潤泰新 (9945)-永豐金-板橋券商分點個股進出

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
46.50
漲跌
▼0.30
漲幅
-0.64%
成交量
4,573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

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－永豐金-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	0.1	35.59	0	0.00	35.40	0.1	5,276	0.00%
2023/10/12	0	0.00	0.9	35.75	35.75	-0.9	5,401	-0.02%
2023/10/11	0	35.10	0	0.00	35.35	0	5,433	0.00%
2023/10/04	1.5	34.18	0	0.00	34.00	1.5	5,481	0.03%
2023/10/03	1	35.05	0	0.00	34.90	1	5,447	0.02%
2023/10/02	2.4	35.32	0.9	35.35	35.20	1.5	5,416	0.03%
2023/09/28	0.6	35.40	0	0.00	35.20	0.6	5,433	0.01%
2023/09/26	2.2	35.61	0	0.00	35.30	2.2	5,428	0.04%
2023/09/25	0.3	37.02	0	0.00	36.70	0.3	5,280	0.01%
2023/09/13	5	35.15	0	0.00	34.90	5	5,230	0.10%
2023/09/08	0.2	34.90	0	0.00	34.80	0.2	5,338	0.00%
2023/09/06	1	36.05	0	0.00	35.60	1	5,452	0.02%
2023/08/31	3	36.53	0.3	36.90	36.85	2.7	5,542	0.05%
2023/08/30	2	36.70	11	36.66	36.60	-9	5,703	-0.16%
2023/08/29	5.2	36.46	5.4	36.69	36.65	-0.2	5,614	0.00%
2023/08/25	0	0.00	1.5	34.90	34.50	-1.5	5,274	-0.03%
2023/08/23	1	33.25	0	0.00	33.00	1	5,192	0.02%
2023/08/22	0	33.40	0	0.00	33.35	0	5,227	0.00%
2023/08/21	1	33.65	0	0.00	33.65	1	5,272	0.02%
2023/08/18	2	32.85	0	0.00	33.20	2	5,260	0.04%
2023/08/17	2	33.10	0	0.00	33.20	2	5,242	0.04%
2023/08/16	0.2	34.12	0	0.00	33.80	0.2	5,159	0.00%
2023/08/15	4	34.68	0	0.00	34.50	4	5,126	0.08%
2023/08/11	0	0.00	8.5	35.05	35.05	-8.5	5,142	-0.17%
2023/08/10	3	34.85	0	0.00	34.55	3	5,136	0.06%
2023/08/09	2.5	34.90	10.5	34.85	34.85	-8	5,172	-0.15%
2023/08/08	1	34.90	0	0.00	34.90	1	5,184	0.02%
2023/08/04	23	35.27	0.5	35.20	35.15	22.5	5,202	0.43%
2023/08/02	8	35.19	2	35.30	35.10	6	5,198	0.12%
2023/07/31	2.1	35.90	1	35.95	35.60	1.1	5,166	0.02%
2023/07/28	51	35.65	61	35.62	35.60	-10	5,157	-0.19%
2023/07/27	2.5	35.75	2	35.98	36.15	0.5	5,139	0.01%
2023/07/26	0	35.40	0	0.00	35.35	0	5,079	0.00%
2023/07/25	10	35.10	0	0.00	35.05	10	5,106	0.20%
2023/07/24	2	35.10	0	0.00	35.15	2	5,096	0.04%
2023/07/20	2	35.10	3	35.45	35.70	-1	5,147	-0.02%
2023/07/19	6.3	35.17	1	35.10	35.10	5.3	5,134	0.10%
2023/07/18	1	35.25	0	0.00	35.25	1	5,097	0.02%
2023/07/17	2	35.40	0	0.00	35.45	2	5,114	0.04%
2023/07/14	2	35.40	2.5	35.57	35.55	-0.5	5,150	-0.01%
2023/07/13	1.5	35.22	3	35.15	35.20	-1.5	5,183	-0.03%
2023/07/12	0.1	35.65	0	0.00	35.25	0.1	5,162	0.00%
2023/07/11	0	35.90	0	0.00	35.70	0	5,168	0.00%
2023/07/10	5	36.02	2	35.90	35.85	3	5,193	0.06%
2023/07/07	251.1	35.20	60	35.38	35.40	191.1	5,242	3.65%	大買/鉅額交易
2023/07/06	22	35.90	0	0.00	35.55	22	5,242	0.42%
2023/07/05	0.1	36.20	10	36.25	36.15	-10	5,169	-0.19%
2023/07/04	2.1	35.81	0	0.00	36.00	2.1	5,189	0.04%
2023/07/03	7	36.00	0	0.00	36.05	7	5,237	0.13%
2023/06/30	0	35.95	0	0.00	35.95	0	5,333	0.00%
2023/06/28	2	35.85	0	0.00	36.15	2	5,450	0.04%
2023/06/27	0	0.00	3	36.15	35.95	-3	5,485	-0.05%
2023/06/26	1	36.10	0	0.00	36.05	1	5,566	0.02%
2023/06/21	59	36.04	0	0.00	35.85	59	5,604	1.05%
2023/06/20	1	36.00	1	36.20	36.15	0	5,639	0.00%
2023/06/19	5	36.50	2	36.33	36.30	3	5,838	0.05%
2023/06/16	0	36.55	1	36.50	36.05	-1	6,138	-0.02%
2023/06/15	2	36.70	3	36.30	36.70	-1	6,667	-0.01%
2023/06/13	5	36.60	16.1	36.67	36.75	-11.1	7,974	-0.14%
2023/06/12	3.2	35.66	1	36.20	35.55	2.2	7,935	0.03%
2023/06/09	14	36.25	9	36.15	36.10	5	7,948	0.06%
2023/06/08	4	36.31	6	36.32	36.25	-2	7,979	-0.02%
2023/06/07	0	36.75	1	36.65	36.85	-1	7,999	-0.01%
2023/06/06	3	36.70	1	36.80	37.00	2	7,968	0.03%
2023/06/05	6	36.58	4.7	36.05	36.95	1.4	7,832	0.02%
2023/06/02	0	0.00	1	35.20	35.05	-1	7,564	-0.01%
2023/05/31	0	35.05	0	0.00	34.90	0	7,578	0.00%
2023/05/30	0.3	35.05	0	0.00	35.05	0.3	7,560	0.00%
2023/05/29	3.4	34.91	0	0.00	35.00	3.4	7,700	0.04%
2023/05/26	2.3	34.86	0	0.00	34.90	2.3	7,707	0.03%
2023/05/25	3	35.45	0	0.00	35.15	3	7,703	0.04%
2023/05/24	3	35.60	0	0.00	35.70	3	7,686	0.04%
2023/05/23	2	35.50	0	0.00	35.70	2	7,678	0.03%
2023/05/22	0	0.00	5	35.70	35.50	-5	7,685	-0.07%
2023/05/19	0	0.00	0.5	35.55	35.55	-0.5	7,676	-0.01%
2023/05/18	2.1	35.45	0	35.45	35.45	2.1	7,642	0.03%
2023/05/16	1	35.10	0	0.00	35.10	1	7,567	0.01%
2023/05/15	2.2	34.05	6	34.22	34.50	-3.8	7,585	-0.05%
2023/05/12	2	35.05	0	0.00	34.85	2	7,513	0.03%
2023/05/10	9.1	35.62	0	0.00	35.50	9.1	7,450	0.12%
2023/05/08	0	0.00	6	35.93	35.80	-6	7,447	-0.08%
2023/05/05	0	35.80	4	35.90	35.60	-4	7,437	-0.05%
2023/05/04	0.5	35.65	0	0.00	35.80	0.5	7,481	0.01%
2023/05/03	2	35.43	4.5	35.50	35.35	-2.5	7,492	-0.03%
2023/05/02	0.2	35.60	0	0.00	35.50	0.2	7,619	0.00%
2023/04/28	0	35.75	0	0.00	35.80	0	7,729	0.00%
2023/04/27	0.1	35.45	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	0	0.00	3	35.55	35.65	-3	7,742	-0.04%
2023/04/25	1	35.50	1	36.20	35.40	0	7,724	0.00%
2023/04/21	0.5	35.15	0	0.00	35.15	0.5	7,666	0.01%
2023/04/20	2	35.10	0.3	35.10	35.05	1.7	7,657	0.02%
2023/04/19	1.3	35.36	1	35.60	35.45	0.3	7,673	0.00%
2023/04/18	4	35.71	0	0.00	35.50	4	7,615	0.05%
2023/04/17	1	36.00	1	36.00	35.95	0	7,572	0.00%
2023/04/14	4	35.89	0	0.00	36.10	4	7,546	0.05%
2023/04/13	0.5	35.95	1.5	35.97	35.90	-1	7,542	-0.01%
2023/04/12	2.2	36.01	3	36.07	36.15	-0.8	7,539	-0.01%
2023/04/07	10.5	35.50	0	0.00	35.65	10.5	7,407	0.14%
2023/04/06	0	0.00	1	35.35	35.15	-1	7,338	-0.01%
2023/03/30	2	35.18	0	0.00	35.05	2	7,236	0.03%
2023/03/29	2.6	34.83	0	0.00	34.90	2.6	7,244	0.04%
2023/03/28	5	35.30	21	35.35	35.20	-16	7,227	-0.22%
2023/03/27	5.5	35.49	0	0.00	35.50	5.5	7,223	0.08%
2023/03/24	0	0.00	5	35.78	35.85	-5	7,204	-0.07%
2023/03/23	4	35.69	0	0.00	35.85	4	7,168	0.06%
2023/03/22	5.2	35.28	4	35.95	35.95	1.2	7,126	0.02%
2023/03/21	5	35.67	24	35.73	35.65	-19	6,984	-0.27%
2023/03/20	45.1	34.56	10	34.66	34.30	35.1	6,702	0.52%
2023/03/17	6	36.43	0	0.00	36.25	6	6,127	0.10%
2023/03/16	12.8	36.69	30	36.18	36.25	-17.2	5,954	-0.29%
2023/03/15	9.9	38.35	0	0.00	38.35	9.9	4,988	0.20%
2023/03/14	7	42.67	0	0.00	42.60	7	4,968	0.14%
