5	20.98	0	0.00	21.10	5	2,331	0.21%
2021/05/11	3	24.10	0	0.00	23.15	3	2,302	0.13%
2021/05/07	2	26.20	1	26.65	26.80	1	2,295	0.04%
2021/05/06	1	25.60	1	25.35	25.30	0	2,292	0.00%
2021/05/05	1	25.20	1	25.20	25.00	0	2,302	0.00%
2021/05/04	1	25.70	2	24.30	24.35	-1	2,289	-0.04%
2021/05/03	2	26.55	1	26.90	26.30	1	2,280	0.04%
2021/04/29	2	28.15	0	0.00	27.80	2	2,276	0.09%
2021/04/28	1	28.85	6	29.08	28.60	-5	2,272	-0.22%
2021/04/27	2	28.63	0	0.00	28.95	2	2,273	0.09%
2021/04/26	0	0.00	1	28.70	28.65	-1	2,270	-0.04%
2021/04/23	3	27.87	10	27.49	28.40	-7	2,295	-0.30%
2021/04/22	5	28.93	14	28.38	27.80	-9	2,304	-0.39%
2021/04/21	11	30.00	0	0.00	29.50	11	2,278	0.48%
2021/04/20	16	29.87	7	30.14	30.45	9	2,260	0.40%
2021/04/19	8	29.11	0	0.00	28.80	8	2,245	0.36%
2021/04/15	14	30.69	0	0.00	30.20	14	2,264	0.62%
2021/04/14	2	31.70	3	30.50	30.90	-1	2,252	-0.04%
2021/04/13	5	31.98	1	31.55	30.50	4	2,271	0.18%
2021/04/12	11	32.29	8	32.24	31.95	3	2,334	0.13%
2021/04/09	18	30.74	19	30.72	30.95	-1	2,253	-0.04%
2021/04/08	13	30.20	13	30.66	29.90	0	2,167	0.00%
2021/04/07	0	0.00	6	28.46	28.20	-6	2,018	-0.30%
2021/04/01	1	26.35	0	0.00	26.35	1	1,970	0.05%
2021/03/30	0	27.85	0	0.00	25.65	0	2,037	0.00%
2021/03/29	10	25.10	0	0.00	25.60	10	2,041	0.49%
2021/03/26	1	25.00	6	25.11	25.00	-5	2,089	-0.24%
2021/03/24	3	24.80	0	0.00	24.60	3	2,280	0.13%
2021/03/23	3	25.75	0	0.00	24.65	3	2,470	0.12%
2021/03/19	0	0.00	5	26.40	25.60	-5	3,383	-0.15%
2021/03/18	8	26.31	5	26.04	25.95	3	3,546	0.08%
2021/03/17	0	0.00	3	25.70	26.20	-3	3,602	-0.08%
2021/03/16	0	0.00	1	25.40	25.30	-1	3,599	-0.03%
2021/03/15	2	25.65	1	25.70	25.75	1	3,640	0.03%
2021/03/12	1	24.80	0	0.00	25.00	1	3,674	0.03%
2021/03/11	0	0.00	2	24.65	25.00	-2	3,819	-0.05%
2021/03/10	2	24.40	0	0.00	24.25	2	3,890	0.05%
2021/03/08	3	24.38	0	0.00	24.25	3	4,009	0.07%
2021/03/05	5	25.55	5	25.65	24.60	0	4,003	0.00%
2021/03/04	0	0.00	2	25.00	24.70	-2	3,923	-0.05%
2021/03/03	2	24.70	0	0.00	24.60	2	3,913	0.05%
2021/03/02	3	25.15	0	0.00	25.20	3	3,901	0.08%
2021/02/26	0	0.00	1	25.05	25.00	-1	3,864	-0.03%
2021/02/22	3	25.08	1	25.30	25.05	2	3,810	0.05%
2021/02/05	1	21.05	0	0.00	21.05	1	3,611	0.03%
2021/01/20	3	23.60	3	22.05	22.00	0	3,513	0.00%
