正新 (2105)-元大-北府券商分點個股進出

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
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
976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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/05/31	7	60.36	18.8	60.23	60.80	-11.8	10,796	-0.11%
2024/05/30	12	57.70	12.1	57.71	57.70	-0.1	9,503	0.00%
2024/05/29	0	0.00	6	56.52	56.10	-6	8,856	-0.07%
2024/05/28	2	57.05	3	57.00	57.50	-1	8,408	-0.01%
2024/05/27	2	58.80	11	59.11	58.00	-9	7,932	-0.11%
2024/05/23	1	58.30	18	59.28	58.50	-17	7,074	-0.24%
2024/05/22	1	57.80	36.1	58.83	59.30	-35.1	6,689	-0.52%
2024/05/21	0	0.00	5.1	53.73	54.00	-5.1	6,076	-0.08%
2024/05/20	0	0.00	3	52.93	53.40	-3	5,869	-0.05%
2024/05/17	0	0.00	0.1	53.40	53.40	-0.1	5,745	0.00%
2024/05/15	0	0.00	2.2	52.60	52.20	-2.2	5,549	-0.04%
2024/05/14	0	51.50	1	51.60	51.50	-1	5,422	-0.02%
2024/05/13	0	51.40	41.3	50.48	51.80	-41.3	5,374	-0.77%
2024/05/10	0	0.00	1	49.65	50.00	-1	5,212	-0.02%
2024/05/09	12	49.03	1	49.40	48.70	11	5,177	0.21%
2024/05/08	0	0.00	1.1	50.09	50.00	-1.1	5,159	-0.02%
2024/05/07	0	0.00	2	48.95	48.90	-2	5,000	-0.04%
2024/05/06	1	48.40	1	48.65	48.25	0	4,973	0.00%
2024/05/02	0	0.00	5	47.50	46.90	-5	4,905	-0.10%
2024/04/30	0	0.00	7	47.29	47.15	-7	4,882	-0.14%
2024/04/26	1	46.05	0	0.00	45.90	1	4,791	0.02%
2024/04/24	15	46.16	0	0.00	46.10	15	4,755	0.32%
2024/04/22	0	0.00	1	47.45	47.45	-1	4,751	-0.02%
2024/04/19	1	46.90	3.2	46.93	46.90	-2.2	4,716	-0.05%
2024/04/18	0	0.00	1	48.45	47.85	-1	4,626	-0.02%
2024/04/17	5	48.01	0	0.00	48.00	5	4,650	0.11%
2024/04/16	0	0.00	2	48.30	48.20	-2	4,626	-0.04%
2024/04/15	0	0.00	15	49.31	49.45	-15	4,574	-0.33%
2024/04/10	5	48.95	1	49.30	49.10	4	4,514	0.09%
2024/04/08	1	48.95	0	0.00	48.55	1	4,601	0.02%
2024/04/02	8.1	48.79	0	0.00	48.80	8.1	4,561	0.18%
2024/04/01	0	0.00	11.5	50.19	49.75	-11.5	4,560	-0.25%
2024/03/29	0	0.00	2	50.05	50.00	-2	4,566	-0.04%
2024/03/27	0	0.00	2.1	49.81	49.85	-2.1	4,663	-0.05%
2024/03/26	1.5	48.68	1	49.00	48.85	0.5	4,973	0.01%
2024/03/25	0	0.00	0	48.15	48.15	0	5,384	0.00%
2024/03/22	5	48.40	0	0.00	48.10	5	5,850	0.09%
2024/03/21	1	48.95	1	49.20	49.15	0	6,293	0.00%
2024/03/20	0	0.00	2	48.53	48.40	-2	6,762	-0.03%
2024/03/19	1	48.10	2	48.13	47.80	-1	6,807	-0.01%
2024/03/18	1	49.70	15.3	49.94	49.50	-14.3	6,858	-0.21%
2024/03/15	0	0.00	3.1	48.01	48.20	-3.1	6,781	-0.05%
2024/03/14	0	0.00	16	47.83	47.65	-16	6,721	-0.24%
2024/03/13	0	0.00	7.1	46.20	46.60	-7.1	6,724	-0.10%
2024/03/08	0	0.00	0.1	46.20	46.30	-0.1	7,198	0.00%
2024/03/07	2	45.50	1	45.65	45.90	1	7,479	0.01%
2024/03/05	2	46.20	0	0.00	46.05	2	7,635	0.03%
2024/03/04	2	46.60	5	46.65	46.75	-3	7,683	-0.04%
2024/03/01	0	0.00	0.6	46.49	46.65	-0.6	7,758	-0.01%
2024/02/29	0	0.00	1.2	46.78	46.95	-1.2	7,836	-0.02%
2024/02/27	0	0.00	1	46.00	46.30	-1	7,785	-0.01%
2024/02/23	0.6	46.25	10	46.50	46.30	-9.4	7,848	-0.12%
2024/02/22	1	45.85	0	0.00	46.30	1	7,894	0.01%
2024/02/20	0	0.00	3	45.72	46.00	-3	8,052	-0.04%
2024/02/19	0	0.00	2	46.75	46.40	-2	8,186	-0.02%
2024/02/16	1	46.10	19	46.00	46.55	-18	8,334	-0.22%
2024/02/15	0	0.00	25	45.53	45.10	-25	8,361	-0.30%
2024/02/05	1	45.60	10	45.75	45.45	-9	8,405	-0.11%
2024/02/02	0	0.00	88	45.38	45.70	-88	8,426	-1.04%
2024/01/29	2	45.00	0	0.00	45.20	2	8,572	0.02%
2024/01/25	0	0.00	3	44.45	44.35	-3	8,606	-0.03%
2024/01/23	1	42.90	0	0.00	43.20	1	8,675	0.01%
2024/01/19	0	0.00	2	42.65	43.15	-2	8,706	-0.02%
2024/01/18	2	42.60	1	42.35	42.35	1	8,755	0.01%
2024/01/17	0.1	43.15	2	43.23	42.90	-2	8,775	-0.02%
2024/01/16	2	43.13	3	43.08	43.10	-1	8,733	-0.01%
2024/01/12	2	43.50	0	0.00	43.75	2	8,720	0.02%
2024/01/11	3.1	43.29	6	43.23	43.60	-2.9	8,766	-0.03%
2024/01/10	1.2	44.05	3	43.93	43.95	-1.8	8,745	-0.02%
2024/01/09	0	0.00	2	44.80	44.75	-2	8,781	-0.02%
2024/01/05	0.1	45.10	0	0.00	45.00	0.1	8,912	0.00%
2024/01/03	0	0.00	50	44.60	44.95	-50	9,315	-0.54%
2024/01/02	1	45.15	0	0.00	45.55	1	9,284	0.01%
2023/12/29	1	45.20	0	0.00	44.90	1	9,312	0.01%
2023/12/28	0	0.00	1	45.05	45.00	-1	9,359	-0.01%
2023/12/25	1.3	45.16	0	0.00	44.75	1.3	9,438	0.01%
2023/12/22	4.7	45.75	0	0.00	45.45	4.7	9,439	0.05%
2023/12/21	5	46.30	2	47.00	47.90	3	9,287	0.03%
2023/12/20	2	47.00	6	46.97	47.00	-4	8,874	-0.05%
2023/12/19	10	46.20	1	46.30	46.25	9	8,458	0.11%
2023/12/15	1	45.50	0	0.00	45.35	1	7,684	0.01%
2023/12/14	0	0.00	1	45.50	45.30	-1	7,343	-0.01%
2023/12/13	4	45.06	2	46.18	45.00	2	7,361	0.03%
2023/12/12	2	46.35	0.3	46.20	46.30	1.7	7,329	0.02%
2023/12/11	2	45.50	1	45.50	45.40	1	7,273	0.01%
2023/12/08	1	45.10	0	0.00	45.00	1	7,356	0.01%
2023/12/07	3	45.22	1	45.40	44.85	2	7,324	0.03%
2023/12/05	1.6	44.00	3	44.32	44.25	-1.4	7,404	-0.02%
2023/12/04	8	45.91	2	45.60	44.70	6	7,195	0.08%
2023/12/01	0	0.00	2	47.10	46.50	-2	6,918	-0.03%
2023/11/30	1	47.05	1	47.40	47.05	0	6,870	0.00%
2023/11/29	1	47.60	21	47.36	47.30	-20	6,788	-0.29%
2023/11/28	1	47.45	2	47.58	47.45	-1	6,868	-0.01%
2023/11/27	0.5	47.00	2	47.00	46.85	-1.5	6,925	-0.02%
2023/11/24	0	0.00	30	46.05	46.10	-30	7,031	-0.43%
2023/11/20	2	45.75	0	0.00	45.65	2	7,140	0.03%
2023/11/16	1	45.20	12	46.73	45.90	-11	7,001	-0.16%
2023/11/15	0	0.00	1	46.50	46.55	-1	6,860	-0.01%
2023/11/13	0	0.00	7.9	45.31	45.65	-7.9	6,650	-0.12%
2023/11/10	0	0.00	1	45.15	44.80	-1	6,582	-0.02%
2023/11/09	0	0.00	2.2	44.73	44.80	-2.2	6,546	-0.03%
2023/11/08	0	0.00	3	44.90	45.00	-3	6,540	-0.05%
2023/11/07	0	0.00	3	44.93	44.95	-3	6,576	-0.05%
2023/11/06	0	0.00	4	44.85	44.80	-4	6,523	-0.06%
2023/11/03	0	0.00	1	44.20	44.30	-1	6,454	-0.02%
2023/11/02	0	0.00	6	44.33	43.75	-6	6,463	-0.09%
2023/11/01	1	43.95	0	0.00	44.00	1	6,434	0.02%
2023/10/31	2.2	43.97	7	44.24	44.15	-4.8	6,443	-0.07%
2023/10/30	9	43.60	1	43.65	43.75	8	6,415	0.12%
2023/10/27	1	43.75	3	43.90	43.95	-2	6,430	-0.03%
2023/10/26	1	43.75	8	44.19	43.85	-7	6,457	-0.11%
2023/10/25	2.5	44.02	9	44.01	44.00	-6.5	6,407	-0.10%
2023/10/19	0	0.00	1	43.40	43.40	-1	6,328	-0.02%
2023/10/18	0	0.00	0.5	43.45	43.40	-0.5	6,305	-0.01%
2023/10/17	18	43.79	1	43.10	43.20	17	6,268	0.27%
2023/10/16	4	44.00	0	0.00	44.30	4	6,264	0.06%
2023/10/13	2	44.20	0	44.40	44.15	2	6,248	0.03%
2023/10/12	10	44.75	21.5	44.56	44.95	-11.5	6,237	-0.18%
2023/10/11	2	44.43	7.6	44.45	44.80	-5.6	6,100	-0.09%
2023/10/06	0	0.00	2	43.00	43.10	-2	5,908	-0.03%
2023/10/05	1.5	42.77	1	42.75	42.85	0.5	5,915	0.01%
2023/09/27	8	42.24	0	0.00	42.45	8	5,992	0.13%
2023/09/25	21	42.39	0	0.00	42.60	21	6,147	0.34%
2023/09/22	3	42.87	1	43.05	42.90	2	6,185	0.03%
2023/09/21	46.2	42.70	18	43.02	42.60	28.2	6,147	0.46%