2023/03/13	0.5	43.20	7.5	43.06	43.00	-7	5,011	-0.14%
2023/03/10	0	0.00	1	43.30	43.25	-1	5,008	-0.02%
2023/03/09	0.1	44.05	3	44.13	44.10	-2.9	4,978	-0.06%
2023/03/08	0	0.00	10	43.90	44.00	-10	5,069	-0.20%
2023/03/07	2	43.98	1	44.00	44.10	1	5,083	0.02%
2023/03/03	0.1	43.40	0	0.00	43.25	0.1	5,086	0.00%
2023/03/02	3.3	43.33	0	0.00	43.30	3.3	5,100	0.06%
2023/03/01	2.1	43.45	0.1	43.60	43.60	2	5,047	0.04%
2023/02/21	2	44.30	0	0.00	44.40	2	4,897	0.04%
2023/02/20	1	44.35	0	0.00	44.40	1	5,036	0.02%
2023/02/14	6	44.30	0	0.00	44.25	6	5,390	0.11%
2023/02/13	2	43.63	2	43.85	44.05	0	5,538	0.00%
2023/02/10	10	44.35	0	0.00	44.40	10	5,566	0.18%
2023/02/07	1	44.65	0	0.00	44.65	1	5,700	0.02%
2023/02/06	1	45.00	0	0.00	44.70	1	5,741	0.02%
2023/02/02	1	45.45	2	45.45	45.40	-1	5,807	-0.02%
2023/02/01	3	45.02	1	45.20	45.30	2	5,868	0.03%
2023/01/31	1	45.45	0	0.00	44.75	1	6,156	0.02%
2023/01/13	0	0.00	3	43.40	43.35	-3	6,238	-0.05%
2023/01/12	0.1	43.45	1	43.60	43.30	-1	6,316	-0.02%
2023/01/11	0.1	43.45	0	0.00	43.35	0.1	6,377	0.00%
2023/01/10	0.6	43.58	0	0.00	43.30	0.6	6,394	0.01%
2023/01/09	0	0.00	0.8	43.75	43.75	-0.8	6,410	-0.01%
2023/01/06	0	0.00	1	43.25	43.10	-1	6,440	-0.02%
2023/01/05	2	43.15	0	0.00	43.00	2	6,835	0.03%
2022/12/30	0	0.00	0.4	43.25	43.25	-0.4	6,996	-0.01%
2022/12/29	0	0.00	1.5	42.60	42.65	-1.5	7,015	-0.02%
2022/12/27	0	0.00	7.5	44.05	43.90	-7.5	7,143	-0.10%
2022/12/26	0	0.00	1	43.65	43.65	-1	7,206	-0.01%
2022/12/22	1	44.30	0	0.00	44.35	1	7,273	0.01%
2022/12/21	1	42.75	2	42.93	43.15	-1	7,318	-0.01%
2022/12/20	3.1	42.90	3	43.27	42.50	0.1	7,291	0.00%
2022/12/15	0	0.00	0.1	44.85	45.05	-0.1	7,276	0.00%
2022/12/13	2	44.70	3	44.98	44.45	-1	7,239	-0.01%
2022/12/12	11	44.44	0	0.00	44.35	11	7,191	0.15%
2022/12/08	2	44.78	7.5	44.87	44.50	-5.5	7,180	-0.08%
2022/12/07	1	45.60	0	0.00	45.60	1	7,113	0.01%
2022/12/06	2	46.75	0	0.00	46.45	2	6,971	0.03%
2022/12/05	1	46.45	3	47.15	47.20	-2	6,913	-0.03%
2022/12/02	10	46.45	4	46.15	45.95	6	6,853	0.09%
2022/12/01	4	47.04	0.5	47.05	46.35	3.5	6,845	0.05%
2022/11/30	1	46.75	2	46.33	46.15	-1	6,800	-0.01%
2022/11/29	0	0.00	1	45.60	45.90	-1	6,709	-0.01%
2022/11/28	0	44.70	1	45.00	45.25	-1	6,788	-0.01%
2022/11/25	1	45.25	2	45.38	45.35	-1	6,849	-0.01%
2022/11/24	0	0.00	2	45.00	45.20	-2	6,829	-0.03%
2022/11/23	0	44.25	1	44.40	44.20	-1	6,810	-0.01%
2022/11/22	2	43.88	1	44.10	43.95	1	6,859	0.01%
2022/11/21	0	44.55	0	0.00	44.10	0	6,880	0.00%
2022/11/18	0	0.00	3	44.43	44.45	-3	6,867	-0.04%
2022/11/17	3.1	43.57	4	43.79	43.95	-0.9	6,861	-0.01%
2022/11/16	1	44.20	3	44.30	44.25	-2	6,816	-0.03%
2022/11/15	4	45.00	0	0.00	45.50	4	6,702	0.06%
2022/11/14	2.3	45.49	0	0.00	45.25	2.3	6,637	0.04%
2022/11/11	0	0.00	1	44.70	44.65	-1	6,548	-0.02%
2022/11/10	0.1	43.50	0	0.00	43.30	0.1	6,453	0.00%
2022/11/09	4.1	43.96	5	44.15	43.60	-0.9	6,546	-0.01%
2022/11/08	1	42.25	0	0.00	43.45	1	6,489	0.02%
2022/11/07	5	41.65	0	0.00	41.80	5	6,546	0.08%
2022/11/04	31	40.00	0	0.00	40.70	31	6,674	0.46%
2022/11/02	4	40.61	10	40.08	40.90	-6	6,852	-0.09%
2022/11/01	7	39.99	15	40.02	40.00	-8	6,873	-0.12%
2022/10/31	3	39.57	2	39.80	39.60	1	6,907	0.01%
2022/10/27	5	39.75	2	40.05	40.35	3	7,020	0.04%
2022/10/26	4	57.95	1	57.80	58.00	3	6,861	0.04%
2022/10/25	1	59.10	1	58.10	58.10	0	7,285	0.00%
2022/10/24	1	59.60	3	59.63	59.00	-2	7,298	-0.03%
2022/10/21	1	60.60	0	0.00	60.40	1	7,271	0.01%
2022/10/20	1	57.60	1	59.50	60.50	0	7,414	0.00%
2022/10/19	5	59.36	6	59.48	58.80	-1	7,709	-0.01%
2022/10/18	0	0.00	3	57.30	59.00	-3	8,120	-0.04%
2022/10/17	5	55.04	4	55.40	57.40	1	9,704	0.01%
2022/10/14	4	55.20	1	55.70	56.50	3	9,729	0.03%
2022/10/13	26.8	55.34	30	57.05	54.70	-3.2	10,220	-0.03%
2022/10/12	8.1	56.42	2	56.60	56.60	6.1	9,827	0.06%
2022/10/11	0.1	52.00	0	0.00	51.50	0.1	9,732	0.00%
2022/10/07	0.6	53.80	0	0.00	53.60	0.6	9,688	0.01%
2022/10/05	3	51.60	3	51.60	51.40	0	9,655	0.00%
2022/10/04	0	49.80	1	50.30	50.30	-1	9,677	-0.01%
2022/10/03	0.1	50.30	0	0.00	49.85	0.1	9,596	0.00%
2022/09/30	0	0.00	1	51.30	51.40	-1	9,546	-0.01%
2022/09/29	0.2	51.50	1	51.50	51.40	-0.8	9,562	-0.01%
2022/09/28	1.1	50.91	0	0.00	50.60	1.1	9,600	0.01%
2022/09/26	3.2	53.87	7.1	54.29	53.50	-3.9	9,574	-0.04%
2022/09/22	2	56.90	0	0.00	56.50	2	9,599	0.02%
2022/09/21	0.1	58.50	0	0.00	58.40	0.1	9,561	0.00%
2022/09/20	0.2	58.80	1	58.60	58.90	-0.8	9,553	-0.01%
2022/09/19	2	58.40	0	0.00	58.00	2	9,556	0.02%
2022/09/15	2	60.35	3	60.23	60.30	-1	9,578	-0.01%
2022/09/14	2.1	59.12	0	0.00	59.00	2.1	9,595	0.02%
2022/09/13	1	60.50	0	0.00	60.70	1	9,604	0.01%
2022/09/08	0.7	59.61	0	0.00	60.30	0.7	9,752	0.01%
2022/09/07	5.4	58.87	0	0.00	58.00	5.4	9,759	0.05%
2022/09/05	0	0.00	1	59.90	59.90	-1	9,788	-0.01%
2022/09/02	8.2	59.78	11	60.06	59.20	-2.8	9,859	-0.03%
2022/09/01	7.2	61.39	6	61.65	61.30	1.2	9,779	0.01%
2022/08/31	1	63.50	0	0.00	63.10	1	9,717	0.01%
2022/08/30	2	63.20	0	0.00	63.40	2	9,714	0.02%
2022/08/29	1	62.50	0	0.00	62.80	1	9,725	0.01%
2022/08/24	0	0.00	2	62.40	62.60	-2	9,758	-0.02%
2022/08/23	0	0.00	0	62.70	61.80	0	9,953	0.00%
2022/08/22	0	0.00	1.1	63.58	63.20	-1.1	10,007	-0.01%
2022/08/19	1	62.10	0	0.00	63.00	1	10,012	0.01%
2022/08/15	1	65.40	1	64.50	64.90	0	9,864	0.00%
2022/08/12	2	62.60	3	63.13	63.00	-1	9,811	-0.01%
2022/08/11	16	63.76	6	63.90	64.50	10	9,774	0.10%
2022/08/10	8	61.59	0	0.00	61.50	8	9,669	0.08%
2022/08/09	0	0.00	3	59.67	60.00	-3	9,575	-0.03%
2022/08/08	3	58.13	1	58.00	58.00	2	9,580	0.02%
2022/08/05	0	0.00	4	57.38	57.70	-4	9,675	-0.04%
2022/08/04	4	54.88	0	0.00	56.00	4	9,803	0.04%
2022/08/02	2	57.80	1	58.20	57.90	1	9,726	0.01%
2022/08/01	2.2	57.14	3	56.60	57.90	-0.8	9,782	-0.01%
2022/07/29	1.2	54.80	0	54.80	54.80	1.2	9,333	0.01%
2022/07/28	0	0.00	6	60.80	60.80	-6	9,592	-0.06%
2022/07/27	9.1	60.20	2	60.15	60.80	7.1	9,631	0.07%
2022/07/26	8	61.69	20.2	60.99	61.10	-12.2	9,605	-0.13%
2022/07/25	125.1	57.15	110	56.55	59.60	15.1	9,320	0.16%	大買/大賣/
2022/07/22	511.4	57.31	561.9	57.37	58.00	-50.5	9,034	-0.56%	大買/大賣/
