正新 (2105)-元富-高雄券商分點個股進出

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
49.6
漲跌
▼0.6
漲幅
-1.10%
成交量
7,125張
產業
上市橡膠類股
991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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/05	0	0.00	1	51.70	51.30	-1	8,454	-0.01%
2024/12/03	1	50.30	0	0.00	51.20	1	8,524	0.01%
2024/12/02	0	50.50	1	50.60	50.00	-1	8,469	-0.01%
2024/11/29	1	50.00	0	0.00	50.60	1	8,439	0.01%
2024/11/27	0	0.00	1	51.00	51.00	-1	8,358	-0.01%
2024/11/26	1	50.10	0	0.00	50.30	1	8,244	0.01%
2024/11/25	5	51.40	0	0.00	50.20	5	8,131	0.06%
2024/11/22	0	0.00	5	52.70	51.40	-5	7,909	-0.06%
2024/11/21	5	51.50	1	52.50	51.20	4	7,723	0.05%
2024/11/19	12	54.17	15	54.67	53.90	-3	7,209	-0.04%
2024/11/18	6	53.03	23	52.33	53.90	-17	6,504	-0.26%
2024/11/12	0	0.00	1	46.60	46.40	-1	4,957	-0.02%
2024/11/05	0	0.00	50	47.15	47.45	-50	4,949	-1.01%
2024/11/01	0	46.35	0	0.00	46.35	0	5,126	0.00%
2024/10/25	2	46.30	0	0.00	46.75	2	5,200	0.04%
2024/10/24	10	46.08	0	0.00	46.20	10	5,262	0.19%
2024/10/23	40	46.49	0	0.00	46.40	40	5,253	0.76%
2024/10/11	5	49.20	0	0.00	48.75	5	5,110	0.10%
2024/10/09	4	50.53	0	0.00	49.75	4	5,072	0.08%
2024/10/08	2	51.45	0	52.30	51.20	2	5,057	0.04%
2024/10/07	1	53.40	1	53.00	53.00	0	5,005	0.00%
2024/10/01	0	51.50	0	0.00	51.50	0	4,816	0.00%
2024/09/30	1	52.40	0	0.00	51.80	1	4,957	0.02%
2024/09/12	0	0.00	1.2	48.28	48.75	-1.2	5,213	-0.02%
2024/09/11	0	0.00	1.5	48.40	48.20	-1.5	5,250	-0.03%
2024/09/09	0	0.00	1	48.90	49.15	-1	5,332	-0.02%
2024/09/02	0	49.80	1	50.20	50.00	-1	6,619	-0.01%
2024/08/29	0	0.00	2	50.30	50.30	-2	7,515	-0.03%
2024/08/26	0	0.00	39	50.41	50.10	-39	10,095	-0.39%
2024/08/22	5	49.15	0	0.00	49.25	5	11,063	0.05%
2024/08/15	1	48.30	40	49.48	48.05	-39	13,102	-0.30%
2024/08/14	0	0.00	5	48.80	49.30	-5	13,217	-0.04%
2024/08/06	0	0.00	4	45.35	45.50	-4	13,805	-0.03%
2024/08/05	5	44.70	4	45.95	44.40	1	13,748	0.01%
2024/08/01	0	48.70	0	0.00	48.80	0	13,776	0.00%
2024/07/30	0	0.00	3	48.40	48.20	-3	13,722	-0.02%
2024/07/29	0	0.00	1	47.95	47.70	-1	13,703	-0.01%
2024/07/26	0	0.00	2	47.65	47.55	-2	13,690	-0.01%
2024/07/22	0	0.00	2	46.85	46.65	-2	13,712	-0.01%
2024/07/16	0	0.00	2	47.10	46.85	-2	13,798	-0.01%
2024/07/10	2	46.05	0.1	46.25	46.15	1.9	13,917	0.01%
2024/07/09	6	46.28	0	0.00	46.20	6	13,904	0.04%
2024/07/08	26	47.14	0	0.00	47.00	26	13,846	0.19%
2024/07/04	81	47.30	82	47.66	47.80	-1	13,737	-0.01%
2024/07/03	31	48.15	0	0.00	47.90	31	13,548	0.23%
2024/07/01	0	49.25	1	49.50	49.35	-1	13,339	-0.01%
2024/06/28	2	49.25	2	49.25	49.45	0	13,352	0.00%
2024/06/27	1	49.50	1	49.70	49.70	0	13,328	0.00%
2024/06/24	1	49.05	3	49.15	49.60	-2	13,418	-0.01%
2024/06/21	2	49.40	0	0.00	49.35	2	13,414	0.01%
2024/06/18	27	49.30	41	49.64	50.00	-14	13,254	-0.11%
2024/06/14	0	0.00	1	49.40	49.35	-1	13,249	-0.01%
2024/06/13	19	48.69	0	0.00	48.75	19	13,380	0.14%
2024/06/12	1	48.90	0	0.00	49.05	1	13,267	0.01%
2024/06/11	3	50.05	0	0.00	49.80	3	13,114	0.02%
2024/06/07	9	50.44	0	0.00	50.40	9	12,902	0.07%
2024/06/06	3	51.53	0	0.00	51.80	3	12,639	0.02%
2024/06/05	23	54.09	2	53.80	53.60	21	12,259	0.17%
2024/06/04	0	0.00	8	61.60	61.50	-8	11,756	-0.07%
2024/06/03	0	61.20	0	0.00	61.80	0	11,362	0.00%
2024/05/31	6	59.85	14	59.71	60.80	-8	10,796	-0.07%
2024/05/30	5	59.18	26	58.31	57.70	-21	9,503	-0.22%
2024/05/28	4	56.90	0	0.00	57.50	4	8,408	0.05%
2024/05/23	0	0.00	2	59.50	58.50	-2	7,074	-0.03%
2024/05/22	0	0.00	48	58.20	59.30	-48	6,689	-0.72%
2024/05/21	0	0.00	5	54.00	54.00	-5	6,076	-0.08%
2024/05/17	0	0.00	9	53.21	53.40	-9	5,745	-0.16%
2024/05/16	0	0.00	15	53.11	53.20	-15	5,648	-0.27%
2024/05/15	10	52.09	22	52.60	52.20	-12	5,549	-0.22%
2024/05/14	3	51.30	4	51.90	51.50	-1	5,422	-0.02%
2024/05/13	1	51.30	20	51.26	51.80	-19	5,374	-0.35%
2024/05/10	0	0.00	7	49.84	50.00	-7	5,212	-0.13%
2024/05/09	4	49.24	0	0.00	48.70	4	5,177	0.08%
2024/05/08	1	49.90	26	50.08	50.00	-25	5,159	-0.48%
2024/05/07	0	0.00	3	48.80	48.90	-3	5,000	-0.06%
2024/05/06	0	0.00	10	48.24	48.25	-10	4,973	-0.20%
2024/05/02	0	47.03	0	0.00	46.90	0	4,905	0.00%
2024/04/29	0	0.00	3	46.85	46.80	-3	4,826	-0.06%
2024/04/26	1	45.85	0	0.00	45.90	1	4,791	0.02%
2024/04/25	3	46.00	0	0.00	46.10	3	4,756	0.06%
2024/04/24	17.1	46.26	0	0.00	46.10	17.1	4,755	0.36%
2024/04/19	0	0.00	2	46.93	46.90	-2	4,716	-0.04%
2024/04/18	1	48.20	0	0.00	47.85	1	4,626	0.02%
2024/04/15	0	0.00	3	49.83	49.45	-3	4,574	-0.07%
2024/04/12	0	0.00	2	49.20	48.70	-2	4,535	-0.04%
2024/04/11	0	0.00	5	49.31	49.20	-5	4,517	-0.11%
2024/04/09	0	0.00	4	49.63	49.65	-4	4,568	-0.09%
2024/04/08	0.1	48.50	0	0.00	48.55	0.1	4,601	0.00%
2024/04/02	7.1	48.80	0	0.00	48.80	7.1	4,561	0.16%
2024/04/01	0	50.00	0	0.00	49.75	0	4,560	0.00%
2024/03/29	0	0.00	3	50.13	50.00	-3	4,566	-0.07%