2023/09/20	42	43.32	2	43.55	43.40	40	6,069	0.66%
2023/09/19	31	43.61	2	43.95	43.90	29	6,058	0.48%
2023/09/18	10	42.95	0.6	43.10	43.10	9.4	5,931	0.16%
2023/09/15	0	0.00	1	42.00	42.65	-1	5,870	-0.02%
2023/09/14	0	0.00	3	42.78	42.75	-3	5,794	-0.05%
2023/09/13	1	42.50	1	42.65	42.65	0	5,816	0.00%
2023/09/12	2.2	41.33	6	41.72	41.80	-3.8	5,928	-0.06%
2023/09/11	0	0.00	1	41.65	41.65	-1	5,984	-0.02%
2023/09/08	1	40.45	17	41.10	41.40	-16	5,956	-0.27%
2023/09/06	9.2	39.63	0	0.00	39.75	9.2	5,835	0.16%
2023/09/05	7	39.80	0	0.00	40.00	7	5,832	0.12%
2023/09/04	8	40.13	0	0.00	40.10	8	5,843	0.14%
2023/09/01	2	40.50	8	40.35	40.45	-6	5,794	-0.10%
2023/08/31	5	39.19	8	39.96	39.65	-3	5,662	-0.05%
2023/08/30	7	39.94	22	40.05	39.75	-15	5,531	-0.27%
2023/08/29	10	39.09	14	39.05	39.55	-4	5,428	-0.07%
2023/08/28	0	0.00	5	37.64	37.50	-5	5,286	-0.09%
2023/08/18	2	37.98	0	0.00	37.75	2	5,780	0.03%
2023/08/17	0	0.00	1	37.30	37.95	-1	5,839	-0.02%
2023/08/16	1	37.45	0	0.00	37.40	1	5,862	0.02%
2023/08/11	3	37.83	4	37.86	38.40	-1	5,999	-0.02%
2023/08/07	1	37.00	0	0.00	37.35	1	6,091	0.02%
2023/08/04	3	37.37	3	37.23	37.15	0	6,111	0.00%
2023/08/02	2	37.20	0	0.00	37.35	2	6,103	0.03%
2023/08/01	10	37.87	0	0.00	37.90	10	6,041	0.17%
2023/07/31	1	38.60	0	0.00	38.45	1	6,033	0.02%
2023/07/28	3	38.50	0	0.00	38.70	3	6,153	0.05%
2023/07/27	1	38.50	0	0.00	38.60	1	6,135	0.02%
2023/07/26	4	38.48	0	0.00	38.35	4	6,140	0.07%
2023/07/25	3.2	38.41	3	38.60	38.50	0.2	6,161	0.00%
2023/07/21	10	38.48	0	0.00	38.40	10	6,166	0.16%
2023/07/20	0	0.00	3	38.58	38.80	-3	6,193	-0.05%
2023/07/17	0	0.00	99	39.41	39.50	-99	6,114	-1.62%
2023/07/14	0	0.00	6	39.17	39.15	-6	6,074	-0.10%
2023/07/13	1	39.25	0	0.00	39.10	1	6,069	0.02%
2023/07/12	1	39.60	4	39.60	39.70	-3	6,059	-0.05%
2023/07/11	33	39.65	1	39.70	39.75	32	6,101	0.52%
2023/07/10	3	39.63	0	0.00	39.45	3	6,112	0.05%
2023/07/07	0	0.00	2	38.70	38.75	-2	6,073	-0.03%
2023/07/06	2	39.30	0	0.00	39.30	2	6,028	0.03%
2023/07/05	3	39.02	0	0.00	38.95	3	5,979	0.05%
2023/07/04	1	39.45	1	39.15	39.20	0	5,923	0.00%
2023/07/03	8	39.35	0.1	39.80	39.30	7.9	5,856	0.13%
2023/06/30	1	40.80	0	0.00	40.15	1	5,786	0.02%
2023/06/29	0	0.00	5	40.85	41.10	-5	5,711	-0.09%
2023/06/27	9.1	40.97	2	40.90	40.80	7.1	5,768	0.12%
2023/06/26	5	40.95	0	0.00	40.75	5	5,909	0.08%
2023/06/21	1	40.90	15	40.82	41.00	-14	6,390	-0.22%
2023/06/20	0	0.00	9.4	41.19	41.05	-9.4	6,355	-0.15%
2023/06/19	1.1	41.03	0	0.00	41.20	1.1	6,291	0.02%
2023/06/16	1.1	41.00	2	41.63	41.15	-1	6,174	-0.02%
2023/06/15	6.3	40.75	0.3	40.35	40.55	6	5,878	0.10%
2023/06/14	4.3	40.20	1.3	40.23	40.25	3	5,792	0.05%
2023/06/13	0	0.00	2	39.15	39.40	-2	5,689	-0.04%
2023/06/12	2.3	38.87	1	39.00	38.85	1.3	5,626	0.02%
2023/06/08	0	0.00	0.1	38.55	38.55	-0.1	5,569	0.00%
2023/06/05	1	38.90	0	0.00	38.80	1	5,535	0.02%
2023/06/02	4	39.00	0	0.00	39.10	4	5,501	0.07%
2023/05/31	2	39.85	0	0.00	39.00	2	5,339	0.04%
2023/05/25	0	39.90	0	0.00	39.90	0	4,979	0.00%
2023/05/24	4	39.40	0	0.00	39.80	4	4,942	0.08%
2023/05/23	6	39.97	8	40.10	39.95	-2	4,911	-0.04%
2023/05/22	4	40.50	4	40.40	40.50	0	4,841	0.00%
2023/05/19	0	0.00	4	40.05	40.15	-4	4,785	-0.08%
2023/05/18	0	0.00	1	39.70	40.00	-1	4,717	-0.02%
2023/05/17	0	0.00	124	39.67	39.80	-124	4,637	-2.67%	大賣/鉅額交易
2023/05/16	16	39.56	10	39.55	39.75	6	4,545	0.13%
2023/05/15	47	38.75	12	38.85	38.90	35	4,385	0.80%
2023/05/12	0	0.00	1.1	38.54	38.50	-1.1	4,346	-0.03%
2023/05/11	0	0.00	1.1	38.54	38.55	-1.1	4,328	-0.03%
2023/05/09	1	38.45	15	38.43	38.40	-14	4,345	-0.32%
2023/05/08	0	0.00	6	38.58	38.60	-6	4,379	-0.14%
2023/05/05	3.8	38.52	7	38.66	38.40	-3.2	4,375	-0.07%
2023/05/04	10	38.58	4	38.58	38.80	6	4,338	0.14%
2023/05/02	0	0.00	1	37.90	37.95	-1	4,217	-0.02%
2023/04/28	0	0.00	6	37.78	37.80	-6	4,273	-0.14%
2023/04/27	0	0.00	0.1	37.15	37.50	-0.1	4,251	0.00%
2023/04/26	1	37.25	0	0.00	37.10	1	4,243	0.02%
2023/04/25	5	37.35	0	0.00	36.95	5	4,220	0.12%
2023/04/24	0	0.00	0.1	37.13	37.15	-0.1	4,179	0.00%
2023/04/18	1	37.25	2	37.60	37.40	-1	4,153	-0.02%
2023/04/17	8	38.08	0	0.00	37.90	8	4,106	0.19%
2023/04/14	6	37.91	11	37.94	38.00	-5	4,047	-0.12%
2023/04/13	1	37.40	0	0.00	37.30	1	3,959	0.03%
2023/04/12	7.1	37.70	2	37.65	37.75	5.1	3,885	0.13%
2023/04/11	1.1	37.20	1	37.20	37.10	0.1	3,792	0.00%
2023/04/10	0.2	37.17	6	37.21	37.15	-5.8	3,765	-0.15%
2023/04/07	0	0.00	0.2	36.65	36.80	-0.2	3,711	-0.01%
2023/04/06	2	36.40	0	0.00	36.25	2	3,686	0.05%
2023/03/31	1	36.75	4	36.90	36.55	-3	3,645	-0.08%
2023/03/30	0	0.00	1	36.50	36.55	-1	3,557	-0.03%
2023/03/29	0	0.00	9	36.48	36.55	-9	3,540	-0.25%
2023/03/28	9	35.95	0	0.00	35.95	9	3,482	0.26%
2023/03/27	115	37.48	0.2	37.08	36.20	114.8	3,425	3.35%	大買/鉅額交易
2023/03/24	128	37.63	2	37.68	37.65	126	3,235	3.89%	大買/鉅額交易
2023/03/23	0	0.00	1	34.95	34.95	-1	2,687	-0.04%
2023/03/22	1	34.65	0	0.00	34.65	1	2,670	0.04%
2023/03/21	0	0.00	1	34.30	34.25	-1	2,696	-0.04%
2023/03/17	1	33.95	0	0.00	33.95	1	2,721	0.04%
2023/03/16	1	34.20	1	34.10	34.05	0	2,633	0.00%
2023/03/15	0	0.00	1	34.35	34.20	-1	2,621	-0.04%
2023/03/14	1	34.25	0.3	34.40	34.30	0.7	2,618	0.03%
2023/03/13	0	0.00	8	34.28	34.65	-8	2,609	-0.31%
2023/03/07	0	0.00	2	35.03	34.95	-2	2,691	-0.07%
2023/03/06	0	0.00	5.2	34.60	35.10	-5.2	2,698	-0.19%
2023/03/02	0	0.00	1	34.25	34.20	-1	2,681	-0.04%
2023/02/22	4	34.65	0	0.00	34.60	4	2,526	0.16%
2023/02/21	4	35.00	4	35.00	35.05	0	2,524	0.00%
2023/02/20	1	34.60	0	0.00	34.60	1	2,503	0.04%
2023/02/15	0	0.00	1	34.20	34.05	-1	2,635	-0.04%
2023/02/14	1	34.15	0	0.00	34.20	1	2,654	0.04%
2023/02/13	0.1	34.00	0	0.00	34.15	0.1	2,666	0.00%
2023/02/10	0.1	33.95	0	0.00	33.95	0.1	2,675	0.00%
2023/02/08	0.1	34.00	0	0.00	33.90	0.1	2,696	0.00%
2023/02/07	0.1	34.10	0	0.00	34.00	0.1	2,683	0.00%
2023/02/06	2.2	34.21	0	0.00	34.15	2.2	2,643	0.08%
2023/02/03	0	0.00	2	34.65	34.55	-2	2,624	-0.08%
2023/02/01	1	34.60	0	0.00	34.70	1	2,665	0.04%
2023/01/30	0	0.00	1	35.00	34.90	-1	2,683	-0.04%
2023/01/17	0	0.00	1	34.50	34.50	-1	2,620	-0.04%
2023/01/13	0.1	34.30	0	0.00	34.20	0.1	2,737	0.00%
2023/01/09	0	0.00	5	34.85	34.75	-5	2,948	-0.17%
2023/01/06	0	0.00	1	34.50	34.40	-1	2,932	-0.03%
2023/01/05	0	0.00	1	34.40	34.45	-1	3,003	-0.03%
2023/01/04	3	34.10	0	0.00	34.20	3	3,035	0.10%
2023/01/03	0.1	33.80	0	0.00	34.10	0.1	3,114	0.00%
2022/12/30	0.1	34.00	0	0.00	33.90	0.1	3,126	0.00%
2022/12/29	0.1	33.80	0	0.00	33.70	0.1	3,199	0.00%
2022/12/28	0.1	34.00	0	0.00	34.00	0.1	3,284	0.00%
2022/12/27	0	0.00	1	34.20	34.20	-1	3,307	-0.03%
2022/12/26	0.1	33.95	2	33.90	34.05	-2	3,388	-0.06%