2022/07/21	0.3	59.20	2	59.20	59.20	-1.7	8,254	-0.02%
2022/07/20	29.3	66.39	8.8	68.04	65.70	20.5	8,214	0.25%
2022/07/19	1	72.90	0	0.00	72.90	1	7,723	0.01%
2022/07/18	4.9	72.59	1	72.70	72.80	3.9	7,758	0.05%
2022/07/15	0	0.00	5	70.90	70.90	-5	7,754	-0.06%
2022/07/13	0	0.00	1	70.60	71.20	-1	7,796	-0.01%
2022/07/12	1	69.00	0	0.00	69.10	1	7,877	0.01%
2022/07/07	6	69.32	2	69.90	71.00	4	7,858	0.05%
2022/07/06	4.1	70.06	1	70.70	69.90	3.1	8,040	0.04%
2022/07/05	7	71.27	1	70.70	71.40	6	8,002	0.07%
2022/07/04	5	71.20	0	0.00	71.40	5	7,999	0.06%
2022/07/01	2	71.80	0	0.00	70.30	2	8,025	0.02%
2022/06/30	0	0.00	1	74.50	73.40	-1	7,927	-0.01%
2022/06/28	0	0.00	1	74.90	74.80	-1	7,956	-0.01%
2022/06/27	1	75.00	0	0.00	75.50	1	8,050	0.01%
2022/06/24	1	73.90	1.1	73.95	74.50	-0.1	8,124	0.00%
2022/06/23	0	73.00	0	0.00	72.70	0	8,146	0.00%
2022/06/22	2.1	72.91	26	73.71	72.70	-23.9	8,246	-0.29%
2022/06/21	4	74.25	1	74.40	74.40	3	8,256	0.04%
2022/06/20	0	0.00	1	73.00	72.60	-1	8,320	-0.01%
2022/06/17	0	0.00	2.2	75.23	74.30	-2.2	8,386	-0.03%
2022/06/16	2.2	76.79	1	75.70	75.70	1.2	8,421	0.01%
2022/06/15	10	77.40	2.2	76.85	77.00	7.8	8,689	0.09%
2022/06/13	2.2	76.60	1	77.20	75.70	1.2	8,821	0.01%
2022/06/10	1	78.60	0	0.00	78.50	1	8,757	0.01%
2022/06/09	0	0.00	2	78.40	78.40	-2	8,756	-0.02%
2022/06/08	0	0.00	3.3	77.84	77.90	-3.3	8,770	-0.04%
2022/06/07	0	0.00	0.4	77.69	77.80	-0.4	8,799	0.00%
2022/06/06	5	77.30	2	77.35	77.60	3	8,844	0.03%
2022/06/02	1.3	75.88	2	76.25	76.20	-0.8	8,997	-0.01%
2022/06/01	1	76.40	1	76.30	76.10	0	9,142	0.00%
2022/05/31	2	75.10	1	75.30	77.10	1	9,138	0.01%
2022/05/30	2	74.55	9	74.46	75.00	-7	9,004	-0.08%
2022/05/27	0	73.00	0	0.00	72.80	0	8,955	0.00%
2022/05/26	0	0.00	1	72.50	72.00	-1	9,021	-0.01%
2022/05/25	1	72.10	0	0.00	72.50	1	9,173	0.01%
2022/05/24	4	72.63	1	72.00	71.70	3	9,462	0.03%
2022/05/23	0	0.00	4	72.50	72.70	-4	9,605	-0.04%
2022/05/20	1	72.80	0	0.00	72.70	1	9,745	0.01%
2022/05/19	2	72.30	0	0.00	71.90	2	9,872	0.02%
2022/05/18	4	73.23	1	73.90	73.80	3	9,887	0.03%
2022/05/17	0	0.00	1	71.00	71.30	-1	9,881	-0.01%
2022/05/16	7	70.10	0	0.00	70.20	7	9,838	0.07%
2022/05/13	2	70.50	0	0.00	71.50	2	9,759	0.02%
2022/05/12	9.4	70.75	0	0.00	69.80	9.4	9,667	0.10%
2022/05/11	0.1	73.80	0	0.00	73.40	0.1	9,487	0.00%
2022/05/10	0	0.00	1	74.00	74.30	-1	9,478	-0.01%
2022/05/09	6	74.08	0	0.00	74.00	6	9,401	0.06%
2022/05/06	6	75.90	9	75.96	76.40	-3	9,293	-0.03%
2022/05/05	3	77.50	1	77.90	77.70	2	9,294	0.02%
2022/05/04	5	79.92	7	80.03	80.30	-2	8,937	-0.02%
2022/05/03	8	79.20	8.4	79.50	79.60	-0.4	8,877	0.00%
2022/04/29	1	78.10	2	78.05	78.30	-1	8,755	-0.01%
2022/04/28	0	0.00	2	77.45	77.50	-2	8,743	-0.02%
2022/04/27	60	77.91	27	77.68	78.90	33	8,590	0.38%
2022/04/26	0	0.00	0.1	74.50	74.50	-0.1	7,745	0.00%
2022/04/25	3.1	67.47	4.8	67.48	67.80	-1.8	7,794	-0.02%
2022/04/22	1	69.00	0.1	69.50	69.10	0.9	7,749	0.01%
2022/04/21	2.1	70.01	0	0.00	69.90	2.1	7,781	0.03%
2022/04/20	8	70.10	0	0.00	70.30	8	7,799	0.10%
2022/04/19	5.1	70.90	0	0.00	70.20	5.1	7,905	0.06%
2022/04/18	4	70.32	11	69.80	69.80	-7	8,173	-0.09%
2022/04/15	0	0.00	3	72.50	72.50	-3	8,063	-0.04%
2022/04/14	1	73.80	0	0.00	73.80	1	8,033	0.01%
2022/04/13	3	74.17	2	74.30	74.30	1	8,065	0.01%
2022/04/12	4.7	73.65	2	74.95	73.20	2.7	8,002	0.03%
2022/04/11	2	77.80	0.8	78.04	77.80	1.2	7,785	0.02%
2022/04/06	1	78.90	2	78.60	79.80	-1	7,673	-0.01%
2022/04/01	0	0.00	1	78.70	79.10	-1	7,626	-0.01%
2022/03/31	0	0.00	2	78.90	79.30	-2	7,628	-0.03%
2022/03/30	0	0.00	10	78.90	79.10	-10	7,624	-0.13%
2022/03/29	7	77.91	5	78.30	79.20	2	7,527	0.03%
2022/03/28	4	76.75	0	0.00	77.20	4	7,434	0.05%
2022/03/25	5	75.40	10	76.18	77.20	-5	7,414	-0.07%
2022/03/24	1	75.30	4	75.35	75.10	-3	7,271	-0.04%
2022/03/23	1	74.10	7	74.30	74.90	-6	7,250	-0.08%
2022/03/22	0	0.00	1.1	73.25	73.60	-1.1	7,157	-0.01%
2022/03/21	2.1	71.41	1.5	72.53	71.90	0.6	7,055	0.01%
2022/03/18	3.3	71.78	0.1	71.20	73.00	3.2	6,990	0.05%
2022/03/17	3	70.60	0	0.00	70.80	3	6,786	0.04%
2022/03/16	1.5	70.60	2	69.50	70.10	-0.5	6,737	-0.01%
2022/03/15	0.5	71.90	15	71.73	71.70	-14.5	6,594	-0.22%
2022/03/14	0	0.00	5	72.10	72.10	-5	6,578	-0.08%
2022/03/11	0	0.00	1	71.30	72.10	-1	6,614	-0.02%
2022/03/10	5.1	71.74	2	71.90	71.90	3.1	6,630	0.05%
2022/03/09	3	69.33	4	69.75	69.90	-1	6,627	-0.02%
2022/03/08	7	68.15	12	68.91	67.60	-5	6,590	-0.08%
2022/03/07	4.7	70.94	3	70.53	70.60	1.7	6,421	0.03%
2022/03/04	6	73.38	3	73.40	73.30	3	6,411	0.05%
2022/03/03	9	73.38	5	73.66	73.60	4	6,550	0.06%
2022/03/02	9	71.80	1.2	71.92	72.40	7.8	6,620	0.12%
2022/03/01	8.2	71.66	5	71.64	72.00	3.2	6,599	0.05%
2022/02/25	4	71.25	5	71.82	71.60	-1	6,532	-0.02%
2022/02/24	10.2	73.73	33	72.86	71.50	-22.8	6,388	-0.36%
2022/02/23	5	73.98	8.4	73.70	74.40	-3.4	6,141	-0.06%
2022/02/22	11	71.11	6	70.70	71.80	5	6,098	0.08%
2022/02/21	14	70.66	4	71.75	71.90	10	5,982	0.17%
2022/02/18	1	68.60	2.2	69.85	69.90	-1.2	5,863	-0.02%
2022/02/17	2	68.65	4.1	68.79	68.80	-2.1	5,808	-0.04%
2022/02/15	1	68.00	2	67.50	67.50	-1	6,047	-0.02%
2022/02/14	0.1	67.80	0	0.00	67.50	0.1	6,087	0.00%
2022/02/11	2	68.70	0	0.00	68.90	2	6,110	0.03%
2022/02/10	1	68.40	1.9	68.54	68.80	-0.9	6,203	-0.02%
2022/02/09	4	67.60	2	67.90	67.70	2	6,179	0.03%
2022/02/08	2	67.70	0	0.00	67.70	2	6,283	0.03%
2022/02/07	4	66.33	6	66.15	67.20	-2	6,266	-0.03%
2022/01/26	3	63.57	0	0.00	63.70	3	6,224	0.05%
2022/01/24	4	63.30	0	0.00	64.40	4	6,577	0.06%
2022/01/20	0	0.00	7	65.97	66.30	-7	6,874	-0.10%
2022/01/19	0.1	66.40	1	66.40	66.00	-0.9	7,402	-0.01%
2022/01/18	1	67.30	3	66.80	67.00	-2	7,750	-0.03%
2022/01/17	2	66.50	2	66.75	66.80	0	7,872	0.00%
2022/01/14	2	67.00	9.4	66.17	66.00	-7.4	8,057	-0.09%
2022/01/13	2	66.80	5	66.76	67.00	-3	8,087	-0.04%
2022/01/12	2	66.65	9	66.26	66.50	-7	8,079	-0.09%
2022/01/11	4	66.25	33.3	65.60	67.00	-29.3	7,972	-0.37%
2022/01/10	0	0.00	1	64.50	63.90	-1	7,738	-0.01%
2022/01/07	1	63.10	0	0.00	62.80	1	7,732	0.01%