2021/01/18	0	0.00	2	22.03	23.25	-2	3,478	-0.06%
2021/01/15	0	0.00	7	22.90	23.05	-7	3,436	-0.20%
2021/01/14	1	23.30	0	0.00	23.70	1	3,414	0.03%
2021/01/13	0	0.00	2	23.50	23.30	-2	3,388	-0.06%
2021/01/12	0	0.00	2	24.10	23.20	-2	3,365	-0.06%
2021/01/11	1	24.55	0	0.00	24.55	1	3,332	0.03%
2021/01/08	1	24.85	0	0.00	24.25	1	3,282	0.03%
2021/01/07	5	26.20	5	26.00	25.60	0	3,242	0.00%
2021/01/06	8	27.19	5	26.46	25.80	3	3,218	0.09%
2021/01/05	8	27.31	9	26.23	26.80	-1	3,121	-0.03%
2021/01/04	8	25.88	0	0.00	25.55	8	2,975	0.27%
2020/12/31	4	26.24	0	0.00	25.75	4	2,950	0.14%
2020/12/30	6	26.09	5	26.68	26.70	1	2,906	0.03%
2020/12/29	0	0.00	5	25.15	25.05	-5	2,796	-0.18%
2020/12/28	8	25.71	3	25.20	25.05	5	2,766	0.18%
2020/12/25	0	0.00	5	25.25	25.20	-5	2,711	-0.18%
2020/12/24	0	0.00	1	25.50	25.20	-1	2,660	-0.04%
2020/12/22	1	23.80	0	0.00	23.80	1	2,565	0.04%
2020/12/21	2	24.98	1	25.30	24.60	1	2,525	0.04%
2020/12/17	18	27.68	13	27.63	27.35	5	2,312	0.22%
2020/12/16	31	28.53	34	27.98	27.10	-3	2,119	-0.14%
2020/12/15	0	0.00	1	26.05	28.80	-1	1,284	-0.08%
2020/12/14	13	26.77	8	26.96	26.20	5	1,168	0.43%
2020/12/11	4	23.73	6	24.21	25.40	-2	973	-0.21%
2020/12/09	12	24.47	6	24.72	23.80	6	853	0.70%
2020/12/08	1	23.70	0	0.00	24.00	1	814	0.12%
2020/12/07	21	24.13	22	24.02	24.50	-1	797	-0.13%
2020/12/04	15	21.50	16	22.17	22.40	-1	673	-0.15%
2020/12/03	0	0.00	5	21.38	20.40	-5	602	-0.83%
2020/12/02	1	19.60	1	20.75	20.75	0	561	0.00%
2020/11/30	6	18.50	6	18.70	18.50	0	666	0.00%
2020/11/25	0	0.00	2	19.13	19.10	-2	684	-0.29%
2020/11/23	0	0.00	1	18.95	18.65	-1	668	-0.15%
2020/11/20	7	18.89	6	18.87	19.00	1	656	0.15%
2020/11/19	2	18.40	2	18.40	18.40	0	647	0.00%
2020/11/18	2	18.25	0	0.00	18.15	2	635	0.31%
2020/11/16	0	0.00	1	17.55	17.60	-1	617	-0.16%
2020/11/12	4	17.64	7	17.43	17.45	-3	612	-0.49%
2020/11/11	4	17.35	0	0.00	17.20	4	605	0.66%
2020/11/10	1	17.20	0	0.00	17.05	1	593	0.17%
2020/11/06	4	17.40	2	17.20	17.25	2	594	0.34%
2020/10/16	2	18.05	2	18.25	17.85	0	647	0.00%
2020/10/14	2	18.18	2	18.20	18.20	0	844	0.00%
2020/10/08	0	0.00	2	18.50	18.45	-2	850	-0.24%
2020/09/24	4	19.41	4	18.88	18.35	0	913	0.00%
2020/09/14	1	19.20	1	19.05	18.80	0	915	0.00%
2020/09/10	1	19.15	1	19.45	19.05	0	897	0.00%