2022/12/23	2.1	33.60	5	33.70	33.75	-3	3,528	-0.08%
2022/12/22	0.1	33.70	0	0.00	34.00	0.1	3,626	0.00%
2022/12/21	0.1	33.80	0	0.00	33.60	0.1	3,770	0.00%
2022/12/20	0	33.70	1	33.75	33.70	-1	3,853	-0.03%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/13	0	0.00	2	34.10	34.10	-2	4,668	-0.04%
2022/12/01	0.3	34.90	1	35.05	34.55	-0.8	6,223	-0.01%
2022/11/28	0.1	33.80	5	34.10	33.95	-5	6,121	-0.08%
2022/11/24	0	34.00	3	34.15	34.25	-3	6,164	-0.05%
2022/11/23	0	33.75	0	0.00	33.80	0	6,163	0.00%
2022/11/22	0	33.60	0	0.00	33.50	0	6,194	0.00%
2022/11/21	0	33.75	0	0.00	33.75	0	6,196	0.00%
2022/11/18	0	33.85	0	0.00	33.50	0	6,206	0.00%
2022/11/17	1	33.70	0	0.00	33.75	1	6,205	0.02%
2022/11/16	1	33.99	0	0.00	33.80	1	6,202	0.02%
2022/11/15	3	33.88	2	34.30	34.45	1	6,180	0.02%
2022/11/14	0	0.00	2	34.03	34.20	-2	6,154	-0.03%
2022/11/11	0	0.00	3	33.45	33.35	-3	6,101	-0.05%
2022/11/10	0	33.30	0	0.00	33.05	0	6,081	0.00%
2022/11/09	1.1	33.54	0.4	33.63	33.45	0.7	6,120	0.01%
2022/11/08	0.1	33.35	0	0.00	33.45	0.1	6,181	0.00%
2022/11/04	1	32.90	0	0.00	32.95	1	6,288	0.02%
2022/11/03	0	33.10	0	0.00	33.00	0	6,303	0.00%
2022/11/02	1	33.05	0	0.00	33.00	1	6,321	0.02%
2022/11/01	0	0.00	1	32.75	33.05	-1	6,326	-0.02%
2022/10/31	1	32.40	0	0.00	32.30	1	6,311	0.02%
2022/10/28	0.4	32.67	0	0.00	32.40	0.4	6,352	0.01%
2022/10/27	0	33.10	0	0.00	33.05	0	6,348	0.00%
2022/10/26	3	32.20	0	0.00	32.10	3	6,306	0.05%
2022/10/25	3	31.97	1	32.10	32.10	2	6,335	0.03%
2022/10/24	6	32.08	3	32.05	32.00	3	6,318	0.05%
2022/10/21	0.1	32.19	0	0.00	32.00	0.1	6,274	0.00%
2022/10/20	1.6	32.72	1	32.65	32.80	0.6	6,191	0.01%
2022/10/19	0	33.75	0	0.00	33.50	0	6,021	0.00%
2022/10/18	1	33.90	0	0.00	33.95	1	6,068	0.02%
2022/10/17	0.3	34.15	0	0.00	34.00	0.3	6,113	0.00%
2022/10/14	0	34.45	0	0.00	34.10	0	6,106	0.00%
2022/10/13	1.2	34.30	0	0.00	34.05	1.2	6,135	0.02%
2022/10/12	1	34.85	0	0.00	34.85	1	6,108	0.02%
2022/10/11	0.2	34.62	3	34.40	34.55	-2.8	6,132	-0.05%
2022/10/07	4	35.29	0	0.00	35.25	4	6,118	0.07%
2022/10/06	0	0.00	1	35.65	35.80	-1	6,159	-0.02%
2022/10/05	3	35.55	0	0.00	35.70	3	6,143	0.05%
2022/10/04	4.6	35.28	0	0.00	35.35	4.6	6,091	0.08%
2022/10/03	0	0.00	2	35.13	35.00	-2	6,085	-0.03%
2022/09/30	0.6	35.95	0	0.00	35.70	0.6	6,141	0.01%
2022/09/29	1	36.55	0	0.00	36.40	1	6,023	0.02%
2022/09/28	1	36.65	0	0.00	36.30	1	5,964	0.02%
2022/09/27	2	36.90	2	36.73	37.05	0	5,867	0.00%
2022/09/26	8	36.98	2	36.90	36.95	6	5,802	0.10%
2022/09/23	5	37.40	2	38.00	37.35	3	5,675	0.05%
2022/09/22	2	38.93	0	38.80	38.80	2	5,493	0.04%
2022/09/21	12	39.46	11	39.48	39.25	1	5,417	0.02%
2022/09/20	8	39.41	9	39.65	39.60	-1	5,266	-0.02%
2022/09/19	10	39.14	17	38.92	39.45	-7	5,117	-0.14%
2022/09/16	5	38.50	28	38.89	39.50	-23	4,957	-0.46%
2022/09/15	42	38.69	32	38.74	38.40	10	4,576	0.22%
2022/09/14	10	37.20	15	37.32	37.70	-5	4,040	-0.12%
2022/09/13	0	0.00	1	35.45	35.95	-1	3,724	-0.03%
2022/09/12	0.1	35.13	0	0.00	35.20	0.1	3,641	0.00%
2022/09/08	0.1	34.65	0	0.00	34.90	0.1	3,747	0.00%
2022/09/07	0.2	34.23	120	34.29	34.15	-119.9	3,737	-3.21%	大賣/鉅額交易
2022/09/06	0.1	34.78	0	0.00	34.60	0.1	3,718	0.00%
2022/09/05	0.1	34.85	0	0.00	34.65	0.1	3,731	0.00%
2022/09/01	0.1	34.95	0	0.00	35.00	0.1	3,754	0.00%
2022/08/31	0	35.10	0	0.00	35.45	0	3,747	0.00%
2022/08/30	10.1	35.05	0	0.00	34.95	10.1	3,735	0.27%
2022/08/29	1.1	34.65	0	0.00	34.55	1.1	3,733	0.03%
2022/08/26	2	35.35	0	0.00	35.35	2	3,729	0.05%
2022/08/25	0.1	35.25	0	0.00	35.15	0.1	3,749	0.00%
2022/08/24	0.1	35.20	0	0.00	35.25	0.1	3,786	0.00%
2022/08/23	0.1	35.15	4	35.04	34.90	-4	4,007	-0.10%
2022/08/22	0.1	35.35	0	0.00	35.20	0.1	4,064	0.00%
2022/08/19	0	0.00	2	35.20	35.35	-2	4,090	-0.05%
2022/08/17	1	35.60	1	35.50	35.60	0	4,128	0.00%
2022/08/16	0	0.00	2	34.90	35.50	-2	4,111	-0.05%
2022/08/12	1	34.85	0	0.00	35.20	1	4,089	0.02%
2022/08/11	1	34.60	1	34.80	34.75	0	4,032	0.00%
2022/08/10	6.1	34.49	2	34.40	34.50	4.1	4,014	0.10%
2022/08/09	1	34.45	3	34.55	34.55	-2	4,035	-0.05%
2022/08/08	1	34.70	0	0.00	34.80	1	4,014	0.02%
2022/08/04	0.1	34.75	4	34.65	34.50	-3.9	4,021	-0.10%
2022/08/02	2	35.70	6	35.90	35.80	-4	3,958	-0.10%
2022/08/01	0	0.00	0	36.30	36.10	0	3,941	0.00%
2022/07/29	0	0.00	3	35.40	35.45	-3	3,918	-0.08%
2022/07/27	0	35.35	1	35.25	35.35	-1	3,904	-0.03%
2022/07/25	0	0.00	15	34.82	35.15	-15	3,902	-0.38%
2022/07/22	2	35.55	0	0.00	35.60	2	3,851	0.05%
2022/07/21	1	35.80	0	0.00	36.15	1	3,840	0.03%
2022/07/20	8	35.98	2	36.25	35.80	6	3,799	0.16%
2022/07/19	1	36.65	0	0.00	36.65	1	3,781	0.03%
2022/07/18	0	0.00	2	36.65	36.60	-2	3,752	-0.05%
2022/07/14	2	36.10	4	36.01	36.05	-2	3,698	-0.05%
2022/07/12	2	35.00	0	0.00	34.90	2	3,605	0.06%
2022/07/11	11	35.87	0	0.00	35.60	11	3,595	0.31%
2022/07/08	7	35.96	5	36.15	36.10	2	3,582	0.06%
2022/07/07	2	34.93	0	0.00	35.15	2	3,462	0.06%
2022/07/06	2.1	34.69	1	35.35	34.70	1.1	3,468	0.03%
2022/07/05	0	0.00	1.1	35.41	35.45	-1.1	3,482	-0.03%
2022/07/04	0.1	34.75	0.2	35.10	34.80	-0.1	3,437	0.00%
2022/07/01	0.1	34.35	1	34.50	34.25	-0.9	3,466	-0.03%
2022/06/30	0.1	35.35	1	35.25	35.40	-0.9	3,467	-0.03%
2022/06/29	0	0.00	2.1	35.94	35.65	-2.1	3,500	-0.06%
2022/06/28	0	0.00	6.1	35.60	35.70	-6.1	3,479	-0.17%
2022/06/27	0	0.00	1	35.70	35.70	-1	3,569	-0.03%
2022/06/24	0	0.00	0.2	35.40	35.45	-0.2	3,554	-0.01%
2022/06/23	0	0.00	1	35.00	35.10	-1	3,521	-0.03%
2022/06/20	0.1	34.05	0	0.00	33.75	0.1	3,500	0.00%
2022/06/17	1	34.65	0	0.00	34.40	1	3,477	0.03%
2022/06/16	0	0.00	1	35.45	34.85	-1	3,401	-0.03%
2022/06/15	5	35.10	0.1	35.20	35.05	4.9	3,443	0.14%
2022/06/14	2	34.68	0.2	35.02	34.95	1.8	3,466	0.05%
2022/06/10	0	0.00	1	35.55	35.50	-1	3,485	-0.03%
2022/06/02	0	0.00	11	35.50	35.50	-11	3,526	-0.31%
2022/05/31	0	0.00	1	35.55	35.55	-1	3,606	-0.03%
2022/05/30	0.1	34.75	0	0.00	35.30	0.1	3,395	0.00%
2022/05/27	0	0.00	1	34.80	34.75	-1	3,357	-0.03%
2022/05/26	0.1	34.50	0	0.00	34.40	0.1	3,371	0.00%
2022/05/25	0	0.00	0.1	34.45	34.50	-0.1	3,454	0.00%
2022/05/24	0.3	34.04	0	0.00	33.85	0.3	3,508	0.01%
2022/05/23	1.1	34.01	0	0.00	33.95	1.1	3,506	0.03%
2022/05/20	0	0.00	1	34.80	34.40	-1	3,522	-0.03%
2022/05/19	1.1	33.87	0	0.00	33.95	1.1	3,484	0.03%
2022/05/18	0.1	34.20	1.1	34.71	34.75	-1	3,484	-0.03%
2022/05/17	0	0.00	1.1	34.12	34.30	-1.1	3,494	-0.03%
2022/05/16	0	0.00	1	33.40	33.60	-1	3,472	-0.03%
2022/05/13	0.1	33.05	0	0.00	33.30	0.1	3,480	0.00%
2022/05/12	0.1	33.10	2	32.98	33.00	-1.9	3,515	-0.05%
2022/05/11	0.1	33.10	0	0.00	33.00	0.1	3,504	0.00%
2022/05/10	3.2	33.16	3	33.20	33.25	0.2	3,543	0.01%
2022/05/09	0.1	33.27	0	0.00	33.45	0.1	3,561	0.00%