2022/01/06	5	63.68	6	64.08	63.60	-1	7,738	-0.01%
2022/01/05	1	62.90	1	63.00	63.10	0	7,746	0.00%
2022/01/04	0	0.00	4	62.93	63.20	-4	7,864	-0.05%
2022/01/03	1	63.40	1	63.50	63.60	0	7,931	0.00%
2021/12/29	0	0.00	1	63.40	63.50	-1	8,031	-0.01%
2021/12/28	0	0.00	2.2	62.82	63.00	-2.2	8,085	-0.03%
2021/12/27	5	63.10	2	63.35	63.00	3	8,192	0.04%
2021/12/24	4	63.28	4	63.20	63.30	0	8,294	0.00%
2021/12/23	3	62.30	3	62.27	62.50	0	8,336	0.00%
2021/12/22	1	62.20	4	62.10	62.00	-3	8,446	-0.04%
2021/12/21	13	62.40	8	62.90	62.40	5	8,678	0.06%
2021/12/20	1	61.10	0	0.00	61.40	1	9,124	0.01%
2021/12/17	2	61.45	10	61.46	61.30	-8	9,432	-0.08%
2021/12/16	0.1	61.90	0	0.00	61.80	0.1	10,123	0.00%
2021/12/15	1	61.90	14	61.22	61.90	-13	10,653	-0.12%
2021/12/14	2	61.20	8.5	61.26	61.00	-6.5	10,919	-0.06%
2021/12/13	9.1	62.28	0	0.00	61.60	9.1	11,008	0.08%
2021/12/10	3	63.40	0	0.00	63.20	3	11,117	0.03%
2021/12/09	1	64.10	0	0.00	64.00	1	11,358	0.01%
2021/12/08	2	64.60	0	0.00	64.10	2	11,789	0.02%
2021/12/07	1	63.20	0	0.00	64.40	1	12,028	0.01%
2021/12/06	2	62.70	8	63.15	63.00	-6	12,160	-0.05%
2021/12/03	2.1	63.50	0	0.00	63.40	2.1	12,276	0.02%
2021/12/02	12	64.08	0	0.00	63.70	12	12,428	0.10%
2021/12/01	1	64.70	0	0.00	64.80	1	12,676	0.01%
2021/11/29	8	62.95	11	62.79	63.80	-3	12,668	-0.02%
2021/11/26	22.6	65.22	15	65.57	64.90	7.6	12,667	0.06%
2021/11/25	7	66.89	0	0.00	66.70	7	12,678	0.06%
2021/11/24	1	66.50	7	66.60	66.90	-6	12,709	-0.05%
2021/11/23	6	66.60	7	66.50	66.50	-1	12,738	-0.01%
2021/11/22	0	0.00	4	66.80	66.70	-4	12,707	-0.03%
2021/11/19	9.1	67.64	0	0.00	67.10	9.1	12,660	0.07%
2021/11/18	11	68.69	0	0.00	68.70	11	12,521	0.09%
2021/11/17	5.1	68.80	0	0.00	68.90	5.1	12,501	0.04%
2021/11/16	5	68.40	3.2	68.57	68.50	1.8	12,484	0.01%
2021/11/15	5.4	69.53	1	69.90	69.00	4.4	12,470	0.04%
2021/11/12	0.6	68.00	1.4	67.70	68.50	-0.8	12,312	-0.01%
2021/11/11	1	66.80	30	66.52	66.70	-29	12,278	-0.24%
2021/11/10	1.4	66.76	6	66.92	66.80	-4.6	12,311	-0.04%
2021/11/09	5	66.86	1	66.90	67.50	4	12,330	0.03%
2021/11/08	6	67.62	4	67.60	67.50	2	12,253	0.02%
2021/11/05	3.7	66.76	9	67.00	67.00	-5.3	12,270	-0.04%
2021/11/04	1	68.50	105	69.06	68.50	-104	12,132	-0.86%	大賣/鉅額交易
2021/11/03	2.1	69.55	6	69.53	69.60	-3.9	12,059	-0.03%
2021/11/02	6	68.77	0	0.00	68.20	6	11,962	0.05%
2021/11/01	21	70.60	4	70.83	70.90	17	11,713	0.15%
2021/10/29	16	70.98	12	70.90	70.90	4	11,593	0.03%
2021/10/28	1.5	70.07	2	70.00	69.90	-0.5	11,409	0.00%
2021/10/27	86	69.84	19	69.22	69.90	67	11,209	0.60%
2021/10/26	15	65.43	17	65.85	67.20	-2	10,637	-0.02%
2021/10/25	7	62.00	174.4	60.81	61.90	-167.4	10,289	-1.63%	大賣/鉅額交易
2021/10/22	121	59.67	10	59.57	60.80	111	10,202	1.09%	大買/鉅額交易
2021/10/21	2	58.30	1	58.40	58.20	1	10,106	0.01%
2021/10/20	0	0.00	2	57.15	57.30	-2	10,103	-0.02%
2021/10/19	0.1	56.80	1	57.00	57.00	-0.9	10,262	-0.01%
2021/10/18	1	56.90	1	56.40	56.40	0	10,314	0.00%
2021/10/15	0.1	55.00	2	55.15	55.20	-2	10,382	-0.02%
2021/10/14	0	0.00	1	55.10	54.50	-1	10,443	-0.01%
2021/10/13	14.6	55.17	33	54.41	54.80	-18.5	10,588	-0.17%
2021/10/12	51.1	55.80	3	55.57	55.30	48.1	10,583	0.45%
2021/10/08	13	56.98	125	57.09	56.80	-112	10,518	-1.06%	大賣/鉅額交易
2021/10/07	0	0.00	14	56.01	56.40	-14	10,529	-0.13%
2021/10/06	2	56.50	30	55.76	55.30	-28	10,674	-0.26%
2021/10/05	1.4	55.07	0	0.00	56.00	1.4	10,724	0.01%
2021/10/04	0.4	55.60	0	0.00	55.30	0.4	10,856	0.00%
2021/10/01	6.1	56.23	0	0.00	56.00	6.1	11,058	0.06%
2021/09/30	2.6	57.66	5	57.60	57.40	-2.4	11,098	-0.02%
2021/09/29	11.1	57.39	4	57.10	57.40	7.1	11,014	0.06%
2021/09/28	52.1	57.92	1	55.10	57.90	51.1	10,929	0.47%
2021/09/27	92.5	58.09	11	58.70	56.10	81.5	10,701	0.76%
2021/09/24	11	60.20	19	59.80	59.80	-8	10,230	-0.08%
2021/09/23	41.1	60.72	6	61.62	61.10	35.1	9,950	0.35%
2021/09/22	7.8	82.27	32	82.33	82.30	-24.2	9,324	-0.26%
2021/09/17	3.5	84.81	4	84.95	85.00	-0.5	9,002	-0.01%
2021/09/16	3.1	84.88	7	84.30	83.90	-4	8,754	-0.05%
2021/09/15	7	84.27	0	0.00	84.60	7	8,643	0.08%
2021/09/14	10.3	81.64	10	82.02	83.50	0.3	8,435	0.00%
2021/09/13	13	82.61	14	82.50	81.50	-1	8,187	-0.01%
2021/09/10	10	79.31	7	80.46	81.20	3	7,808	0.04%
2021/09/09	3	78.17	0.7	77.91	78.50	2.3	7,588	0.03%
2021/09/08	6	75.25	0	0.00	75.10	6	7,397	0.08%
2021/09/07	1	73.60	8	74.94	76.10	-7	7,242	-0.10%
2021/09/06	7	73.79	6	74.25	73.60	1	7,053	0.01%
2021/09/03	1	69.90	2	70.40	69.90	-1	6,790	-0.01%
2021/09/02	3	70.77	0	0.00	69.40	3	6,743	0.04%
2021/09/01	10	71.35	9.8	71.15	71.30	0.2	6,592	0.00%
2021/08/31	2	68.05	4	67.78	69.30	-2	6,396	-0.03%
2021/08/30	1	67.40	1	67.60	67.60	0	6,261	0.00%
2021/08/27	1	66.00	7	66.70	66.90	-6	6,208	-0.10%
2021/08/26	0	0.00	6	65.33	65.30	-6	6,145	-0.10%
2021/08/25	20	65.20	0	0.00	65.40	20	6,158	0.32%
2021/08/23	3	64.20	0	0.00	64.80	3	6,169	0.05%
2021/08/19	0	0.00	8	63.61	63.60	-8	6,197	-0.13%
2021/08/18	1	64.40	0	0.00	65.40	1	6,155	0.02%
2021/08/17	1	65.00	20	64.22	63.50	-19	6,094	-0.31%
2021/08/16	1	65.80	5	65.70	65.90	-4	6,041	-0.07%
2021/08/13	4	67.55	3	66.90	67.80	1	5,959	0.02%
2021/08/12	0	0.00	1	67.00	67.00	-1	5,897	-0.02%
2021/08/11	0	0.00	0.2	65.00	65.30	-0.2	5,920	0.00%
2021/08/10	3.4	65.09	0	0.00	64.50	3.4	5,951	0.06%
2021/08/09	2	64.85	0	0.00	64.90	2	6,139	0.03%
2021/08/05	0	0.00	1	64.90	64.70	-1	6,402	-0.02%
2021/08/04	10	64.65	1	64.60	65.00	9	6,738	0.13%
2021/08/03	0	0.00	0.4	64.30	64.30	-0.4	6,917	-0.01%
2021/08/02	9	62.50	2.1	62.67	63.60	6.9	7,003	0.10%
2021/07/30	0	0.00	9	62.30	62.40	-9	6,997	-0.13%
2021/07/29	1	62.20	1	62.10	62.20	0	7,027	0.00%
2021/07/27	2	62.80	6	63.43	62.10	-4	7,230	-0.06%
2021/07/26	2	65.50	5	65.98	64.80	-3	7,176	-0.04%
2021/07/23	3	66.00	2	66.35	66.40	1	7,135	0.01%
2021/07/22	4	64.85	4	65.30	65.00	0	6,977	0.00%
2021/07/21	12	65.38	10	65.00	65.10	2	6,938	0.03%
2021/07/20	7	65.66	1	66.20	65.80	6	6,906	0.09%
2021/07/19	11	67.31	5	67.12	66.60	6	6,888	0.09%
2021/07/16	3	64.80	5	65.16	65.60	-2	6,921	-0.03%
2021/07/15	5	64.22	2	64.70	64.80	3	6,945	0.04%