2024/03/28	1	50.00	1	49.70	49.70	0	4,531	0.00%
2024/03/27	0.1	50.00	7	49.91	49.85	-6.9	4,663	-0.15%
2024/03/26	0	0.00	4	49.14	48.85	-4	4,973	-0.08%
2024/03/22	13	48.19	0	0.00	48.10	13	5,850	0.22%
2024/03/21	2	48.10	13	49.09	49.15	-11	6,293	-0.17%
2024/03/20	2	47.90	34	48.65	48.40	-32	6,762	-0.47%
2024/03/19	47	48.01	1	48.20	47.80	46	6,807	0.68%
2024/03/18	0	0.00	8	49.54	49.50	-8	6,858	-0.12%
2024/03/15	0	0.00	1	47.95	48.20	-1	6,781	-0.01%
2024/03/14	0	0.00	11	47.80	47.65	-11	6,721	-0.16%
2024/03/13	0	0.00	3	46.53	46.60	-3	6,724	-0.04%
2024/03/08	1	46.25	3	46.45	46.30	-2	7,198	-0.03%
2024/03/04	0	0.00	1	46.80	46.75	-1	7,683	-0.01%
2024/03/01	0	46.60	0	0.00	46.65	0	7,758	0.00%
2024/02/29	0	0.00	7	46.84	46.95	-7	7,836	-0.09%
2024/02/22	0	0.00	35	45.88	46.30	-35	7,894	-0.44%
2024/02/21	0	0.00	2	45.75	45.85	-2	7,974	-0.03%
2024/02/20	7	45.81	4	46.00	46.00	3	8,052	0.04%
2024/02/19	2	46.20	1	46.90	46.40	1	8,186	0.01%
2024/02/16	0	0.00	2	46.48	46.55	-2	8,334	-0.02%
2024/02/02	0	0.00	5	45.44	45.70	-5	8,426	-0.06%
2024/02/01	0	45.30	0	0.00	44.85	0	8,426	0.00%
2024/01/19	0	0.00	1	42.85	43.15	-1	8,706	-0.01%
2024/01/11	0	0.00	1	43.55	43.60	-1	8,766	-0.01%
2024/01/05	0	0.00	1	45.30	45.00	-1	8,912	-0.01%
2024/01/04	3	44.80	0	0.00	44.95	3	9,077	0.03%
2024/01/03	1	44.55	0	0.00	44.95	1	9,315	0.01%
2024/01/02	0	44.75	1	45.35	45.55	-1	9,284	-0.01%
2023/12/27	0	0.00	1	44.50	44.90	-1	9,441	-0.01%
2023/12/25	31	44.91	0	0.00	44.75	31	9,438	0.33%
2023/12/22	37	46.58	0	0.00	45.45	37	9,439	0.39%
2023/12/21	16	45.76	21	46.68	47.90	-5	9,287	-0.05%
2023/12/20	0	0.00	53	46.97	47.00	-53	8,874	-0.60%
2023/12/19	1	46.20	1	46.75	46.25	0	8,458	0.00%
2023/12/18	48	46.60	42	45.79	46.60	6	8,068	0.07%
2023/12/15	0	0.00	0.3	45.30	45.35	-0.3	7,684	0.00%
2023/12/13	6	45.30	2	46.63	45.00	4	7,361	0.05%
2023/12/12	0	0.00	15	46.09	46.30	-15	7,329	-0.20%
2023/12/11	0	0.00	1	45.60	45.40	-1	7,273	-0.01%
2023/12/07	0	0.00	1	45.00	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	2	44.80	45.00	-2	7,366	-0.03%
2023/12/05	0	0.00	1	44.10	44.25	-1	7,404	-0.01%
2023/12/04	49	45.25	7	47.33	44.70	42	7,195	0.58%
2023/12/01	1	46.71	5	47.30	46.50	-4	6,918	-0.06%
2023/11/28	0	0.00	5	47.54	47.45	-5	6,868	-0.07%
2023/11/27	2	46.95	4	46.90	46.85	-2	6,925	-0.03%
2023/11/20	5	45.63	0	0.00	45.65	5	7,140	0.07%
2023/11/17	1	46.15	1	46.50	46.55	0	7,059	0.00%
2023/11/16	11	45.87	11	46.20	45.90	0	7,001	0.00%
2023/11/15	0	0.00	6	46.23	46.55	-6	6,860	-0.09%
2023/11/14	2	45.45	1	45.95	45.50	1	6,711	0.01%
2023/11/13	0	0.00	5	45.41	45.65	-5	6,650	-0.08%
2023/11/06	0	0.00	5	44.78	44.80	-5	6,523	-0.08%
2023/11/03	0	0.00	3	44.17	44.30	-3	6,454	-0.05%
2023/11/02	0	0.00	1	44.30	43.75	-1	6,463	-0.02%
2023/11/01	0	0.00	1	44.00	44.00	-1	6,434	-0.02%
2023/10/31	6	44.01	9	44.17	44.15	-3	6,443	-0.05%
2023/10/25	0	0.00	1	43.95	44.00	-1	6,407	-0.02%
2023/10/17	2	43.00	2	43.20	43.20	0	6,268	0.00%
2023/10/12	0	0.00	2	44.90	44.95	-2	6,237	-0.03%
2023/10/11	1	44.70	8	44.38	44.80	-7	6,100	-0.11%
2023/10/06	0	0.00	5	42.95	43.10	-5	5,908	-0.08%
2023/10/05	2	42.55	0	0.00	42.85	2	5,915	0.03%
2023/09/22	0	0.00	10	43.15	42.90	-10	6,185	-0.16%
2023/09/21	2	42.45	0	0.00	42.60	2	6,147	0.03%
2023/09/19	0	0.00	12	43.94	43.90	-12	6,058	-0.20%
2023/09/18	1	43.00	0	0.00	43.10	1	5,931	0.02%
2023/09/15	1	42.40	4	42.65	42.65	-3	5,870	-0.05%
2023/09/13	1	42.25	3	42.45	42.65	-2	5,816	-0.03%
2023/09/12	5	41.70	3	41.80	41.80	2	5,928	0.03%
2023/09/08	0	0.00	20	41.30	41.40	-20	5,956	-0.34%
2023/09/05	2	40.00	0	40.00	40.00	2	5,832	0.03%
2023/08/31	0	0.00	1	39.95	39.65	-1	5,662	-0.02%
2023/08/30	10	40.05	0	0.00	39.75	10	5,531	0.18%
2023/08/29	1	38.95	5.1	39.10	39.55	-4.1	5,428	-0.08%
2023/08/25	0	0.00	5	37.65	37.40	-5	5,640	-0.09%
2023/08/23	10	37.90	0	0.00	38.10	10	5,674	0.18%
2023/08/22	1	37.65	0	0.00	38.05	1	5,697	0.02%
2023/08/21	0	0.00	1	38.05	37.95	-1	5,720	-0.02%
2023/08/11	0	0.00	0.3	37.90	38.40	-0.3	5,999	-0.01%
2023/08/10	0.1	36.95	0	0.00	36.90	0.1	6,087	0.00%
2023/08/08	1	37.40	0	0.00	37.70	1	6,100	0.02%
2023/08/04	2.1	37.23	0	0.00	37.15	2.1	6,111	0.03%
2023/08/02	2.1	37.50	0	0.00	37.35	2.1	6,103	0.03%
2023/08/01	2.1	38.07	0	0.00	37.90	2.1	6,041	0.03%
2023/07/27	1	38.55	0	0.00	38.60	1	6,135	0.02%
2023/07/26	2	38.50	10	38.55	38.35	-8	6,140	-0.13%
2023/07/25	0	0.00	2	38.40	38.50	-2	6,161	-0.03%
2023/07/24	7	37.76	0	0.00	38.00	7	6,157	0.11%
2023/07/19	1	38.55	0	0.00	38.40	1	6,171	0.02%
2023/07/18	0	0.00	0.5	39.15	39.15	-0.5	6,127	-0.01%
2023/07/17	0	0.00	1	39.50	39.50	-1	6,114	-0.02%
2023/07/13	0	39.00	0	0.00	39.10	0	6,069	0.00%
2023/07/12	0	0.00	2	39.50	39.70	-2	6,059	-0.03%
2023/07/11	1	39.75	1	39.75	39.75	0	6,101	0.00%
