正新 (2105)-中國信託-文心券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.90
漲跌
--
漲幅
0.00%
成交量
3,538張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	47.20	46.90	-1	4,916	-0.02%
2024/05/02	2	47.00	0	0.00	46.90	2	4,905	0.04%
2024/04/30	0	0.00	8	47.21	47.15	-8	4,882	-0.16%
2024/04/29	1	46.80	10	46.70	46.80	-9	4,826	-0.19%
2024/04/26	3	45.78	2	45.95	45.90	1	4,791	0.02%
2024/04/24	82.4	46.12	0	0.00	46.10	82.4	4,755	1.73%
2024/04/22	2	47.55	10.3	47.64	47.45	-8.3	4,751	-0.17%
2024/04/19	5.4	46.90	6	46.90	46.90	-0.6	4,716	-0.01%
2024/04/18	5	48.30	0	0.00	47.85	5	4,626	0.11%
2024/04/17	0	0.00	15	48.03	48.00	-15	4,650	-0.32%
2024/04/16	0	0.00	1	49.05	48.20	-1	4,626	-0.02%
2024/04/15	5	49.77	29	49.56	49.45	-24	4,574	-0.52%
2024/04/12	4	49.10	3	49.20	48.70	1	4,535	0.02%
2024/04/11	11	49.52	30	49.47	49.20	-19	4,517	-0.42%
2024/04/10	0	0.00	11	49.25	49.10	-11	4,514	-0.24%
2024/04/09	0	0.00	43	49.32	49.65	-43	4,568	-0.94%
2024/04/08	0	0.00	114	48.95	48.55	-114	4,601	-2.48%	大賣/鉅額交易
2024/04/02	1	49.20	0.3	48.95	48.80	0.7	4,561	0.02%
2024/04/01	1	49.95	5	50.10	49.75	-4	4,560	-0.09%
2024/03/29	3	50.05	16	50.06	50.00	-13	4,566	-0.28%
2024/03/28	2	49.63	2	49.93	49.70	0	4,531	0.00%
2024/03/27	6	49.93	8	50.11	49.85	-2	4,663	-0.04%
2024/03/26	1	48.85	0	0.00	48.85	1	4,973	0.02%
2024/03/25	5	47.85	0	0.00	48.15	5	5,384	0.09%
2024/03/22	1	48.15	0	0.00	48.10	1	5,850	0.02%
2024/03/21	1.3	48.70	0	0.00	49.15	1.3	6,293	0.02%
2024/03/20	6	48.58	9	48.59	48.40	-3	6,762	-0.04%
2024/03/19	5.4	48.09	1.3	47.86	47.80	4.1	6,807	0.06%
2024/03/18	2	49.58	60	49.59	49.50	-58	6,858	-0.85%
2024/03/15	1	47.99	20	47.96	48.20	-19	6,781	-0.28%
2024/03/14	7.3	47.53	105	47.70	47.65	-97.7	6,721	-1.45%	大賣/
2024/03/13	20	46.28	0	0.00	46.60	20	6,724	0.30%
2024/03/12	5	46.10	1	46.50	46.50	4	6,803	0.06%
2024/03/11	1	45.85	0	0.00	46.10	1	6,963	0.01%
2024/03/08	1	45.90	0	0.00	46.30	1	7,198	0.01%
2024/03/06	1	45.80	1	46.20	46.05	0	7,524	0.00%
2024/03/05	0	0.00	5	46.15	46.05	-5	7,635	-0.07%
2024/03/04	0	0.00	12	46.63	46.75	-12	7,683	-0.16%
2024/03/01	4	46.65	0	0.00	46.65	4	7,758	0.05%
2024/02/27	3	46.25	1	46.20	46.30	2	7,785	0.03%
2024/02/26	2	46.20	4	46.10	46.20	-2	7,805	-0.03%
2024/02/23	11	46.22	1	46.50	46.30	10	7,848	0.13%
2024/02/22	5	45.67	30	46.26	46.30	-25	7,894	-0.32%
2024/02/20	2	45.75	0	0.00	46.00	2	8,052	0.02%
2024/02/19	1	46.25	0	0.00	46.40	1	8,186	0.01%
2024/02/16	0	0.00	11.2	46.41	46.55	-11.2	8,334	-0.13%
2024/02/15	0	0.00	1	45.50	45.10	-1	8,361	-0.01%
2024/02/05	0	0.00	51	45.65	45.45	-51	8,405	-0.61%
2024/02/02	0	0.00	2	45.50	45.70	-2	8,426	-0.02%
2024/02/01	0	45.30	0	0.00	44.85	0	8,426	0.00%
2024/01/31	1	45.35	0	0.00	45.45	1	8,453	0.01%
2024/01/30	0	0.00	3	45.20	45.10	-3	8,500	-0.04%
2024/01/29	0	0.00	7.5	45.19	45.20	-7.5	8,572	-0.09%
2024/01/26	0	0.00	2	44.83	44.90	-2	8,578	-0.02%
2024/01/24	0	0.00	1	44.05	44.15	-1	8,603	-0.01%
2024/01/22	0	0.00	3	43.50	43.25	-3	8,707	-0.03%
2024/01/19	0	0.00	5.3	43.09	43.15	-5.3	8,706	-0.06%
2024/01/18	6	42.60	30	42.20	42.35	-24	8,755	-0.27%
2024/01/15	0	0.00	1	43.85	43.65	-1	8,670	-0.01%
2024/01/12	0.2	43.65	2	43.80	43.75	-1.8	8,720	-0.02%
2024/01/11	2	43.33	1	43.30	43.60	1	8,766	0.01%
2024/01/09	0	0.00	2	44.65	44.75	-2	8,781	-0.02%
2024/01/05	0	0.00	14	45.15	45.00	-14	8,912	-0.16%
2024/01/04	0	0.00	1	44.90	44.95	-1	9,077	-0.01%
2024/01/03	1	45.00	0	0.00	44.95	1	9,315	0.01%
2024/01/02	1	44.90	0	0.00	45.55	1	9,284	0.01%
2023/12/29	0	0.00	15.7	45.13	44.90	-15.7	9,312	-0.17%
2023/12/26	0.5	44.60	0	0.00	44.50	0.5	9,419	0.01%
2023/12/25	1	44.85	0	0.00	44.75	1	9,438	0.01%
2023/12/22	90.4	45.95	27	45.69	45.45	63.4	9,439	0.67%
2023/12/21	86	46.81	3	46.50	47.90	83	9,287	0.89%
2023/12/20	25	46.61	5	46.46	47.00	20	8,874	0.23%
2023/12/19	45	46.00	11	46.67	46.25	34	8,458	0.40%
2023/12/18	0	0.00	13	45.98	46.60	-13	8,068	-0.16%
2023/12/15	10	45.53	0	0.00	45.35	10	7,684	0.13%
2023/12/14	22	45.05	0	0.00	45.30	22	7,343	0.30%
2023/12/13	3	45.37	1	46.65	45.00	2	7,361	0.03%
2023/12/12	2	46.10	1.1	46.41	46.30	0.9	7,329	0.01%
2023/12/08	2	45.10	0	0.00	45.00	2	7,356	0.03%
2023/12/07	6	44.90	0	0.00	44.85	6	7,324	0.08%
2023/12/06	2	45.15	2	44.85	45.00	0	7,366	0.00%
2023/12/05	3	44.10	3	44.30	44.25	0	7,404	0.00%
2023/12/04	2.1	45.10	9	46.00	44.70	-6.9	7,195	-0.10%
2023/12/01	33	46.60	1	46.95	46.50	32	6,918	0.46%
2023/11/30	10	46.65	5	46.70	47.05	5	6,870	0.07%
2023/11/29	20	47.25	79	47.35	47.30	-59	6,788	-0.87%
2023/11/28	0	0.00	4.1	47.56	47.45	-4.1	6,868	-0.06%
2023/11/27	1	47.00	2	46.98	46.85	-1	6,925	-0.01%
2023/11/21	1	46.35	5	46.19	46.10	-4	7,189	-0.06%
2023/11/20	1	46.35	10.3	45.60	45.65	-9.3	7,140	-0.13%
2023/11/17	20	46.55	2	46.38	46.55	18	7,059	0.25%
2023/11/16	3.1	46.06	31	47.00	45.90	-28	7,001	-0.40%
2023/11/15	0	0.00	11	46.39	46.55	-11	6,860	-0.16%
2023/11/14	3	45.55	21.1	45.80	45.50	-18.1	6,711	-0.27%
2023/11/13	0.3	45.65	1	45.40	45.65	-0.7	6,650	-0.01%
2023/11/10	0	0.00	4	45.15	44.80	-4	6,582	-0.06%
2023/11/08	1	44.85	4	44.94	45.00	-3	6,540	-0.05%
2023/11/07	0	0.00	4	44.94	44.95	-4	6,576	-0.06%
2023/11/06	0	0.00	5	44.92	44.80	-5	6,523	-0.08%
2023/11/03	0	0.00	2.1	44.03	44.30	-2.1	6,454	-0.03%
2023/11/02	0.1	43.75	11	44.02	43.75	-10.9	6,463	-0.17%
2023/11/01	32.3	44.05	12	44.04	44.00	20.3	6,434	0.32%
2023/10/31	2	43.90	0	0.00	44.15	2	6,443	0.03%
2023/10/30	0	0.00	21	43.72	43.75	-21	6,415	-0.33%
2023/10/27	0	0.00	3	43.97	43.95	-3	6,430	-0.05%
2023/10/26	0.1	43.95	9	44.01	43.85	-8.9	6,457	-0.14%
2023/10/25	2	43.90	1	44.05	44.00	1	6,407	0.02%
2023/10/24	0	0.00	1	42.75	43.00	-1	6,363	-0.02%
2023/10/23	0.1	42.80	0	0.00	42.95	0.1	6,353	0.00%
2023/10/20	2	43.05	0	0.00	42.90	2	6,343	0.03%
2023/10/19	0	0.00	5	43.31	43.40	-5	6,328	-0.08%
2023/10/18	2	43.05	0	0.00	43.40	2	6,305	0.03%
2023/10/17	6	43.78	4	43.31	43.20	2	6,268	0.03%
2023/10/16	0	0.00	5	44.07	44.30	-5	6,264	-0.08%
2023/10/13	3	44.15	9	44.24	44.15	-6	6,248	-0.10%
2023/10/12	11	44.75	2	44.50	44.95	9	6,237	0.14%
2023/10/11	2	44.63	12	44.19	44.80	-10	6,100	-0.16%
2023/10/06	0	0.00	1.4	42.92	43.10	-1.4	5,908	-0.02%
2023/10/05	1	42.95	12	42.73	42.85	-11	5,915	-0.19%
2023/10/04	2.4	41.96	1	41.60	41.70	1.4	5,877	0.02%
2023/10/02	1	42.56	1	42.60	42.45	0	5,915	0.00%
2023/09/28	1	42.30	1	42.85	42.50	0	5,972	0.00%
2023/09/27	2	42.10	3	42.37	42.45	-1	5,992	-0.02%
2023/09/26	0.1	42.30	0	0.00	42.60	0.1	6,043	0.00%
2023/09/25	5.1	42.38	3	42.33	42.60	2.1	6,147	0.03%
2023/09/22	7.1	43.11	0	0.00	42.90	7.1	6,185	0.11%
2023/09/21	5.5	42.70	3	42.70	42.60	2.5	6,147	0.04%
2023/09/20	4	43.71	5	43.27	43.40	-1	6,069	-0.02%
2023/09/19	25	43.93	3.3	43.60	43.90	21.7	6,058	0.36%
2023/09/18	4	43.30	54	43.38	43.10	-50	5,931	-0.84%
2023/09/15	1	42.45	6	42.43	42.65	-5	5,870	-0.09%
2023/09/14	3	42.55	1	42.75	42.75	2	5,794	0.03%
2023/09/13	12	42.51	64.1	42.59	42.65	-52.1	5,816	-0.90%
2023/09/12	2	41.68	5	41.18	41.80	-3	5,928	-0.05%
2023/09/11	92	41.50	11.4	41.58	41.65	80.6	5,984	1.35%
2023/09/08	2	41.38	98	41.45	41.40	-96	5,956	-1.61%
2023/09/06	8	39.66	3.9	39.68	39.75	4.1	5,835	0.07%
2023/09/04	0	0.00	3	40.32	40.10	-3	5,843	-0.05%
2023/09/01	0	39.40	37	40.22	40.45	-37	5,794	-0.64%
2023/08/31	3	38.98	0.1	39.00	39.65	2.9	5,662	0.05%
2023/08/30	6	39.78	28	39.98	39.75	-22	5,531	-0.40%
2023/08/29	16	39.17	16.2	39.39	39.55	-0.2	5,428	0.00%
2023/08/24	8	37.82	28	37.79	37.85	-20	5,661	-0.35%
2023/08/23	2	38.00	0	0.00	38.10	2	5,674	0.04%
2023/08/22	1	37.65	40	38.05	38.05	-39	5,697	-0.68%
2023/08/18	0	0.00	11	38.02	37.75	-11	5,780	-0.19%
2023/08/17	2	37.38	0	0.00	37.95	2	5,839	0.03%
2023/08/16	0	0.00	1	37.20	37.40	-1	5,862	-0.02%
2023/08/15	1	37.95	3	37.95	37.95	-2	5,904	-0.03%
2023/08/14	8.4	37.45	0	0.00	37.45	8.4	5,955	0.14%
2023/08/11	0	0.00	1	37.60	38.40	-1	5,999	-0.02%
2023/08/10	0.2	37.00	0	0.00	36.90	0.2	6,087	0.00%
2023/08/09	1	37.40	0	0.00	37.35	1	6,098	0.02%
2023/08/08	0	0.00	2	37.45	37.70	-2	6,100	-0.03%
2023/08/07	0	0.00	2	37.18	37.35	-2	6,091	-0.03%
2023/08/04	9	37.22	0	0.00	37.15	9	6,111	0.15%
2023/08/02	1	37.35	10	37.30	37.35	-9	6,103	-0.15%
2023/08/01	2.3	37.90	1	37.95	37.90	1.3	6,041	0.02%
2023/07/31	5	38.50	0	0.00	38.45	5	6,033	0.08%
2023/07/28	3	38.53	0	0.00	38.70	3	6,153	0.05%
2023/07/27	2	38.55	0	0.00	38.60	2	6,135	0.03%
2023/07/26	1	38.45	2	38.45	38.35	-1	6,140	-0.02%
2023/07/25	2	38.15	4	38.14	38.50	-2	6,161	-0.03%
2023/07/24	7	37.74	0	0.00	38.00	7	6,157	0.11%