2021/07/14	0	0.00	2	64.00	63.30	-2	6,955	-0.03%
2021/07/13	4	64.08	14	64.51	64.00	-10	7,001	-0.14%
2021/07/12	2	64.70	1	64.60	65.40	1	6,962	0.01%
2021/07/09	1	64.00	1	62.80	62.90	0	6,865	0.00%
2021/07/08	6	61.30	8	61.75	62.90	-2	6,744	-0.03%
2021/07/07	2	58.90	12.7	58.94	59.10	-10.7	6,524	-0.16%
2021/07/06	0	0.00	6	57.10	56.80	-6	6,403	-0.09%
2021/07/05	1	56.70	1	56.80	56.70	0	6,492	0.00%
2021/07/02	0	0.00	1.4	56.62	56.40	-1.4	6,586	-0.02%
2021/07/01	0	0.00	4	56.73	56.60	-4	6,649	-0.06%
2021/06/30	1	56.70	0	0.00	56.60	1	6,742	0.01%
2021/06/29	6	56.60	0	0.00	56.70	6	6,807	0.09%
2021/06/28	0	0.00	5	57.20	57.60	-5	6,848	-0.07%
2021/06/25	5	54.90	119	54.89	54.80	-114	6,779	-1.68%	大賣/鉅額交易
2021/06/24	1	54.30	125	54.37	54.20	-124	7,383	-1.68%	大賣/鉅額交易
2021/06/23	0	0.00	10	54.10	54.00	-10	7,402	-0.14%
2021/06/22	3	54.10	25.1	54.14	53.80	-22.1	7,489	-0.29%
2021/06/21	2	54.10	0	0.00	53.90	2	7,565	0.03%
2021/06/18	0	0.00	30	54.00	54.00	-30	7,566	-0.40%
2021/06/17	20	53.15	0	0.00	53.20	20	7,575	0.26%
2021/06/16	30	53.30	20	53.55	53.40	10	7,669	0.13%
2021/06/15	0	0.00	4	53.65	53.70	-4	7,756	-0.05%
2021/06/11	0	0.00	49	52.97	53.20	-49	7,884	-0.62%
2021/06/09	1	52.20	3	52.27	52.10	-2	7,982	-0.03%
2021/06/08	1.1	52.38	2	52.10	52.30	-0.9	8,079	-0.01%
2021/06/07	1.2	52.15	0	0.00	52.20	1.2	8,253	0.01%
2021/06/04	0	0.00	2	52.40	52.50	-2	8,346	-0.02%
2021/06/03	21	52.60	0	0.00	52.70	21	8,488	0.25%
2021/06/02	8	52.64	0	0.00	52.50	8	8,578	0.09%
2021/06/01	10	52.30	11	52.49	52.50	-1	8,588	-0.01%
2021/05/31	12	52.50	11	52.51	52.50	1	8,689	0.01%
2021/05/28	1	52.40	1	52.30	52.40	0	8,738	0.00%
2021/05/27	2	51.85	5	52.00	52.00	-3	8,795	-0.03%
2021/05/25	0	0.00	1	51.50	51.70	-1	8,879	-0.01%
2021/05/21	1	51.60	0	0.00	51.70	1	9,023	0.01%
2021/05/18	2	50.65	3	50.27	51.00	-1	9,037	-0.01%
2021/05/17	4	49.33	24	49.46	48.45	-20	8,988	-0.22%
2021/05/14	6	51.65	0	0.00	51.00	6	8,783	0.07%
2021/05/13	8	50.04	6	49.88	49.85	2	8,642	0.02%
2021/05/12	4	52.10	15	50.39	50.20	-11	8,526	-0.13%
2021/05/11	241	54.08	92	54.34	53.80	149	8,165	1.82%	大買/鉅額交易
2021/05/10	55	53.97	48	54.35	54.60	7	7,961	0.09%
2021/05/07	20	53.00	10	53.50	53.50	10	7,907	0.13%
2021/05/06	20	53.00	20	53.20	53.00	0	7,904	0.00%
2021/05/05	5	53.04	1	52.70	52.50	4	7,852	0.05%
2021/05/04	4	52.55	14	53.58	52.20	-10	7,773	-0.13%
2021/05/03	0	0.00	1	53.10	53.10	-1	7,497	-0.01%
2021/04/29	1	53.30	14	53.30	53.10	-13	7,427	-0.18%
2021/04/28	0	0.00	1	54.10	53.70	-1	7,378	-0.01%
2021/04/27	34.1	53.98	2	54.30	54.10	32.1	7,421	0.43%
2021/04/26	1	54.30	340	54.36	54.30	-339	7,393	-4.59%	大賣/鉅額交易
2021/04/23	1	52.70	0	0.00	53.20	1	7,335	0.01%
2021/04/22	464	53.96	22	54.38	52.70	442	7,311	6.05%	大買/鉅額交易
2021/04/21	70	53.51	53	53.82	54.10	17	7,133	0.24%
2021/04/20	26	52.72	72	52.78	53.10	-46	7,055	-0.65%
2021/04/19	25	52.72	2	53.09	53.10	23	7,025	0.33%
2021/04/16	105	51.00	103	51.19	51.40	2	6,894	0.03%	大買/大賣/
2021/04/15	10.5	50.07	4	50.10	50.10	6.5	6,783	0.10%
2021/04/13	4	50.28	0	0.00	49.85	4	6,716	0.06%
2021/04/12	2	49.75	4	49.90	49.95	-2	6,649	-0.03%
2021/04/09	3.1	49.50	0	0.00	49.45	3.1	6,629	0.05%
2021/04/08	1	50.10	0	0.00	49.80	1	6,544	0.02%
2021/04/07	201.1	50.07	200	50.00	50.00	1.1	6,455	0.02%	大買/大賣/
2021/04/06	2	49.95	14	49.99	50.00	-12	6,395	-0.19%
2021/04/01	2.1	49.50	0	0.00	49.60	2.1	6,285	0.03%
2021/03/31	52.2	49.64	11	49.41	49.50	41.2	6,175	0.67%
2021/03/30	1	48.80	2	49.00	48.90	-1	6,036	-0.02%
2021/03/29	18	48.45	8	49.08	48.85	10	5,902	0.17%
2021/03/26	6	45.60	0	0.00	45.75	6	5,279	0.11%
2021/03/25	10	45.00	1	45.30	45.20	9	5,226	0.17%
2021/03/24	2	45.00	4	44.80	44.40	-2	5,136	-0.04%
2021/03/22	10	44.60	0	0.00	44.85	10	5,014	0.20%
2021/03/19	5	44.50	0	0.00	44.55	5	4,970	0.10%
2021/03/18	1	44.80	0	0.00	45.15	1	4,895	0.02%
2021/03/17	0	0.00	1	45.20	45.30	-1	4,839	-0.02%
2021/03/16	5	44.40	0	0.00	44.40	5	4,730	0.11%
2021/03/15	0	0.00	2	43.20	43.75	-2	4,852	-0.04%
2021/03/12	11	43.44	1	43.75	43.30	10	4,930	0.20%
2021/03/11	4	44.20	1	44.35	43.80	3	4,909	0.06%
2021/03/10	2	43.50	0	0.00	43.85	2	4,774	0.04%
2021/03/09	9	43.17	2	43.40	43.50	7	4,695	0.15%
2021/03/08	0	0.00	2	42.75	42.75	-2	4,623	-0.04%
2021/03/04	1	42.35	1	42.30	42.20	0	4,853	0.00%
2021/03/03	0	0.00	3	41.95	42.05	-3	4,788	-0.06%
2021/02/26	0	0.00	4	41.45	41.70	-4	4,687	-0.09%
2021/02/24	1	41.70	1	42.05	41.45	0	4,608	0.00%
2021/02/23	1	41.75	6.8	41.61	41.75	-5.8	4,563	-0.13%
2021/02/22	0	0.00	1	41.20	41.20	-1	4,583	-0.02%
2021/02/18	1	40.60	20	40.80	40.90	-19	4,534	-0.42%
2021/02/17	0	0.00	10	40.25	40.20	-10	4,507	-0.22%
2021/02/05	5	39.50	0	0.00	39.50	5	4,506	0.11%
2021/02/04	10	39.00	8	39.19	39.45	2	4,576	0.04%
2021/02/01	2	38.75	2	38.85	38.80	0	4,840	0.00%
2021/01/29	1	39.25	0	0.00	38.75	1	4,864	0.02%
2021/01/28	5	39.25	0	0.00	39.25	5	4,838	0.10%
2021/01/26	11	39.64	0	0.00	39.50	11	4,866	0.23%
2021/01/25	0.2	39.70	0	0.00	39.70	0.2	4,884	0.00%
2021/01/22	10	39.40	5	39.60	39.60	5	4,948	0.10%
2021/01/21	2.3	39.59	0	0.00	39.50	2.3	5,016	0.05%
2021/01/20	2	39.43	0	0.00	39.35	2	5,139	0.04%
2021/01/19	14	40.06	0	0.00	40.00	14	5,446	0.26%
2021/01/18	1	39.90	15	39.85	40.20	-14	5,425	-0.26%
2021/01/08	1	40.25	8	40.29	40.35	-7	5,361	-0.13%
2021/01/07	10	40.38	5	40.25	40.25	5	5,373	0.09%
2021/01/06	1	40.30	0	0.00	40.20	1	5,376	0.02%
2021/01/04	3	40.78	0	0.00	40.70	3	5,346	0.06%
2020/12/30	0	0.00	2	40.83	40.75	-2	5,371	-0.04%
2020/12/29	3	40.68	1	40.60	40.60	2	5,378	0.04%
2020/12/28	2	40.50	5	40.50	40.55	-3	5,409	-0.06%
2020/12/24	2	40.35	0	0.00	40.60	2	5,530	0.04%
2020/12/23	2	40.20	0	0.00	40.10	2	5,534	0.04%
2020/12/22	13.5	40.52	0	0.00	40.25	13.5	5,545	0.24%
2020/12/16	0	40.75	0	0.00	40.75	0	5,582	0.00%
2020/12/14	1	40.65	0	0.00	40.45	1	5,559	0.02%
2020/12/11	0	0.00	1	40.60	40.55	-1	5,568	-0.02%
2020/12/09	6	40.18	4	40.70	40.40	2	5,490	0.04%
2020/12/08	4	41.38	0	0.00	41.20	4	5,326	0.08%
2020/12/07	2	41.75	0	0.00	41.75	2	5,223	0.04%