2022/05/06	1.1	33.67	1	33.75	33.70	0.1	3,626	0.00%
2022/05/05	0.1	34.20	20.1	34.00	34.30	-20	3,729	-0.54%
2022/05/04	0.1	33.75	0	0.00	33.70	0.1	3,737	0.00%
2022/05/03	1.1	33.75	0	0.00	33.70	1.1	3,818	0.03%
2022/04/29	3	33.60	5	33.65	33.45	-2	3,837	-0.05%
2022/04/28	5.1	33.35	0	0.00	33.50	5.1	3,881	0.13%
2022/04/27	5.2	33.36	4.2	33.50	33.40	1	3,860	0.03%
2022/04/26	0.1	33.90	1	33.95	33.95	-0.9	3,837	-0.02%
2022/04/25	19.1	33.89	0	0.00	33.80	19.1	3,857	0.50%
2022/04/22	1.1	34.32	0	0.00	34.40	1.1	3,817	0.03%
2022/04/21	0	0.00	15	34.58	34.55	-15	3,847	-0.39%
2022/04/20	2.1	34.35	0	0.00	34.15	2.1	3,889	0.05%
2022/04/18	5.1	34.11	0	0.00	34.05	5.1	3,924	0.13%
2022/04/15	20.1	34.35	5	34.25	34.25	15.1	3,938	0.38%
2022/04/14	2.1	34.71	0	0.00	34.75	2.1	3,966	0.05%
2022/04/13	0	34.60	0	0.00	34.80	0	4,006	0.00%
2022/04/12	1.1	34.35	0	0.00	34.35	1.1	4,041	0.03%
2022/04/11	1.2	34.72	4	34.73	34.40	-2.8	4,054	-0.07%
2022/04/08	12.1	35.10	0	0.00	35.00	12.1	4,056	0.30%
2022/04/07	0.1	35.40	11	35.25	34.95	-10.9	4,116	-0.27%
2022/04/06	2.1	35.40	5	35.40	35.65	-2.9	4,126	-0.07%
2022/04/01	5.1	35.85	5	35.85	35.90	0.1	4,226	0.00%
2022/03/30	0	0.00	0.3	35.49	35.30	-0.3	4,321	-0.01%
2022/03/29	2.1	34.68	0	0.00	34.60	2.1	4,231	0.05%
2022/03/28	0.1	34.80	3	34.80	34.85	-2.9	4,227	-0.07%
2022/03/25	0.2	34.90	1	34.85	34.85	-0.8	4,247	-0.02%
2022/03/24	22.1	35.08	5	35.02	35.05	17.1	4,304	0.40%
2022/03/23	4	35.40	0	0.00	35.50	4	4,354	0.09%
2022/03/21	1	35.50	7.1	35.54	35.60	-6.1	4,402	-0.14%
2022/03/18	0	0.00	1.2	35.30	35.00	-1.2	4,448	-0.03%
2022/03/17	0	0.00	1	35.05	35.00	-1	4,474	-0.02%
2022/03/16	1	34.20	0	0.00	34.85	1	4,587	0.02%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/10	0	0.00	1	34.55	34.80	-1	5,074	-0.02%
2022/03/09	0	0.00	3	34.20	34.15	-3	5,072	-0.06%
2022/03/08	0.2	34.05	21	34.05	34.00	-20.8	5,077	-0.41%
2022/03/07	4.3	34.22	10	34.09	34.20	-5.7	5,080	-0.11%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/03/03	5.2	35.26	0	0.00	35.35	5.2	5,162	0.10%
2022/03/01	1	35.20	0	0.00	35.65	1	5,198	0.02%
2022/02/25	6	34.98	4	35.00	35.60	2	5,207	0.04%
2022/02/24	1.1	35.12	0	0.00	35.05	1.1	5,142	0.02%
2022/02/22	1.1	35.99	0	0.00	35.80	1.1	5,118	0.02%
2022/02/21	1	36.45	0	0.00	36.40	1	5,111	0.02%
2022/02/18	1	36.00	0.2	36.00	35.95	0.8	5,107	0.02%
2022/02/17	0	0.00	1	36.40	36.30	-1	5,115	-0.02%
2022/02/15	0	0.00	0.1	35.30	35.15	-0.1	5,129	0.00%
2022/02/14	2	35.50	0	0.00	35.25	2	5,187	0.04%
2022/02/10	1	36.35	0	0.00	36.35	1	5,222	0.02%
2022/02/08	1	36.20	0	0.00	36.35	1	5,239	0.02%
2022/02/07	6	35.92	4.2	35.63	36.10	1.8	5,196	0.03%
2022/01/25	2.1	34.53	0	0.00	34.55	2.1	5,130	0.04%
2022/01/24	1.1	34.91	0	0.00	35.10	1.1	5,082	0.02%
2022/01/21	1	35.15	21	35.25	35.45	-20	5,139	-0.39%
2022/01/19	2	35.40	0	0.00	35.35	2	5,164	0.04%
2022/01/17	1	35.20	0	0.00	35.40	1	5,154	0.02%
2022/01/14	2.1	35.43	0	0.00	35.40	2.1	5,163	0.04%
2022/01/13	3	36.18	10	36.25	36.00	-7	5,183	-0.14%
2022/01/12	0	0.00	2	36.00	36.00	-2	5,146	-0.04%
2022/01/11	0	0.00	25.1	35.61	35.90	-25.1	5,132	-0.49%
2022/01/10	5	35.25	0	0.00	35.30	5	5,111	0.10%
2022/01/07	15.1	35.36	1	35.95	35.35	14.1	5,124	0.27%
2022/01/06	6	35.54	1	35.60	35.65	5	5,081	0.10%
2022/01/05	10	35.75	6	35.93	35.75	4	5,096	0.08%
2022/01/04	7	35.71	11	36.00	35.90	-4	5,108	-0.08%
2022/01/03	10.2	35.90	30	35.96	35.85	-19.8	5,109	-0.39%
2021/12/30	9.1	36.24	0	0.00	36.10	9.1	5,105	0.18%
2021/12/29	0	0.00	1	36.35	36.55	-1	5,126	-0.02%
2021/12/28	4	36.75	4	36.60	36.65	0	5,134	0.00%
2021/12/27	3	37.07	5.3	36.92	37.20	-2.3	5,044	-0.05%
2021/12/24	3	35.95	19	35.96	36.05	-16	4,997	-0.32%
2021/12/23	2	35.90	1.1	36.18	35.80	0.9	5,072	0.02%
2021/12/22	0	0.00	3	35.90	35.90	-3	5,202	-0.06%
2021/12/21	0	0.00	2	35.70	35.60	-2	5,233	-0.04%
2021/12/20	1.6	35.62	0	0.00	35.50	1.6	5,264	0.03%
2021/12/17	3	35.97	17	36.06	36.15	-14	5,281	-0.27%
2021/12/15	1.1	35.65	0	0.00	35.70	1.1	5,344	0.02%
2021/12/13	2	36.25	6	36.06	36.10	-4	5,381	-0.07%
2021/12/10	39.1	36.14	0	0.00	35.85	39.1	5,435	0.72%
2021/12/09	63	35.87	23	36.07	36.55	40	5,388	0.74%
2021/12/08	0	0.00	22	34.96	35.20	-22	5,085	-0.43%
2021/12/07	12	34.46	15	34.50	34.50	-3	4,993	-0.06%
2021/12/06	0	0.00	18	34.89	34.85	-18	5,066	-0.36%
2021/12/03	0	0.00	5	34.25	34.05	-5	5,181	-0.10%
2021/11/30	5	34.05	0	0.00	33.50	5	5,160	0.10%
2021/11/24	0	0.00	15	35.05	35.10	-15	5,171	-0.29%
2021/11/23	5	34.55	0	0.00	34.50	5	5,182	0.10%
2021/11/22	0	0.00	10	34.78	34.80	-10	5,264	-0.19%
2021/11/18	7	34.43	0	0.00	34.50	7	5,349	0.13%
2021/11/17	13	34.53	0	0.00	34.45	13	5,361	0.24%
2021/11/16	3	34.73	0	0.00	34.75	3	5,406	0.06%
2021/11/12	1	34.40	0	0.00	34.45	1	5,749	0.02%
2021/11/09	11	35.06	0	0.00	35.20	11	5,850	0.19%
2021/11/08	0.2	34.40	0	0.00	34.80	0.2	5,916	0.00%
2021/11/05	2	34.10	0	0.00	34.15	2	5,890	0.03%
2021/11/02	0	0.00	1	34.80	34.50	-1	5,933	-0.02%
2021/10/29	2	34.30	0	0.00	34.10	2	5,891	0.03%
2021/10/27	1	34.60	0	0.00	34.55	1	5,852	0.02%
2021/10/25	5	34.75	0	0.00	35.15	5	5,816	0.09%
2021/10/22	15	34.95	0	0.00	34.85	15	5,840	0.26%
2021/10/21	5	35.15	0	0.00	35.20	5	5,829	0.09%
2021/10/19	1	34.85	1	34.80	34.90	0	5,772	0.00%
2021/10/18	1	35.05	0	0.00	34.90	1	5,762	0.02%
2021/10/12	1	33.85	1	34.00	33.95	0	5,830	0.00%
2021/10/08	10	34.45	0	0.00	34.40	10	5,813	0.17%
2021/10/06	10	34.05	0	0.00	34.10	10	5,881	0.17%
2021/10/04	1	34.70	0	0.00	34.65	1	5,850	0.02%
2021/10/01	12	35.17	0	0.00	35.00	12	5,851	0.21%
2021/09/30	1	35.55	10	35.65	35.50	-9	5,747	-0.16%
2021/09/29	14	35.30	0	0.00	35.25	14	5,680	0.25%
2021/09/28	2	35.88	1	35.90	35.90	1	5,564	0.02%
2021/09/27	0	0.00	11	36.10	36.20	-11	5,592	-0.20%
2021/09/24	13	35.87	10	36.00	35.60	3	5,567	0.05%
2021/09/22	13	35.56	0	0.00	35.40	13	5,509	0.24%
2021/09/16	4	36.49	0	0.00	36.40	4	5,456	0.07%
2021/09/15	1	37.00	0	0.00	37.00	1	5,567	0.02%
2021/09/14	0	0.00	11	36.68	37.35	-11	5,544	-0.20%
2021/09/10	1	36.20	0	0.00	36.25	1	5,560	0.02%
2021/09/08	12	36.12	1	35.90	35.80	11	5,826	0.19%
2021/09/07	1	36.70	0	0.00	36.65	1	5,733	0.02%
2021/09/03	10	36.85	10	37.10	37.05	0	5,756	0.00%
2021/09/01	11	37.01	0	0.00	37.05	11	5,735	0.19%
2021/08/31	10	36.80	11	36.98	37.25	-1	5,739	-0.02%
2021/08/30	27	36.80	11	36.98	37.05	16	5,668	0.28%
2021/08/27	1	38.05	7	38.04	38.15	-6	5,597	-0.11%
2021/08/26	2	37.50	0	0.00	37.50	2	5,564	0.04%
2021/08/25	4	37.76	0	0.00	37.95	4	5,540	0.07%
2021/08/23	3	38.00	0	0.00	38.05	3	5,436	0.06%
2021/08/19	7	38.16	1	38.35	37.60	6	5,620	0.11%
2021/08/18	7	37.04	0	0.00	37.80	7	5,554	0.13%