2023/07/21	2	38.35	3	38.40	38.40	-1	6,166	-0.02%
2023/07/19	31	38.69	0	0.00	38.40	31	6,171	0.50%
2023/07/18	0.1	39.00	0.8	39.08	39.15	-0.7	6,127	-0.01%
2023/07/17	2.2	38.96	25	38.63	39.50	-22.9	6,114	-0.37%
2023/07/14	0	0.00	1.2	39.09	39.15	-1.2	6,074	-0.02%
2023/07/13	11	39.15	0	0.00	39.10	11	6,069	0.18%
2023/07/12	1	39.65	1	40.30	39.70	0	6,059	0.00%
2023/07/11	1	39.75	2	39.68	39.75	-1	6,101	-0.02%
2023/07/10	28.1	39.48	13	39.48	39.45	15.1	6,112	0.25%
2023/07/07	5	38.50	0	0.00	38.75	5	6,073	0.08%
2023/07/06	6	39.21	4	39.33	39.30	2	6,028	0.03%
2023/07/05	3.2	38.98	0	0.00	38.95	3.2	5,979	0.05%
2023/07/04	12	39.08	441	39.21	39.20	-429	5,923	-7.24%	大賣/鉅額交易
2023/07/03	39.7	39.36	0	0.00	39.30	39.7	5,856	0.68%
2023/06/30	20.5	40.11	1.4	40.16	40.15	19.1	5,786	0.33%
2023/06/29	0	0.00	11	41.20	41.10	-11	5,711	-0.19%
2023/06/28	0	0.00	10	41.05	40.75	-10	5,743	-0.17%
2023/06/27	1.4	41.32	14	41.14	40.80	-12.6	5,768	-0.22%
2023/06/26	2	40.65	24	40.67	40.75	-22	5,909	-0.37%
2023/06/21	1	40.85	4	40.66	41.00	-3	6,390	-0.05%
2023/06/20	40.5	41.00	4	41.05	41.05	36.5	6,355	0.57%
2023/06/19	54	41.00	1	41.20	41.20	53	6,291	0.84%
2023/06/16	33.3	41.65	68	41.18	41.15	-34.7	6,174	-0.56%
2023/06/15	497	40.87	0	0.00	40.55	497	5,878	8.45%	大買/鉅額交易
2023/06/14	4	40.18	101	39.90	40.25	-97	5,792	-1.67%	大賣/
2023/06/13	2	39.30	2	39.40	39.40	0	5,689	0.00%
2023/06/09	5	38.31	14	38.74	38.80	-9	5,604	-0.16%
2023/06/07	0	0.00	3	38.85	38.85	-3	5,560	-0.05%
2023/06/06	0	0.00	1	38.70	38.70	-1	5,546	-0.02%
2023/06/05	105	38.81	18	38.88	38.80	87	5,535	1.57%	大買/
2023/06/02	1	38.20	101	39.00	39.10	-100	5,501	-1.82%	大賣/
2023/06/01	3	38.00	2	38.30	37.85	1	5,443	0.02%
2023/05/31	0	0.00	1	39.80	39.00	-1	5,339	-0.02%
2023/05/30	1	39.65	2	39.85	39.80	-1	4,973	-0.02%
2023/05/29	5	39.58	0	0.00	39.60	5	4,950	0.10%
2023/05/26	0	0.00	0.1	39.45	39.50	-0.1	4,994	0.00%
2023/05/25	3	39.80	13	40.00	39.90	-10	4,979	-0.20%
2023/05/24	142.3	39.49	1	39.55	39.80	141.3	4,942	2.86%	大買/鉅額交易
2023/05/23	5	40.20	2	39.95	39.95	3	4,911	0.06%
2023/05/19	0	0.00	2	40.20	40.15	-2	4,785	-0.04%
2023/05/18	3.4	39.89	2	39.95	40.00	1.4	4,717	0.03%
2023/05/17	3	39.55	10	39.45	39.80	-7	4,637	-0.15%
2023/05/16	0	0.00	141	39.47	39.75	-141	4,545	-3.10%	大賣/鉅額交易
2023/05/15	0	0.00	44	38.79	38.90	-44	4,385	-1.00%
2023/05/12	2	38.60	0	0.00	38.50	2	4,346	0.05%
2023/05/11	2	38.60	0	0.00	38.55	2	4,328	0.05%
2023/05/10	0	0.00	0.1	38.60	38.70	-0.1	4,325	0.00%
2023/05/05	2	38.80	2	38.60	38.40	0	4,375	0.00%
2023/05/04	2	38.00	12	38.48	38.80	-10	4,338	-0.23%
2023/05/03	0	0.00	4	38.00	37.85	-4	4,181	-0.10%
2023/05/02	7	37.91	1	38.00	37.95	6	4,217	0.14%
2023/04/28	0	0.00	2	37.65	37.80	-2	4,273	-0.05%
2023/04/27	16	37.33	5	37.45	37.50	11	4,251	0.26%
2023/04/26	37	37.22	0.4	37.15	37.10	36.6	4,243	0.86%
2023/04/25	0.2	37.30	50	37.03	36.95	-49.8	4,220	-1.18%
2023/04/24	3	36.87	0	0.00	37.15	3	4,179	0.07%
2023/04/21	1	36.80	0	0.00	36.90	1	4,181	0.02%
2023/04/20	0.2	36.80	0	0.00	36.90	0.2	4,174	0.00%
2023/04/18	0.2	37.30	4	37.55	37.40	-3.8	4,153	-0.09%
2023/04/17	107	37.75	28	37.82	37.90	79	4,106	1.92%	大買/
2023/04/14	6	37.79	146	37.99	38.00	-140	4,047	-3.46%	大賣/鉅額交易
2023/04/13	2	37.30	0	0.00	37.30	2	3,959	0.05%
2023/04/12	0.2	37.70	70	37.62	37.75	-69.8	3,885	-1.80%
2023/04/10	30	37.18	1	37.25	37.15	29	3,765	0.77%
2023/04/07	0	0.00	1	36.65	36.80	-1	3,711	-0.03%
2023/04/06	1	36.25	0	0.00	36.25	1	3,686	0.03%
2023/03/31	1	36.95	0	0.00	36.55	1	3,645	0.03%
2023/03/30	1	36.60	2.1	36.45	36.55	-1.1	3,557	-0.03%
2023/03/29	11	36.32	1	36.40	36.55	10	3,540	0.28%
2023/03/28	0.1	36.02	11	36.06	35.95	-10.9	3,482	-0.31%
2023/03/27	15	36.95	4	36.66	36.20	11	3,425	0.32%
2023/03/24	138	37.32	136.2	38.14	37.65	1.9	3,235	0.06%	大買/大賣/
2023/03/22	81	34.65	0	0.00	34.65	81	2,670	3.03%
2023/03/21	0	0.00	4	34.30	34.25	-4	2,696	-0.15%
2023/03/17	5	33.99	2	34.10	33.95	3	2,721	0.11%
2023/03/16	5	34.05	1	34.05	34.05	4	2,633	0.15%
2023/03/15	2	34.30	0	0.00	34.20	2	2,621	0.08%
2023/03/14	2	34.25	0	0.00	34.30	2	2,618	0.08%
2023/03/13	2.1	34.30	1	34.60	34.65	1.1	2,609	0.04%
2023/03/10	1	34.50	13	34.58	34.40	-12	2,630	-0.46%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	50.2	34.80	3	34.90	34.90	47.2	2,690	1.75%
2023/03/07	0	0.00	1	34.95	34.95	-1	2,691	-0.04%
2023/03/06	1	34.95	52	35.00	35.10	-51	2,698	-1.89%
2023/03/03	1	34.45	2	34.35	34.40	-1	2,662	-0.04%
2023/03/01	3.4	34.12	0	0.00	34.00	3.4	2,684	0.13%
2023/02/24	11	34.29	0	0.00	34.25	11	2,630	0.42%
2023/02/22	1	34.65	0	0.00	34.60	1	2,526	0.04%
2023/02/21	4	34.89	3	35.00	35.05	1	2,524	0.04%
2023/02/20	10	34.60	0	0.00	34.60	10	2,503	0.40%
2023/02/16	8	34.23	0	0.00	34.30	8	2,585	0.31%
2023/02/15	0	34.30	0	0.00	34.05	0	2,635	0.00%
2023/02/13	1	33.90	0	0.00	34.15	1	2,666	0.04%
2023/02/09	0	0.00	1	34.10	33.90	-1	2,706	-0.04%
2023/02/08	21	34.00	0	0.00	33.90	21	2,696	0.78%
2023/02/07	5	33.93	0	0.00	34.00	5	2,683	0.19%
2023/02/06	2	34.30	0	0.00	34.15	2	2,643	0.08%
2023/02/03	0.4	34.80	0	0.00	34.55	0.4	2,624	0.02%
2023/02/02	1	34.65	0	0.00	34.65	1	2,648	0.04%
2023/01/13	1	34.60	0	0.00	34.20	1	2,737	0.04%
2023/01/10	1	34.70	0	0.00	34.85	1	2,918	0.03%
2023/01/06	0	0.00	2	34.35	34.40	-2	2,932	-0.07%
2023/01/05	50	34.40	0	0.00	34.45	50	3,003	1.66%
2023/01/03	0	0.00	1	33.75	34.10	-1	3,114	-0.03%
2022/12/29	2	33.60	0	0.00	33.70	2	3,199	0.06%
2022/12/27	2	34.05	0	0.00	34.20	2	3,307	0.06%
2022/12/21	1	33.55	0	0.00	33.60	1	3,770	0.03%
2022/12/20	3	33.83	0	0.00	33.70	3	3,853	0.08%
2022/12/14	0	0.00	1	34.80	34.55	-1	4,494	-0.02%
2022/12/13	3	34.28	0	0.00	34.10	3	4,668	0.06%
2022/12/09	0	0.00	1	35.00	35.00	-1	5,259	-0.02%
2022/12/06	1	34.60	0	0.00	34.75	1	6,217	0.02%
2022/12/02	0	0.00	22	34.80	34.90	-22	6,221	-0.35%
2022/12/01	12	34.92	0	0.00	34.55	12	6,223	0.19%
2022/11/30	1	34.55	1	34.80	34.95	0	6,192	0.00%
2022/11/25	0	0.00	1	34.30	34.35	-1	6,128	-0.02%
2022/11/22	2	33.80	0	0.00	33.50	2	6,194	0.03%
2022/11/18	1	33.50	0	0.00	33.50	1	6,206	0.02%
2022/11/16	0	0.00	0.7	33.80	33.80	-0.7	6,202	-0.01%
2022/11/15	1	33.70	1	34.25	34.45	0	6,180	0.00%
2022/11/14	0	0.00	32.6	34.29	34.20	-32.6	6,154	-0.53%
2022/11/11	0	0.00	13	33.25	33.35	-13	6,101	-0.21%
2022/11/10	5	33.10	30	33.25	33.05	-25	6,081	-0.41%
2022/11/08	5	33.50	1	33.40	33.45	4	6,181	0.06%
2022/11/07	4	33.66	0	0.00	33.60	4	6,252	0.06%
2022/11/03	15	32.85	0	0.00	33.00	15	6,303	0.24%
2022/11/01	0	0.00	22.1	33.20	33.05	-22.1	6,326	-0.35%
2022/10/31	2	32.30	0	0.00	32.30	2	6,311	0.03%
2022/10/27	1	33.05	2	32.90	33.05	-1	6,348	-0.02%
2022/10/26	0	0.00	13	32.15	32.10	-13	6,306	-0.21%
2022/10/25	5	32.10	0	0.00	32.10	5	6,335	0.08%
2022/10/24	1	32.00	0	0.00	32.00	1	6,318	0.02%
2022/10/21	104	32.16	2	32.00	32.00	102	6,274	1.63%	大買/鉅額交易
2022/10/20	22.4	32.70	1	32.55	32.80	21.4	6,191	0.35%
2022/10/19	2	33.60	0	0.00	33.50	2	6,021	0.03%
2022/10/18	4	33.93	1	33.80	33.95	3	6,068	0.05%
2022/10/17	12.1	33.43	0	0.00	34.00	12.1	6,113	0.20%
2022/10/14	13	34.27	0	0.00	34.10	13	6,106	0.21%
2022/10/13	21.2	34.53	0	0.00	34.05	21.2	6,135	0.35%
2022/10/12	3	34.95	1.1	34.43	34.85	2	6,108	0.03%
2022/10/11	4	34.50	0	0.00	34.55	4	6,132	0.07%
2022/10/07	4	35.55	0	0.00	35.25	4	6,118	0.07%
2022/10/06	19	35.76	1	36.05	35.80	18	6,159	0.29%
2022/10/05	0	0.00	1.4	35.97	35.70	-1.4	6,143	-0.02%
2022/10/04	3	35.40	1	35.20	35.35	2	6,091	0.03%
2022/10/03	6	35.22	3	35.40	35.00	3	6,085	0.05%
2022/09/30	6	35.87	1	35.80	35.70	5	6,141	0.08%
2022/09/29	1	36.55	5	36.43	36.40	-4	6,023	-0.07%
2022/09/28	9	36.83	11.2	36.93	36.30	-2.2	5,964	-0.04%
2022/09/27	21.3	36.67	3	36.93	37.05	18.3	5,867	0.31%
2022/09/26	5.3	37.04	8	36.94	36.95	-2.7	5,802	-0.05%
2022/09/23	4	38.25	307	38.22	37.35	-303	5,675	-5.34%	大賣/鉅額交易
2022/09/22	118	38.52	7	38.72	38.80	111	5,493	2.02%	大買/鉅額交易
2022/09/21	190	39.36	4	39.39	39.25	186	5,417	3.43%	大買/鉅額交易
2022/09/20	36	39.52	31.4	39.73	39.60	4.6	5,266	0.09%
2022/09/19	23	39.00	8	39.14	39.45	15	5,117	0.29%
2022/09/16	38.5	39.25	64	39.00	39.50	-25.6	4,957	-0.52%
2022/09/15	87	38.77	181	38.81	38.40	-94	4,576	-2.05%	大賣/
2022/09/14	15	37.49	25	36.90	37.70	-10	4,040	-0.25%
2022/09/13	7	35.80	3	35.68	35.95	4	3,724	0.11%
2022/09/12	1	35.15	0	0.00	35.20	1	3,641	0.03%
2022/09/07	1	34.30	0	0.00	34.15	1	3,737	0.03%
2022/09/06	4	34.50	0	0.00	34.60	4	3,718	0.11%
2022/09/02	0	0.00	3	35.00	34.80	-3	3,767	-0.08%
2022/08/31	1	34.90	0	0.00	35.45	1	3,747	0.03%