2020/09/09	3	20.85	3	21.02	20.85	0	861	0.00%
2020/09/08	0	0.00	6	20.75	20.25	-6	837	-0.72%
2020/09/04	0	0.00	6	20.57	20.95	-6	779	-0.77%
2020/09/03	4	19.70	2	19.30	20.05	2	689	0.29%
2020/09/02	4	18.25	0	0.00	18.25	4	619	0.65%
2020/08/26	0	0.00	2	16.15	16.25	-2	601	-0.33%
2020/08/24	0	0.00	2	16.30	16.25	-2	602	-0.33%
2020/07/21	4	18.99	0	0.00	18.75	4	580	0.69%
2020/07/17	1	18.90	0	0.00	18.70	1	380	0.26%
2020/07/09	6	21.27	5	21.15	21.15	1	389	0.26%
2020/07/07	2	20.35	0	0.00	20.10	2	365	0.55%
2020/07/06	0	0.00	1	20.65	20.35	-1	369	-0.27%
2020/07/03	0	0.00	1	20.40	20.30	-1	364	-0.27%
2020/07/02	1	20.45	1	20.00	20.25	0	358	0.00%
2020/06/24	12	19.20	2	19.15	19.05	10	323	3.10%
2020/06/17	1	18.85	0	0.00	18.70	1	320	0.31%
2020/06/03	2	19.80	0	0.00	19.90	2	405	0.49%
2020/02/27	0	0.00	1	23.50	22.90	-1	673	-0.15%
2020/02/26	0	0.00	1	24.70	24.10	-1	667	-0.15%
2020/02/21	1	25.85	0	0.00	24.80	1	641	0.16%
2020/02/20	1	25.30	0	0.00	25.30	1	589	0.17%
2020/02/18	0	0.00	2	23.25	23.25	-2	545	-0.37%
2020/02/17	2	22.95	0	0.00	23.00	2	550	0.36%
2020/02/13	0	0.00	2	23.30	23.40	-2	548	-0.36%
2020/02/05	2	23.03	0	0.00	22.65	2	552	0.36%
2020/02/03	0	0.00	3	21.90	21.70	-3	537	-0.56%
2020/01/15	1	28.55	0	0.00	27.90	1	532	0.19%
2020/01/06	3	29.18	3	28.90	28.55	0	567	0.00%
2019/12/31	5	29.95	5	29.70	29.70	0	544	0.00%
2019/12/25	5	30.65	5	30.55	30.00	0	515	0.00%
2019/12/24	4	30.65	0	0.00	30.00	4	466	0.86%
2019/12/13	0	0.00	1	28.50	28.35	-1	365	-0.27%
2019/11/18	1	28.40	0	0.00	28.15	1	530	0.19%
2019/11/01	1	30.90	0	0.00	30.95	1	559	0.18%
2019/10/23	1	31.05	0	0.00	30.95	1	544	0.18%
2019/10/18	0	0.00	3	31.80	31.65	-3	545	-0.55%
2019/10/14	0	0.00	1	33.00	32.80	-1	533	-0.19%
2019/09/27	2	31.55	0	0.00	31.40	2	569	0.35%
2019/09/04	1	35.85	0	0.00	34.35	1	629	0.16%
2019/09/03	3	34.18	3	34.72	34.60	0	562	0.00%
2019/08/05	0	0.00	2	31.45	31.20	-2	588	-0.34%
2019/07/26	5	33.92	5	33.55	33.55	0	673	0.00%
2019/07/10	2	35.25	0	0.00	34.15	2	1,241	0.16%
2019/06/24	2	33.60	3	33.48	33.50	-1	1,887	-0.05%
2019/06/21	1	32.45	0	0.00	32.40	1	1,975	0.05%
2019/06/14	0	0.00	1	31.60	31.60	-1	2,073	-0.05%
2019/06/13	1	32.00	0	0.00	31.95	1	2,167	0.05%
2019/05/22	0	0.00	1	32.30	31.20	-1	2,470	-0.04%