2020/12/04	0	0.00	10	41.55	41.55	-10	5,175	-0.19%
2020/12/03	0	0.00	13	41.49	41.45	-13	5,148	-0.25%
2020/12/02	2	41.45	0	0.00	41.25	2	5,134	0.04%
2020/12/01	0	0.00	12	41.91	41.65	-12	5,124	-0.23%
2020/11/30	20	42.03	3	41.85	42.05	17	5,073	0.34%
2020/11/27	2.7	41.30	10	41.27	41.35	-7.3	4,872	-0.15%
2020/11/24	1	41.05	0	0.00	41.00	1	5,340	0.02%
2020/11/19	8	41.49	3	41.47	41.40	5	5,590	0.09%
2020/11/18	6	40.95	0	0.00	40.95	6	5,553	0.11%
2020/11/16	4	40.83	0	0.00	40.80	4	5,871	0.07%
2020/11/12	1	40.95	0	0.00	40.85	1	6,742	0.01%
2020/11/11	36	41.34	46.1	40.76	41.40	-10.1	6,913	-0.15%
2020/11/10	14	40.60	0	0.00	40.65	14	6,835	0.20%
2020/11/04	0	0.00	2	39.95	40.00	-2	6,756	-0.03%
2020/11/03	0	0.00	5	40.10	40.05	-5	6,766	-0.07%
2020/11/02	0	0.00	4	39.64	39.70	-4	6,788	-0.06%
2020/10/30	2.5	39.96	2	40.40	39.50	0.5	6,796	0.01%
2020/10/29	0	0.00	7.5	39.92	40.05	-7.5	6,757	-0.11%
2020/10/28	5	40.61	6	40.80	40.55	-1	6,752	-0.01%
2020/10/27	151	41.21	117	40.91	41.05	34	6,679	0.51%	大買/大賣/
2020/10/26	5	38.85	0	0.00	38.75	5	6,324	0.08%
2020/10/23	2	38.75	1	38.85	38.70	1	6,412	0.02%
2020/10/22	6	38.71	0	0.00	38.85	6	6,459	0.09%
2020/10/21	0	0.00	1	38.80	38.55	-1	6,530	-0.02%
2020/10/20	1	38.70	0	0.00	38.50	1	6,543	0.02%
2020/10/19	0	0.00	1	38.40	38.55	-1	6,523	-0.02%
2020/10/16	6	38.34	0	0.00	38.20	6	6,513	0.09%
2020/10/15	1	38.75	1	38.80	38.55	0	6,509	0.00%
2020/10/14	3	38.90	0	0.00	38.95	3	6,508	0.05%
2020/10/13	1	39.00	0	0.00	38.95	1	6,644	0.02%
2020/10/12	3	39.15	0	0.00	38.85	3	6,755	0.04%
2020/10/08	9	39.46	0	0.00	39.30	9	6,856	0.13%
2020/10/05	1	39.40	5	39.28	39.25	-4	6,954	-0.06%
2020/09/30	4	38.80	4	38.75	38.90	0	6,943	0.00%
2020/09/29	3	38.75	16	38.88	38.85	-13	6,951	-0.19%
2020/09/28	16	39.56	0	0.00	39.40	16	6,890	0.23%
2020/09/25	1	39.90	11	39.40	39.30	-10	6,921	-0.14%
2020/09/24	0	0.00	20	39.50	39.40	-20	6,959	-0.29%
2020/09/22	0	0.00	1	40.90	40.85	-1	7,024	-0.01%
2020/09/21	1	41.65	10	41.45	41.40	-9	7,034	-0.13%
2020/09/18	0	0.00	10	41.65	41.70	-10	7,052	-0.14%
2020/09/17	10	41.85	0	0.00	41.50	10	7,064	0.14%
2020/09/16	0	0.00	9	41.60	41.65	-9	7,082	-0.13%
2020/09/15	0	0.00	31	41.43	41.45	-31	7,051	-0.44%
2020/09/14	0	0.00	1	41.55	41.55	-1	7,072	-0.01%
2020/09/11	1	41.70	16	41.30	41.30	-15	7,096	-0.21%
2020/09/10	0	0.00	23	41.20	41.10	-23	7,073	-0.33%
2020/09/09	0	0.00	1	40.80	41.40	-1	7,137	-0.01%
2020/09/08	3	41.30	0	0.00	41.40	3	7,177	0.04%
2020/09/04	2	41.25	5	41.26	41.50	-3	7,403	-0.04%
2020/09/03	10	41.70	1	42.20	41.80	9	7,475	0.12%
2020/09/02	12	41.51	0	0.00	41.45	12	7,464	0.16%
2020/09/01	11	42.31	0	0.00	41.85	11	7,474	0.15%
2020/08/31	43	43.10	3	42.60	43.20	40	7,377	0.54%
2020/08/28	10	41.99	2	42.35	42.20	8	7,189	0.11%
2020/08/27	1	40.10	10	40.10	40.05	-9	7,080	-0.13%
2020/08/26	2	39.35	0	0.00	39.35	2	6,946	0.03%
2020/08/25	1	39.15	3	39.10	39.00	-2	6,912	-0.03%
2020/08/24	10	37.80	0	0.00	37.85	10	6,825	0.15%
2020/08/21	4	38.13	0.7	38.80	38.25	3.3	6,772	0.05%
2020/08/20	7	38.14	26	37.47	37.45	-19	6,713	-0.28%
2020/08/19	29	37.40	8	39.30	39.05	21	6,444	0.33%
2020/08/18	10	54.70	1	54.80	54.70	9	5,689	0.16%
2020/08/17	0	0.00	1	54.20	54.40	-1	5,504	-0.02%
2020/08/13	0	0.00	1.4	53.30	53.40	-1.4	5,255	-0.03%
2020/08/12	0	0.00	1	53.00	53.00	-1	5,247	-0.02%
2020/08/11	2	53.30	0	0.00	52.70	2	5,238	0.04%
2020/08/10	0	0.00	2	53.40	53.30	-2	5,258	-0.04%
2020/08/07	0	0.00	2	53.10	53.00	-2	5,258	-0.04%
2020/08/05	2	52.40	1	52.50	53.00	1	5,195	0.02%
2020/08/04	0	0.00	21	51.90	52.20	-21	5,175	-0.41%
2020/08/03	1	52.20	1	52.30	52.20	0	5,146	0.00%
2020/07/31	1	51.20	2	51.10	50.80	-1	5,063	-0.02%
2020/07/30	1	50.10	3	49.93	50.10	-2	5,001	-0.04%
2020/07/29	0	0.00	3	49.60	49.50	-3	4,963	-0.06%
2020/07/27	5	47.24	0	0.00	46.40	5	4,893	0.10%
2020/07/24	1	48.80	0	0.00	48.50	1	4,848	0.02%
2020/07/23	0	0.00	1.5	49.61	49.45	-1.5	4,880	-0.03%
2020/07/22	1	50.10	0	0.00	49.90	1	4,941	0.02%
2020/07/20	2	49.10	0	0.00	48.95	2	4,914	0.04%
2020/07/17	7.1	49.89	0	0.00	49.55	7.1	4,874	0.15%
2020/07/16	17	51.69	14	51.70	51.20	3	4,761	0.06%
2020/07/14	1	53.80	0	0.00	54.00	1	4,523	0.02%
2020/07/10	3.4	53.18	0	0.00	53.00	3.4	4,428	0.08%
2020/07/09	4	54.10	3	54.30	54.30	1	4,373	0.02%
2020/07/08	1	54.60	1	54.50	54.60	0	4,335	0.00%
2020/07/07	1	54.10	4	53.88	54.20	-3	4,296	-0.07%
2020/07/06	2	54.05	0	0.00	54.10	2	4,287	0.05%
2020/07/03	2	53.35	3	53.60	53.50	-1	4,273	-0.02%
2020/07/02	2	54.05	0	0.00	54.00	2	4,302	0.05%
2020/07/01	3	51.50	1	51.50	51.70	2	4,350	0.05%
2020/06/29	11	50.11	0	0.00	50.30	11	4,533	0.24%
2020/06/24	1	50.70	0	0.00	50.60	1	4,515	0.02%
2020/06/23	1	50.30	0	0.00	50.60	1	4,522	0.02%
2020/06/19	2	50.65	0	0.00	50.20	2	4,583	0.04%
2020/06/18	0	0.00	4	50.33	50.30	-4	4,597	-0.09%
2020/06/17	1	49.85	0	0.00	49.85	1	4,584	0.02%
2020/06/16	2	50.15	1	50.60	50.20	1	4,617	0.02%
2020/06/15	3	50.05	0	0.00	49.95	3	4,641	0.06%
2020/06/12	2	48.45	0	0.00	49.80	2	4,626	0.04%
2020/06/11	2	50.85	1	51.40	50.10	1	4,573	0.02%
2020/06/10	0	0.00	10	50.11	51.40	-10	4,436	-0.23%
2020/06/09	1	49.35	1	49.50	49.40	0	4,373	0.00%
2020/06/08	0	0.00	9.6	49.44	49.60	-9.6	4,375	-0.22%
2020/06/03	0	0.00	1	48.45	48.30	-1	4,290	-0.02%
2020/06/02	1	46.30	8	46.60	47.30	-7	4,169	-0.17%
2020/05/29	1	45.45	1	46.00	45.70	0	4,059	0.00%
2020/05/28	1	45.70	0	0.00	45.75	1	3,998	0.03%
2020/05/27	1	46.00	0	0.00	46.10	1	3,962	0.03%
2020/05/25	1	44.85	0	0.00	45.30	1	3,901	0.03%
2020/05/22	3	45.15	0	0.00	45.00	3	3,892	0.08%
2020/05/21	0	0.00	3	45.58	45.80	-3	3,845	-0.08%
2020/05/20	20	45.10	0	0.00	45.00	20	3,794	0.53%
2020/05/19	0	0.00	11	45.19	45.25	-11	3,756	-0.29%
2020/05/18	1	44.60	1	44.65	44.65	0	3,691	0.00%
2020/05/15	0	0.00	13	44.67	44.35	-13	3,640	-0.36%
2020/05/14	2	43.85	2	43.80	43.65	0	3,569	0.00%
2020/05/11	2	44.20	0	0.00	44.30	2	3,489	0.06%
2020/05/08	1	44.15	1	43.95	43.95	0	3,459	0.00%
2020/05/07	0	0.00	1	43.80	43.90	-1	3,446	-0.03%
2020/05/05	2	43.55	0	0.00	43.80	2	3,424	0.06%