2022/08/29	0.4	34.70	0	0.00	34.55	0.4	3,733	0.01%
2022/08/25	7	35.18	0	0.00	35.15	7	3,749	0.19%
2022/08/23	0	0.00	4	35.05	34.90	-4	4,007	-0.10%
2022/08/17	2.8	35.59	1	35.55	35.60	1.8	4,128	0.04%
2022/08/16	0	0.00	31	35.21	35.50	-31	4,111	-0.75%
2022/08/12	3	35.00	0	0.00	35.20	3	4,089	0.07%
2022/08/10	11	34.35	0	0.00	34.50	11	4,014	0.27%
2022/08/09	1	34.40	3	34.70	34.55	-2	4,035	-0.05%
2022/08/08	1.1	34.66	1	34.55	34.80	0.1	4,014	0.00%
2022/08/05	1	35.00	1	35.00	35.00	0	4,001	0.00%
2022/08/04	32	34.89	0	0.00	34.50	32	4,021	0.80%
2022/08/03	10	35.50	4	35.50	35.75	6	3,969	0.15%
2022/08/02	5	35.72	0	0.00	35.80	5	3,958	0.13%
2022/08/01	10	36.10	1	36.20	36.10	9	3,941	0.23%
2022/07/29	3	35.45	1	35.25	35.45	2	3,918	0.05%
2022/07/28	31.2	35.20	0	0.00	35.30	31.2	3,920	0.80%
2022/07/27	0.2	35.30	0	0.00	35.35	0.2	3,904	0.01%
2022/07/26	1	35.05	0	0.00	35.20	1	3,903	0.03%
2022/07/25	0.1	34.95	26	35.15	35.15	-25.9	3,902	-0.66%
2022/07/22	0.1	35.60	0	0.00	35.60	0.1	3,851	0.00%
2022/07/21	5	36.05	0	0.00	36.15	5	3,840	0.13%
2022/07/20	4	36.01	0	0.00	35.80	4	3,799	0.11%
2022/07/19	1	36.55	1	36.65	36.65	0	3,781	0.00%
2022/07/18	0	0.00	5	36.47	36.60	-5	3,752	-0.13%
2022/07/15	0	0.00	12	36.03	36.30	-12	3,706	-0.32%
2022/07/14	0	0.00	6	35.98	36.05	-6	3,698	-0.16%
2022/07/13	1	35.20	0	0.00	35.25	1	3,643	0.03%
2022/07/11	3	36.15	1	35.75	35.60	2	3,595	0.06%
2022/07/08	5	36.15	14	36.29	36.10	-9	3,582	-0.25%
2022/07/06	2	35.13	0	0.00	34.70	2	3,468	0.06%
2022/07/05	10	35.69	3.5	35.70	35.45	6.5	3,482	0.19%
2022/07/04	1	34.75	1	34.70	34.80	0	3,437	0.00%
2022/07/01	3.5	34.40	0	0.00	34.25	3.5	3,466	0.10%
2022/06/30	0	0.00	0.2	35.45	35.40	-0.2	3,467	0.00%
2022/06/29	3	35.73	5	35.92	35.65	-2	3,500	-0.06%
2022/06/27	2	35.65	0	0.00	35.70	2	3,569	0.06%
2022/06/24	2	35.55	11	35.47	35.45	-9	3,554	-0.25%
2022/06/23	0.2	35.00	42	34.94	35.10	-41.9	3,521	-1.19%
2022/06/21	0	0.00	2	34.68	34.95	-2	3,511	-0.06%
2022/06/20	1	34.00	1	33.75	33.75	0	3,500	0.00%
2022/06/16	0	0.00	1	35.00	34.85	-1	3,401	-0.03%
2022/06/15	0	0.00	1	35.25	35.05	-1	3,443	-0.03%
2022/06/13	12	34.83	0	0.00	34.70	12	3,498	0.34%
2022/06/10	1	35.40	0	0.00	35.50	1	3,485	0.03%
2022/06/09	0	0.00	5.1	35.76	35.75	-5.1	3,502	-0.15%
2022/06/08	5	35.76	1	35.80	35.80	4	3,487	0.11%
2022/06/06	33	35.54	0	0.00	35.70	33	3,470	0.95%
2022/06/01	3	35.27	7	35.56	35.25	-4	3,623	-0.11%
2022/05/31	2	34.75	3	35.25	35.55	-1	3,606	-0.03%
2022/05/30	1	34.55	1	35.10	35.30	0	3,395	0.00%
2022/05/27	2	34.75	0	0.00	34.75	2	3,357	0.06%
2022/05/26	1	34.50	3	34.55	34.40	-2	3,371	-0.06%
2022/05/25	0	0.00	2	34.40	34.50	-2	3,454	-0.06%
2022/05/24	2	33.85	1	34.10	33.85	1	3,508	0.03%
2022/05/23	2	33.98	4	34.59	33.95	-2	3,506	-0.06%
2022/05/20	2	34.43	0	0.00	34.40	2	3,522	0.06%
2022/05/18	10	34.15	13	34.42	34.75	-3	3,484	-0.09%
2022/05/17	1	34.25	0	0.00	34.30	1	3,494	0.03%
2022/05/16	2	33.50	0	0.00	33.60	2	3,472	0.06%
2022/05/11	3	32.93	0	0.00	33.00	3	3,504	0.09%
2022/05/09	1	33.25	0	0.00	33.45	1	3,561	0.03%
2022/05/06	0	0.00	13	33.69	33.70	-13	3,626	-0.36%
2022/05/05	1	34.20	12	34.15	34.30	-11	3,729	-0.29%
2022/05/03	1	33.60	1	33.65	33.70	0	3,818	0.00%
2022/04/29	0	0.00	4	33.74	33.45	-4	3,837	-0.10%
2022/04/28	6	33.40	7	33.42	33.50	-1	3,881	-0.03%
2022/04/27	18	33.27	3	33.30	33.40	15	3,860	0.39%
2022/04/26	2	33.95	0	0.00	33.95	2	3,837	0.05%
2022/04/25	8	33.87	2	34.10	33.80	6	3,857	0.16%
2022/04/22	7	34.30	0	0.00	34.40	7	3,817	0.18%
2022/04/21	0	0.00	1	34.45	34.55	-1	3,847	-0.03%
2022/04/20	1	34.30	0	0.00	34.15	1	3,889	0.03%
2022/04/18	2	34.03	0.5	34.25	34.05	1.5	3,924	0.04%
2022/04/15	8	34.29	0	0.00	34.25	8	3,938	0.20%
2022/04/13	0.4	34.60	1	34.85	34.80	-0.6	4,006	-0.01%
2022/04/12	3	34.35	0	0.00	34.35	3	4,041	0.07%
2022/04/11	7	34.54	1	34.95	34.40	6	4,054	0.15%
2022/04/07	1	34.95	0	0.00	34.95	1	4,116	0.02%
2022/04/06	2	35.30	4	35.50	35.65	-2	4,126	-0.05%
2022/04/01	13	35.93	0	0.00	35.90	13	4,226	0.31%
2022/03/30	1	35.45	4	35.45	35.30	-3	4,321	-0.07%
2022/03/29	6	34.75	0	0.00	34.60	6	4,231	0.14%
2022/03/28	8	34.69	0	0.00	34.85	8	4,227	0.19%
2022/03/25	5	34.80	2	34.85	34.85	3	4,247	0.07%
2022/03/24	2	35.13	1	35.40	35.05	1	4,304	0.02%
2022/03/23	10	35.45	3	35.50	35.50	7	4,354	0.16%
2022/03/22	1	35.35	1	35.60	35.55	0	4,369	0.00%
2022/03/21	0	0.00	9	35.41	35.60	-9	4,402	-0.20%
2022/03/18	0	0.00	4	35.35	35.00	-4	4,448	-0.09%
2022/03/17	1	35.00	7	35.10	35.00	-6	4,474	-0.13%
2022/03/16	8	34.19	1	34.70	34.85	7	4,587	0.15%
2022/03/14	2	34.65	1	34.80	35.05	1	4,982	0.02%
2022/03/10	0	0.00	5	34.69	34.80	-5	5,074	-0.10%
2022/03/09	1	34.45	7	34.28	34.15	-6	5,072	-0.12%
2022/03/08	9	33.86	0	0.00	34.00	9	5,077	0.18%
2022/03/07	9	34.27	5	34.10	34.20	4	5,080	0.08%
2022/03/04	3	35.07	0	0.00	35.05	3	5,129	0.06%
2022/03/03	1	35.25	5	35.40	35.35	-4	5,162	-0.08%
2022/03/02	1	35.40	1	35.40	35.40	0	5,195	0.00%
2022/02/25	10	34.93	0	0.00	35.60	10	5,207	0.19%
2022/02/24	5	35.19	1	35.10	35.05	4	5,142	0.08%
2022/02/21	0	0.00	2	36.20	36.40	-2	5,111	-0.04%
2022/02/18	1	36.10	1	36.05	35.95	0	5,107	0.00%
2022/02/17	0	0.00	13	36.06	36.30	-13	5,115	-0.25%
2022/02/16	1	35.65	0	0.00	35.60	1	5,102	0.02%
2022/02/14	3	35.33	0	0.00	35.25	3	5,187	0.06%
2022/02/11	0	0.00	4	35.85	35.75	-4	5,191	-0.08%
2022/02/10	2	36.35	2	36.40	36.35	0	5,222	0.00%
2022/02/09	0	0.00	1	36.30	36.35	-1	5,230	-0.02%
2022/02/08	20	36.33	21	36.37	36.35	-1	5,239	-0.02%
2022/02/07	16	35.81	3.1	35.90	36.10	12.9	5,196	0.25%
2022/01/26	15	34.55	1	34.70	34.55	14	5,093	0.27%
2022/01/25	4	34.59	0	0.00	34.55	4	5,130	0.08%
2022/01/24	3.1	34.94	6	34.90	35.10	-3	5,082	-0.06%
2022/01/21	0.1	35.25	0	0.00	35.45	0.1	5,139	0.00%
2022/01/20	0.2	35.50	1	35.50	35.45	-0.8	5,107	-0.02%
2022/01/19	2	35.40	20	35.50	35.35	-18	5,164	-0.35%
2022/01/18	0	0.00	1	35.90	35.95	-1	5,156	-0.02%
2022/01/17	2	35.35	4	35.30	35.40	-2	5,154	-0.04%
2022/01/14	12	35.45	0	0.00	35.40	12	5,163	0.23%
2022/01/13	1	36.15	0	0.00	36.00	1	5,183	0.02%
2022/01/11	0	0.00	11	35.62	35.90	-11	5,132	-0.21%
2022/01/10	0	0.00	0.7	35.40	35.30	-0.7	5,111	-0.01%
2022/01/07	2	35.45	0	0.00	35.35	2	5,124	0.04%
2022/01/06	6	35.54	1	35.55	35.65	5	5,081	0.10%
2022/01/05	2	36.03	1	35.75	35.75	1	5,096	0.02%
2022/01/04	0	0.00	3	36.00	35.90	-3	5,108	-0.06%
2022/01/03	2	36.18	0	36.55	35.85	2	5,109	0.04%
2021/12/30	10	36.19	1	36.20	36.10	9	5,105	0.18%
2021/12/29	2	36.43	2	36.40	36.55	0	5,126	0.00%
2021/12/28	14	36.58	1	37.05	36.65	13	5,134	0.25%
2021/12/27	13	37.14	17	37.08	37.20	-4	5,044	-0.08%
2021/12/24	0.2	36.05	0	0.00	36.05	0.2	4,997	0.00%
2021/12/23	1	35.90	1	36.00	35.80	0	5,072	0.00%
2021/12/22	2	35.85	0	0.00	35.90	2	5,202	0.04%
2021/12/21	4	35.71	0	0.00	35.60	4	5,233	0.08%
2021/12/20	3	35.62	0	0.00	35.50	3	5,264	0.06%
2021/12/17	6	35.91	30	36.05	36.15	-24	5,281	-0.45%
2021/12/16	1	35.60	0	0.00	35.55	1	5,262	0.02%
2021/12/15	2	35.85	1	35.60	35.70	1	5,344	0.02%
2021/12/14	35	35.59	5	36.11	35.85	30	5,397	0.56%
2021/12/13	14	36.11	11.1	36.15	36.10	2.9	5,381	0.05%
2021/12/10	18	35.87	0	0.00	35.85	18	5,435	0.33%
2021/12/09	18.1	36.40	151	36.21	36.55	-132.9	5,388	-2.47%	大賣/鉅額交易
2021/12/08	6.1	34.83	22.5	35.01	35.20	-16.4	5,085	-0.32%
2021/12/07	2.2	34.46	0	0.00	34.50	2.2	4,993	0.04%
2021/12/06	0	0.00	1	35.00	34.85	-1	5,066	-0.02%
2021/12/03	8	34.08	0	0.00	34.05	8	5,181	0.15%
2021/12/01	29	33.60	92	33.69	33.65	-63	5,197	-1.21%
2021/11/30	13	33.94	0.5	34.10	33.50	12.5	5,160	0.24%
2021/11/29	9	34.07	0	0.00	34.00	9	5,045	0.18%
2021/11/26	46	34.48	0	0.00	34.40	46	5,029	0.91%
2021/11/25	8	34.96	2	34.95	34.90	6	5,090	0.12%
2021/11/24	0	0.00	5	34.91	35.10	-5	5,171	-0.10%
2021/11/23	58	34.58	1	34.50	34.50	57	5,182	1.10%
2021/11/19	2.1	34.31	0	0.00	34.30	2.1	5,307	0.04%
2021/11/18	0	0.00	13	34.44	34.50	-13	5,349	-0.24%
2021/11/17	1	34.50	1	34.75	34.45	0	5,361	0.00%
2021/11/16	3	34.77	0	0.00	34.75	3	5,406	0.06%
2021/11/15	3	34.87	48	34.80	35.05	-45	5,536	-0.81%
2021/11/12	9	34.41	0	0.00	34.45	9	5,749	0.16%
2021/11/11	2	34.35	0	0.00	34.30	2	5,810	0.03%
2021/11/10	3	34.97	1	35.30	34.80	2	5,841	0.03%
2021/11/09	1.5	34.90	7	34.75	35.20	-5.5	5,850	-0.09%
2021/11/08	9	34.55	6	34.58	34.80	3	5,916	0.05%
2021/11/04	11	34.41	0	0.00	34.35	11	5,911	0.19%
2021/11/03	15	34.50	4	34.40	34.50	11	5,919	0.19%
2021/10/29	11	34.26	4	34.21	34.10	7	5,891	0.12%
2021/10/28	11	34.85	0	0.00	34.75	11	5,841	0.19%