2023/07/10	8	40.15	0	0.00	39.45	8	6,112	0.13%
2023/07/07	5	39.10	7	38.66	38.75	-2	6,073	-0.03%
2023/07/06	0	0.00	2	39.25	39.30	-2	6,028	-0.03%
2023/07/05	1	39.05	0	0.00	38.95	1	5,979	0.02%
2023/07/03	12	39.40	0	0.00	39.30	12	5,856	0.20%
2023/06/30	1	40.30	0	0.00	40.15	1	5,786	0.02%
2023/06/29	1	40.80	0	0.00	41.10	1	5,711	0.02%
2023/06/27	10	41.18	4	41.15	40.80	6	5,768	0.10%
2023/06/26	1	40.85	30	40.90	40.75	-29	5,909	-0.49%
2023/06/20	0	0.00	5	41.16	41.05	-5	6,355	-0.08%
2023/06/16	16	41.20	21	41.40	41.15	-5	6,174	-0.08%
2023/06/15	9	40.33	11	41.12	40.55	-2	5,878	-0.03%
2023/06/14	1	40.30	20	40.24	40.25	-19	5,792	-0.33%
2023/06/13	15	39.09	1	38.95	39.40	14	5,689	0.25%
2023/06/12	2	39.10	1	39.15	38.85	1	5,626	0.02%
2023/06/08	1	38.30	0	0.00	38.55	1	5,569	0.02%
2023/06/05	1	38.95	0	0.00	38.80	1	5,535	0.02%
2023/06/02	1	38.25	4	38.86	39.10	-3	5,501	-0.05%
2023/06/01	2	37.90	0	0.00	37.85	2	5,443	0.04%
2023/05/30	2	39.80	0	0.00	39.80	2	4,973	0.04%
2023/05/29	1.5	39.68	0	0.00	39.60	1.5	4,950	0.03%
2023/05/25	0	0.00	6	40.00	39.90	-6	4,979	-0.12%
2023/05/24	3	39.70	0	0.00	39.80	3	4,942	0.06%
2023/05/23	1	40.05	0	0.00	39.95	1	4,911	0.02%
2023/05/22	3	40.43	0	0.00	40.50	3	4,841	0.06%
2023/05/19	1	40.30	0	0.00	40.15	1	4,785	0.02%
2023/05/17	0	0.00	1	39.50	39.80	-1	4,637	-0.02%
2023/05/16	2	39.68	2	39.48	39.75	0	4,545	0.00%
2023/05/15	2	38.90	0	0.00	38.90	2	4,385	0.05%
2023/05/12	0	0.00	1	38.50	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.50	38.55	-1	4,328	-0.02%
2023/05/09	0	0.00	41.3	38.31	38.40	-41.3	4,345	-0.95%
2023/05/08	0	0.00	27	38.55	38.60	-27	4,379	-0.62%
2023/05/04	0	0.00	1	38.35	38.80	-1	4,338	-0.02%
2023/05/02	0	0.00	9	37.95	37.95	-9	4,217	-0.21%
2023/04/26	0	0.00	2	37.25	37.10	-2	4,243	-0.05%
2023/04/25	3	37.05	3	37.65	36.95	0	4,220	0.00%
2023/04/21	1	36.85	0	0.00	36.90	1	4,181	0.02%
2023/04/20	5	36.99	4.8	36.85	36.90	0.2	4,174	0.01%
2023/04/19	0	0.00	3	37.40	37.40	-3	4,191	-0.07%
2023/04/18	0	0.00	1	37.30	37.40	-1	4,153	-0.02%
2023/04/14	27	38.00	4	37.86	38.00	23	4,047	0.57%
2023/04/13	3	37.35	2	37.63	37.30	1	3,959	0.03%
2023/04/12	2	37.60	4	37.63	37.75	-2	3,885	-0.05%
2023/04/10	1	37.20	0	0.00	37.15	1	3,765	0.03%
2023/03/31	0	0.00	1	37.15	36.55	-1	3,645	-0.03%
2023/03/30	0	0.00	5	36.36	36.55	-5	3,557	-0.14%
2023/03/29	0	0.00	2	36.20	36.55	-2	3,540	-0.06%
2023/03/28	2	35.93	0	0.00	35.95	2	3,482	0.06%
2023/03/27	11	36.92	1	36.55	36.20	10	3,425	0.29%
2023/03/24	19	37.48	15	38.03	37.65	4	3,235	0.12%
2023/03/23	0	0.00	1	34.90	34.95	-1	2,687	-0.04%
2023/03/22	0	0.00	0.1	34.65	34.65	-0.1	2,670	0.00%
2023/03/16	1	34.10	4	34.05	34.05	-3	2,633	-0.11%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	2	34.93	0	0.00	34.90	2	2,690	0.07%
2023/03/07	2	34.95	1	35.05	34.95	1	2,691	0.04%
2023/03/06	0	0.00	3	34.95	35.10	-3	2,698	-0.11%
2023/03/03	1	34.40	0	0.00	34.40	1	2,662	0.04%
2023/02/21	0	0.00	1	35.00	35.05	-1	2,524	-0.04%
2023/02/20	2.1	34.60	0	0.00	34.60	2.1	2,503	0.08%
2023/02/08	1	33.95	0	0.00	33.90	1	2,696	0.04%
2023/02/07	3	33.88	0	0.00	34.00	3	2,683	0.11%
2023/02/03	1	34.60	0	0.00	34.55	1	2,624	0.04%
2023/02/02	1	34.80	0	0.00	34.65	1	2,648	0.04%
2023/02/01	0	0.00	1	34.65	34.70	-1	2,665	-0.04%
2023/01/30	1	34.65	0	0.00	34.90	1	2,683	0.04%
2023/01/09	0	0.00	2	34.73	34.75	-2	2,948	-0.07%
2023/01/03	1	33.45	1	33.75	34.10	0	3,114	0.00%
2022/12/30	1	33.95	0	0.00	33.90	1	3,126	0.03%
2022/12/21	0.1	33.60	0	0.00	33.60	0.1	3,770	0.00%
2022/12/20	2	33.85	9	33.74	33.70	-7	3,853	-0.18%
2022/12/19	0	0.00	2	34.20	34.20	-2	4,005	-0.05%
2022/12/14	0	0.00	3	34.72	34.55	-3	4,494	-0.07%
2022/12/13	1	34.10	1	34.60	34.10	0	4,668	0.00%
2022/12/12	0	0.00	1	34.70	34.60	-1	4,836	-0.02%
2022/12/08	0	0.00	2	34.45	34.50	-2	5,774	-0.03%
2022/11/30	0	0.00	1	34.70	34.95	-1	6,192	-0.02%
2022/11/24	0	0.00	1	34.10	34.25	-1	6,164	-0.02%
2022/11/18	0.1	33.55	0	0.00	33.50	0.1	6,206	0.00%
2022/11/17	1	33.75	0	0.00	33.75	1	6,205	0.02%
2022/11/10	2	33.23	0	0.00	33.05	2	6,081	0.03%
2022/11/03	0	0.00	1	32.95	33.00	-1	6,303	-0.02%
2022/11/02	2	33.00	0	0.00	33.00	2	6,321	0.03%
2022/10/31	2	32.30	0	0.00	32.30	2	6,311	0.03%
2022/10/26	1	32.20	0	0.00	32.10	1	6,306	0.02%
2022/10/25	2	31.95	0	0.00	32.10	2	6,335	0.03%
2022/10/21	0	32.00	0	0.00	32.00	0	6,274	0.00%
2022/10/20	6	32.50	6	32.85	32.80	0	6,191	0.00%
2022/10/19	1	33.50	0	0.00	33.50	1	6,021	0.02%
2022/10/18	3	33.98	0	0.00	33.95	3	6,068	0.05%
2022/10/17	2	33.40	3	33.97	34.00	-1	6,113	-0.02%
2022/10/14	1	34.05	0	0.00	34.10	1	6,106	0.02%
2022/10/13	0	0.00	4	34.45	34.05	-4	6,135	-0.07%
2022/10/07	0	0.00	15	35.68	35.25	-15	6,118	-0.25%
2022/10/06	1	36.00	0	0.00	35.80	1	6,159	0.02%
2022/10/03	2	35.00	1	35.60	35.00	1	6,085	0.02%