2019/05/07	2	36.75	0	0.00	36.65	2	2,562	0.08%
2019/05/06	1	36.50	3	36.87	36.80	-2	2,560	-0.08%
2019/05/02	2	37.30	0	0.00	37.45	2	2,540	0.08%
2019/04/23	0	0.00	2	39.20	39.55	-2	2,535	-0.08%
2019/04/22	2	38.20	0	0.00	38.30	2	2,470	0.08%
2019/04/18	1	40.00	0	0.00	38.90	1	2,430	0.04%
2019/04/16	1	38.30	6	40.40	40.20	-5	2,311	-0.22%
2019/04/15	1	38.75	0	0.00	38.40	1	2,194	0.05%
2019/04/11	4	37.68	0	0.00	37.25	4	2,141	0.19%
2019/04/02	0	0.00	4	37.73	37.00	-4	1,852	-0.22%
2019/04/01	2	37.18	0	0.00	36.00	2	1,817	0.11%
2019/03/29	2	37.13	1	37.45	37.05	1	1,789	0.06%
2019/03/28	2	37.35	0	0.00	37.10	2	1,771	0.11%
2019/03/27	2	37.60	5	38.33	38.40	-3	1,696	-0.18%
2019/03/26	0	0.00	5	36.85	36.85	-5	1,524	-0.33%
2019/03/22	0	0.00	2	34.60	34.40	-2	1,429	-0.14%
2019/03/20	0	0.00	1	34.70	34.65	-1	1,464	-0.07%
2019/03/19	4	35.95	4	35.55	35.00	0	1,463	0.00%
2019/03/18	1	35.85	0	0.00	35.80	1	1,393	0.07%
2019/03/11	0	0.00	1	33.35	33.40	-1	1,395	-0.07%
2019/03/07	1	34.35	2	33.75	33.05	-1	1,442	-0.07%
2019/03/06	2	33.40	0	0.00	34.30	2	1,450	0.14%
2019/03/05	1	34.50	2	33.83	33.35	-1	1,456	-0.07%
2019/02/26	2	36.10	0	0.00	35.30	2	1,439	0.14%
2019/02/25	2	35.10	2	34.75	34.55	0	1,358	0.00%
2019/02/22	5	34.67	5	34.62	33.60	0	1,347	0.00%
2019/02/13	2	32.55	2	33.85	33.35	0	1,372	0.00%
2019/01/23	0	0.00	1	32.55	33.10	-1	1,391	-0.07%
2019/01/18	2	32.58	3	32.87	33.50	-1	1,376	-0.07%
2019/01/15	0	0.00	1	29.45	29.40	-1	1,252	-0.08%
2019/01/08	1	29.60	0	0.00	29.35	1	1,334	0.07%
2018/12/13	0	0.00	1	33.45	33.70	-1	1,660	-0.06%
2018/12/12	1	31.50	0	0.00	31.40	1	1,630	0.06%
2018/12/10	0	0.00	4	29.80	30.25	-4	1,649	-0.24%
2018/12/07	0	0.00	12	31.43	31.40	-12	1,645	-0.73%
2018/12/05	0	0.00	1	34.60	33.60	-1	1,637	-0.06%
2018/12/04	10	36.47	10	36.63	35.40	0	1,659	0.00%
2018/12/03	1	34.75	0	0.00	35.00	1	1,652	0.06%
2018/11/29	11	34.44	6	34.28	33.70	5	1,640	0.30%
2018/11/20	1	33.90	24	34.75	33.70	-23	1,569	-1.47%
2018/11/19	23	34.17	1	32.35	33.95	22	1,540	1.43%
2018/11/16	1	31.25	0	0.00	31.80	1	1,502	0.07%
2018/11/15	8	31.15	8	31.25	31.25	0	1,447	0.00%
2018/11/13	1	29.05	1	29.00	28.90	0	1,449	0.00%
2018/11/05	2	31.50	1	31.00	31.40	1	1,564	0.06%