2021/10/27	1	34.70	0	0.00	34.55	1	5,852	0.02%
2021/10/26	15	35.13	0	0.00	35.20	15	5,851	0.26%
2021/10/22	9	34.90	0	0.00	34.85	9	5,840	0.15%
2021/10/21	1	35.45	0	0.00	35.20	1	5,829	0.02%
2021/10/20	0.1	35.00	0	0.00	34.85	0.1	5,774	0.00%
2021/10/19	3	34.88	0	0.00	34.90	3	5,772	0.05%
2021/10/18	2.1	35.03	0	0.00	34.90	2.1	5,762	0.04%
2021/10/15	8	34.81	1	34.60	34.85	7	5,770	0.12%
2021/10/13	1	34.05	0.3	33.95	33.85	0.7	5,867	0.01%
2021/10/12	6	33.95	1	33.85	33.95	5	5,830	0.09%
2021/10/08	3	34.63	1	34.40	34.40	2	5,813	0.03%
2021/10/07	0	0.00	1	34.60	34.90	-1	5,867	-0.02%
2021/10/06	8.3	34.02	1	34.00	34.10	7.3	5,881	0.12%
2021/10/05	3	34.20	0	0.00	34.20	3	5,836	0.05%
2021/10/04	9	34.84	1.2	34.71	34.65	7.8	5,850	0.13%
2021/10/01	21	35.00	0	0.00	35.00	21	5,851	0.36%
2021/09/30	11	35.65	0	0.00	35.50	11	5,747	0.19%
2021/09/29	17	35.32	14	35.30	35.25	3	5,680	0.05%
2021/09/28	1	35.90	0	0.00	35.90	1	5,564	0.02%
2021/09/27	1	35.95	4	36.05	36.20	-3	5,592	-0.05%
2021/09/24	7	35.76	1	36.20	35.60	6	5,567	0.11%
2021/09/23	4	35.64	0	0.00	35.60	4	5,511	0.07%
2021/09/22	20	35.48	7	35.51	35.40	13	5,509	0.24%
2021/09/17	2	36.45	1	36.70	36.15	1	5,446	0.02%
2021/09/16	79	36.72	4	37.10	36.40	75	5,456	1.37%
2021/09/15	9	37.28	70	37.10	37.00	-61	5,567	-1.10%
2021/09/14	4	36.85	1	36.85	37.35	3	5,544	0.05%
2021/09/10	3	36.07	0	0.00	36.25	3	5,560	0.05%
2021/09/09	3	35.90	0	0.00	36.25	3	5,878	0.05%
2021/09/08	19	35.97	3	36.00	35.80	16	5,826	0.27%
2021/09/07	3	36.70	2	36.85	36.65	1	5,733	0.02%
2021/09/06	8	36.97	1	36.95	36.90	7	5,753	0.12%
2021/09/03	131	36.86	4	37.10	37.05	127	5,756	2.21%	大買/鉅額交易
2021/09/02	21	36.96	125	36.81	36.80	-104	5,747	-1.81%	大賣/鉅額交易
2021/09/01	2	37.03	1	37.40	37.05	1	5,735	0.02%
2021/08/31	110.8	36.82	1	37.25	37.25	109.8	5,739	1.91%	大買/鉅額交易
2021/08/30	30.2	36.87	0	0.00	37.05	30.2	5,668	0.53%
2021/08/27	11	37.88	0	0.00	38.15	11	5,597	0.20%
2021/08/26	2	37.53	0	0.00	37.50	2	5,564	0.04%
2021/08/25	13	37.77	0	0.00	37.95	13	5,540	0.23%
2021/08/24	1	37.65	0	0.00	37.60	1	5,472	0.02%
2021/08/23	1	38.00	0	0.00	38.05	1	5,436	0.02%
2021/08/20	14	37.73	2	37.80	37.55	12	5,522	0.22%
2021/08/19	21	38.18	20	38.40	37.60	1	5,620	0.02%
2021/08/18	43.1	37.42	4	37.63	37.80	39.1	5,554	0.70%
2021/08/17	15	38.59	0	0.00	38.40	15	5,420	0.28%
2021/08/16	10	39.59	15	39.33	39.15	-5	5,337	-0.09%
2021/08/13	6	40.39	0	0.00	40.30	6	5,353	0.11%
2021/08/12	23	40.85	0	0.00	40.65	23	5,414	0.42%
2021/08/11	9	41.67	1	41.70	41.80	8	5,363	0.15%
2021/08/10	4	41.66	10	42.00	41.65	-6	5,456	-0.11%
2021/08/09	3	42.62	1	42.50	42.50	2	5,608	0.04%
2021/08/06	20	43.21	0	0.00	43.10	20	5,689	0.35%
2021/08/05	0	0.00	1	43.55	43.60	-1	5,835	-0.02%
2021/08/04	4	43.65	0	0.00	43.75	4	6,077	0.07%
2021/08/03	2	43.58	0	0.00	43.90	2	6,281	0.03%
2021/08/02	4	43.64	0	0.00	44.20	4	6,363	0.06%
2021/07/30	12	43.25	6	43.35	43.10	6	6,426	0.09%
2021/07/28	7	44.06	2	44.50	43.60	5	6,811	0.07%
2021/07/27	1	44.40	0	0.00	44.35	1	6,977	0.01%
2021/07/26	2	44.75	5	44.42	44.30	-3	7,167	-0.04%
2021/07/23	3	44.40	0	0.00	44.45	3	7,452	0.04%
2021/07/22	2	44.10	2	44.28	44.05	0	7,643	0.00%
2021/07/21	2	43.63	3	43.85	43.80	-1	7,805	-0.01%
2021/07/20	4	43.99	0	0.00	43.85	4	7,942	0.05%
2021/07/19	5	44.62	2	44.90	45.00	3	8,125	0.04%
2021/07/16	1	44.95	2	44.85	45.15	-1	8,566	-0.01%
2021/07/15	0	0.00	10	44.30	44.30	-10	8,998	-0.11%
2021/07/14	4	43.88	0	0.00	43.85	4	9,886	0.04%
2021/07/13	0	0.00	2	44.50	44.55	-2	10,139	-0.02%
2021/07/12	4	44.68	0	0.00	44.80	4	10,396	0.04%
2021/07/09	2	44.45	2	44.40	44.70	0	10,836	0.00%
2021/07/08	4	45.28	1	45.40	45.15	3	10,863	0.03%
2021/07/07	16	45.30	2	45.35	45.00	14	10,870	0.13%
2021/07/06	21.2	45.60	1	46.30	45.70	20.2	10,884	0.19%
2021/07/02	31.3	45.71	1	45.75	45.45	30.3	10,992	0.28%
2021/07/01	2.5	46.55	1	47.00	46.30	1.5	10,943	0.01%
2021/06/30	0	0.00	15	46.75	46.75	-15	10,959	-0.14%
2021/06/29	30	46.50	2	46.35	46.60	28	11,003	0.25%
2021/06/28	0	0.00	3	46.88	47.00	-3	11,123	-0.03%
2021/06/25	4.1	47.48	7	47.68	47.35	-2.9	11,196	-0.03%
2021/06/24	51	46.03	118	47.37	47.45	-67	11,235	-0.60%	大賣/
2021/06/23	6	45.73	50	46.00	46.00	-44	11,152	-0.39%
2021/06/22	0	0.00	32	44.99	44.95	-32	11,173	-0.29%
2021/06/21	32	44.50	30	45.20	44.30	2	11,334	0.02%
2021/06/18	30	44.65	0	0.00	44.45	30	11,309	0.27%
2021/06/16	11	45.36	1	45.40	45.50	10	11,021	0.09%
2021/06/15	4	45.71	2	45.50	45.65	2	11,061	0.02%
2021/06/09	4	47.06	0	0.00	47.00	4	11,095	0.04%
2021/06/08	0	0.00	2	47.70	47.00	-2	11,083	-0.02%
2021/06/07	55	46.91	0	0.00	46.40	55	11,102	0.50%
2021/06/04	51	47.40	60	47.92	47.65	-9	11,091	-0.08%
2021/06/03	6	48.39	0	0.00	48.00	6	11,101	0.05%
2021/06/02	0	0.00	52	48.00	48.20	-52	11,144	-0.47%
2021/06/01	2	46.78	1	46.95	47.00	1	11,095	0.01%
2021/05/31	54	47.10	3	47.07	46.65	51	11,201	0.46%
2021/05/28	14	47.99	53	48.29	47.40	-39	11,297	-0.35%
2021/05/27	31	46.48	53	47.03	47.15	-22	11,207	-0.20%
2021/05/26	0	0.00	1	46.00	46.25	-1	11,197	-0.01%
2021/05/25	14	45.28	11.3	45.98	46.30	2.7	11,152	0.02%
2021/05/24	10	44.46	1	44.60	44.60	9	11,108	0.08%
2021/05/21	4.3	44.19	3	44.50	44.35	1.3	11,218	0.01%
2021/05/20	2	44.53	36	44.15	44.20	-34	11,167	-0.30%
2021/05/19	6	43.40	1	44.10	43.55	5	11,092	0.05%
2021/05/18	10	43.03	0.2	43.25	43.75	9.9	11,075	0.09%
2021/05/17	16	41.43	17	41.67	41.30	-1	11,014	-0.01%
2021/05/14	7	44.19	9	43.78	44.35	-2	10,811	-0.02%
2021/05/13	8	43.88	2	43.50	43.90	6	10,697	0.06%
2021/05/12	33	45.01	32	45.18	45.00	1	10,559	0.01%
2021/05/11	51	49.07	2	49.45	48.60	49	10,379	0.47%
2021/05/10	1	51.50	5	51.08	51.50	-4	10,201	-0.04%
2021/05/07	4	50.75	3	50.53	51.00	1	10,178	0.01%
2021/05/06	4	49.85	8	50.22	50.70	-4	10,138	-0.04%
2021/05/05	27.1	50.15	11	49.90	49.50	16.1	9,970	0.16%
2021/05/04	4.5	51.89	12	51.28	51.10	-7.5	9,745	-0.08%
2021/05/03	10	52.73	11	53.22	52.50	-1	9,553	-0.01%
2021/04/29	14	53.99	22	53.69	54.10	-8	9,387	-0.09%
2021/04/28	32.1	55.31	26	55.97	55.50	6.1	9,117	0.07%
2021/04/27	15.1	56.09	20	55.93	56.10	-4.9	9,030	-0.05%
2021/04/26	46.1	56.57	26	56.98	57.00	20.1	8,914	0.22%
2021/04/23	6.1	55.34	12.2	55.35	56.30	-6.1	8,784	-0.07%
2021/04/22	69	57.62	62	57.65	56.10	7	8,588	0.08%
2021/04/21	38	57.19	26	57.19	57.10	12	8,128	0.15%
2021/04/20	141	57.16	103.2	57.66	56.50	37.8	7,741	0.49%	大買/大賣/
2021/04/19	7	53.61	7.6	53.50	53.80	-0.6	6,858	-0.01%
2021/04/16	43	51.80	209	51.76	51.70	-166	6,557	-2.53%	大賣/鉅額交易
2021/04/15	321	50.65	190.5	50.73	51.20	130.5	6,355	2.05%	大買/大賣/鉅額交易
2021/04/14	2	47.33	26	47.73	48.15	-24	5,976	-0.40%
2021/04/13	48.1	47.50	7	47.38	47.30	41.1	6,072	0.68%
2021/04/12	4.2	48.14	1.3	47.98	47.80	2.9	6,202	0.05%
2021/04/09	1.1	47.80	55	48.00	48.00	-54	6,238	-0.86%
2021/04/08	5	46.89	17	46.83	46.95	-12	6,166	-0.19%
2021/04/07	0.1	47.10	2	47.23	47.30	-2	6,163	-0.03%
2021/04/06	2	47.45	3	47.62	47.30	-1	6,151	-0.02%
2021/04/01	8	47.78	1	47.50	47.45	7	6,115	0.11%
2021/03/31	14	47.94	42	47.98	48.20	-28	6,045	-0.46%
2021/03/30	2	47.40	1	47.45	47.50	1	5,882	0.02%
2021/03/29	3	46.10	0	46.30	47.00	3	5,788	0.05%
2021/03/26	5	45.86	8	46.02	45.45	-3	5,754	-0.05%
2021/03/25	4	45.63	0	0.00	45.75	4	5,709	0.07%
2021/03/24	10	45.55	14	45.45	46.40	-4	5,620	-0.07%
2021/03/23	0	0.00	3	44.92	44.75	-3	5,436	-0.06%
2021/03/22	1	44.05	3	44.45	44.55	-2	5,468	-0.04%
2021/03/19	3	44.28	1	44.55	44.20	2	5,493	0.04%
2021/03/18	1	45.00	5	45.02	45.00	-4	5,476	-0.07%
2021/03/17	0	0.00	7	44.81	44.70	-7	5,413	-0.13%
2021/03/16	1	44.05	5	44.18	44.05	-4	5,370	-0.07%
2021/03/15	3	43.83	0.2	44.20	44.15	2.8	5,446	0.05%
2021/03/12	1	44.00	1	44.10	44.00	0	5,608	0.00%
2021/03/11	4.3	44.09	3	44.03	43.85	1.3	5,662	0.02%
2021/03/10	3	43.60	0	0.00	43.65	3	5,681	0.05%
2021/03/09	4	43.50	2	43.85	43.60	2	5,722	0.03%
2021/03/08	6	43.23	7	44.07	43.45	-1	5,736	-0.02%
2021/03/05	11	42.98	10	43.00	42.95	1	5,802	0.02%
2021/03/04	8	44.06	3	43.95	43.55	5	5,959	0.08%
2021/03/02	3.4	42.73	4	42.38	42.40	-0.7	5,874	-0.01%
2021/02/26	5	42.88	0	0.00	43.15	5	5,890	0.08%
2021/02/25	0	0.00	0.1	44.75	44.45	-0.1	5,794	0.00%
2021/02/24	3	44.72	4	44.64	44.40	-1	5,882	-0.02%
2021/02/23	5	44.45	4	44.44	44.65	1	6,035	0.02%
2021/02/22	3	43.17	9	43.43	43.60	-6	6,028	-0.10%
2021/02/19	2	42.73	0	0.00	42.55	2	6,085	0.03%
2021/02/18	2	42.93	21	43.16	43.30	-19	6,145	-0.31%
2021/02/17	1	42.75	10	42.55	42.70	-9	6,144	-0.15%
2021/02/05	0	0.00	3	41.77	41.80	-3	6,269	-0.05%