2022/09/30	2	35.80	0	0.00	35.70	2	6,141	0.03%
2022/09/28	0	0.00	6	36.33	36.30	-6	5,964	-0.10%
2022/09/26	6	37.23	0	0.00	36.95	6	5,802	0.10%
2022/09/23	8.2	37.80	0	0.00	37.35	8.2	5,675	0.14%
2022/09/22	2.2	38.87	0	0.00	38.80	2.2	5,493	0.04%
2022/09/21	4	39.60	2	39.50	39.25	2	5,417	0.04%
2022/09/20	0	0.00	1.2	39.38	39.60	-1.2	5,266	-0.02%
2022/09/19	8	39.06	4	39.26	39.45	4	5,117	0.08%
2022/09/16	5	38.78	21	39.09	39.50	-16	4,957	-0.32%
2022/09/15	41	38.70	20	38.90	38.40	21	4,576	0.46%
2022/09/14	1	35.70	13	37.17	37.70	-12	4,040	-0.30%
2022/09/02	1	34.80	0	0.00	34.80	1	3,767	0.03%
2022/08/25	1	35.15	0	0.00	35.15	1	3,749	0.03%
2022/08/18	0	0.00	1	35.15	35.50	-1	4,097	-0.02%
2022/08/17	0	0.00	0.4	35.40	35.60	-0.4	4,128	-0.01%
2022/08/16	0	0.00	1	35.45	35.50	-1	4,111	-0.02%
2022/08/15	1	35.00	0	0.00	34.95	1	4,082	0.02%
2022/08/04	2	34.55	0	0.00	34.50	2	4,021	0.05%
2022/08/02	0	0.00	1	35.85	35.80	-1	3,958	-0.03%
2022/07/28	0	0.00	1	35.30	35.30	-1	3,920	-0.03%
2022/07/21	0.2	36.10	0	0.00	36.15	0.2	3,840	0.01%
2022/07/20	0	0.00	1	36.25	35.80	-1	3,799	-0.03%
2022/07/19	0	0.00	1	36.90	36.65	-1	3,781	-0.03%
2022/07/18	0	0.00	11	36.29	36.60	-11	3,752	-0.29%
2022/07/14	0	0.00	1	35.70	36.05	-1	3,698	-0.03%
2022/07/08	1	35.55	6	35.95	36.10	-5	3,582	-0.14%
2022/07/06	0	0.00	1	34.90	34.70	-1	3,468	-0.03%
2022/06/30	0	0.00	2	35.45	35.40	-2	3,467	-0.06%
2022/06/29	0	0.00	35	35.80	35.65	-35	3,500	-1.00%
2022/06/28	0	0.00	1	35.70	35.70	-1	3,479	-0.03%
2022/06/24	2	35.45	2	35.75	35.45	0	3,554	0.00%
2022/06/20	0	0.00	3	34.00	33.75	-3	3,500	-0.09%
2022/06/13	2	34.90	0	0.00	34.70	2	3,498	0.06%
2022/06/09	0	0.00	3	35.70	35.75	-3	3,502	-0.09%
2022/06/02	3	35.45	2	35.25	35.50	1	3,526	0.03%
2022/06/01	0.2	35.40	1	35.30	35.25	-0.8	3,623	-0.02%
2022/05/31	1	35.15	1	35.55	35.55	0	3,606	0.00%
2022/05/27	0	0.00	48	34.74	34.75	-48	3,357	-1.43%
2022/05/19	1	34.00	0	0.00	33.95	1	3,484	0.03%
2022/05/18	0	0.00	2	34.78	34.75	-2	3,484	-0.06%
2022/05/17	0	0.00	4	33.90	34.30	-4	3,494	-0.11%
2022/05/12	0	0.00	1	33.15	33.00	-1	3,515	-0.03%
2022/05/11	1	32.90	0	0.00	33.00	1	3,504	0.03%
2022/05/09	0	0.00	20	33.44	33.45	-20	3,561	-0.56%
2022/05/04	1	33.75	0	0.00	33.70	1	3,737	0.03%
2022/04/28	1	33.35	2	33.35	33.50	-1	3,881	-0.03%
2022/04/27	0	0.00	6	33.40	33.40	-6	3,860	-0.16%
2022/04/25	0	0.00	2	33.80	33.80	-2	3,857	-0.05%
2022/04/22	50	34.35	0	0.00	34.40	50	3,817	1.31%
2022/04/18	0	0.00	5	34.05	34.05	-5	3,924	-0.13%
2022/04/15	0	0.00	3	34.25	34.25	-3	3,938	-0.08%
2022/04/12	1	34.50	0	0.00	34.35	1	4,041	0.02%
2022/04/11	2	34.40	0	0.00	34.40	2	4,054	0.05%
2022/04/01	3	35.80	0	0.00	35.90	3	4,226	0.07%
2022/03/31	1	35.65	0	0.00	35.45	1	4,354	0.02%
2022/03/30	0	0.00	2	35.55	35.30	-2	4,321	-0.05%
2022/03/24	3	34.95	0	0.00	35.05	3	4,304	0.07%
2022/03/22	1	35.50	0	0.00	35.55	1	4,369	0.02%
2022/03/21	1	35.40	0	0.00	35.60	1	4,402	0.02%
2022/03/17	1	35.05	0	0.00	35.00	1	4,474	0.02%
2022/03/16	1	34.15	0	0.00	34.85	1	4,587	0.02%
2022/03/15	0	0.00	1	34.50	34.70	-1	4,883	-0.02%
2022/03/10	0	0.00	1	34.60	34.80	-1	5,074	-0.02%
2022/03/09	1	34.15	0	0.00	34.15	1	5,072	0.02%
2022/03/08	2	33.90	0	0.00	34.00	2	5,077	0.04%
2022/03/07	2	34.10	0	0.00	34.20	2	5,080	0.04%
2022/03/03	1	35.35	0	0.00	35.35	1	5,162	0.02%
2022/03/02	2	35.40	0	0.00	35.40	2	5,195	0.04%
2022/03/01	1	35.30	0	0.00	35.65	1	5,198	0.02%
2022/02/25	1	34.95	0	0.00	35.60	1	5,207	0.02%
2022/02/24	13	35.14	0	0.00	35.05	13	5,142	0.25%
2022/02/23	2	35.80	0	0.00	35.70	2	5,087	0.04%
2022/02/21	5	36.22	1	36.20	36.40	4	5,111	0.08%
2022/02/18	1	36.05	0	0.00	35.95	1	5,107	0.02%
2022/02/17	0	0.00	1	36.40	36.30	-1	5,115	-0.02%
2022/02/15	6	35.42	0	0.00	35.15	6	5,129	0.12%
2022/02/10	20	36.30	1	36.30	36.35	19	5,222	0.36%
2022/02/09	0	0.00	3	36.35	36.35	-3	5,230	-0.06%
2022/02/08	7	36.25	10	36.20	36.35	-3	5,239	-0.06%
2022/02/07	1	35.50	2	36.08	36.10	-1	5,196	-0.02%
2022/01/26	3	34.60	10	34.60	34.55	-7	5,093	-0.14%
2022/01/19	2	35.40	0	0.00	35.35	2	5,164	0.04%
2022/01/17	10	35.25	0	0.00	35.40	10	5,154	0.19%
2022/01/14	15	35.50	0	0.00	35.40	15	5,163	0.29%
2022/01/13	10	36.00	1	35.95	36.00	9	5,183	0.17%
2022/01/12	0	0.00	3	35.90	36.00	-3	5,146	-0.06%
2022/01/11	0	0.00	23	35.90	35.90	-23	5,132	-0.45%
2022/01/10	3	35.35	0	0.00	35.30	3	5,111	0.06%
2022/01/04	1	35.85	0	0.00	35.90	1	5,108	0.02%
2022/01/03	1	35.85	8	35.89	35.85	-7	5,109	-0.14%
2021/12/29	2	36.43	0	0.00	36.55	2	5,126	0.04%
2021/12/28	3	36.62	0	0.00	36.65	3	5,134	0.06%
2021/12/27	11	37.09	17	37.08	37.20	-6	5,044	-0.12%
2021/12/21	3	35.57	4	35.70	35.60	-1	5,233	-0.02%
2021/12/20	0.1	35.80	0	0.00	35.50	0.1	5,264	0.00%
2021/12/17	8	35.98	56.1	35.78	36.15	-48.1	5,281	-0.91%