2018/11/01	6	28.86	5	30.30	30.30	1	1,579	0.06%
2018/10/23	1	31.30	0	0.00	31.30	1	1,749	0.06%
2018/10/04	2	38.30	0	0.00	38.30	2	1,946	0.10%
2018/10/01	0	0.00	3	40.95	40.90	-3	2,062	-0.15%
2018/09/20	3	38.20	0	0.00	38.00	3	2,684	0.11%
2018/09/10	0	0.00	1	39.95	40.85	-1	4,056	-0.02%
2018/09/07	1	40.70	1	43.70	40.70	0	4,066	0.00%
2018/09/06	1	46.00	0	0.00	44.90	1	4,073	0.02%
2018/09/05	0	0.00	2	47.50	47.50	-2	4,139	-0.05%
2018/09/03	3	48.32	3	48.53	48.45	0	4,475	0.00%
2018/08/29	2	49.00	1	48.35	49.45	1	4,622	0.02%
2018/08/28	1	48.10	0	0.00	48.10	1	4,709	0.02%
2018/08/23	0	0.00	1	46.90	47.50	-1	5,003	-0.02%
2018/08/22	1	47.50	0	0.00	47.45	1	5,199	0.02%
2018/08/21	1	48.60	1	49.00	49.25	0	5,333	0.00%
2018/08/20	0	0.00	1	48.60	48.00	-1	5,549	-0.02%
2018/08/17	1	49.90	0	0.00	49.30	1	5,836	0.02%
2018/08/14	1	48.25	1	48.95	50.90	0	6,158	0.00%
2018/08/07	1	54.30	1	55.00	55.60	0	6,069	0.00%
2018/07/31	3	61.10	1	60.70	60.90	2	6,046	0.03%
2018/07/30	5	62.76	5	63.22	62.00	0	6,134	0.00%
2018/07/26	1	63.00	2	61.40	60.80	-1	6,125	-0.02%
2018/07/25	1	60.70	0	0.00	60.80	1	6,104	0.02%
2018/07/19	6	60.38	6	59.87	60.10	0	6,065	0.00%
2018/07/18	2	59.50	0	0.00	59.30	2	6,043	0.03%
2018/07/17	0	0.00	10	63.60	62.30	-10	5,993	-0.17%
2018/07/16	1	65.50	0	0.00	64.10	1	5,963	0.02%
2018/07/13	4	65.85	4	65.38	64.20	0	5,941	0.00%
2018/07/12	14	64.07	11	63.71	63.70	3	5,906	0.05%
2018/07/11	1	65.00	1	67.20	64.70	0	5,866	0.00%
2018/07/05	0	0.00	1	68.20	66.50	-1	5,655	-0.02%
2018/07/04	1	68.00	0	0.00	68.20	1	5,609	0.02%
2018/07/02	3	70.50	0	0.00	70.50	3	5,429	0.06%
2018/06/29	21	72.71	15	72.61	72.10	6	5,423	0.11%
2018/06/28	7	71.14	4	71.58	70.90	3	5,288	0.06%
2018/06/27	0	0.00	4	72.00	72.70	-4	4,922	-0.08%
2018/06/25	2	67.80	13	67.23	66.80	-11	4,457	-0.25%
2018/06/22	2	63.55	1	63.00	63.00	1	4,266	0.02%
2018/06/21	11	64.89	1	65.80	65.80	10	4,197	0.24%
2018/06/20	1	62.10	0	0.00	60.60	1	4,086	0.02%
2018/06/15	2	62.80	0	0.00	63.40	2	4,267	0.05%
2018/06/13	2	66.80	2	64.60	63.80	0	4,244	0.00%
2018/06/12	1	65.30	0	0.00	65.10	1	4,152	0.02%
2018/06/08	1	61.40	1	58.20	58.00	0	3,810	0.00%
2018/06/07	2	61.10	1	60.20	60.70	1	3,768	0.03%
2018/06/05	0	0.00	1	62.70	59.00	-1	3,690	-0.03%