2021/02/04	5	41.85	6	41.81	41.65	-1	6,367	-0.02%
2021/02/03	0	0.00	6	42.30	42.45	-6	6,557	-0.09%
2021/02/02	0	42.00	1	42.25	42.25	-1	6,570	-0.01%
2021/02/01	3	40.23	11	40.36	40.80	-8	6,557	-0.12%
2021/01/29	13	39.98	2	40.35	39.95	11	6,608	0.17%
2021/01/28	6	40.55	1	40.50	40.35	5	6,637	0.08%
2021/01/27	1	41.50	0	0.00	41.40	1	6,668	0.01%
2021/01/26	1	41.50	2	41.65	41.50	-1	6,678	-0.01%
2021/01/25	0.1	41.80	7	42.00	42.00	-7	6,666	-0.10%
2021/01/22	1	41.70	4	41.84	42.00	-3	6,679	-0.04%
2021/01/21	4	42.14	0	0.00	41.70	4	6,672	0.06%
2021/01/20	8	41.71	1	42.00	41.60	7	6,659	0.11%
2021/01/19	0	0.00	5	43.25	43.20	-5	6,574	-0.08%
2021/01/18	2	42.30	1	42.50	42.35	1	6,533	0.02%
2021/01/15	0	0.00	2	43.05	43.05	-2	6,497	-0.03%
2021/01/14	4	43.25	2	43.10	43.10	2	6,468	0.03%
2021/01/13	5	43.43	1	43.40	43.30	4	6,412	0.06%
2021/01/12	0	0.00	28	43.19	43.05	-28	6,351	-0.44%
2021/01/11	2	43.05	9	43.30	43.55	-7	6,308	-0.11%
2021/01/08	3.2	43.28	67	43.17	43.60	-63.8	6,269	-1.02%
2021/01/07	5	42.59	17	42.69	42.85	-12	6,170	-0.19%
2021/01/06	30.2	41.56	3	41.03	41.35	27.2	6,075	0.45%
2021/01/05	84.3	43.33	0	0.00	42.80	84.3	5,880	1.43%
2021/01/04	8	43.44	10	43.72	44.40	-2	5,711	-0.04%
2020/12/31	0.2	44.00	83	43.98	44.05	-82.8	5,632	-1.47%
2020/12/30	4	43.78	2	43.95	44.10	2	5,627	0.04%
2020/12/29	13	43.37	0	0.00	43.35	13	5,619	0.23%
2020/12/28	8	43.64	8	43.69	43.60	0	5,671	0.00%
2020/12/25	0	0.00	1	43.45	43.55	-1	5,672	-0.02%
2020/12/23	4	43.35	20	43.42	43.35	-16	5,735	-0.28%
2020/12/22	8.1	43.76	7	43.79	43.05	1.1	5,733	0.02%
2020/12/21	39	43.96	13	44.50	44.65	26	5,756	0.45%
2020/12/18	1	45.05	2	45.20	45.10	-1	5,733	-0.02%
2020/12/17	1	45.50	0	0.00	45.50	1	5,731	0.02%
2020/12/16	4	45.46	2	45.70	45.70	2	5,727	0.03%
2020/12/15	12	44.35	7	44.59	44.80	5	5,641	0.09%
2020/12/14	3	45.10	24	44.98	45.15	-21	5,592	-0.38%
2020/12/11	23	44.17	3	44.52	44.35	20	5,524	0.36%
2020/12/10	11	44.95	13	44.77	44.80	-2	5,539	-0.04%
2020/12/09	20	45.08	3	44.93	45.30	17	5,503	0.31%
2020/12/08	9	44.96	6	45.03	45.45	3	5,469	0.05%
2020/12/07	1	43.80	5	43.70	43.80	-4	5,351	-0.07%
2020/12/04	6	43.71	2	43.43	43.70	4	5,386	0.07%
2020/12/03	1	43.25	4	43.40	43.30	-3	5,370	-0.06%
2020/12/02	2	43.28	8	43.41	43.20	-6	5,391	-0.11%
2020/12/01	0	0.00	18	43.46	43.50	-18	5,425	-0.33%
2020/11/30	12	43.11	1.1	43.25	42.50	10.9	5,374	0.20%
2020/11/27	1	43.00	2	43.15	43.20	-1	5,260	-0.02%
2020/11/26	4	43.28	3	43.13	43.20	1	5,288	0.02%
2020/11/25	6	43.30	6	43.53	43.00	0	5,393	0.00%
2020/11/24	10	42.72	1.5	42.65	42.75	8.5	5,366	0.16%
2020/11/23	9	43.45	3	43.22	43.30	6	5,316	0.11%
2020/11/20	11	42.85	37	43.12	43.25	-26	5,180	-0.50%
2020/11/19	7.5	41.75	4.3	41.75	41.80	3.2	4,947	0.06%
2020/11/18	7	41.11	9	41.16	41.05	-2	4,859	-0.04%
2020/11/17	5.1	39.93	22	40.06	40.35	-16.9	4,780	-0.35%
2020/11/16	5	39.87	0	0.00	39.95	5	4,811	0.10%
2020/11/13	15	40.16	22	40.64	39.95	-7	4,820	-0.15%
2020/11/12	2	39.70	13	39.91	39.90	-11	4,745	-0.23%
2020/11/11	3	40.00	56	39.75	40.00	-53	4,888	-1.08%
2020/11/10	2	38.60	8	38.61	38.60	-6	4,971	-0.12%
2020/11/09	0	0.00	10	38.62	38.60	-10	5,060	-0.20%
2020/11/06	2	38.00	17	38.23	38.25	-15	5,078	-0.30%
2020/11/05	6	37.78	10	38.01	38.00	-4	5,174	-0.08%
2020/11/04	0	0.00	2	37.28	37.50	-2	5,080	-0.04%
2020/11/03	2	36.53	1	36.55	36.70	1	5,035	0.02%
2020/11/02	6	36.07	0	0.00	36.05	6	5,117	0.12%
2020/10/30	5	36.03	1	36.05	36.10	4	5,225	0.08%
2020/10/28	1	37.10	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	15	37.30	37.45	-15	5,352	-0.28%
2020/10/26	1	37.30	10	37.43	37.25	-9	5,348	-0.17%
2020/10/21	0	36.85	5	36.95	36.85	-5	5,463	-0.09%
2020/10/20	3	36.78	0	0.00	36.80	3	5,487	0.05%
2020/10/16	1	36.85	0	0.00	36.70	1	5,635	0.02%
2020/10/15	9	36.63	0	0.00	36.60	9	5,670	0.16%
2020/10/13	4	36.85	0	0.00	37.20	4	5,812	0.07%
2020/10/08	0	0.00	28	37.77	37.85	-28	6,042	-0.46%
2020/10/07	0	0.00	2	38.00	38.00	-2	6,085	-0.03%
2020/10/06	1	37.95	10	38.03	38.00	-9	6,125	-0.15%
2020/10/05	5	37.81	3	37.62	37.90	2	6,147	0.03%
2020/09/30	0	0.00	2	36.85	36.90	-2	6,153	-0.03%
2020/09/29	1	37.35	3	37.00	37.20	-2	6,259	-0.03%
2020/09/28	2	36.70	0	0.00	36.70	2	6,259	0.03%
2020/09/25	1	36.00	9	35.91	36.00	-8	6,273	-0.13%
2020/09/24	26.1	35.90	0	0.00	35.70	26.1	6,256	0.42%
2020/09/22	2	37.20	0	0.00	37.05	2	6,199	0.03%
2020/09/21	0	0.00	16	38.06	38.00	-16	6,198	-0.26%
2020/09/18	1	37.70	0	0.00	37.70	1	6,209	0.02%
2020/09/17	1	37.70	0	0.00	37.90	1	6,204	0.02%
2020/09/16	2	38.35	1	38.40	38.25	1	6,206	0.02%
2020/09/15	0	0.00	3	38.50	38.50	-3	6,224	-0.05%
2020/09/11	0	0.00	8	38.01	37.90	-8	6,237	-0.13%
2020/09/10	0	0.00	7	38.40	38.50	-7	6,293	-0.11%
2020/09/09	1	37.85	3	37.92	38.45	-2	6,266	-0.03%
2020/09/08	0	0.00	7	37.54	37.50	-7	6,182	-0.11%
2020/09/07	0	0.00	10	36.97	37.25	-10	6,152	-0.16%
2020/09/04	5	35.98	0	0.00	36.10	5	6,136	0.08%
2020/09/03	5	35.90	0	0.00	35.85	5	6,096	0.08%
2020/09/02	10	35.77	2	35.73	35.90	8	6,043	0.13%
2020/09/01	13	36.29	14	36.34	36.40	-1	6,018	-0.02%
2020/08/31	30	36.52	11	36.50	36.00	19	5,954	0.32%
2020/08/28	3	37.40	6	37.43	37.30	-3	5,794	-0.05%
2020/08/27	14	37.35	20	37.08	37.30	-6	5,819	-0.10%
2020/08/26	0	0.00	11	37.86	37.75	-11	5,800	-0.19%
2020/08/25	3	37.70	0	0.00	37.65	3	5,843	0.05%
2020/08/24	4	37.51	1	37.35	37.65	3	6,080	0.05%
2020/08/20	8	37.48	6	37.78	37.45	2	6,072	0.03%
2020/08/19	7	38.56	7	38.60	38.40	0	5,995	0.00%
2020/08/18	19	38.51	13	38.61	39.00	6	5,938	0.10%
2020/08/17	29	38.74	1	38.90	38.75	28	5,860	0.48%
2020/08/14	20	38.38	31	37.80	38.65	-11	5,618	-0.20%
2020/08/13	17	37.03	37	37.33	37.75	-20	5,386	-0.37%
2020/08/12	18	36.78	5	36.45	36.35	13	5,277	0.25%
2020/08/11	28	36.71	71	36.54	36.65	-43	5,220	-0.82%
2020/08/10	26	35.36	0	0.00	35.40	26	5,063	0.51%
2020/08/07	6	35.54	0	0.00	35.35	6	5,125	0.12%
2020/08/06	0	0.00	39	36.54	36.40	-39	5,117	-0.76%
2020/08/05	6	35.97	15	35.60	35.90	-9	5,015	-0.18%
2020/08/04	1	35.40	5	35.36	35.55	-4	4,923	-0.08%
2020/08/03	1	33.60	0	0.00	33.60	1	4,841	0.02%
2020/07/31	7	34.19	0	0.00	33.95	7	4,787	0.15%
2020/07/29	13	33.63	0	0.00	33.65	13	4,862	0.27%
2020/07/28	74	33.44	3	33.50	33.55	71	4,921	1.44%
2020/07/27	25	33.95	0	0.00	34.00	25	4,975	0.50%
2020/07/24	44	34.74	10	34.75	34.50	34	4,982	0.68%
2020/07/23	21	35.34	0	0.00	35.00	21	5,072	0.41%
2020/07/22	0	0.00	25	35.65	35.65	-25	5,096	-0.49%
2020/07/21	6	35.51	0	0.00	35.55	6	5,052	0.12%
2020/07/20	4	35.20	0	0.00	35.05	4	5,070	0.08%
2020/07/17	5	36.50	5	36.33	35.70	0	5,023	0.00%
2020/07/16	11	36.87	12	36.89	37.00	-1	4,973	-0.02%
2020/07/15	0	0.00	1	36.40	36.35	-1	4,823	-0.02%
2020/07/14	5	35.75	0	0.00	35.55	5	4,782	0.10%
2020/07/10	3	35.37	4	35.55	35.50	-1	4,728	-0.02%
2020/07/09	6	36.06	15	36.08	36.00	-9	4,714	-0.19%
2020/07/08	8	35.92	19.1	35.86	36.00	-11.1	4,653	-0.24%
2020/07/07	0.1	35.05	0	0.00	35.15	0.1	4,545	0.00%
2020/07/06	0	0.00	124	35.03	35.10	-124	4,552	-2.72%	大賣/鉅額交易
2020/07/03	5	34.98	4	35.00	34.95	1	4,557	0.02%
2020/07/02	17	34.86	3	34.67	35.15	14	4,612	0.30%
2020/07/01	1	33.75	2	33.75	33.90	-1	4,589	-0.02%
2020/06/30	0	0.00	1	34.00	33.75	-1	4,590	-0.02%
2020/06/29	60	34.13	8	34.25	33.95	52	4,602	1.13%
2020/06/23	0	0.00	2	34.25	34.70	-2	4,680	-0.04%
2020/06/22	55	34.56	0	0.00	34.60	55	4,693	1.17%
2020/06/19	7	35.03	1	35.00	35.00	6	4,719	0.13%
2020/06/18	4	35.16	0	0.00	35.10	4	4,715	0.08%
2020/06/17	22	35.87	53	35.75	35.70	-31	4,735	-0.65%
2020/06/16	2	34.18	0	0.00	34.15	2	4,763	0.04%
2020/06/15	4	34.50	1	34.40	34.20	3	4,906	0.06%
2020/06/12	4	34.30	2	34.08	34.45	2	4,997	0.04%
2020/06/11	27	35.13	2	34.95	34.70	25	5,094	0.49%
2020/06/10	6	35.88	5	35.87	36.00	1	5,095	0.02%
2020/06/09	22	35.26	11	35.39	35.40	11	5,202	0.21%
2020/06/08	2	35.05	8	35.11	35.20	-6	5,290	-0.11%
2020/06/05	12	34.67	1	34.95	34.75	11	5,287	0.21%
2020/06/04	6	34.78	0	0.00	34.75	6	5,291	0.11%
2020/06/03	0	0.00	10	34.26	34.60	-10	5,331	-0.19%
2020/06/02	0	0.00	2	33.95	33.80	-2	5,305	-0.04%
2020/06/01	3	33.88	14	33.75	33.75	-11	5,302	-0.21%
2020/05/29	14	32.89	0.3	33.20	32.80	13.7	5,263	0.26%
2020/05/28	3	33.88	0	0.00	33.55	3	5,041	0.06%
2020/05/27	35	33.51	15	33.97	34.00	20	5,029	0.40%
2020/05/26	5	33.66	6	33.61	33.80	-1	5,065	-0.02%
2020/05/25	2	32.28	2	32.55	32.50	0	5,049	0.00%
2020/05/22	11	32.85	1	32.60	32.55	10	5,050	0.20%
2020/05/21	4	33.60	0	0.00	33.80	4	5,024	0.08%
2020/05/20	4	33.48	5	33.58	33.70	-1	5,007	-0.02%