2021/12/16	7	35.59	0	0.00	35.55	7	5,262	0.13%
2021/12/15	4.1	35.65	0	0.00	35.70	4.1	5,344	0.08%
2021/12/13	0	0.00	1	36.15	36.10	-1	5,381	-0.02%
2021/12/10	2	35.83	1	35.80	35.85	1	5,435	0.02%
2021/12/09	65	36.11	45	36.14	36.55	20	5,388	0.37%
2021/12/08	5	35.05	5	35.25	35.20	0	5,085	0.00%
2021/12/06	4	34.77	2	34.83	34.85	2	5,066	0.04%
2021/12/01	2	33.58	0	0.00	33.65	2	5,197	0.04%
2021/11/30	3	33.83	0	0.00	33.50	3	5,160	0.06%
2021/11/29	2	34.05	6	34.04	34.00	-4	5,045	-0.08%
2021/11/26	1	34.50	0	0.00	34.40	1	5,029	0.02%
2021/11/25	0	0.00	5	35.20	34.90	-5	5,090	-0.10%
2021/11/24	1	34.95	0	0.00	35.10	1	5,171	0.02%
2021/11/23	2	34.80	0	0.00	34.50	2	5,182	0.04%
2021/11/18	0	0.00	1	34.35	34.50	-1	5,349	-0.02%
2021/11/17	8	34.66	1	34.50	34.45	7	5,361	0.13%
2021/11/12	0.1	34.50	0	0.00	34.45	0.1	5,749	0.00%
2021/11/11	1	34.35	0	0.00	34.30	1	5,810	0.02%
2021/11/09	0	0.00	5	35.20	35.20	-5	5,850	-0.09%
2021/11/08	1	34.70	0	0.00	34.80	1	5,916	0.02%
2021/11/05	6	34.09	0	0.00	34.15	6	5,890	0.10%
2021/11/04	2	34.35	3	34.40	34.35	-1	5,911	-0.02%
2021/11/03	5	34.50	0	0.00	34.50	5	5,919	0.08%
2021/10/29	1	34.25	0	0.00	34.10	1	5,891	0.02%
2021/10/27	1	34.99	0	0.00	34.55	1	5,852	0.02%
2021/10/26	0	0.00	4	35.30	35.20	-4	5,851	-0.07%
2021/10/25	1	34.70	0	0.00	35.15	1	5,816	0.02%
2021/10/22	5	34.93	0	0.00	34.85	5	5,840	0.09%
2021/10/21	10	35.40	0	0.00	35.20	10	5,829	0.17%
2021/10/19	12	34.92	0	0.00	34.90	12	5,772	0.21%
2021/10/18	1	34.95	0	0.00	34.90	1	5,762	0.02%
2021/10/15	3	34.68	1	34.60	34.85	2	5,770	0.03%
2021/10/14	3	34.15	0	0.00	34.10	3	5,796	0.05%
2021/10/13	1	33.85	1	34.30	33.85	0	5,867	0.00%
2021/10/08	10	34.49	0	0.00	34.40	10	5,813	0.17%
2021/10/07	3	34.65	0	0.00	34.90	3	5,867	0.05%
2021/10/06	2	33.95	0	0.00	34.10	2	5,881	0.03%
2021/10/05	11	34.32	1	34.30	34.20	10	5,836	0.17%
2021/10/04	1	34.75	0	0.00	34.65	1	5,850	0.02%
2021/10/01	1	35.00	0	0.00	35.00	1	5,851	0.02%
2021/09/29	1	35.30	0	0.00	35.25	1	5,680	0.02%
2021/09/27	1	36.25	0	0.00	36.20	1	5,592	0.02%
2021/09/24	0	0.00	3	36.20	35.60	-3	5,567	-0.05%
2021/09/22	4	35.50	1	35.50	35.40	3	5,509	0.05%
2021/09/16	3	36.85	0	0.00	36.40	3	5,456	0.05%
2021/09/14	0	0.00	6	37.33	37.35	-6	5,544	-0.11%
2021/09/13	3	36.40	0	0.00	36.50	3	5,496	0.05%
2021/09/09	1	35.20	1	35.45	36.25	0	5,878	0.00%
2021/09/08	5	35.88	0	0.00	35.80	5	5,826	0.09%
2021/09/07	7	36.82	0	0.00	36.65	7	5,733	0.12%
2021/09/06	0	0.00	4	37.00	36.90	-4	5,753	-0.07%
2021/09/01	2	37.05	0	0.00	37.05	2	5,735	0.04%
2021/08/31	0	37.25	0	0.00	37.25	0	5,739	0.00%
2021/08/30	10	36.87	0	0.00	37.05	10	5,668	0.18%
2021/08/26	4	37.50	0	0.00	37.50	4	5,564	0.07%
2021/08/25	0	0.00	3	37.95	37.95	-3	5,540	-0.05%
2021/08/24	0	37.90	0	0.00	37.60	0	5,472	0.00%
2021/08/23	2	38.10	0	0.00	38.05	2	5,436	0.04%
2021/08/20	1	37.65	0.2	38.00	37.55	0.9	5,522	0.02%
2021/08/19	4	38.45	0	0.00	37.60	4	5,620	0.07%
2021/08/18	9	37.24	9	37.51	37.80	0	5,554	0.00%
2021/08/17	2	38.53	0	0.00	38.40	2	5,420	0.04%
2021/08/16	6	39.41	0	0.00	39.15	6	5,337	0.11%
2021/08/12	6.1	40.74	0	0.00	40.65	6.1	5,414	0.11%
2021/08/11	2	41.58	0	0.00	41.80	2	5,363	0.04%
2021/08/10	3	41.83	0	0.00	41.65	3	5,456	0.05%
2021/08/09	1	42.26	1	42.55	42.50	0	5,608	0.00%
2021/08/04	0	0.00	1	43.55	43.75	-1	6,077	-0.02%
2021/08/03	1	43.55	0	0.00	43.90	1	6,281	0.02%
2021/08/02	0	43.80	0	0.00	44.20	0	6,363	0.00%
2021/07/30	2	43.15	1	43.30	43.10	1	6,426	0.02%
2021/07/28	0	0.00	2	43.67	43.60	-2	6,811	-0.03%
2021/07/27	3	44.35	0	0.00	44.35	3	6,977	0.04%
2021/07/23	1	44.40	0	0.00	44.45	1	7,452	0.01%
2021/07/20	4	44.01	1	44.10	43.85	3	7,942	0.04%
2021/07/19	10	44.25	0	0.00	45.00	10	8,125	0.12%
2021/07/15	1	44.45	0	0.00	44.30	1	8,998	0.01%
2021/07/14	2	44.15	0	0.00	43.85	2	9,886	0.02%
2021/07/13	11	45.10	0	0.00	44.55	11	10,139	0.11%
2021/07/12	0	0.00	2	44.60	44.80	-2	10,396	-0.02%
2021/07/09	0	44.65	1	44.40	44.70	-1	10,836	-0.01%
2021/07/07	1.1	45.10	0	0.00	45.00	1.1	10,870	0.01%
2021/07/06	1	45.85	0	0.00	45.70	1	10,884	0.01%
2021/07/05	1	45.75	1	45.85	46.00	0	10,972	0.00%
2021/07/02	6	45.78	0	0.00	45.45	6	10,992	0.05%
2021/07/01	0	0.00	5	46.25	46.30	-5	10,943	-0.05%
2021/06/30	1	46.55	0	0.00	46.75	1	10,959	0.01%
2021/06/29	10	46.41	11	46.65	46.60	-1	11,003	-0.01%
2021/06/28	4	47.00	1	47.80	47.00	3	11,123	0.03%
2021/06/25	3	47.45	1	47.90	47.35	2	11,196	0.02%
2021/06/24	6	46.72	19	47.31	47.45	-13	11,235	-0.12%
2021/06/23	1	45.30	5	45.62	46.00	-4	11,152	-0.04%
2021/06/22	4	44.91	1	44.85	44.95	3	11,173	0.03%
2021/06/21	2	44.55	0	0.00	44.30	2	11,334	0.02%
2021/06/18	1	44.45	0	0.00	44.45	1	11,309	0.01%
2021/06/17	3	45.18	17	45.08	45.30	-14	11,002	-0.13%
2021/06/16	1	45.10	3	45.43	45.50	-2	11,021	-0.02%
2021/06/15	3	45.63	0	0.00	45.65	3	11,061	0.03%