2018/06/04	1	63.80	0	0.00	63.00	1	3,620	0.03%
2018/06/01	8	62.29	8	62.20	64.00	0	3,584	0.00%
2018/05/31	2	64.25	3	62.70	62.20	-1	3,498	-0.03%
2018/05/30	5	64.30	0	0.00	63.60	5	3,439	0.15%
2018/05/29	4	62.63	3	63.20	62.00	1	3,306	0.03%
2018/05/25	3	58.20	3	59.07	58.60	0	3,125	0.00%
2018/05/24	1	54.00	5	55.70	56.50	-4	2,815	-0.14%
2018/05/23	6	49.75	6	52.83	53.20	0	2,658	0.00%
2018/05/11	1	47.25	3	48.73	48.15	-2	2,615	-0.08%
2018/05/10	2	48.40	0	0.00	48.05	2	2,631	0.08%
2018/05/09	1	48.70	1	48.60	48.60	0	2,627	0.00%
2018/05/04	0	0.00	3	48.20	48.00	-3	2,515	-0.12%
2018/05/03	1	44.80	2	44.68	44.60	-1	2,482	-0.04%
2018/05/02	1	45.60	0	0.00	45.10	1	2,583	0.04%
2018/04/27	1	41.00	1	41.60	42.50	0	2,620	0.00%
2018/04/26	1	43.60	1	42.45	40.90	0	2,643	0.00%
2018/04/17	5	46.85	0	0.00	46.85	5	2,719	0.18%
2018/04/12	1	45.65	0	0.00	46.10	1	2,949	0.03%
2018/04/11	2	48.00	0	0.00	46.45	2	2,996	0.07%
2018/03/31	0	0.00	3	52.03	50.00	-3	3,485	-0.09%
2018/03/26	1	47.20	1	46.25	46.25	0	3,436	0.00%
2018/03/22	5	49.20	3	49.30	48.45	2	3,557	0.06%
2018/03/21	0	0.00	4	49.10	48.50	-4	3,555	-0.11%
2018/03/16	1	45.55	3	45.30	45.40	-2	3,779	-0.05%
2018/03/14	0	0.00	1	46.10	45.65	-1	4,107	-0.02%
2018/03/07	3	48.00	1	47.80	45.30	2	4,470	0.04%
2018/03/06	1	47.50	0	0.00	47.50	1	4,648	0.02%
2018/03/05	1	48.70	4	49.30	47.85	-3	4,758	-0.06%
2018/03/02	3	47.30	1	47.70	47.00	2	4,706	0.04%
2018/03/01	5	46.78	6	47.73	48.20	-1	4,707	-0.02%
2018/02/27	2	42.65	0	0.00	43.85	2	4,690	0.04%
2018/02/12	0	0.00	3	38.85	38.65	-3	4,910	-0.06%
2018/02/06	1	38.90	0	0.00	39.30	1	5,057	0.02%
2018/01/26	0	0.00	1	47.35	49.00	-1	5,082	-0.02%
2018/01/25	2	51.65	3	50.57	48.40	-1	5,076	-0.02%
2018/01/23	0	0.00	8	54.93	54.50	-8	5,094	-0.16%
2018/01/22	12	55.43	0	0.00	55.60	12	5,186	0.23%
2018/01/19	4	53.65	1	53.30	53.80	3	5,443	0.06%
2018/01/11	1	51.50	0	0.00	51.90	1	6,023	0.02%
2018/01/10	0	0.00	4	54.65	54.50	-4	5,969	-0.07%
2018/01/09	2	57.70	6	56.63	57.00	-4	5,983	-0.07%
2018/01/08	0	0.00	2	57.70	56.00	-2	5,953	-0.03%
2018/01/05	1	55.70	1	55.50	55.70	0	5,948	0.00%
2018/01/04	6	56.63	6	55.67	55.70	0	6,082	0.00%
2018/01/03	1	54.00	1	54.60	54.70	0	5,946	0.00%
2018/01/02	4	52.45	14	52.64	54.00	-10	5,866	-0.17%