2020/05/19	2	33.35	11	33.21	33.30	-9	4,972	-0.18%
2020/05/18	0	0.00	1	32.60	32.25	-1	4,934	-0.02%
2020/05/15	6	31.89	0	0.00	31.80	6	4,908	0.12%
2020/05/14	55	32.11	1	32.35	32.00	54	4,866	1.11%
2020/05/13	12	33.09	0	0.00	33.05	12	4,782	0.25%
2020/05/12	6	33.43	28	33.40	33.35	-22	4,745	-0.46%
2020/05/11	3	33.92	0	0.00	33.85	3	4,722	0.06%
2020/05/08	15	33.95	0	0.00	33.85	15	4,701	0.32%
2020/05/07	2	34.15	1	34.30	34.15	1	4,681	0.02%
2020/05/06	15	34.45	10	34.05	34.50	5	4,675	0.11%
2020/05/05	4	34.75	2	34.85	34.55	2	4,627	0.04%
2020/05/04	4	33.95	0	0.00	34.10	4	4,569	0.09%
2020/04/30	2	34.35	20	34.80	34.55	-18	4,501	-0.40%
2020/04/29	3	34.62	0	0.00	34.50	3	4,405	0.07%
2020/04/28	17	34.02	22	34.10	34.55	-5	4,379	-0.11%
2020/04/27	1	32.65	5	32.22	32.80	-4	4,385	-0.09%
2020/04/24	21	30.70	0	0.00	30.60	21	4,282	0.49%
2020/04/23	16	31.01	0	0.00	30.85	16	4,231	0.38%
2020/04/22	0	0.00	15	31.36	31.30	-15	4,169	-0.36%
2020/04/21	15	31.88	0	0.00	31.80	15	4,150	0.36%
2020/04/17	2	33.10	3	33.27	33.10	-1	4,100	-0.02%
2020/04/16	2	32.85	0	0.00	32.85	2	4,028	0.05%
2020/04/15	4	33.26	0	0.00	33.40	4	3,986	0.10%
2020/04/14	0	0.00	3.4	33.13	33.30	-3.4	3,956	-0.09%
2020/04/10	0	0.00	5	32.12	32.55	-5	3,896	-0.13%
2020/04/09	10	32.65	0	0.00	32.10	10	3,878	0.26%
2020/04/08	1	32.30	0	0.00	32.60	1	3,826	0.03%
2020/04/07	1	31.00	1	31.65	31.40	0	3,764	0.00%
2020/04/06	1	30.00	0	0.00	30.05	1	3,697	0.03%
2020/04/01	0	0.00	2	30.65	30.45	-2	3,626	-0.06%
2020/03/30	3	30.45	11	30.56	31.15	-8	3,539	-0.23%
2020/03/27	0	0.00	6	30.95	31.00	-6	3,489	-0.17%
2020/03/26	0	0.00	5	32.00	31.00	-5	3,437	-0.15%
2020/03/25	10	31.32	1	31.40	31.55	9	3,491	0.26%
2020/03/24	6	30.76	6	30.28	30.70	0	3,435	0.00%
2020/03/23	0	0.00	12	29.65	29.60	-12	3,401	-0.35%
2020/03/20	11	30.30	0	0.00	30.25	11	3,357	0.33%
2020/03/19	13	30.20	3	30.43	29.70	10	3,219	0.31%
2020/03/18	0	0.00	4	33.01	33.00	-4	3,094	-0.13%
2020/03/17	7	33.16	5	33.29	33.00	2	3,023	0.07%
2020/03/16	5	35.29	5	35.87	34.90	0	2,921	0.00%
2020/03/13	11	35.17	1	35.80	36.00	10	2,853	0.35%
2020/03/12	1	37.30	2	37.25	37.85	-1	2,743	-0.04%
2020/03/11	6	37.68	1	38.00	38.00	5	2,632	0.19%
2020/03/10	0	0.00	18	37.99	38.35	-18	2,580	-0.70%
2020/03/09	8	38.02	5	37.96	38.10	3	2,568	0.12%
2020/03/06	5	38.91	0	0.00	39.00	5	2,521	0.20%
2020/03/05	1	39.20	3	39.22	39.20	-2	2,503	-0.08%
2020/03/04	0	0.00	2	39.20	39.20	-2	2,525	-0.08%
2020/03/03	0	0.00	6	39.06	39.10	-6	2,520	-0.24%
2020/03/02	1	38.50	1	39.00	39.00	0	2,519	0.00%
2020/02/26	4	38.45	0	0.00	39.10	4	2,573	0.16%
2020/02/25	2.2	38.75	0	0.00	38.70	2.2	2,585	0.09%
2020/02/24	3	38.87	0	0.00	38.90	3	2,600	0.12%
2020/02/20	1	39.15	0	0.00	39.10	1	2,680	0.04%
2020/02/19	1	39.25	0	0.00	39.45	1	2,709	0.04%
2020/02/18	5	39.14	5	39.30	39.20	0	2,738	0.00%
2020/02/17	2	39.63	0	0.00	39.45	2	2,819	0.07%
2020/02/14	2	39.85	2	39.83	39.95	0	2,899	0.00%
2020/02/12	7	39.54	1	39.50	39.45	6	3,227	0.19%
2020/02/11	1	39.40	0	0.00	39.30	1	3,238	0.03%
2020/02/10	3	39.23	0	0.00	39.40	3	3,239	0.09%
2020/02/07	3	39.80	0	0.00	39.60	3	3,261	0.09%
2020/02/06	6	40.11	1	40.15	40.00	5	3,273	0.15%
2020/02/05	0	0.00	14	39.88	39.95	-14	3,292	-0.43%
2020/02/04	5	39.76	1	39.80	39.60	4	3,293	0.12%
2020/02/03	24	39.05	5	39.20	39.35	19	3,314	0.57%
2020/01/31	41	39.67	3	39.75	39.35	38	3,313	1.15%
2020/01/30	24	39.48	1	40.80	39.10	23	3,309	0.70%
2020/01/20	0	0.00	3	42.25	42.25	-3	3,203	-0.09%
2020/01/16	2	41.95	0	0.00	42.15	2	3,242	0.06%
2020/01/15	2	42.00	0.2	42.20	42.10	1.9	3,280	0.06%
2020/01/14	1	42.25	0	0.00	42.20	1	3,354	0.03%
2020/01/13	0	0.00	2	42.20	42.40	-2	3,406	-0.06%
2020/01/10	0	0.00	5.2	41.62	41.75	-5.2	3,562	-0.14%
2020/01/09	0	0.00	1	41.65	41.50	-1	3,666	-0.03%
2020/01/08	2	41.10	0	0.00	41.05	2	3,823	0.05%
2020/01/07	1	41.40	0	0.00	41.35	1	3,905	0.03%
2020/01/06	1	41.55	6	41.50	41.40	-5	3,994	-0.13%
2020/01/02	2	41.90	5	41.93	42.10	-3	4,028	-0.07%
2019/12/31	1	41.90	1	41.85	41.80	0	4,073	0.00%
2019/12/30	2	42.05	2	42.15	42.10	0	4,085	0.00%
2019/12/27	5	42.20	1	42.30	42.30	4	4,165	0.10%
2019/12/26	0	0.00	1	42.10	42.10	-1	4,186	-0.02%
2019/12/25	4	41.96	0	0.00	42.00	4	4,258	0.09%
2019/12/24	18	42.20	0	0.00	42.00	18	4,413	0.41%
2019/12/23	4	42.45	2	42.30	42.45	2	4,491	0.04%
2019/12/20	0	0.00	1	42.45	43.05	-1	4,473	-0.02%
2019/12/19	3	42.10	0	0.00	42.20	3	4,446	0.07%
2019/12/18	0	0.00	3	42.43	42.25	-3	4,593	-0.07%
2019/12/17	1	42.15	0.1	42.30	42.30	0.9	4,627	0.02%
2019/12/16	2	41.85	9	41.84	42.00	-7	4,631	-0.15%
2019/12/13	2	41.88	0	0.00	41.65	2	4,676	0.04%
2019/12/12	1	41.55	1	41.85	41.65	0	4,648	0.00%
2019/12/11	1	40.90	1	41.15	41.15	0	4,660	0.00%
2019/12/10	2	41.00	0	0.00	41.00	2	4,672	0.04%
2019/12/09	6	40.99	0	0.00	40.85	6	4,698	0.13%
2019/12/06	3	41.45	0	0.00	41.40	3	4,681	0.06%
2019/12/05	2	41.23	0	0.00	41.10	2	4,680	0.04%
2019/12/04	1	41.40	2	41.38	41.35	-1	4,709	-0.02%
2019/12/03	2	41.03	1	41.20	41.40	1	4,746	0.02%
2019/12/02	3	41.57	0	0.00	41.25	3	4,737	0.06%
2019/11/29	1	41.70	0	0.00	41.60	1	4,782	0.02%
2019/11/28	2	42.08	0	0.00	42.00	2	4,904	0.04%
2019/11/27	2	41.95	0	0.00	42.00	2	5,085	0.04%
2019/11/26	1	41.85	0	0.00	41.85	1	5,132	0.02%
2019/11/25	3	42.02	4	42.25	42.10	-1	5,056	-0.02%
2019/11/22	0	0.00	5	41.95	42.20	-5	5,197	-0.10%
2019/11/21	3	42.03	3	41.95	41.85	0	5,305	0.00%
2019/11/20	5	42.08	4	42.08	42.20	1	5,512	0.02%
2019/11/19	8	42.36	6	42.46	42.45	2	5,580	0.04%
2019/11/18	15	42.70	0	0.00	42.80	15	5,521	0.27%
2019/11/15	14	42.95	1	43.25	42.95	13	5,489	0.24%
2019/11/14	31	43.54	5	42.96	42.95	26	5,468	0.48%
2019/11/13	2	43.53	20	43.56	43.35	-18	5,403	-0.33%
2019/11/12	17	44.31	3	44.38	44.00	14	5,374	0.26%
2019/11/11	4	47.33	15	46.98	46.95	-11	5,134	-0.21%
2019/11/08	0	0.00	16	48.27	48.35	-16	5,129	-0.31%
2019/11/07	0	0.00	1	48.25	48.20	-1	5,170	-0.02%
2019/11/06	0	0.00	4	48.30	48.30	-4	5,175	-0.08%
2019/11/05	0	0.00	2	48.10	48.20	-2	5,166	-0.04%
2019/11/04	2	48.00	7	47.99	48.25	-5	5,203	-0.10%
2019/11/01	2	48.03	7	48.01	48.20	-5	5,230	-0.10%
2019/10/31	3	47.97	2	47.75	47.85	1	5,258	0.02%
2019/10/30	20	47.86	2	47.85	48.00	18	5,276	0.34%
2019/10/29	2	47.53	7	47.44	47.30	-5	5,315	-0.09%
2019/10/28	0.1	47.55	0	0.00	47.55	0.1	5,312	0.00%
2019/10/25	0	0.00	2	47.83	47.70	-2	5,313	-0.04%
2019/10/24	2	47.73	0.1	47.90	48.00	1.9	5,323	0.04%
2019/10/22	54	47.88	7.2	48.15	47.80	46.8	5,320	0.88%
2019/10/21	2	48.50	4	48.46	48.55	-2	5,267	-0.04%
2019/10/18	5	48.38	3	48.62	48.70	2	5,261	0.04%
2019/10/17	6	47.43	15	47.94	48.15	-9	5,135	-0.18%
2019/10/16	6	47.43	78.2	47.24	47.95	-72.2	5,045	-1.43%
2019/10/15	53	46.60	67	46.84	46.60	-14	4,906	-0.29%
2019/10/14	1	45.90	5	45.97	46.05	-4	4,817	-0.08%
2019/10/09	3	45.03	7	45.00	44.90	-4	4,743	-0.08%
2019/10/08	5	45.53	0	0.00	45.15	5	4,756	0.11%
2019/10/07	2	45.00	37	45.13	45.35	-35	4,751	-0.74%
2019/10/04	3	45.28	3	45.43	45.45	0	4,737	0.00%
2019/10/03	12	44.94	15	44.80	45.00	-3	4,717	-0.06%
2019/10/02	2	45.95	3	45.95	45.85	-1	4,638	-0.02%
2019/10/01	59	46.09	1	46.10	46.15	58	4,620	1.26%
2019/09/27	8	46.14	57	45.95	45.80	-49	4,558	-1.07%
2019/09/26	1	45.00	0	0.00	45.10	1	4,414	0.02%
2019/09/25	2	45.00	15	44.70	45.00	-13	4,333	-0.30%
2019/09/24	3	45.05	0	0.00	44.65	3	4,339	0.07%
2019/09/23	0	0.00	5	45.03	45.00	-5	4,302	-0.12%
2019/09/20	1	44.40	1	44.30	44.40	0	4,202	0.00%
2019/09/19	4	44.39	1	44.20	44.50	3	4,148	0.07%
2019/09/18	0	0.00	1	44.60	44.60	-1	4,143	-0.02%
2019/09/17	3	44.33	3	44.55	44.40	0	4,110	0.00%
2019/09/16	0.1	44.35	0	0.00	44.25	0.1	4,158	0.00%
2019/09/12	3	44.18	4	44.15	44.15	-1	4,115	-0.02%
2019/09/11	0	0.00	2	44.05	44.00	-2	4,103	-0.05%
2019/09/10	1	43.95	0	0.00	43.95	1	4,084	0.02%
2019/09/09	1	43.70	3	43.75	43.80	-2	4,057	-0.05%
2019/09/06	4	43.84	11	43.80	43.85	-7	4,060	-0.17%
2019/09/05	3	43.78	1	44.10	43.70	2	4,098	0.05%
2019/09/04	2	43.30	1	43.40	43.50	1	4,089	0.02%
2019/09/03	22	43.59	3	43.73	43.45	19	4,087	0.46%
2019/09/02	13	44.21	21	44.14	44.05	-8	4,061	-0.20%
2019/08/30	20	43.90	3	43.97	44.00	17	3,937	0.43%
2019/08/29	6	42.98	1	43.05	43.00	5	3,771	0.13%
2019/08/28	5	43.00	4	43.00	43.00	1	3,712	0.03%
2019/08/27	1	43.05	14	43.17	43.00	-13	3,669	-0.35%
2019/08/26	24	42.75	9	42.87	42.60	15	3,526	0.43%
2019/08/23	30	42.50	23	42.39	42.50	7	3,394	0.21%
2019/08/22	4	40.80	4	41.19	41.30	0	3,183	0.00%
2019/08/16	0	0.00	22	40.03	40.10	-22	3,219	-0.68%
2019/08/15	4	39.79	1	40.15	40.10	3	3,211	0.09%