2021/06/11	3	46.80	5	47.05	46.35	-2	11,112	-0.02%
2021/06/10	3	46.53	5	46.94	46.50	-2	11,116	-0.02%
2021/06/09	6	47.18	5	47.57	47.00	1	11,095	0.01%
2021/06/08	13	47.10	13	47.58	47.00	0	11,083	0.00%
2021/06/07	5	46.59	1	47.45	46.40	4	11,102	0.04%
2021/06/04	6	47.63	1	48.05	47.65	5	11,091	0.05%
2021/06/03	1	48.15	1	48.40	48.00	0	11,101	0.00%
2021/06/02	6	47.73	5	48.08	48.20	1	11,144	0.01%
2021/06/01	0	0.00	1	46.80	47.00	-1	11,095	-0.01%
2021/05/31	31	46.99	0	0.00	46.65	31	11,201	0.28%
2021/05/28	0	0.00	109	47.97	47.40	-109	11,297	-0.96%	大賣/鉅額交易
2021/05/27	12	46.78	0	0.00	47.15	12	11,207	0.11%
2021/05/25	3	45.70	5	46.34	46.30	-2	11,152	-0.02%
2021/05/21	4	44.34	0	0.00	44.35	4	11,218	0.04%
2021/05/20	0	0.00	2	44.08	44.20	-2	11,167	-0.02%
2021/05/19	5	43.68	0	0.00	43.55	5	11,092	0.05%
2021/05/18	2	42.08	5	43.11	43.75	-3	11,075	-0.03%
2021/05/17	5	41.22	10	41.08	41.30	-5	11,014	-0.05%
2021/05/14	0	0.00	3	45.00	44.35	-3	10,811	-0.03%
2021/05/13	3	43.18	4	43.79	43.90	-1	10,697	-0.01%
2021/05/12	3	45.98	12	45.40	45.00	-9	10,559	-0.09%
2021/05/11	27	49.64	0	0.00	48.60	27	10,379	0.26%
2021/05/10	1	51.60	3	51.60	51.50	-2	10,201	-0.02%
2021/05/07	6	51.12	0	0.00	51.00	6	10,178	0.06%
2021/05/06	2	50.15	9	50.37	50.70	-7	10,138	-0.07%
2021/05/05	21	49.79	0	0.00	49.50	21	9,970	0.21%
2021/05/04	13	52.21	17	52.57	51.10	-4	9,745	-0.04%
2021/05/03	32	52.82	2	53.15	52.50	30	9,553	0.31%
2021/04/29	24	54.01	2	54.30	54.10	22	9,387	0.23%
2021/04/28	1	54.80	3	55.33	55.50	-2	9,117	-0.02%
2021/04/27	1	56.00	11	57.11	56.10	-10	9,030	-0.11%
2021/04/26	4	57.08	2	56.90	57.00	2	8,914	0.02%
2021/04/23	3	55.60	5	55.52	56.30	-2	8,784	-0.02%
2021/04/22	15	57.76	29.3	58.46	56.10	-14.3	8,588	-0.17%
2021/04/21	15	56.53	1	56.50	57.10	14	8,128	0.17%
2021/04/20	29	57.02	7	57.65	56.50	22	7,741	0.28%
2021/04/19	4	53.70	8	53.50	53.80	-4	6,858	-0.06%
2021/04/16	5.1	51.51	2	51.95	51.70	3.1	6,557	0.05%
2021/04/15	9	50.92	7	50.71	51.20	2	6,355	0.03%
2021/04/14	1	48.00	5	48.15	48.15	-4	5,976	-0.07%
2021/04/09	0	0.00	1	47.90	48.00	-1	6,238	-0.02%
2021/04/08	1	46.95	0	0.00	46.95	1	6,166	0.02%
2021/04/01	5	47.50	1	47.50	47.45	4	6,115	0.07%
2021/03/31	0	0.00	12	48.13	48.20	-12	6,045	-0.20%
2021/03/30	0	47.50	4	47.00	47.50	-4	5,882	-0.07%
2021/03/29	1	46.45	7	46.71	47.00	-6	5,788	-0.10%
2021/03/26	0	0.00	1	46.15	45.45	-1	5,754	-0.02%
2021/03/25	11	45.54	0	0.00	45.75	11	5,709	0.19%
2021/03/24	0	0.00	13	45.84	46.40	-13	5,620	-0.23%
2021/03/23	0	0.00	13	44.87	44.75	-13	5,436	-0.24%
2021/03/19	14	44.14	0	0.00	44.20	14	5,493	0.25%
2021/03/18	2	45.05	6	45.60	45.00	-4	5,476	-0.07%
2021/03/17	0	0.00	13	44.87	44.70	-13	5,413	-0.24%
2021/03/05	1	43.00	5	43.50	42.95	-4	5,802	-0.07%
2021/03/04	5	43.48	1	44.20	43.55	4	5,959	0.07%
2021/03/03	1	44.00	6	44.15	43.85	-5	5,920	-0.08%
2021/03/02	1	42.55	0	0.00	42.40	1	5,874	0.02%
2021/02/26	17	43.09	0	0.00	43.15	17	5,890	0.29%
2021/02/25	4	44.50	2	44.45	44.45	2	5,794	0.03%
2021/02/24	2	44.33	2	44.88	44.40	0	5,882	0.00%
2021/02/23	1	43.95	4	44.55	44.65	-3	6,035	-0.05%
2021/02/22	6	43.03	2	43.45	43.60	4	6,028	0.07%
2021/02/19	5	42.55	5	42.40	42.55	0	6,085	0.00%
2021/02/18	0	0.00	7	43.31	43.30	-7	6,145	-0.11%
2021/02/03	0	0.00	1	42.50	42.45	-1	6,557	-0.02%
2021/02/02	0	0.00	1	42.30	42.25	-1	6,570	-0.02%
2021/01/20	1	42.15	0	0.00	41.60	1	6,659	0.02%
2021/01/19	0	0.00	1	43.15	43.20	-1	6,574	-0.02%
2021/01/18	1	42.35	0	0.00	42.35	1	6,533	0.02%
2021/01/12	0	0.00	2	43.18	43.05	-2	6,351	-0.03%
2021/01/07	0	0.00	1	42.80	42.85	-1	6,170	-0.02%
2021/01/06	1	41.20	0	0.00	41.35	1	6,075	0.02%
2021/01/05	3	43.53	8	43.23	42.80	-5	5,880	-0.09%
2021/01/04	10	43.23	2	43.95	44.40	8	5,711	0.14%
2020/12/31	6	43.80	0	0.00	44.05	6	5,632	0.11%
2020/12/30	0	0.00	1	43.65	44.10	-1	5,627	-0.02%
2020/12/29	0	0.00	1	43.55	43.35	-1	5,619	-0.02%
2020/12/25	0.1	43.55	0	0.00	43.55	0.1	5,672	0.00%
2020/12/24	0	0.00	2	43.70	43.50	-2	5,697	-0.04%
2020/12/23	0	0.00	4	43.75	43.35	-4	5,735	-0.07%
2020/12/22	0	0.00	7	43.85	43.05	-7	5,733	-0.12%
2020/12/21	0	0.00	1	44.70	44.65	-1	5,756	-0.02%
2020/12/18	5	45.05	2	45.05	45.10	3	5,733	0.05%
2020/12/17	1	45.05	2	45.25	45.50	-1	5,731	-0.02%
2020/12/16	0	0.00	2	45.53	45.70	-2	5,727	-0.03%
2020/12/15	80	44.73	0	0.00	44.80	80	5,641	1.42%
2020/12/14	0	0.00	2	44.83	45.15	-2	5,592	-0.04%
2020/12/11	2	44.00	3	44.35	44.35	-1	5,524	-0.02%
2020/12/10	0.3	44.65	61	45.11	44.80	-60.7	5,539	-1.10%
2020/12/09	4	45.05	2	45.40	45.30	2	5,503	0.04%
2020/12/08	1	45.30	6	45.00	45.45	-5	5,469	-0.09%
2020/12/07	1	43.75	0	0.00	43.80	1	5,351	0.02%
2020/12/03	60	43.28	2	43.40	43.30	58	5,370	1.08%
2020/12/02	0	0.00	3	43.47	43.20	-3	5,391	-0.06%
2020/12/01	0	43.50	118	43.52	43.50	-118	5,425	-2.17%	大賣/鉅額交易