2021/08/17	4	38.99	0	0.00	38.40	4	5,420	0.07%
2021/08/16	6	39.25	0	0.00	39.15	6	5,337	0.11%
2021/08/11	15	41.75	0	0.00	41.80	15	5,363	0.28%
2021/08/10	7	42.20	0	0.00	41.65	7	5,456	0.13%
2021/08/06	2	43.18	1	43.25	43.10	1	5,689	0.02%
2021/08/05	1	43.55	0	0.00	43.60	1	5,835	0.02%
2021/08/02	0	0.00	1	43.75	44.20	-1	6,363	-0.02%
2021/07/30	4	43.28	3	43.30	43.10	1	6,426	0.02%
2021/07/27	0	0.00	1	44.75	44.35	-1	6,977	-0.01%
2021/07/26	1	44.25	0	0.00	44.30	1	7,167	0.01%
2021/07/23	0	0.00	1	44.95	44.45	-1	7,452	-0.01%
2021/07/20	1	44.05	2	43.95	43.85	-1	7,942	-0.01%
2021/07/19	2	44.10	2.5	44.96	45.00	-0.5	8,125	-0.01%
2021/07/16	0	0.00	2	44.95	45.15	-2	8,566	-0.02%
2021/07/15	0	0.00	2	44.60	44.30	-2	8,998	-0.02%
2021/07/14	4.5	44.04	0	0.00	43.85	4.5	9,886	0.05%
2021/07/12	10	44.50	3	44.63	44.80	7	10,396	0.07%
2021/07/09	1	44.35	0	0.00	44.70	1	10,836	0.01%
2021/07/08	0	0.00	1	45.45	45.15	-1	10,863	-0.01%
2021/07/07	2	45.00	0	0.00	45.00	2	10,870	0.02%
2021/07/06	2	45.55	0	0.00	45.70	2	10,884	0.02%
2021/07/02	1	45.80	0	0.00	45.45	1	10,992	0.01%
2021/07/01	2	46.20	1	46.20	46.30	1	10,943	0.01%
2021/06/30	1	46.70	1	46.60	46.75	0	10,959	0.00%
2021/06/29	0	0.00	3	46.88	46.60	-3	11,003	-0.03%
2021/06/28	1	46.80	0	0.00	47.00	1	11,123	0.01%
2021/06/25	1	47.00	5	47.80	47.35	-4	11,196	-0.04%
2021/06/24	2	47.70	128	47.44	47.45	-126	11,235	-1.12%	大賣/鉅額交易
2021/06/23	6	45.48	7	45.71	46.00	-1	11,152	-0.01%
2021/06/22	5	44.90	2	45.35	44.95	3	11,173	0.03%
2021/06/21	2	44.50	2	44.20	44.30	0	11,334	0.00%
2021/06/18	7	44.76	1	45.45	44.45	6	11,309	0.05%
2021/06/17	2	44.55	2	44.95	45.30	0	11,002	0.00%
2021/06/16	5	45.12	3	45.70	45.50	2	11,021	0.02%
2021/06/15	4	45.74	3	46.05	45.65	1	11,061	0.01%
2021/06/11	7	46.39	0	0.00	46.35	7	11,112	0.06%
2021/06/10	100	47.00	0	0.00	46.50	100	11,116	0.90%
2021/06/09	3	47.28	3	47.70	47.00	0	11,095	0.00%
2021/06/08	4	47.03	2	47.35	47.00	2	11,083	0.02%
2021/06/07	3	46.22	1	46.40	46.40	2	11,102	0.02%
2021/06/04	2	47.48	1	47.70	47.65	1	11,091	0.01%
2021/06/03	4	47.99	19.2	48.33	48.00	-15.2	11,101	-0.14%
2021/06/02	18	48.01	11	48.14	48.20	7	11,144	0.06%
2021/06/01	1	46.50	0	0.00	47.00	1	11,095	0.01%
2021/05/31	1	47.10	0	0.00	46.65	1	11,201	0.01%
2021/05/28	3	47.72	1	48.15	47.40	2	11,297	0.02%
2021/05/27	0	0.00	53	46.83	47.15	-53	11,207	-0.47%
2021/05/26	63	46.21	0	0.00	46.25	63	11,197	0.56%
2021/05/25	10	46.30	10	46.45	46.30	0	11,152	0.00%
2021/05/24	5	44.70	0	0.00	44.60	5	11,108	0.05%
2021/05/18	1	43.55	0	0.00	43.75	1	11,075	0.01%
2021/05/17	0	0.00	10	42.08	41.30	-10	11,014	-0.09%
2021/05/14	3.2	44.77	2	44.10	44.35	1.2	10,811	0.01%
2021/05/13	0.3	44.65	0	0.00	43.90	0.3	10,697	0.00%
2021/05/12	0	0.00	3	47.13	45.00	-3	10,559	-0.03%
2021/05/11	9	49.28	1	48.95	48.60	8	10,379	0.08%
2021/05/10	3	51.37	0	0.00	51.50	3	10,201	0.03%
2021/05/07	4	50.60	2	51.00	51.00	2	10,178	0.02%
2021/05/06	0	0.00	4.2	50.07	50.70	-4.2	10,138	-0.04%
2021/05/05	5.2	50.06	3	50.27	49.50	2.2	9,970	0.02%
2021/05/04	3	50.23	1.1	53.36	51.10	1.9	9,745	0.02%
2021/05/03	111	52.61	6	52.62	52.50	105	9,553	1.10%	大買/鉅額交易
2021/04/29	1	53.50	6	53.90	54.10	-5	9,387	-0.05%
2021/04/28	6	54.97	5	55.04	55.50	1	9,117	0.01%
2021/04/27	4	55.98	122	56.04	56.10	-118	9,030	-1.31%	大賣/鉅額交易
2021/04/26	1.1	56.78	10	57.07	57.00	-8.9	8,914	-0.10%
2021/04/23	7	55.64	4.2	55.56	56.30	2.8	8,784	0.03%
2021/04/22	12	57.24	7	57.79	56.10	5	8,588	0.06%
2021/04/21	10.2	56.79	13	56.93	57.10	-2.8	8,128	-0.03%
2021/04/20	54	56.86	17	56.72	56.50	37	7,741	0.48%
2021/04/19	8	53.54	9	53.40	53.80	-1	6,858	-0.01%
2021/04/16	4	51.58	2	51.75	51.70	2	6,557	0.03%
2021/04/15	9	51.07	22	50.91	51.20	-13	6,355	-0.20%
2021/04/14	2	47.89	2.2	47.87	48.15	-0.2	5,976	0.00%
2021/04/13	0	0.00	3	47.80	47.30	-3	6,072	-0.05%
2021/04/09	0	0.00	1	48.10	48.00	-1	6,238	-0.02%
2021/04/08	1	46.95	0	0.00	46.95	1	6,166	0.02%
2021/04/06	0	0.00	4	47.60	47.30	-4	6,151	-0.07%
2021/04/01	3	47.48	0	0.00	47.45	3	6,115	0.05%
2021/03/31	5	48.07	5	48.16	48.20	0	6,045	0.00%
2021/03/30	2	46.60	1	47.50	47.50	1	5,882	0.02%
2021/03/29	3	46.50	2	46.75	47.00	1	5,788	0.02%
2021/03/26	0	0.00	1	46.00	45.45	-1	5,754	-0.02%
2021/03/25	4	46.11	2	45.55	45.75	2	5,709	0.04%
2021/03/24	0	0.00	2	45.63	46.40	-2	5,620	-0.04%
2021/03/22	0	0.00	2	44.65	44.55	-2	5,468	-0.04%
2021/03/18	1	45.60	0	0.00	45.00	1	5,476	0.02%
2021/03/17	1	44.85	0	0.00	44.70	1	5,413	0.02%
2021/03/16	0	44.00	1	43.90	44.05	-1	5,370	-0.02%
2021/03/09	1	43.95	0	0.00	43.60	1	5,722	0.02%
2021/03/08	1	43.25	0	0.00	43.45	1	5,736	0.02%
2021/03/04	0	0.00	0.1	44.00	43.55	-0.1	5,959	0.00%
2021/03/03	0	0.00	5	43.75	43.85	-5	5,920	-0.08%
2021/03/02	2	42.38	1	42.90	42.40	1	5,874	0.02%
2021/02/26	2	42.90	0	0.00	43.15	2	5,890	0.03%
2021/02/23	1	44.40	1.2	44.40	44.65	-0.2	6,035	0.00%
2021/02/22	0	0.00	3	43.42	43.60	-3	6,028	-0.05%
2021/02/17	0	0.00	3	42.92	42.70	-3	6,144	-0.05%
2021/02/05	0.3	41.70	0	0.00	41.80	0.3	6,269	0.00%
2021/02/04	1	41.80	4	41.74	41.65	-3	6,367	-0.05%
2021/02/02	0	0.00	1	42.20	42.25	-1	6,570	-0.02%
2021/02/01	0	0.00	1	40.60	40.80	-1	6,557	-0.02%
2021/01/29	2	40.03	0	0.00	39.95	2	6,608	0.03%
2021/01/19	0	0.00	1	43.00	43.20	-1	6,574	-0.02%
2021/01/15	1	42.85	0	0.00	43.05	1	6,497	0.02%
2021/01/14	1	42.75	0	0.00	43.10	1	6,468	0.02%
2021/01/13	0	0.00	1	43.70	43.30	-1	6,412	-0.02%
2021/01/12	0	0.00	4	43.31	43.05	-4	6,351	-0.06%
2021/01/11	0	43.50	0	0.00	43.55	0	6,308	0.00%
2021/01/08	0	0.00	32	43.30	43.60	-32	6,269	-0.51%
2021/01/07	1	42.85	8	42.46	42.85	-7	6,170	-0.11%
2021/01/06	30	41.36	2	41.70	41.35	28	6,075	0.46%
2021/01/05	6	42.88	1	43.30	42.80	5	5,880	0.09%
2021/01/04	1	42.95	0	0.00	44.40	1	5,711	0.02%
2020/12/31	0	0.00	0.2	43.57	44.05	-0.2	5,632	0.00%
2020/12/30	0	0.00	5	44.10	44.10	-5	5,627	-0.09%
2020/12/29	2	43.30	0	0.00	43.35	2	5,619	0.04%
2020/12/25	0	0.00	10	43.55	43.55	-10	5,672	-0.18%
2020/12/22	5.1	43.38	0	0.00	43.05	5.1	5,733	0.09%
2020/12/21	1	43.80	0	0.00	44.65	1	5,756	0.02%
2020/12/18	0	0.00	4	45.05	45.10	-4	5,733	-0.07%
2020/12/16	0	0.00	7	45.50	45.70	-7	5,727	-0.12%
2020/12/11	0	0.00	7.2	44.42	44.35	-7.2	5,524	-0.13%
2020/12/10	1	44.55	4	44.75	44.80	-3	5,539	-0.05%
2020/12/09	0	0.00	3	45.05	45.30	-3	5,503	-0.05%
2020/12/08	2.1	44.52	1	45.30	45.45	1.1	5,469	0.02%
2020/12/07	4	43.75	0.1	43.70	43.80	3.9	5,351	0.07%
2020/12/04	25	43.65	0	0.00	43.70	25	5,386	0.46%
2020/12/01	0.1	43.50	0	0.00	43.50	0.1	5,425	0.00%
2020/11/25	0	0.00	5	43.45	43.00	-5	5,393	-0.09%
2020/11/24	1	42.00	1	42.85	42.75	0	5,366	0.00%