2020/05/04	2.2	43.58	0	0.00	43.75	2.2	3,409	0.06%
2020/04/30	1.3	44.83	0	0.00	44.60	1.3	3,406	0.04%
2020/04/29	2	44.65	0	0.00	44.65	2	3,369	0.06%
2020/04/28	0	0.00	1	43.10	43.95	-1	3,313	-0.03%
2020/04/27	1	42.75	2	42.20	42.75	-1	3,294	-0.03%
2020/04/24	0	0.00	1	41.95	41.70	-1	3,219	-0.03%
2020/04/23	2	41.55	2	41.88	41.60	0	3,202	0.00%
2020/04/22	1	40.65	1	41.15	41.55	0	3,177	0.00%
2020/04/21	4	41.46	0	0.00	41.20	4	3,165	0.13%
2020/04/20	1	41.70	1	42.05	41.85	0	3,117	0.00%
2020/04/17	2.5	41.96	2	41.95	41.80	0.5	3,106	0.02%
2020/04/15	11	41.96	5	41.97	41.95	6	3,021	0.20%
2020/04/14	0	0.00	1	41.50	41.65	-1	2,977	-0.03%
2020/04/13	3	41.33	1	41.25	41.25	2	2,954	0.07%
2020/04/10	2	41.33	0	0.00	41.45	2	2,942	0.07%
2020/04/09	7	41.44	4	41.64	41.30	3	2,923	0.10%
2020/04/08	1	41.40	3	41.63	41.75	-2	2,875	-0.07%
2020/04/07	8	41.46	1	41.75	41.30	7	2,832	0.25%
2020/04/06	7	41.81	3	42.05	41.95	4	2,735	0.15%
2020/04/01	12	41.67	0	0.00	42.00	12	2,553	0.47%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	0	0.00	2	33.70	34.75	-2	2,288	-0.09%
2020/03/27	1	34.55	4	34.63	34.80	-3	2,431	-0.12%
2020/03/26	1	32.80	7	33.65	33.75	-6	2,530	-0.24%
2020/03/25	12	33.36	1	32.45	33.40	11	2,631	0.42%
2020/03/24	1	31.15	0	0.00	31.45	1	2,628	0.04%
2020/03/23	2	30.20	0	0.00	30.10	2	2,638	0.08%
2020/03/19	3	30.18	0	0.00	30.10	3	2,616	0.11%
2020/03/16	2	37.28	0	0.00	35.90	2	2,400	0.08%
2020/03/13	2	36.18	0	0.00	37.45	2	2,383	0.08%
2020/03/12	2	39.63	0	0.00	39.40	2	2,313	0.09%
2020/03/11	0	0.00	3	41.02	40.70	-3	2,278	-0.13%
2020/03/09	4	40.46	0	0.00	40.30	4	2,273	0.18%
2020/02/18	3	42.50	0	0.00	42.55	3	2,479	0.12%
2020/02/13	1	42.80	0	0.00	42.75	1	2,708	0.04%
2020/02/11	0	0.00	3	42.40	42.30	-3	2,738	-0.11%
2020/02/07	3	42.50	10	42.23	42.10	-7	2,780	-0.25%
2020/02/04	4	41.70	2	41.85	41.70	2	2,775	0.07%
2020/02/03	2	41.28	0	0.00	41.60	2	2,743	0.07%
2020/01/31	0	0.00	4	42.65	42.45	-4	2,736	-0.15%
2020/01/30	6	42.73	0	0.00	42.10	6	2,738	0.22%
2020/01/06	2	44.58	0	0.00	44.60	2	2,928	0.07%
2020/01/03	0	0.00	1	45.30	45.10	-1	2,925	-0.03%
2019/12/31	5	45.35	0	0.00	45.20	5	2,974	0.17%
2019/12/30	9	45.58	5	45.55	45.50	4	2,964	0.13%
2019/12/25	5	45.20	0	0.00	45.20	5	2,932	0.17%
2019/12/24	8	44.70	0	0.00	44.70	8	2,909	0.28%
2019/12/23	0	0.00	1	44.75	43.90	-1	2,739	-0.04%
2019/12/20	1	43.90	1	44.90	43.90	0	2,586	0.00%
2019/12/19	1	44.30	1	44.10	44.30	0	2,435	0.00%
2019/12/18	20	45.08	54	45.10	44.90	-34	2,377	-1.43%
2019/12/10	0	0.00	13	45.50	45.65	-13	2,205	-0.59%
2019/12/09	0	0.00	1	45.85	45.75	-1	2,196	-0.05%
2019/12/06	1	45.85	0	0.00	45.80	1	2,178	0.05%
2019/12/03	4	46.35	0	0.00	46.35	4	2,115	0.19%
2019/11/29	1	45.70	0	0.00	45.60	1	2,116	0.05%
2019/11/20	0	0.00	1	47.00	47.00	-1	1,955	-0.05%
2019/11/19	0	0.00	1	47.30	47.40	-1	1,928	-0.05%
2019/11/14	2	48.33	0	0.00	48.30	2	1,824	0.11%
2019/11/08	2	47.48	0	0.00	47.35	2	1,751	0.11%
2019/11/07	1	47.40	0	0.00	47.45	1	1,768	0.06%
2019/11/06	0	0.00	1	47.20	47.45	-1	1,752	-0.06%
2019/11/05	0	0.00	1	46.65	46.70	-1	1,727	-0.06%
2019/11/04	0	0.00	12	46.64	46.60	-12	1,735	-0.69%
2019/10/28	0	0.00	2	46.28	46.60	-2	1,706	-0.12%
2019/10/24	2	46.50	2	46.75	46.75	0	1,682	0.00%
2019/10/23	0	0.00	11	45.86	45.95	-11	1,629	-0.67%
2019/10/22	1	45.25	2	45.55	45.25	-1	1,598	-0.06%
2019/10/21	3	45.80	18	45.77	45.75	-15	1,589	-0.94%
2019/10/18	6	45.55	20	45.57	45.50	-14	1,569	-0.89%
2019/10/17	0	0.00	115	44.94	45.30	-115	1,529	-7.52%	大賣/鉅額交易
2019/10/16	0	0.00	60	44.52	44.45	-60	1,472	-4.08%
2019/09/23	1	41.90	0	0.00	41.95	1	1,463	0.07%
2019/09/20	17	42.29	0	0.00	42.10	17	1,471	1.15%
2019/09/19	7	42.70	0	0.00	42.60	7	1,463	0.48%
2019/09/18	4	42.96	0	0.00	43.15	4	1,595	0.25%
2019/09/16	2	43.38	0	0.00	43.45	2	1,866	0.11%
2019/09/11	1	42.85	0	0.00	43.00	1	1,993	0.05%
2019/09/10	3	42.80	0	0.00	43.00	3	1,990	0.15%
2019/09/06	8	43.09	0	0.00	42.90	8	2,004	0.40%
2019/09/03	7	42.79	0	0.00	42.50	7	2,025	0.35%
2019/08/30	2	42.53	0	0.00	42.55	2	2,022	0.10%
2019/08/28	0	0.00	6	42.00	42.00	-6	2,049	-0.29%
2019/08/27	18	42.04	0	0.00	41.80	18	2,060	0.87%
2019/08/26	9	42.41	0	0.00	42.45	9	2,026	0.44%
2019/08/21	3	42.42	0	0.00	42.85	3	2,063	0.15%
2019/08/20	13	42.67	0	0.00	42.50	13	2,063	0.63%
2019/08/19	22	43.09	3	42.90	43.05	19	2,052	0.93%
2019/08/16	49	43.34	0	0.00	43.20	49	2,045	2.40%
2019/08/15	17	43.19	8	43.26	43.40	9	2,022	0.44%
2019/08/14	18	43.06	0	0.00	42.75	18	1,953	0.92%
2019/08/13	14	42.03	2	42.35	42.55	12	1,897	0.63%
2019/08/12	7	42.10	0	0.00	42.40	7	1,881	0.37%
2019/08/08	0	0.00	2	41.15	41.10	-2	1,867	-0.11%
2019/08/07	6	40.50	0	0.00	40.40	6	1,889	0.32%
2019/08/06	5	40.80	0	0.00	40.80	5	1,915	0.26%
2019/08/01	1	41.30	0	0.00	41.10	1	1,943	0.05%
2019/07/30	0.8	41.50	0	0.00	41.50	0.8	1,962	0.04%
2019/07/24	0.4	41.20	0	0.00	41.05	0.4	1,976	0.02%
2019/07/16	6	41.96	0	0.00	41.85	6	1,986	0.30%
2019/07/08	5	42.45	0	0.00	42.50	5	2,145	0.23%
2019/07/05	15	42.88	0	0.00	42.85	15	2,166	0.69%
2019/07/02	10	43.99	2	44.00	43.90	8	2,245	0.36%
2019/06/26	5	45.40	0	0.00	45.30	5	2,392	0.21%
2019/06/25	0	0.00	11	46.14	46.25	-11	2,402	-0.46%
2019/06/21	0	0.00	9	44.55	44.40	-9	2,139	-0.42%
2019/06/18	0	0.00	3	42.42	42.45	-3	1,891	-0.16%
2019/06/14	9	41.40	0	0.00	41.40	9	1,879	0.48%
2019/06/13	1	41.35	0	0.00	41.45	1	1,904	0.05%
2019/06/12	0	0.00	1	42.40	42.20	-1	1,923	-0.05%
2019/06/11	0	0.00	4	41.75	42.20	-4	1,914	-0.21%
2019/06/10	0	0.00	5	41.35	41.30	-5	1,893	-0.26%
2019/06/06	0	0.00	2	40.95	40.70	-2	1,889	-0.11%
2019/06/05	0	0.00	1	40.95	40.90	-1	1,907	-0.05%
2019/06/04	2	40.95	0	0.00	40.95	2	1,909	0.10%
2019/05/31	0	0.00	2	40.85	40.90	-2	1,875	-0.11%
2019/05/30	0	0.00	3	40.50	40.45	-3	1,870	-0.16%
2019/05/29	2	40.23	0	0.00	40.15	2	1,882	0.11%
2019/05/27	2	40.35	0	0.00	40.75	2	1,839	0.11%
2019/05/24	3	40.45	5	40.20	40.15	-2	1,842	-0.11%
2019/05/23	3	40.22	0	0.00	40.30	3	1,855	0.16%
2019/05/14	10	39.90	0	0.00	39.90	10	1,882	0.53%