2020/11/30	11	42.95	0	0.00	42.50	11	5,374	0.20%
2020/11/27	2	43.20	1	43.05	43.20	1	5,260	0.02%
2020/11/25	1	43.40	0	0.00	43.00	1	5,393	0.02%
2020/11/24	2	42.50	1	42.65	42.75	1	5,366	0.02%
2020/11/23	30	43.47	0	0.00	43.30	30	5,316	0.56%
2020/11/20	0	0.00	3	42.93	43.25	-3	5,180	-0.06%
2020/11/18	60	41.08	0	0.00	41.05	60	4,859	1.23%
2020/11/17	0	0.00	1	40.10	40.35	-1	4,780	-0.02%
2020/11/13	2	39.90	3	40.02	39.95	-1	4,820	-0.02%
2020/11/12	0	0.00	2	39.90	39.90	-2	4,745	-0.04%
2020/11/11	1	39.00	4	39.48	40.00	-3	4,888	-0.06%
2020/11/10	1	38.65	2	38.50	38.60	-1	4,971	-0.02%
2020/11/05	0	0.00	5	37.98	38.00	-5	5,174	-0.10%
2020/11/04	2	36.83	2	37.38	37.50	0	5,080	0.00%
2020/11/03	1	36.55	0	0.00	36.70	1	5,035	0.02%
2020/11/02	1	35.95	0	0.00	36.05	1	5,117	0.02%
2020/10/29	1	36.25	0	0.00	36.35	1	5,303	0.02%
2020/10/27	1	37.50	0.3	37.20	37.45	0.7	5,352	0.01%
2020/10/26	0	0.00	1	37.30	37.25	-1	5,348	-0.02%
2020/10/23	1	36.60	1	36.65	36.75	0	5,346	0.00%
2020/10/22	0	0.00	10	37.00	36.70	-10	5,425	-0.18%
2020/10/21	0	0.00	1	37.00	36.85	-1	5,463	-0.02%
2020/10/19	1	36.95	0	0.00	37.05	1	5,553	0.02%
2020/10/15	2	36.68	0	0.00	36.60	2	5,670	0.04%
2020/10/08	0	0.00	4	37.65	37.85	-4	6,042	-0.07%
2020/10/05	0	37.90	1	37.90	37.90	-1	6,147	-0.02%
2020/09/30	1	37.10	0	0.00	36.90	1	6,153	0.02%
2020/09/29	0	0.00	1	37.35	37.20	-1	6,259	-0.02%
2020/09/28	1	36.65	1	36.75	36.70	0	6,259	0.00%
2020/09/25	1	35.75	0	0.00	36.00	1	6,273	0.02%
2020/09/24	5	36.22	0	0.00	35.70	5	6,256	0.08%
2020/09/21	1	38.20	2	37.98	38.00	-1	6,198	-0.02%
2020/09/18	1	37.55	0	0.00	37.70	1	6,209	0.02%
2020/09/16	1	38.40	0	0.00	38.25	1	6,206	0.02%
2020/09/15	1	38.45	0	0.00	38.50	1	6,224	0.02%
2020/09/14	1	37.90	0	0.00	37.80	1	6,212	0.02%
2020/09/10	1	38.05	0	0.00	38.50	1	6,293	0.02%
2020/09/09	0	0.00	2	37.78	38.45	-2	6,266	-0.03%
2020/09/08	0	0.00	2	37.48	37.50	-2	6,182	-0.03%
2020/09/04	1	35.95	0	0.00	36.10	1	6,136	0.02%
2020/09/01	0	36.40	0	0.00	36.40	0	6,018	0.00%
2020/08/31	1	36.35	1	36.90	36.00	0	5,954	0.00%
2020/08/28	0	0.00	1.6	37.38	37.30	-1.6	5,794	-0.03%
2020/08/27	2	37.20	4	37.55	37.30	-2	5,819	-0.03%
2020/08/26	0	0.00	1	37.80	37.75	-1	5,800	-0.02%
2020/08/25	1	37.75	0	0.00	37.65	1	5,843	0.02%
2020/08/20	2	36.73	0	0.00	37.45	2	6,072	0.03%
2020/08/19	0	0.00	10	38.72	38.40	-10	5,995	-0.17%
2020/08/17	0	0.00	2	38.58	38.75	-2	5,860	-0.03%
2020/08/14	1	38.45	0	0.00	38.65	1	5,618	0.02%
2020/08/13	0	0.00	2	37.63	37.75	-2	5,386	-0.04%
2020/08/11	15	36.10	17	36.76	36.65	-2	5,220	-0.04%
2020/08/10	2	35.38	0	0.00	35.40	2	5,063	0.04%
2020/08/07	1	35.35	0	0.00	35.35	1	5,125	0.02%
2020/08/06	1	36.40	1	36.75	36.40	0	5,117	0.00%
2020/08/04	0	35.35	0	0.00	35.55	0	4,923	0.00%
2020/08/03	1	33.60	0	0.00	33.60	1	4,841	0.02%
2020/07/31	0	0.00	4	34.30	33.95	-4	4,787	-0.08%
2020/07/29	1	34.00	0	0.00	33.65	1	4,862	0.02%
2020/07/27	2.5	34.00	0	0.00	34.00	2.5	4,975	0.05%
2020/07/21	10	35.45	0	0.00	35.55	10	5,052	0.20%
2020/07/17	1	35.90	0	0.00	35.70	1	5,023	0.02%
2020/07/16	0	0.00	1	37.05	37.00	-1	4,973	-0.02%
2020/07/15	0.5	36.15	1	36.65	36.35	-0.5	4,823	-0.01%
2020/07/14	0.3	35.55	0	0.00	35.55	0.3	4,782	0.01%
2020/07/13	1.1	35.55	2	35.65	35.55	-0.9	4,758	-0.02%
2020/07/09	0	0.00	1	35.90	36.00	-1	4,714	-0.02%
2020/07/08	0	0.00	1	35.90	36.00	-1	4,653	-0.02%
2020/07/03	0.1	34.95	0	0.00	34.95	0.1	4,557	0.00%
2020/07/02	0	0.00	2	34.85	35.15	-2	4,612	-0.04%
2020/07/01	4.1	33.81	0	0.00	33.90	4.1	4,589	0.09%
2020/06/30	4	33.78	0	0.00	33.75	4	4,590	0.09%
2020/06/24	1	34.75	0	0.00	34.50	1	4,614	0.02%
2020/06/23	0.1	34.70	0	0.00	34.70	0.1	4,680	0.00%
2020/06/17	2.1	34.65	1	36.00	35.70	1.1	4,735	0.02%
2020/06/15	0	0.00	2	34.90	34.20	-2	4,906	-0.04%
2020/06/12	0	0.00	2	33.85	34.45	-2	4,997	-0.04%
2020/06/11	1	35.25	0	0.00	34.70	1	5,094	0.02%
2020/06/10	0	0.00	2.1	35.83	36.00	-2.1	5,095	-0.04%
2020/06/05	2	34.68	0	0.00	34.75	2	5,287	0.04%
2020/06/04	1	34.45	2	34.60	34.75	-1	5,291	-0.02%
2020/06/03	0	0.00	1	34.30	34.60	-1	5,331	-0.02%
2020/06/02	0	0.00	1	33.80	33.80	-1	5,305	-0.02%
2020/06/01	0	33.75	1	34.05	33.75	-1	5,302	-0.02%
2020/05/27	0	0.00	1	33.75	34.00	-1	5,029	-0.02%
2020/05/20	3	33.38	0	0.00	33.70	3	5,007	0.06%
2020/05/19	0.1	33.30	0	0.00	33.30	0.1	4,972	0.00%
2020/05/14	1	32.15	0	0.00	32.00	1	4,866	0.02%
2020/05/12	0	0.00	1	33.70	33.35	-1	4,745	-0.02%
2020/05/11	0	0.00	1.4	33.97	33.85	-1.4	4,722	-0.03%
2020/05/07	3	34.20	0	0.00	34.15	3	4,681	0.06%
2020/05/06	0	34.50	0	0.00	34.50	0	4,675	0.00%
2020/05/05	2	34.48	1	34.20	34.55	1	4,627	0.02%
2020/05/04	1	33.40	2	34.45	34.10	-1	4,569	-0.02%
2020/04/29	2	34.50	4	34.96	34.50	-2	4,405	-0.05%
2020/04/28	4	34.33	2	34.00	34.55	2	4,379	0.05%