2020/11/23	1	43.50	1	43.10	43.30	0	5,316	0.00%
2020/11/20	1	43.50	10	43.00	43.25	-9	5,180	-0.17%
2020/11/19	0	0.00	1	41.75	41.80	-1	4,947	-0.02%
2020/11/13	2	40.65	4	40.03	39.95	-2	4,820	-0.04%
2020/11/11	0	0.00	7	39.28	40.00	-7	4,888	-0.14%
2020/11/10	2	38.60	44	38.51	38.60	-42	4,971	-0.84%
2020/11/09	0	0.00	1	38.50	38.60	-1	5,060	-0.02%
2020/11/06	0	0.00	9	38.08	38.25	-9	5,078	-0.18%
2020/11/05	0	0.00	1	38.05	38.00	-1	5,174	-0.02%
2020/11/04	1	37.00	3	37.23	37.50	-2	5,080	-0.04%
2020/11/03	1	36.45	0	0.00	36.70	1	5,035	0.02%
2020/10/30	8	36.04	0	0.00	36.10	8	5,225	0.15%
2020/10/29	1	36.30	0	0.00	36.35	1	5,303	0.02%
2020/10/28	0	0.00	13	37.16	37.10	-13	5,346	-0.24%
2020/10/26	0	0.00	18	36.79	37.25	-18	5,348	-0.34%
2020/10/23	1	36.60	0	0.00	36.75	1	5,346	0.02%
2020/10/15	1	36.60	0	0.00	36.60	1	5,670	0.02%
2020/10/05	1	37.75	0	0.00	37.90	1	6,147	0.02%
2020/09/30	0	0.00	1	37.15	36.90	-1	6,153	-0.02%
2020/09/28	0	0.00	2	36.70	36.70	-2	6,259	-0.03%
2020/09/24	23	36.10	5.7	36.60	35.70	17.4	6,256	0.28%
2020/09/22	32	37.25	0	0.00	37.05	32	6,199	0.52%
2020/09/18	30	37.75	1	37.55	37.70	29	6,209	0.47%
2020/09/17	12	37.98	0	0.00	37.90	12	6,204	0.19%
2020/09/16	20	38.30	0	0.00	38.25	20	6,206	0.32%
2020/09/15	1	38.45	1	38.50	38.50	0	6,224	0.00%
2020/09/11	18	38.74	0	0.00	37.90	18	6,237	0.29%
2020/09/09	12	38.23	4	37.81	38.45	8	6,266	0.13%
2020/09/07	0	0.00	0	37.50	37.25	0	6,152	0.00%
2020/09/04	1	36.00	0	0.00	36.10	1	6,136	0.02%
2020/09/02	1	36.35	0	0.00	35.90	1	6,043	0.02%
2020/08/31	2	37.30	0	0.00	36.00	2	5,954	0.03%
2020/08/25	1	38.05	0	0.00	37.65	1	5,843	0.02%
2020/08/21	0	0.00	3	38.13	38.10	-3	6,084	-0.05%
2020/08/20	19	37.17	0	0.00	37.45	19	6,072	0.31%
2020/08/19	7	38.55	0	0.00	38.40	7	5,995	0.12%
2020/08/18	11	38.50	0	0.00	39.00	11	5,938	0.19%
2020/08/17	20	38.70	13	39.04	38.75	7	5,860	0.12%
2020/08/14	4	38.01	36	38.94	38.65	-32	5,618	-0.57%
2020/08/13	1	37.00	12	37.29	37.75	-11	5,386	-0.20%
2020/08/12	2	36.45	9	36.62	36.35	-7	5,277	-0.13%
2020/08/11	1	36.60	137	36.94	36.65	-136	5,220	-2.60%	大賣/鉅額交易
2020/08/07	2	35.50	2	35.65	35.35	0	5,125	0.00%
2020/08/06	1	36.45	2	36.78	36.40	-1	5,117	-0.02%
2020/08/04	0	0.00	5	35.10	35.55	-5	4,923	-0.10%
2020/07/31	1	33.95	0	0.00	33.95	1	4,787	0.02%
2020/07/30	0	0.00	1	34.00	34.40	-1	4,821	-0.02%
2020/07/29	16	33.76	0	0.00	33.65	16	4,862	0.33%
2020/07/24	37	34.75	5	34.55	34.50	32	4,982	0.64%
2020/07/23	14	35.18	0	0.00	35.00	14	5,072	0.28%
2020/07/21	4	35.55	0	0.00	35.55	4	5,052	0.08%
2020/07/20	4	35.20	1	35.20	35.05	3	5,070	0.06%
2020/07/17	40	36.22	1	36.20	35.70	39	5,023	0.78%
2020/07/16	10	37.12	22	37.05	37.00	-12	4,973	-0.24%
2020/07/15	1	36.30	0	0.00	36.35	1	4,823	0.02%
2020/07/13	0	0.00	5	35.70	35.55	-5	4,758	-0.11%
2020/07/10	2	35.40	0	0.00	35.50	2	4,728	0.04%
2020/07/09	0	0.00	2	35.90	36.00	-2	4,714	-0.04%
2020/07/08	1	35.45	0	0.00	36.00	1	4,653	0.02%
2020/07/07	2	35.25	0	0.00	35.15	2	4,545	0.04%
2020/07/03	0	0.00	1	34.95	34.95	-1	4,557	-0.02%
2020/07/02	20	34.84	32	34.95	35.15	-12	4,612	-0.26%
2020/06/30	33	33.84	1	33.80	33.75	32	4,590	0.70%
2020/06/29	0	0.00	11	34.21	33.95	-11	4,602	-0.24%
2020/06/19	20	35.03	0	0.00	35.00	20	4,719	0.42%
2020/06/18	25	35.43	0	0.00	35.10	25	4,715	0.53%
2020/06/17	1	35.75	0	0.00	35.70	1	4,735	0.02%
2020/06/09	0	0.00	3	35.38	35.40	-3	5,202	-0.06%
2020/06/04	0	0.00	1	34.45	34.75	-1	5,291	-0.02%
2020/06/03	15	34.53	20	34.37	34.60	-5	5,331	-0.09%
2020/05/27	0	0.00	14	33.81	34.00	-14	5,029	-0.28%
2020/05/26	0	0.00	4	33.65	33.80	-4	5,065	-0.08%
2020/05/21	10	33.67	0	0.00	33.80	10	5,024	0.20%
2020/05/20	0	0.00	11	33.35	33.70	-11	5,007	-0.22%
2020/05/19	0	0.00	1	33.30	33.30	-1	4,972	-0.02%
2020/05/18	1	32.50	0.9	32.35	32.25	0.1	4,934	0.00%
2020/05/15	5	32.44	0	0.00	31.80	5	4,908	0.10%
2020/05/14	1	32.15	0	0.00	32.00	1	4,866	0.02%
2020/05/12	15	33.40	0	0.00	33.35	15	4,745	0.32%
2020/05/07	1	34.15	1	34.30	34.15	0	4,681	0.00%
2020/05/05	3	34.63	0	0.00	34.55	3	4,627	0.06%
2020/05/04	1	33.90	4	34.05	34.10	-3	4,569	-0.07%
2020/04/30	0	0.00	4	34.63	34.55	-4	4,501	-0.09%
2020/04/29	7	34.76	1	34.70	34.50	6	4,405	0.14%
2020/04/28	6	34.22	5	34.10	34.55	1	4,379	0.02%
2020/04/27	0	0.00	1	32.25	32.80	-1	4,385	-0.02%
2020/04/24	2	30.68	0	0.00	30.60	2	4,282	0.05%
2020/04/23	3	31.12	10	30.85	30.85	-7	4,231	-0.17%
2020/04/20	1	32.75	0	0.00	32.75	1	4,102	0.02%
2020/04/16	2	32.70	0	0.00	32.85	2	4,028	0.05%
2020/04/15	5	33.45	0	0.00	33.40	5	3,986	0.13%
2020/04/14	3	33.30	0	0.00	33.30	3	3,956	0.08%
2020/04/08	0	0.00	5	32.15	32.60	-5	3,826	-0.13%
2020/03/27	0	0.00	1	31.65	31.00	-1	3,489	-0.03%
2020/03/26	2	31.15	0	0.00	31.00	2	3,437	0.06%
2020/03/20	1	30.35	0	0.00	30.25	1	3,357	0.03%
2020/03/19	11	29.79	5.6	30.96	29.70	5.4	3,219	0.17%
2020/03/17	1	33.05	10	33.05	33.00	-9	3,023	-0.30%
2020/03/16	0	0.00	1	35.10	34.90	-1	2,921	-0.03%
2020/03/13	0	0.00	2	34.50	36.00	-2	2,853	-0.07%
2020/03/12	0	0.00	3	37.30	37.85	-3	2,743	-0.11%
2020/03/09	4	37.96	0	0.00	38.10	4	2,568	0.16%
2020/03/05	0	0.00	2	39.20	39.20	-2	2,503	-0.08%
2020/03/04	0	0.00	6	39.10	39.20	-6	2,525	-0.24%
2020/03/03	1	39.05	0	0.00	39.10	1	2,520	0.04%
2020/03/02	2	39.00	3	39.00	39.00	-1	2,519	-0.04%
2020/02/26	0	0.00	1	38.70	39.10	-1	2,573	-0.04%
2020/02/25	0	0.00	7	38.60	38.70	-7	2,585	-0.27%
2020/02/24	1	38.90	0	0.00	38.90	1	2,600	0.04%
2020/02/20	0	0.00	2	39.10	39.10	-2	2,680	-0.07%
2020/02/19	0	0.00	1	39.20	39.45	-1	2,709	-0.04%
2020/02/12	0	0.00	2	39.50	39.45	-2	3,227	-0.06%
2020/02/06	0	0.00	1	40.10	40.00	-1	3,273	-0.03%
2020/02/04	1	39.20	0	0.00	39.60	1	3,293	0.03%
2020/02/03	0	0.00	4	39.15	39.35	-4	3,314	-0.12%
2020/01/30	4	39.56	0	0.00	39.10	4	3,309	0.12%
2020/01/14	0	0.00	1	42.25	42.20	-1	3,354	-0.03%
2020/01/06	0	0.00	2	41.60	41.40	-2	3,994	-0.05%
2020/01/02	0	0.00	2	42.05	42.10	-2	4,028	-0.05%
2019/12/24	1	42.15	1	42.10	42.00	0	4,413	0.00%
2019/12/23	1	42.45	11	42.29	42.45	-10	4,491	-0.22%
2019/12/18	1	42.35	2	42.35	42.25	-1	4,593	-0.02%
2019/12/17	1	42.05	2	42.15	42.30	-1	4,627	-0.02%
2019/12/12	0	0.00	2	41.53	41.65	-2	4,648	-0.04%
2019/12/11	1	41.10	1	41.10	41.15	0	4,660	0.00%
2019/12/10	1	41.05	4	41.04	41.00	-3	4,672	-0.06%
2019/12/09	12	40.72	8	40.88	40.85	4	4,698	0.09%
2019/12/06	0	0.00	2	41.43	41.40	-2	4,681	-0.04%
2019/12/04	2	41.33	2	41.15	41.35	0	4,709	0.00%
2019/12/03	0	0.00	3	41.07	41.40	-3	4,746	-0.06%
2019/12/02	1	41.20	1	41.60	41.25	0	4,737	0.00%
2019/11/29	2	41.73	3	41.70	41.60	-1	4,782	-0.02%
2019/11/28	1	42.10	0	0.00	42.00	1	4,904	0.02%