2019/05/13	2	39.90	0	0.00	39.60	2	1,847	0.11%
2019/05/08	17	41.22	0	0.00	40.90	17	1,814	0.94%
2019/05/06	1	41.80	0	0.00	41.60	1	1,797	0.06%
2019/04/26	6	41.67	0	0.00	41.65	6	1,777	0.34%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/24	1	42.25	0	0.00	41.85	1	1,764	0.06%
2019/04/22	0	0.00	0.4	42.60	42.50	-0.4	1,735	-0.02%
2019/04/18	10	42.05	0	0.00	41.75	10	1,696	0.59%
2019/04/17	0	0.00	4	42.50	42.80	-4	1,650	-0.24%
2019/04/15	2	43.30	0	0.00	43.25	2	1,598	0.13%
2019/04/12	2	43.73	0	0.00	43.80	2	1,574	0.13%
2019/04/11	4	43.78	0	0.00	43.50	4	1,579	0.25%
2019/04/03	2	45.23	0	0.00	45.05	2	1,400	0.14%
2019/04/01	0	0.00	3	45.85	45.80	-3	1,361	-0.22%
2019/03/29	6.4	45.45	0	0.00	46.60	6.4	1,337	0.48%
2019/03/28	12	46.68	0	0.00	46.60	12	1,231	0.97%
2019/03/27	4	47.53	0	0.00	47.45	4	1,229	0.33%
2019/03/26	4	48.20	0	0.00	48.20	4	1,224	0.33%
2019/03/25	22	47.68	1	47.60	47.85	21	1,222	1.72%
2019/03/21	0	0.00	2	48.80	48.80	-2	1,186	-0.17%
2019/03/19	0	0.00	3	48.53	48.65	-3	1,189	-0.25%
2019/03/18	8	48.43	1	48.40	48.55	7	1,184	0.59%
2019/03/15	1	47.50	0	0.00	47.95	1	1,154	0.09%
2019/03/07	1	48.85	0	0.00	48.50	1	1,223	0.08%
2019/02/26	0	0.00	1	48.70	48.70	-1	1,207	-0.08%
2019/02/25	0.3	48.20	0	0.00	48.45	0.3	1,206	0.02%
2019/02/22	0	0.00	1	48.50	48.55	-1	1,218	-0.08%
2019/02/14	2	46.95	0	0.00	46.95	2	1,216	0.16%
2019/01/29	1	46.30	0	0.00	46.40	1	1,201	0.08%
2019/01/18	1	46.55	0	0.00	46.30	1	1,242	0.08%
2019/01/16	1	46.50	0	0.00	46.50	1	1,287	0.08%
2019/01/08	1	45.90	0	0.00	45.50	1	1,382	0.07%
2019/01/04	0.4	45.20	0	0.00	45.40	0.4	1,471	0.03%
2018/12/25	0	0.00	1	44.30	44.40	-1	2,029	-0.05%
2018/12/20	0.4	45.10	0	0.00	44.90	0.4	2,244	0.02%
2018/12/06	0	0.00	1	47.80	47.20	-1	2,643	-0.04%
2018/11/29	0	0.00	0.2	48.20	48.25	-0.2	2,613	-0.01%
2018/11/21	0	0.00	1	47.45	47.85	-1	2,676	-0.04%
2018/11/19	0	0.00	1.4	47.15	47.25	-1.4	2,797	-0.05%
2018/11/08	1	43.40	0	0.00	44.25	1	2,940	0.03%
2018/11/05	2	42.80	1	42.85	43.00	1	3,038	0.03%
2018/11/02	1	43.05	0	0.00	43.30	1	3,052	0.03%
2018/10/26	2.1	42.20	3	42.50	42.30	-0.9	3,093	-0.03%
2018/10/17	2	45.00	0	0.00	44.95	2	3,329	0.06%
2018/10/15	1	45.65	0	0.00	45.50	1	3,301	0.03%
2018/10/12	0.4	46.10	0	0.00	46.05	0.4	3,288	0.01%
2018/10/11	0	0.00	3.6	48.13	45.40	-3.6	3,248	-0.11%
2018/10/09	0	0.00	6	50.60	50.40	-6	3,134	-0.19%
2018/10/08	0	0.00	3	50.67	50.50	-3	3,142	-0.10%
2018/09/26	6	36.03	0	0.00	35.75	6	3,086	0.19%
2018/09/25	1	35.80	1	35.35	35.95	0	3,035	0.00%
2018/09/21	0.5	34.90	2	35.15	35.15	-1.5	2,902	-0.05%
2018/09/18	1	35.25	0	0.00	35.35	1	2,873	0.03%
2018/09/17	0.5	35.00	1	35.00	35.20	-0.5	2,866	-0.02%
2018/09/10	2	33.20	4	33.30	33.15	-2	2,820	-0.07%
2018/09/07	1	33.60	0	0.00	33.45	1	2,866	0.03%
2018/09/06	0	0.00	8	33.75	33.80	-8	2,880	-0.28%
2018/09/05	2	33.80	0	0.00	33.75	2	2,908	0.07%
2018/09/03	4	34.38	0	0.00	34.10	4	2,918	0.14%
2018/08/20	0	0.00	3	34.20	34.20	-3	3,316	-0.09%
2018/08/17	2	34.35	0	0.00	34.30	2	3,336	0.06%
2018/08/16	5	34.30	5	34.30	34.30	0	3,333	0.00%
2018/08/09	2	33.70	0	0.00	33.70	2	3,259	0.06%
2018/08/03	1	34.10	0	0.00	34.20	1	3,298	0.03%
2018/07/27	0	0.00	1	33.65	33.75	-1	3,252	-0.03%
2018/07/23	1	33.10	0	0.00	33.00	1	3,290	0.03%
2018/07/19	0	0.00	1	35.00	34.90	-1	3,211	-0.03%
2018/07/13	0	0.00	1	35.20	35.20	-1	3,289	-0.03%
2018/07/06	0	0.00	15	33.55	33.50	-15	3,807	-0.39%
2018/06/26	1	35.20	2	35.35	35.05	-1	4,254	-0.02%
2018/06/15	2	35.83	0	0.00	36.20	2	4,892	0.04%
2018/06/07	0	0.00	20	36.85	36.95	-20	4,839	-0.41%
2018/06/06	8	37.05	0	0.00	37.15	8	4,844	0.17%
2018/05/30	0	0.00	5	35.50	35.30	-5	4,765	-0.10%
2018/05/25	0	0.00	1	35.75	35.80	-1	4,776	-0.02%
2018/05/18	1	35.40	0	0.00	35.35	1	4,858	0.02%
2018/05/17	0	0.00	6	35.90	35.60	-6	4,913	-0.12%
2018/05/08	10	35.20	0	0.00	35.50	10	5,154	0.19%
2018/05/07	11	35.40	0	0.00	35.40	11	5,185	0.21%
2018/05/03	0	0.00	10	35.55	35.50	-10	5,208	-0.19%
2018/05/02	2	35.70	0	0.00	36.00	2	5,291	0.04%
2018/04/27	0	0.00	1	35.40	35.55	-1	5,298	-0.02%
2018/04/26	1	35.80	0	0.00	35.45	1	5,322	0.02%
2018/04/24	0	0.00	1	35.95	36.10	-1	5,321	-0.02%
2018/04/18	2	36.00	0	0.00	36.00	2	5,335	0.04%
2018/04/17	1	35.70	8	36.08	35.60	-7	5,330	-0.13%
2018/04/16	6	36.55	0	0.00	36.50	6	5,231	0.11%
2018/04/12	20	36.25	12	36.23	36.20	8	5,221	0.15%
2018/04/11	1	35.80	0	0.00	35.80	1	5,124	0.02%
2018/04/10	4	35.65	0	0.00	35.60	4	5,051	0.08%
2018/04/09	1	35.30	6.4	35.05	35.40	-5.4	4,957	-0.11%
2018/04/03	0	0.00	3	34.15	34.15	-3	4,786	-0.06%
2018/03/31	1	34.20	0	0.00	34.10	1	4,784	0.02%
2018/03/28	2	34.43	0	0.00	34.45	2	4,707	0.04%
2018/03/27	23	35.79	4	35.16	34.55	19	4,635	0.41%
2018/03/21	1	34.50	0	0.00	34.35	1	3,971	0.03%
2018/03/19	3	33.90	0	0.00	33.90	3	3,880	0.08%
2018/03/16	13	33.67	0	0.00	33.65	13	3,862	0.34%
2018/03/15	10	33.85	1	33.90	33.90	9	3,810	0.24%
2018/03/14	1	33.30	0	0.00	33.40	1	3,735	0.03%
2018/03/09	0	0.00	10	33.25	33.25	-10	3,724	-0.27%
2018/03/08	1	33.60	1	33.70	33.35	0	3,730	0.00%
2018/03/07	0	0.00	1	33.20	33.20	-1	3,665	-0.03%
2018/03/06	1	32.40	0	0.00	32.60	1	3,602	0.03%
2018/03/05	10.3	32.89	1	32.70	32.35	9.3	3,664	0.25%
2018/02/22	0	0.00	3	31.35	32.25	-3	3,820	-0.08%
2018/02/08	0	0.00	3	30.95	30.70	-3	4,450	-0.07%
2018/02/06	3	30.00	4	31.53	30.70	-1	4,537	-0.02%
2018/02/05	1	32.05	0	0.00	32.45	1	4,464	0.02%
2018/02/02	0	0.00	1	32.85	32.80	-1	4,430	-0.02%
2018/01/26	3	33.95	0	0.00	33.65	3	4,610	0.07%
2018/01/25	2	33.85	10	33.93	33.95	-8	4,586	-0.17%
2018/01/24	1	33.60	1	33.50	33.50	0	4,539	0.00%
2018/01/22	0	0.00	4	33.49	33.55	-4	4,618	-0.09%
2018/01/19	1	33.35	4	33.50	33.20	-3	4,683	-0.06%
2018/01/17	0	0.00	1.2	33.83	33.80	-1.2	4,614	-0.03%
2018/01/16	1	33.75	0	0.00	33.95	1	4,600	0.02%
2018/01/15	1	33.65	0	0.00	33.65	1	4,564	0.02%
2018/01/08	1	33.40	9	33.34	33.30	-8	4,471	-0.18%
2018/01/05	0	0.00	4	32.95	33.10	-4	4,407	-0.09%
2018/01/03	1	32.40	0	0.00	32.40	1	4,313	0.02%
2018/01/02	0	0.00	1	32.00	32.00	-1	4,252	-0.02%