2019/08/14	1	40.25	0	0.00	40.15	1	3,248	0.03%
2019/08/13	9	40.44	0	0.00	40.25	9	3,256	0.28%
2019/08/12	1	38.95	6	39.83	40.00	-5	3,229	-0.15%
2019/08/08	1	38.70	0	0.00	39.05	1	3,192	0.03%
2019/08/07	1	38.60	0	0.00	38.75	1	3,208	0.03%
2019/08/06	2	38.45	0	0.00	38.75	2	3,254	0.06%
2019/08/05	3	38.83	2	39.05	38.95	1	3,269	0.03%
2019/08/02	7	39.01	0	0.00	39.00	7	3,267	0.21%
2019/08/01	8	39.51	6	39.60	39.55	2	3,315	0.06%
2019/07/31	4	39.89	0	0.00	40.40	4	3,327	0.12%
2019/07/30	2	39.93	1	40.20	40.15	1	3,299	0.03%
2019/07/29	4	40.04	0	0.00	40.00	4	3,334	0.12%
2019/07/26	3	40.03	4	40.00	40.20	-1	3,318	-0.03%
2019/07/24	1	39.65	0	0.00	39.65	1	3,357	0.03%
2019/07/23	3	39.50	0	0.00	39.65	3	3,402	0.09%
2019/07/22	2	39.30	0	0.00	39.45	2	3,403	0.06%
2019/07/19	2	40.15	6	40.28	40.40	-4	3,498	-0.11%
2019/07/18	4	40.23	2	40.20	40.20	2	3,544	0.06%
2019/07/17	3	40.40	0	0.00	40.30	3	3,573	0.08%
2019/07/16	10	40.61	0	0.00	40.55	10	3,634	0.28%
2019/07/15	3	40.73	2	40.70	40.65	1	3,711	0.03%
2019/07/12	1	40.65	0	0.00	40.65	1	3,804	0.03%
2019/07/11	2	40.45	0	0.00	40.40	2	3,838	0.05%
2019/07/10	2	40.30	0	0.00	40.25	2	3,878	0.05%
2019/07/09	0	0.00	6	40.10	40.05	-6	3,918	-0.15%
2019/07/08	1	40.00	4	40.00	40.20	-3	3,957	-0.08%
2019/07/05	1	40.30	2	40.30	40.25	-1	3,989	-0.03%
2019/07/03	0	0.00	3	40.10	40.40	-3	4,030	-0.07%
2019/07/02	0	0.00	1	40.10	40.00	-1	4,035	-0.02%
2019/07/01	6	40.03	0	0.00	39.90	6	4,041	0.15%
2019/06/28	1	40.70	0	0.00	40.10	1	4,031	0.02%
2019/06/27	1	40.65	0	0.00	40.70	1	4,021	0.02%
2019/06/26	2	40.25	2	40.30	40.45	0	4,005	0.00%
2019/06/24	12	40.60	0	0.00	40.80	12	4,043	0.30%
2019/06/20	0	0.00	2	40.50	40.35	-2	4,049	-0.05%
2019/06/19	9	39.87	0	0.00	40.25	9	4,059	0.22%
2019/06/18	0	0.00	3	39.70	39.80	-3	4,034	-0.07%
2019/06/17	0	0.00	1	39.65	39.50	-1	4,040	-0.02%
2019/06/13	2	39.15	0	0.00	39.10	2	4,028	0.05%
2019/06/12	3	39.47	0	0.00	39.55	3	4,083	0.07%
2019/06/10	0	0.00	2	40.30	40.40	-2	3,992	-0.05%
2019/06/06	0	0.00	1	40.30	40.15	-1	3,963	-0.03%
2019/06/05	0	0.00	3	40.10	40.10	-3	3,948	-0.08%
2019/06/04	1	39.90	0	0.00	39.80	1	3,922	0.03%
2019/06/03	2	39.98	1	40.00	40.00	1	3,913	0.03%
2019/05/31	1	40.05	2	40.00	40.10	-1	3,899	-0.03%
2019/05/30	1	40.05	3	40.18	40.05	-2	3,877	-0.05%
2019/05/29	1	39.80	0	0.00	39.60	1	3,889	0.03%
2019/05/28	0	0.00	1	40.00	40.00	-1	3,918	-0.03%
2019/05/27	0	0.00	6	39.86	40.00	-6	3,864	-0.16%
2019/05/24	12	39.50	0	0.00	39.40	12	3,855	0.31%
2019/05/23	1	39.70	0	0.00	39.85	1	3,854	0.03%
2019/05/22	2	40.30	0	0.00	40.15	2	3,830	0.05%
2019/05/21	5	40.44	5	40.52	40.65	0	3,842	0.00%
2019/05/20	2	39.38	0	0.00	39.35	2	3,766	0.05%
2019/05/17	1	38.95	2	38.98	38.65	-1	3,753	-0.03%
2019/05/16	7	38.78	1	38.75	38.65	6	3,756	0.16%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	5	38.67	0	0.00	38.75	5	3,736	0.13%
2019/05/13	5	39.10	1	39.20	39.10	4	3,689	0.11%
2019/05/10	12	39.88	1	40.05	39.70	11	3,645	0.30%
2019/05/09	6	40.05	20	40.15	39.95	-14	3,642	-0.38%
2019/05/08	4	40.45	0	0.00	40.65	4	3,564	0.11%
2019/05/07	1	40.60	1	40.60	40.85	0	3,503	0.00%
2019/05/06	7	41.02	1	40.85	40.80	6	3,461	0.17%
2019/05/03	1	41.55	0	0.00	41.70	1	3,390	0.03%
2019/05/02	1	41.60	11	41.55	41.45	-10	3,385	-0.30%
2019/04/30	4	41.48	6	41.33	41.25	-2	3,366	-0.06%
2019/04/29	2	41.50	7.7	41.57	41.60	-5.7	3,305	-0.17%
2019/04/26	4	40.70	2	40.93	41.00	2	3,252	0.06%
2019/04/25	10	40.68	0	0.00	40.40	10	3,231	0.31%
2019/04/24	12	40.92	0	0.00	41.05	12	3,100	0.39%
2019/04/23	3	40.95	0	0.00	41.00	3	3,036	0.10%
2019/04/22	4	41.08	0	0.00	41.00	4	2,998	0.13%
2019/04/19	1	41.20	0	0.00	41.20	1	2,929	0.03%
2019/04/18	12	41.10	0	0.00	41.05	12	2,856	0.42%
2019/04/17	5	41.10	0	0.00	41.15	5	2,785	0.18%
2019/04/16	6	41.06	4	41.10	41.00	2	2,720	0.07%
2019/04/15	3	41.43	3	41.75	41.30	0	2,687	0.00%
2019/04/12	15	41.75	0	0.00	41.50	15	2,632	0.57%
2019/04/11	3	42.10	2	42.15	42.05	1	2,596	0.04%
2019/04/10	2	42.40	10	42.27	42.55	-8	2,562	-0.31%
2019/04/09	4	41.76	3	41.83	41.85	1	2,549	0.04%
2019/04/08	3	41.67	3	41.90	41.70	0	2,546	0.00%
2019/04/03	2	41.50	6	41.53	41.70	-4	2,564	-0.16%
2019/04/02	1	41.55	2.2	41.53	41.45	-1.2	2,592	-0.04%
2019/04/01	7	41.64	3	41.75	41.45	4	2,590	0.15%
2019/03/29	3	41.33	1	41.90	41.95	2	2,572	0.08%
2019/03/28	3	41.37	1	41.40	41.40	2	2,748	0.07%
2019/03/27	4	41.43	1	41.40	41.90	3	2,725	0.11%
2019/03/26	5	41.63	0	0.00	41.65	5	2,711	0.18%
2019/03/25	7	41.83	0	0.00	42.20	7	2,660	0.26%
2019/03/22	7	42.96	0	0.00	42.95	7	2,616	0.27%
2019/03/21	5	43.80	1	43.85	43.70	4	2,614	0.15%
2019/03/20	5	43.49	3	43.52	43.55	2	2,637	0.08%
2019/03/19	1	43.35	0	0.00	43.25	1	2,627	0.04%
2019/03/18	0	0.00	1	43.10	43.15	-1	2,616	-0.04%
2019/03/15	3	42.42	0	0.00	43.00	3	2,610	0.11%
2019/03/14	1	42.70	3.4	42.78	42.85	-2.4	2,477	-0.10%
2019/03/12	4	42.93	1	43.00	42.85	3	2,512	0.12%
2019/03/08	2	42.80	0	0.00	42.75	2	2,600	0.08%
2019/03/06	1	43.00	0	0.00	43.10	1	2,789	0.04%
2019/03/05	1	43.15	0	0.00	43.10	1	2,812	0.04%
2019/03/04	3	43.17	4	43.18	43.55	-1	2,839	-0.04%
2019/02/27	0.2	44.00	2	44.10	43.75	-1.9	2,823	-0.07%
2019/02/26	4	43.74	2	44.35	44.05	2	2,770	0.07%
2019/02/25	22	43.50	2	43.65	43.60	20	2,724	0.73%
2019/02/22	0	0.00	4	43.25	43.40	-4	2,728	-0.15%
2019/02/20	1	43.35	0	0.00	43.25	1	2,753	0.04%
2019/02/19	5	42.55	0	0.00	42.75	5	2,794	0.18%
2019/02/18	2	42.70	0	0.00	42.55	2	2,803	0.07%
2019/02/15	4	42.64	4	42.40	42.40	0	2,825	0.00%
2019/02/14	2	43.40	0	0.00	43.20	2	2,905	0.07%
2019/02/12	4	44.14	0	0.00	44.20	4	3,174	0.13%
2019/02/11	1	43.40	3	43.30	43.45	-2	3,165	-0.06%
2019/01/30	1	42.95	2	43.00	43.15	-1	3,159	-0.03%
2019/01/29	0	0.00	1	42.90	42.90	-1	3,105	-0.03%
2019/01/28	0	0.00	1	42.60	42.70	-1	3,098	-0.03%
2019/01/25	3	42.80	0	0.00	42.80	3	3,106	0.10%
2019/01/21	2	43.15	0	0.00	42.95	2	3,193	0.06%
2019/01/18	0	0.00	5	43.00	43.00	-5	3,227	-0.15%
2019/01/17	5	42.95	0	0.00	42.80	5	3,237	0.15%
2019/01/15	2	42.95	2	42.65	42.95	0	3,317	0.00%
2019/01/14	3	42.42	0	0.00	42.15	3	3,303	0.09%
2019/01/11	2	42.30	2	42.80	42.55	0	3,343	0.00%
2019/01/09	1	42.45	1	42.30	42.65	0	3,376	0.00%
2019/01/08	2	41.90	0	0.00	41.80	2	3,377	0.06%
2019/01/07	0	0.00	2	42.00	41.90	-2	3,428	-0.06%
2019/01/04	1	40.60	1	41.25	41.20	0	3,446	0.00%
2019/01/03	0	0.00	5	41.00	41.05	-5	3,602	-0.14%
2019/01/02	6	40.21	5	40.28	40.20	1	3,626	0.03%
2018/12/28	4	41.15	7	41.04	40.85	-3	3,646	-0.08%
2018/12/27	0	0.00	6	40.57	40.55	-6	3,679	-0.16%
2018/12/26	3	40.07	0	0.00	40.15	3	3,712	0.08%
2018/12/25	6	40.25	3	40.43	40.30	3	3,694	0.08%
2018/12/24	0	0.00	5	41.50	41.15	-5	3,707	-0.13%
2018/12/22	0	0.00	2	40.70	41.00	-2	3,697	-0.05%
2018/12/21	21	40.50	2	40.00	40.00	19	3,756	0.51%
2018/12/20	0	0.00	2	43.25	43.10	-2	3,600	-0.06%
2018/12/19	0	0.00	2	43.13	43.05	-2	3,587	-0.06%
2018/12/13	2	42.25	1	42.95	43.00	1	3,694	0.03%
2018/12/12	0	0.00	1	41.55	41.55	-1	3,724	-0.03%
2018/12/11	2	41.05	0	0.00	41.25	2	3,718	0.05%
2018/12/10	4	41.26	0	0.00	41.30	4	3,748	0.11%
2018/12/06	0	0.00	1	41.95	41.75	-1	3,784	-0.03%
2018/12/05	1	42.20	0	0.00	42.60	1	3,773	0.03%
2018/12/03	0	0.00	7	42.74	43.20	-7	3,805	-0.18%
2018/11/29	0	0.00	1	41.50	41.60	-1	3,692	-0.03%
2018/11/27	1	40.10	1	40.70	40.70	0	3,645	0.00%
2018/11/26	1	40.85	4	40.70	40.60	-3	3,671	-0.08%
2018/11/23	2	39.93	0	0.00	39.95	2	3,664	0.05%
2018/11/21	0	0.00	1	40.00	40.30	-1	3,716	-0.03%
2018/11/20	0	0.00	4	40.05	40.30	-4	3,722	-0.11%
2018/11/19	4	40.00	2	39.80	40.00	2	3,757	0.05%
2018/11/16	1	40.30	3	40.25	40.45	-2	3,768	-0.05%
2018/11/14	0	0.00	1	38.70	39.10	-1	3,785	-0.03%
2018/11/13	19.4	38.32	13	38.52	39.20	6.4	3,790	0.17%
2018/11/12	13.2	39.30	3	39.50	39.10	10.2	3,715	0.27%
2018/11/09	5	41.54	0	0.00	41.50	5	3,620	0.14%
2018/11/08	0	0.00	1	43.60	43.60	-1	3,552	-0.03%
2018/11/07	1	43.45	1	43.80	43.40	0	3,585	0.00%
2018/11/06	2	43.30	1	43.30	43.25	1	3,699	0.03%
2018/10/31	1	43.00	0	0.00	43.55	1	4,011	0.02%
2018/10/30	0	0.00	1	42.60	42.55	-1	4,149	-0.02%
2018/10/29	0	0.00	1	42.05	41.50	-1	4,138	-0.02%
2018/10/26	2	41.20	0	0.00	41.55	2	4,157	0.05%
2018/10/25	1	41.70	0	0.00	41.80	1	4,162	0.02%
2018/10/24	1	41.55	3	42.23	42.50	-2	4,211	-0.05%
2018/10/23	19	41.86	18	41.82	42.10	1	4,224	0.02%
2018/10/22	1	42.55	0	0.00	42.60	1	4,259	0.02%
2018/10/19	13	42.33	10	42.35	42.50	3	4,270	0.07%
2018/10/18	5	42.82	0	0.00	42.80	5	4,251	0.12%
2018/10/17	3	43.07	0	0.00	43.30	3	4,266	0.07%