2019/11/27	2	41.90	0	0.00	42.00	2	5,085	0.04%
2019/11/26	0	0.00	2	42.15	41.85	-2	5,132	-0.04%
2019/11/21	2	42.10	0	0.00	41.85	2	5,305	0.04%
2019/11/20	2	42.15	0	0.00	42.20	2	5,512	0.04%
2019/11/18	0	0.00	5	42.55	42.80	-5	5,521	-0.09%
2019/11/15	3	42.92	0	0.00	42.95	3	5,489	0.05%
2019/11/14	8	43.09	0	0.00	42.95	8	5,468	0.15%
2019/11/13	5	43.33	1	43.25	43.35	4	5,403	0.07%
2019/11/12	5	44.14	5	44.17	44.00	0	5,374	0.00%
2019/11/11	0	0.00	1	47.00	46.95	-1	5,134	-0.02%
2019/11/08	2	48.25	0	0.00	48.35	2	5,129	0.04%
2019/11/07	2	48.13	0	0.00	48.20	2	5,170	0.04%
2019/11/06	2	48.20	0	0.00	48.30	2	5,175	0.04%
2019/11/05	4	48.11	1	48.10	48.20	3	5,166	0.06%
2019/11/04	0	0.00	1	48.20	48.25	-1	5,203	-0.02%
2019/10/29	3	47.95	0	0.00	47.30	3	5,315	0.06%
2019/10/25	0	0.00	1	47.70	47.70	-1	5,313	-0.02%
2019/10/23	0	0.00	2	47.85	47.90	-2	5,337	-0.04%
2019/10/22	1	48.00	2	48.08	47.80	-1	5,320	-0.02%
2019/10/21	1	48.40	0	0.00	48.55	1	5,267	0.02%
2019/10/17	0	0.00	5	47.60	48.15	-5	5,135	-0.10%
2019/10/16	1	47.10	0.3	47.85	47.95	0.7	5,045	0.01%
2019/10/15	0	0.00	1	46.60	46.60	-1	4,906	-0.02%
2019/10/14	0	0.00	1	46.05	46.05	-1	4,817	-0.02%
2019/10/08	2	45.30	0	0.00	45.15	2	4,756	0.04%
2019/10/07	2	45.18	0	0.00	45.35	2	4,751	0.04%
2019/10/04	1	45.15	0	0.00	45.45	1	4,737	0.02%
2019/10/03	0	0.00	3	45.22	45.00	-3	4,717	-0.06%
2019/10/01	2	46.00	5	46.10	46.15	-3	4,620	-0.06%
2019/09/27	3	45.70	4.5	45.88	45.80	-1.5	4,558	-0.03%
2019/09/26	1	45.35	8	45.28	45.10	-7	4,414	-0.16%
2019/09/24	2	45.30	3	44.70	44.65	-1	4,339	-0.02%
2019/09/23	0	0.00	4.1	45.37	45.00	-4.1	4,302	-0.09%
2019/09/19	0	0.00	6	44.19	44.50	-6	4,148	-0.14%
2019/09/17	5	44.40	0	0.00	44.40	5	4,110	0.12%
2019/09/16	0	0.00	1	44.30	44.25	-1	4,158	-0.02%
2019/09/11	0	0.00	5	43.80	44.00	-5	4,103	-0.12%
2019/09/09	0	0.00	1	43.70	43.80	-1	4,057	-0.02%
2019/09/06	1	43.90	1	43.90	43.85	0	4,060	0.00%
2019/09/04	0	0.00	7	43.30	43.50	-7	4,089	-0.17%
2019/09/03	0	0.00	1	43.45	43.45	-1	4,087	-0.02%
2019/09/02	16	44.60	2	44.10	44.05	14	4,061	0.34%
2019/08/30	0	0.00	8	43.90	44.00	-8	3,937	-0.20%
2019/08/29	0	0.00	1.5	43.03	43.00	-1.5	3,771	-0.04%
2019/08/28	1	42.90	4	42.91	43.00	-3	3,712	-0.08%
2019/08/27	4	42.98	5	43.27	43.00	-1	3,669	-0.03%
2019/08/26	12	42.94	15	43.13	42.60	-3	3,526	-0.09%
2019/08/23	3	42.35	39	42.46	42.50	-36	3,394	-1.06%
2019/08/22	1	41.25	31	41.23	41.30	-30	3,183	-0.94%
2019/08/21	30	39.90	0	0.00	40.00	30	3,179	0.94%
2019/08/16	30	39.65	0	0.00	40.10	30	3,219	0.93%
2019/08/15	2	39.93	0	0.00	40.10	2	3,211	0.06%
2019/08/14	0	0.00	21	40.35	40.15	-21	3,248	-0.65%
2019/08/13	0	0.00	3	40.62	40.25	-3	3,256	-0.09%
2019/08/12	0	0.00	25	40.15	40.00	-25	3,229	-0.77%
2019/08/07	2	38.70	0	0.00	38.75	2	3,208	0.06%
2019/08/06	2	38.35	0	0.00	38.75	2	3,254	0.06%
2019/08/05	2	39.05	0	0.00	38.95	2	3,269	0.06%
2019/08/02	3	38.98	0	0.00	39.00	3	3,267	0.09%
2019/08/01	22	39.60	0	0.00	39.55	22	3,315	0.66%
2019/07/30	1	40.15	0	0.00	40.15	1	3,299	0.03%
2019/07/25	1	39.85	5	40.10	40.10	-4	3,322	-0.12%
2019/07/22	25	39.48	0	0.00	39.45	25	3,403	0.73%
2019/07/17	0	0.00	20	40.40	40.30	-20	3,573	-0.56%
2019/07/12	1	40.70	1	40.75	40.65	0	3,804	0.00%
2019/07/11	0	0.00	1	40.40	40.40	-1	3,838	-0.03%
2019/07/08	1	40.05	0	0.00	40.20	1	3,957	0.03%
2019/07/01	20	40.00	0	0.00	39.90	20	4,041	0.49%
2019/06/28	1	40.50	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	0.00	50	40.73	40.70	-50	4,021	-1.24%
2019/06/24	0	0.00	10	40.80	40.80	-10	4,043	-0.25%
2019/06/21	0	0.00	30	40.15	40.55	-30	4,072	-0.74%
2019/06/20	0	0.00	1	40.50	40.35	-1	4,049	-0.02%
2019/06/19	0	0.00	1	39.80	40.25	-1	4,059	-0.02%
2019/06/11	1	40.20	0	0.00	40.10	1	4,023	0.02%
2019/06/05	3	40.10	20	40.05	40.10	-17	3,948	-0.43%
2019/06/03	1	39.90	0	0.00	40.00	1	3,913	0.03%
2019/05/31	3	40.03	0	0.00	40.10	3	3,899	0.08%
2019/05/30	0	0.00	4.6	40.15	40.05	-4.6	3,877	-0.12%
2019/05/29	2	39.60	0	0.00	39.60	2	3,889	0.05%
2019/05/28	0	0.00	3	40.03	40.00	-3	3,918	-0.08%
2019/05/24	1	39.45	4	39.50	39.40	-3	3,855	-0.08%
2019/05/23	2	39.70	0	0.00	39.85	2	3,854	0.05%
2019/05/21	3	40.00	5	40.64	40.65	-2	3,842	-0.05%
2019/05/20	3	39.05	0	0.00	39.35	3	3,766	0.08%
2019/05/16	0	0.00	1	38.65	38.65	-1	3,756	-0.03%
2019/05/14	6	38.76	8	38.65	38.75	-2	3,736	-0.05%
2019/05/13	2	39.03	4	39.31	39.10	-2	3,689	-0.05%
2019/05/09	6	40.11	2	40.00	39.95	4	3,642	0.11%
2019/05/08	2	40.40	0	0.00	40.65	2	3,564	0.06%
2019/05/07	3	40.63	0	0.00	40.85	3	3,503	0.09%
2019/05/06	0.5	41.50	0	0.00	40.80	0.5	3,461	0.01%
2019/05/02	1	41.45	0	0.00	41.45	1	3,385	0.03%
2019/04/30	1	41.70	1	41.30	41.25	0	3,366	0.00%
2019/04/29	10	41.43	6	41.55	41.60	4	3,305	0.12%
2019/04/25	5	40.68	0	0.00	40.40	5	3,231	0.15%
2019/04/24	1	40.90	0	0.00	41.05	1	3,100	0.03%
2019/04/22	1	41.00	0	0.00	41.00	1	2,998	0.03%
2019/04/17	1	40.95	0	0.00	41.15	1	2,785	0.04%
2019/04/16	2	41.10	2	41.08	41.00	0	2,720	0.00%
2019/04/15	0	0.00	3	41.48	41.30	-3	2,687	-0.11%
2019/04/11	1	42.15	0	0.00	42.05	1	2,596	0.04%
2019/04/10	1	41.90	0.6	42.35	42.55	0.4	2,562	0.01%
2019/04/03	1	41.45	0	0.00	41.70	1	2,564	0.04%
2019/03/29	0	0.00	3	41.40	41.95	-3	2,572	-0.12%
2019/03/25	0	0.00	11	41.82	42.20	-11	2,660	-0.41%
2019/03/21	2	43.75	0	0.00	43.70	2	2,614	0.08%
2019/03/20	6	43.50	2	43.55	43.55	4	2,637	0.15%
2019/03/19	0	0.00	1	43.35	43.25	-1	2,627	-0.04%
2019/03/14	0	0.00	1	42.85	42.85	-1	2,477	-0.04%
2019/03/13	0	0.00	2.5	43.01	43.00	-2.5	2,491	-0.10%
2019/03/11	1	42.90	0	0.00	42.70	1	2,553	0.04%
2019/03/05	0	0.00	1	43.15	43.10	-1	2,812	-0.04%
2019/02/25	0	0.00	3	43.55	43.60	-3	2,724	-0.11%
2019/02/21	1	43.00	0	0.00	43.05	1	2,729	0.04%
2019/02/19	1	42.75	0	0.00	42.75	1	2,794	0.04%
2019/01/30	0	0.00	3	43.00	43.15	-3	3,159	-0.09%
2019/01/25	0	0.00	3	42.75	42.80	-3	3,106	-0.10%
2019/01/15	0	0.00	6	42.78	42.95	-6	3,317	-0.18%
2019/01/03	0	0.00	1	41.00	41.05	-1	3,602	-0.03%
2018/12/26	2	40.03	0	0.00	40.15	2	3,712	0.05%
2018/12/21	4	40.04	0	0.00	40.00	4	3,756	0.11%
2018/12/20	2	43.10	0	0.00	43.10	2	3,600	0.06%
2018/12/14	3	42.60	0	0.00	42.90	3	3,681	0.08%
2018/12/12	1	41.35	0	0.00	41.55	1	3,724	0.03%
2018/12/06	5	41.90	0	0.00	41.75	5	3,784	0.13%
2018/12/04	0	0.00	20	43.15	43.40	-20	3,811	-0.52%
2018/11/30	2	41.90	0	0.00	42.50	2	3,790	0.05%
2018/11/26	1	40.45	2	40.95	40.60	-1	3,671	-0.03%
2018/11/23	0	0.00	4	39.95	39.95	-4	3,664	-0.11%
2018/11/16	1	40.35	0	0.00	40.45	1	3,768	0.03%
2018/11/13	1	38.30	1	38.70	39.20	0	3,790	0.00%
2018/11/12	2	39.85	20	39.10	39.10	-18	3,715	-0.48%
2018/11/09	1	41.50	1	41.45	41.50	0	3,620	0.00%
2018/11/02	0	0.00	5	43.15	43.35	-5	3,802	-0.13%
2018/10/30	0	0.00	2	42.50	42.55	-2	4,149	-0.05%
2018/10/24	1	41.50	0	0.00	42.50	1	4,211	0.02%
2018/10/23	1	41.75	2	41.90	42.10	-1	4,224	-0.02%
2018/10/19	0	0.00	4	42.25	42.50	-4	4,270	-0.09%
2018/10/17	1	43.00	0	0.00	43.30	1	4,266	0.02%
2018/10/16	5	43.30	0	0.00	42.65	5	4,240	0.12%
2018/10/12	7	42.97	4	43.15	43.60	3	4,205	0.07%
2018/10/11	2	42.83	5	42.87	43.35	-3	4,201	-0.07%
2018/10/09	2	45.50	1	45.25	45.60	1	4,095	0.02%
2018/10/08	5	45.68	1	45.60	45.50	4	4,078	0.10%
2018/10/04	0	0.00	1	46.25	46.30	-1	4,180	-0.02%
2018/10/02	2	47.75	0	0.00	47.30	2	4,181	0.05%
2018/10/01	3	48.20	0	0.00	48.25	3	4,143	0.07%
2018/09/27	0	0.00	20	48.33	48.45	-20	4,159	-0.48%
2018/09/26	0	0.00	1	47.80	47.80	-1	4,112	-0.02%
2018/09/25	4	48.20	0	0.00	48.10	4	4,137	0.10%
2018/09/21	5	47.93	1	48.10	47.85	4	4,134	0.10%
2018/09/20	0	0.00	1	48.10	47.70	-1	4,109	-0.02%
2018/09/19	0	0.00	13	48.25	48.25	-13	4,106	-0.32%
2018/09/18	2	47.90	0	0.00	47.90	2	4,085	0.05%
2018/09/14	4	47.20	3	47.13	47.20	1	4,064	0.02%
2018/09/13	0	0.00	2	46.50	46.80	-2	4,039	-0.05%
2018/09/12	0	0.00	1	46.65	46.55	-1	4,045	-0.02%
2018/09/11	0	0.00	20	46.50	46.45	-20	4,063	-0.49%
2018/09/10	0	0.00	3	45.55	45.85	-3	4,137	-0.07%
2018/09/07	2	46.20	0.2	46.65	46.65	1.8	4,176	0.04%
2018/09/06	1	46.65	1	46.65	46.65	0	4,185	0.00%
2018/09/03	2	46.95	0	0.00	46.95	2	4,257	0.05%
2018/08/29	0	0.00	3	45.95	46.10	-3	4,254	-0.07%
2018/08/27	0	0.00	1	45.60	45.50	-1	4,280	-0.02%
2018/08/24	3	45.60	1	45.60	45.50	2	4,282	0.05%
2018/08/23	0	0.00	5	46.21	46.10	-5	4,370	-0.11%
2018/08/22	1	47.45	0	0.00	46.60	1	4,375	0.02%
2018/08/21	0	0.00	2	47.30	47.45	-2	4,141	-0.05%
2018/08/17	0	0.00	5	46.85	46.75	-5	4,147	-0.12%
2018/08/16	1	45.75	0	0.00	47.05	1	4,166	0.02%
2018/08/15	3	46.68	0	0.00	46.25	3	4,205	0.07%
2018/08/14	2	47.30	0	0.00	47.25	2	4,240	0.05%
2018/08/13	5	47.43	10	47.31	47.25	-5	4,268	-0.12%
2018/08/10	0	0.00	4	49.00	49.10	-4	4,196	-0.10%
2018/08/08	1	49.20	12	49.17	49.05	-11	4,280	-0.26%
2018/08/07	8	49.25	1	49.25	49.45	7	4,302	0.16%
2018/08/06	20	48.62	3	48.58	48.80	17	4,227	0.40%
2018/08/03	0	0.00	4	46.90	47.05	-4	4,065	-0.10%
2018/08/02	1	47.40	0	0.00	46.80	1	4,066	0.02%
2018/07/31	2	47.00	7	47.30	47.30	-5	4,018	-0.12%
2018/07/30	0	0.00	3	46.93	47.00	-3	3,983	-0.08%
2018/07/27	0	0.00	1	46.25	46.85	-1	3,963	-0.03%
2018/07/26	0	0.00	1	45.50	45.65	-1	3,899	-0.03%
2018/07/19	0	0.00	5	45.09	45.10	-5	3,922	-0.13%
2018/07/17	4	45.00	0	0.00	45.30	4	3,917	0.10%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/13	3	44.28	1	44.45	44.40	2	3,966	0.05%
2018/07/12	5	45.52	0	0.00	46.00	5	3,931	0.13%
2018/07/10	4	45.00	0	0.00	45.15	4	3,857	0.10%
2018/07/06	2	44.58	1	45.05	44.60	1	3,884	0.03%
2018/07/05	2	45.15	1	45.35	45.35	1	3,842	0.03%
2018/07/04	0	45.55	0	0.00	45.55	0	3,880	0.00%
2018/06/28	1	44.65	0	0.00	44.65	1	3,980	0.03%
2018/06/27	2	44.70	0	0.00	44.60	2	4,038	0.05%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/20	2	45.55	0	0.00	45.55	2	4,379	0.05%
2018/06/19	8	45.52	0	0.00	45.10	8	4,403	0.18%
2018/06/14	10	47.11	60	47.09	46.70	-50	4,342	-1.15%
2018/06/13	0	0.00	0.2	47.70	47.50	-0.2	4,320	0.00%
2018/06/12	2	47.25	2	47.75	47.85	0	4,403	0.00%
2018/06/11	0	0.00	1	47.00	46.95	-1	4,359	-0.02%
2018/06/08	0	0.00	2	46.93	46.95	-2	4,400	-0.05%
2018/06/06	1	46.65	0	0.00	46.60	1	4,452	0.02%
2018/06/05	11	46.15	1	46.00	46.25	10	4,422	0.23%
2018/06/04	0	0.00	1	45.05	45.65	-1	4,400	-0.02%
2018/05/31	1	45.10	0	0.00	45.60	1	4,426	0.02%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/28	0	0.00	1	45.65	45.60	-1	4,382	-0.02%
2018/05/24	0	0.00	1	46.00	46.10	-1	4,470	-0.02%
2018/05/23	34	46.94	0	0.00	46.60	34	4,501	0.76%
2018/05/22	1	46.45	1	46.30	46.60	0	4,522	0.00%
2018/05/21	70	45.50	0	0.00	45.60	70	4,511	1.55%
2018/05/17	1	44.50	1	44.50	44.85	0	4,645	0.00%
2018/05/16	5	44.00	8	44.08	44.50	-3	4,687	-0.06%
2018/05/15	7	45.34	0	0.00	45.00	7	4,683	0.15%
2018/05/14	12	45.92	1	46.00	45.90	11	4,768	0.23%
2018/05/09	1	46.20	0	0.00	46.00	1	4,766	0.02%
2018/05/07	1	46.50	0	0.00	46.40	1	4,859	0.02%
2018/05/04	1	46.80	1	47.00	46.65	0	4,880	0.00%
2018/05/03	3	47.07	0	0.00	47.00	3	4,893	0.06%
2018/04/27	7	47.00	0	0.00	47.20	7	4,920	0.14%
2018/04/20	2	47.83	0	0.00	47.90	2	5,112	0.04%
2018/04/19	3	47.80	5.5	48.12	48.15	-2.5	5,112	-0.05%
2018/04/18	1	47.50	0	0.00	47.20	1	5,086	0.02%
2018/04/16	1	48.00	0	0.00	47.95	1	5,114	0.02%
2018/04/10	3	47.73	4	47.90	47.90	-1	5,278	-0.02%
2018/04/09	3	47.42	1	47.90	48.05	2	5,268	0.04%
2018/03/31	1	46.85	0	0.00	47.05	1	5,295	0.02%
2018/03/29	6	47.12	11	47.21	47.35	-5	5,203	-0.10%
2018/03/28	1	47.80	0	0.00	47.80	1	5,071	0.02%
2018/03/23	2	49.15	4	49.10	49.25	-2	4,943	-0.04%
2018/03/22	1	49.50	0	0.00	49.65	1	4,920	0.02%
2018/03/21	2	49.20	0	0.00	49.50	2	4,887	0.04%
2018/03/19	1	50.00	1	50.10	49.90	0	4,845	0.00%
2018/03/16	2	50.10	0	0.00	50.10	2	4,849	0.04%
2018/03/12	0	0.00	2	50.10	50.30	-2	4,801	-0.04%
2018/03/09	1	49.60	0	0.00	49.25	1	4,817	0.02%
2018/03/06	2	49.10	0	0.00	49.20	2	5,016	0.04%
2018/03/05	1	49.15	0	0.00	49.10	1	5,177	0.02%
2018/03/01	0	0.00	1	49.90	50.00	-1	5,257	-0.02%
2018/02/27	1	50.40	0	0.00	50.20	1	5,244	0.02%
2018/02/23	1	50.20	0	0.00	50.40	1	5,183	0.02%
2018/02/22	2	49.53	1	50.40	49.60	1	5,217	0.02%
2018/02/21	0	0.00	1	50.00	50.00	-1	5,162	-0.02%
2018/02/12	0	0.00	1	48.65	48.95	-1	5,113	-0.02%
2018/02/09	16	47.85	0	0.00	47.40	16	5,109	0.31%
2018/02/08	1	48.85	1	48.75	49.00	0	5,034	0.00%
2018/02/07	6	49.42	0	0.00	49.10	6	5,038	0.12%
2018/02/06	17	49.63	0.3	50.70	49.40	16.7	5,004	0.33%
2018/02/02	0	0.00	10	50.90	51.30	-10	4,943	-0.20%
2018/01/31	13	50.90	0	0.00	50.80	13	4,930	0.26%
2018/01/29	9	51.30	1	51.10	51.60	8	4,824	0.17%
2018/01/26	1	51.90	4	51.95	51.50	-3	4,775	-0.06%
2018/01/24	0	0.00	1	51.40	51.60	-1	4,704	-0.02%
2018/01/23	8	51.53	0	0.00	51.70	8	4,688	0.17%
2018/01/22	1	51.80	0	0.00	51.90	1	4,681	0.02%
2018/01/19	2	52.50	0	0.00	52.20	2	4,629	0.04%
2018/01/18	6	52.42	7.5	52.62	52.40	-1.5	4,583	-0.03%
2018/01/16	0	0.00	1	51.80	51.80	-1	4,415	-0.02%
2018/01/15	1	51.70	1	51.70	51.60	0	4,386	0.00%
2018/01/12	0	0.00	3	51.30	51.60	-3	4,365	-0.07%
2018/01/11	0	0.00	0.2	51.50	51.30	-0.2	4,313	0.00%
2018/01/10	7	51.26	0	0.00	51.50	7	4,289	0.16%
2018/01/08	6	51.15	0	0.00	51.60	6	4,174	0.14%
2018/01/05	2	51.15	1	51.20	51.50	1	4,120	0.02%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	1	51.60	0	0.00	52.00	1	4,068	0.02%
2018/01/02	1	52.50	0	0.00	51.70	1	4,032	0.02%