2018/10/16	6	42.57	1	43.15	42.65	5	4,240	0.12%
2018/10/15	4	42.88	0	0.00	42.60	4	4,238	0.09%
2018/10/12	34	43.01	2	42.78	43.60	32	4,205	0.76%
2018/10/11	22	42.92	2	43.03	43.35	20	4,201	0.48%
2018/10/09	22	45.43	21	45.27	45.60	1	4,095	0.02%
2018/10/08	7	45.64	5	45.75	45.50	2	4,078	0.05%
2018/10/05	56	45.60	53	45.63	45.70	3	4,128	0.07%
2018/10/04	55	46.53	55	46.33	46.30	0	4,180	0.00%
2018/10/03	22	47.25	22	47.25	47.00	0	4,167	0.00%
2018/10/02	88	47.77	41	47.65	47.30	47	4,181	1.12%
2018/10/01	0	0.00	1	48.20	48.25	-1	4,143	-0.02%
2018/09/27	21	47.81	39	48.29	48.45	-18	4,159	-0.43%
2018/09/26	1	47.85	11	47.90	47.80	-10	4,112	-0.24%
2018/09/25	2	48.05	51	48.20	48.10	-49	4,137	-1.18%
2018/09/21	3	48.02	0	0.00	47.85	3	4,134	0.07%
2018/09/20	4	48.14	5	47.82	47.70	-1	4,109	-0.02%
2018/09/19	6.8	48.17	9	48.08	48.25	-2.2	4,106	-0.05%
2018/09/18	34	47.90	24	47.78	47.90	10	4,085	0.24%
2018/09/14	2	47.25	3	47.20	47.20	-1	4,064	-0.02%
2018/09/12	0	0.00	3	46.35	46.55	-3	4,045	-0.07%
2018/09/10	6	45.94	1	46.05	45.85	5	4,137	0.12%
2018/09/07	0	0.00	7	46.49	46.65	-7	4,176	-0.17%
2018/09/06	12	46.51	7	46.61	46.65	5	4,185	0.12%
2018/09/05	2	46.55	0	0.00	46.15	2	4,179	0.05%
2018/09/03	1	46.80	1	46.95	46.95	0	4,257	0.00%
2018/08/31	2	45.83	0	0.00	46.90	2	4,244	0.05%
2018/08/30	2	46.08	0	0.00	46.25	2	4,230	0.05%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/28	1	45.95	0	0.00	46.35	1	4,274	0.02%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	19	45.61	0	0.00	45.50	19	4,282	0.44%
2018/08/23	3.5	46.43	0.2	47.00	46.10	3.3	4,370	0.08%
2018/08/22	4	47.09	5	46.93	46.60	-1	4,375	-0.02%
2018/08/21	2	47.30	1	47.30	47.45	1	4,141	0.02%
2018/08/20	5	47.00	6	47.25	47.10	-1	4,144	-0.02%
2018/08/17	3.5	46.91	0	0.00	46.75	3.5	4,147	0.08%
2018/08/16	2	46.60	0	0.00	47.05	2	4,166	0.05%
2018/08/15	2	46.98	2	46.80	46.25	0	4,205	0.00%
2018/08/14	0	0.00	1	47.15	47.25	-1	4,240	-0.02%
2018/08/13	15	47.50	15	47.53	47.25	0	4,268	0.00%
2018/08/10	5	48.75	0	0.00	49.10	5	4,196	0.12%
2018/08/09	2	48.75	35	48.87	49.00	-33	4,209	-0.78%
2018/08/08	54.1	49.00	4	48.93	49.05	50.1	4,280	1.17%
2018/08/07	25	49.12	56	49.44	49.45	-31	4,302	-0.72%
2018/08/06	3	48.58	6	48.55	48.80	-3	4,227	-0.07%
2018/08/03	5	47.05	0	0.00	47.05	5	4,065	0.12%
2018/08/02	0	0.00	3	46.77	46.80	-3	4,066	-0.07%
2018/08/01	0	0.00	3	47.37	47.45	-3	4,041	-0.07%
2018/07/30	10	47.20	0	0.00	47.00	10	3,983	0.25%
2018/07/27	2	46.70	15	46.66	46.85	-13	3,963	-0.33%
2018/07/26	1	45.35	1	45.90	45.65	0	3,899	0.00%
2018/07/25	1	45.60	0	0.00	45.75	1	3,900	0.03%
2018/07/23	0	0.00	1	45.35	45.20	-1	3,924	-0.03%
2018/07/19	1	45.60	0.1	45.35	45.10	0.9	3,922	0.02%
2018/07/18	1.2	45.42	1	45.65	45.65	0.2	3,938	0.01%
2018/07/17	0	0.00	2	44.65	45.30	-2	3,917	-0.05%
2018/07/16	2	44.40	1	44.45	44.40	1	3,900	0.03%
2018/07/12	0	0.00	4	45.74	46.00	-4	3,931	-0.10%
2018/07/11	3	45.17	0	0.00	45.25	3	3,856	0.08%
2018/07/06	2	44.80	1	44.70	44.60	1	3,884	0.03%
2018/07/04	2	44.35	6	44.83	45.55	-4	3,880	-0.10%
2018/07/03	1	44.60	1	44.60	44.70	0	3,942	0.00%
2018/07/02	3	45.45	0	0.00	45.25	3	3,954	0.08%
2018/06/29	1	45.65	2	44.88	45.85	-1	3,974	-0.03%
2018/06/28	1	44.50	0	0.00	44.65	1	3,980	0.03%
2018/06/27	3	44.62	0	0.00	44.60	3	4,038	0.07%
2018/06/26	4	44.64	0	0.00	44.60	4	4,180	0.10%
2018/06/25	15	45.07	0	0.00	45.00	15	4,253	0.35%
2018/06/22	1	45.10	0	0.00	45.10	1	4,295	0.02%
2018/06/21	4	45.23	0	0.00	45.20	4	4,335	0.09%
2018/06/20	0	0.00	1	45.45	45.55	-1	4,379	-0.02%
2018/06/19	16	45.40	12	45.56	45.10	4	4,403	0.09%
2018/06/15	7	46.68	0	0.00	46.25	7	4,410	0.16%
2018/06/14	10	46.99	5	46.82	46.70	5	4,342	0.12%
2018/06/13	0	0.00	5.2	47.98	47.50	-5.2	4,320	-0.12%
2018/06/12	6	47.70	14	47.72	47.85	-8	4,403	-0.18%
2018/06/11	2	47.00	1	47.00	46.95	1	4,359	0.02%
2018/06/08	1	47.05	2.5	46.94	46.95	-1.5	4,400	-0.03%
2018/06/07	0	0.00	1	46.75	47.15	-1	4,419	-0.02%
2018/06/06	1	46.65	0	0.00	46.60	1	4,452	0.02%
2018/06/05	0	0.00	2	45.85	46.25	-2	4,422	-0.05%
2018/06/04	11	45.10	11	45.38	45.65	0	4,400	0.00%
2018/06/01	4	45.20	2	45.10	45.25	2	4,418	0.05%
2018/05/31	4	44.98	1	45.05	45.60	3	4,426	0.07%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/29	4	45.35	1	45.55	45.55	3	4,343	0.07%
2018/05/28	0	0.00	4	45.63	45.60	-4	4,382	-0.09%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	6	46.50	1	46.20	46.10	5	4,470	0.11%
2018/05/23	2	46.75	0	0.00	46.60	2	4,501	0.04%
2018/05/22	4	46.35	4	46.31	46.60	0	4,522	0.00%
2018/05/21	1	45.50	2	45.55	45.60	-1	4,511	-0.02%
2018/05/18	1	44.75	0	0.00	44.85	1	4,517	0.02%
2018/05/17	2	44.75	5	44.90	44.85	-3	4,645	-0.06%
2018/05/16	28.1	44.18	0	0.00	44.50	28.1	4,687	0.60%
2018/05/15	35	45.12	3	44.97	45.00	32	4,683	0.68%
2018/05/14	5.2	46.05	1	46.40	45.90	4.2	4,768	0.09%
2018/05/11	4	46.13	0	0.00	46.25	4	4,760	0.08%
2018/05/09	4	46.00	0	0.00	46.00	4	4,766	0.08%
2018/05/08	10.2	46.22	0	0.00	46.20	10.2	4,832	0.21%
2018/05/07	8.2	46.43	0	0.00	46.40	8.2	4,859	0.17%
2018/05/04	5.2	46.71	0	0.00	46.65	5.2	4,880	0.11%
2018/05/03	1	47.05	0	0.00	47.00	1	4,893	0.02%
2018/05/02	0	0.00	0.2	47.50	47.35	-0.2	4,913	0.00%
2018/04/30	0	0.00	7	47.49	47.90	-7	4,936	-0.14%
2018/04/27	3	47.10	0	0.00	47.20	3	4,920	0.06%
2018/04/26	3	47.23	0	0.00	47.05	3	4,953	0.06%
2018/04/20	5	47.65	0	0.00	47.90	5	5,112	0.10%
2018/04/19	0	0.00	3	47.87	48.15	-3	5,112	-0.06%
2018/04/18	3	47.28	2	47.30	47.20	1	5,086	0.02%
2018/04/16	3	47.92	1	47.55	47.95	2	5,114	0.04%
2018/04/12	5	48.00	0	0.00	47.80	5	5,243	0.10%
2018/04/11	2	48.00	1	47.95	48.05	1	5,262	0.02%
2018/04/10	1	47.60	0	0.00	47.90	1	5,278	0.02%
2018/04/09	4	47.90	1	47.40	48.05	3	5,268	0.06%
2018/04/03	4	46.55	1	46.70	46.70	3	5,250	0.06%
2018/04/02	2	46.85	7	47.09	46.80	-5	5,274	-0.09%
2018/03/31	14	46.93	0	0.00	47.05	14	5,295	0.26%
2018/03/30	17	47.28	1	47.60	47.05	16	5,263	0.30%
2018/03/29	29.1	47.08	0	0.00	47.35	29.1	5,203	0.56%
2018/03/28	19	47.95	0	0.00	47.80	19	5,071	0.37%
2018/03/27	10.3	48.75	1	48.65	48.60	9.3	5,003	0.19%
2018/03/26	3	48.55	0	0.00	49.00	3	4,977	0.06%
2018/03/23	7	49.05	2	48.85	49.25	5	4,943	0.10%
2018/03/22	4	49.60	0	0.00	49.65	4	4,920	0.08%
2018/03/21	10	49.24	1	49.60	49.50	9	4,887	0.18%
2018/03/20	1	49.95	2	49.95	50.10	-1	4,845	-0.02%
2018/03/19	4	50.16	0	0.00	49.90	4	4,845	0.08%
2018/03/16	3	50.20	0	0.00	50.10	3	4,849	0.06%
2018/03/15	5	50.44	0	0.00	50.40	5	4,777	0.10%
2018/03/14	1	50.70	0	0.00	50.50	1	4,772	0.02%
2018/03/13	4	49.96	8	49.99	49.95	-4	4,742	-0.08%
2018/03/12	3	49.80	4	50.35	50.30	-1	4,801	-0.02%
2018/03/09	0.2	49.40	0	0.00	49.25	0.2	4,817	0.00%
2018/03/08	2	49.15	0	0.00	49.20	2	4,936	0.04%
2018/03/07	2	49.20	0	0.00	49.05	2	4,983	0.04%
2018/03/06	5	49.12	0	0.00	49.20	5	5,016	0.10%
2018/03/05	10	49.60	20	49.70	49.10	-10	5,177	-0.19%
2018/03/02	0	0.00	3	49.60	49.75	-3	5,254	-0.06%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/27	6	50.38	0	0.00	50.20	6	5,244	0.11%
2018/02/26	10	50.78	0	0.00	50.50	10	5,222	0.19%
2018/02/23	2	50.00	1	50.30	50.40	1	5,183	0.02%
2018/02/22	3	49.63	5	49.55	49.60	-2	5,217	-0.04%
2018/02/21	6	49.75	1	49.70	50.00	5	5,162	0.10%
2018/02/12	6	49.20	7	48.82	48.95	-1	5,113	-0.02%
2018/02/09	34	47.53	12	47.53	47.40	22	5,109	0.43%
2018/02/08	29	48.94	0	0.00	49.00	29	5,034	0.58%
2018/02/07	14	49.28	1	49.95	49.10	13	5,038	0.26%
2018/02/06	65	49.67	5	49.84	49.40	60	5,004	1.20%
2018/02/05	10	50.82	1	51.00	50.90	9	5,000	0.18%
2018/02/02	1	51.20	0	0.00	51.30	1	4,943	0.02%
2018/02/01	0	0.00	9	51.17	51.00	-9	4,933	-0.18%
2018/01/31	9	50.86	0	0.00	50.80	9	4,930	0.18%
2018/01/29	8	51.13	1	51.40	51.60	7	4,824	0.15%
2018/01/26	9	51.63	1	52.00	51.50	8	4,775	0.17%
2018/01/25	0	0.00	1	51.60	51.90	-1	4,727	-0.02%
2018/01/24	1	51.50	0	0.00	51.60	1	4,704	0.02%
2018/01/23	8	51.54	0	0.00	51.70	8	4,688	0.17%
2018/01/22	4	51.70	0	0.00	51.90	4	4,681	0.09%
2018/01/19	3	52.40	1	52.30	52.20	2	4,629	0.04%
2018/01/18	3	52.63	0.8	52.50	52.40	2.2	4,583	0.05%
2018/01/17	0	0.00	1	52.20	52.60	-1	4,528	-0.02%
2018/01/16	5	51.66	0	0.00	51.80	5	4,415	0.11%
2018/01/15	6	51.62	1	51.70	51.60	5	4,386	0.11%
2018/01/12	2	51.30	0	0.00	51.60	2	4,365	0.05%
2018/01/10	1	51.30	1	51.40	51.50	0	4,289	0.00%
2018/01/09	9	50.96	0	0.00	51.20	9	4,257	0.21%
2018/01/08	1	51.30	1	51.30	51.60	0	4,174	0.00%
2018/01/05	2	51.05	0	0.00	51.50	2	4,120	0.05%
2018/01/03	54	51.63	8	52.00	52.00	46	4,068	1.13%
2018/01/02	2	52.20	0	0.00	51.70	2	4,032	0.05%