2020/04/27	2	32.75	0	0.00	32.80	2	4,385	0.05%
2020/04/24	0	30.90	0	0.00	30.60	0	4,282	0.00%
2020/04/23	5	31.05	0	0.00	30.85	5	4,231	0.12%
2020/04/21	0	0.00	1	32.55	31.80	-1	4,150	-0.02%
2020/04/20	0	33.00	0	0.00	32.75	0	4,102	0.00%
2020/04/16	1	32.95	0	0.00	32.85	1	4,028	0.02%
2020/04/15	0	0.00	1	33.10	33.40	-1	3,986	-0.03%
2020/04/14	1	33.60	1	33.40	33.30	0	3,956	0.00%
2020/04/08	0	0.00	2	32.33	32.60	-2	3,826	-0.05%
2020/04/07	1	31.50	0	0.00	31.40	1	3,764	0.03%
2020/04/06	1	29.85	0	0.00	30.05	1	3,697	0.03%
2020/04/01	1	30.50	0	0.00	30.45	1	3,626	0.03%
2020/03/31	1	31.10	2	31.20	30.80	-1	3,591	-0.03%
2020/03/27	2	31.10	1	31.60	31.00	1	3,489	0.03%
2020/03/25	2	31.45	2	31.38	31.55	0	3,491	0.00%
2020/03/23	0	0.00	1	29.35	29.60	-1	3,401	-0.03%
2020/03/20	2	30.15	1	30.25	30.25	1	3,357	0.03%
2020/03/19	2	29.85	0	0.00	29.70	2	3,219	0.06%
2020/03/18	1	33.10	0	0.00	33.00	1	3,094	0.03%
2020/03/17	2	33.03	1	33.00	33.00	1	3,023	0.03%
2020/03/16	2	35.13	0	0.00	34.90	2	2,921	0.07%
2020/03/13	0	0.00	3	35.30	36.00	-3	2,853	-0.11%
2020/03/12	0	0.00	11	37.38	37.85	-11	2,743	-0.40%
2020/03/11	0	0.00	1	38.00	38.00	-1	2,632	-0.04%
2020/03/10	1	37.70	0	0.00	38.35	1	2,580	0.04%
2020/03/06	0	0.00	1	38.85	39.00	-1	2,521	-0.04%
2020/03/03	0.1	39.10	0	0.00	39.10	0.1	2,520	0.00%
2020/03/02	20	39.00	0	0.00	39.00	20	2,519	0.79%
2020/02/26	0	0.00	3	39.00	39.10	-3	2,573	-0.12%
2020/02/20	2	39.13	0	0.00	39.10	2	2,680	0.07%
2020/02/10	0	0.00	1	39.25	39.40	-1	3,239	-0.03%
2020/02/05	0	0.00	7	39.80	39.95	-7	3,292	-0.21%
2020/02/03	2	38.65	0	0.00	39.35	2	3,314	0.06%
2020/01/31	5	39.55	0	0.00	39.35	5	3,313	0.15%
2020/01/30	1	39.50	0	0.00	39.10	1	3,309	0.03%
2020/01/17	0	42.10	0	0.00	42.10	0	3,214	0.00%
2020/01/10	0	0.00	1	41.55	41.75	-1	3,562	-0.03%
2020/01/02	0	42.10	0	0.00	42.10	0	4,028	0.00%
2019/12/31	2	41.85	0	0.00	41.80	2	4,073	0.05%
2019/12/20	0	43.05	0	0.00	43.05	0	4,473	0.00%
2019/12/19	0	0.00	0.5	42.20	42.20	-0.5	4,446	-0.01%
2019/12/17	0	0.00	1	42.30	42.30	-1	4,627	-0.02%
2019/12/13	1	41.80	0	0.00	41.65	1	4,676	0.02%
2019/12/11	2	41.08	0	0.00	41.15	2	4,660	0.04%
2019/12/09	1	40.90	0	0.00	40.85	1	4,698	0.02%
2019/11/29	3	41.72	5	41.75	41.60	-2	4,782	-0.04%
2019/11/28	1	42.10	0	0.00	42.00	1	4,904	0.02%
2019/11/19	1	42.10	11	42.35	42.45	-10	5,580	-0.18%
2019/11/18	2	42.68	0	0.00	42.80	2	5,521	0.04%
2019/11/14	1	42.75	40	42.90	42.95	-39	5,468	-0.71%
2019/11/13	0	0.00	1	43.40	43.35	-1	5,403	-0.02%
2019/11/12	12	44.48	1	44.40	44.00	11	5,374	0.20%
2019/11/11	3	47.22	0	0.00	46.95	3	5,134	0.06%
2019/11/07	1	48.20	0	0.00	48.20	1	5,170	0.02%
2019/11/05	0	0.00	1	48.10	48.20	-1	5,166	-0.02%
2019/11/04	5	48.15	2	48.15	48.25	3	5,203	0.06%
2019/10/30	0	0.00	1	47.70	48.00	-1	5,276	-0.02%
2019/10/29	0	0.00	18	47.67	47.30	-18	5,315	-0.34%
2019/10/25	1	47.75	0	0.00	47.70	1	5,313	0.02%
2019/10/23	5	47.80	10	47.80	47.90	-5	5,337	-0.09%
2019/10/21	12	48.54	0	0.00	48.55	12	5,267	0.23%
2019/10/18	4	48.40	1	48.70	48.70	3	5,261	0.06%
2019/10/17	1	47.60	0	0.00	48.15	1	5,135	0.02%
2019/10/16	3	47.80	7	47.26	47.95	-4	5,045	-0.08%
2019/10/15	0	0.00	41	46.60	46.60	-41	4,906	-0.84%
2019/10/14	15	46.15	10	46.00	46.05	5	4,817	0.10%
2019/10/08	0	0.00	2	45.50	45.15	-2	4,756	-0.04%
2019/10/03	15	44.73	5	45.55	45.00	10	4,717	0.21%
2019/10/02	0	45.90	0	0.00	45.85	0	4,638	0.00%
2019/10/01	0	0.00	3	46.25	46.15	-3	4,620	-0.06%
2019/09/27	3	46.13	3	45.83	45.80	0	4,558	0.00%
2019/09/26	10	45.15	3	45.33	45.10	7	4,414	0.16%
2019/09/23	10	45.29	0	0.00	45.00	10	4,302	0.23%
2019/09/18	0	0.00	1	44.45	44.60	-1	4,143	-0.02%
2019/09/17	0	0.00	3	44.35	44.40	-3	4,110	-0.07%
2019/09/16	3	44.20	1	44.50	44.25	2	4,158	0.05%
2019/09/12	1	44.25	2	44.13	44.15	-1	4,115	-0.02%
2019/09/11	10	43.85	0	0.00	44.00	10	4,103	0.24%
2019/09/09	0	0.00	0.7	43.80	43.80	-0.7	4,057	-0.02%
2019/09/06	10	43.80	0	0.00	43.85	10	4,060	0.25%
2019/09/05	0	0.00	1	43.70	43.70	-1	4,098	-0.02%
2019/09/04	1	43.45	0	0.00	43.50	1	4,089	0.03%
2019/09/02	0	0.00	6	44.48	44.05	-6	4,061	-0.15%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/27	1	43.15	2	43.55	43.00	-1	3,669	-0.03%
2019/08/26	0	0.00	5	43.15	42.60	-5	3,526	-0.14%
2019/08/23	0	0.00	6	42.38	42.50	-6	3,394	-0.18%
2019/08/22	10	41.17	13	41.20	41.30	-3	3,183	-0.09%
2019/08/21	1	40.00	0	0.00	40.00	1	3,179	0.03%
2019/08/19	1	40.00	0	0.00	40.00	1	3,198	0.03%
2019/08/13	5	40.45	0	0.00	40.25	5	3,256	0.15%
2019/08/12	0	0.00	1	40.20	40.00	-1	3,229	-0.03%
2019/08/06	0	0.00	3	38.50	38.75	-3	3,254	-0.09%
2019/08/05	2	38.80	0	0.00	38.95	2	3,269	0.06%
2019/08/02	1	38.80	0	0.00	39.00	1	3,267	0.03%
2019/08/01	3	39.65	0	0.00	39.55	3	3,315	0.09%
2019/07/31	0	0.00	7	39.90	40.40	-7	3,327	-0.21%
2019/07/24	1	39.75	0	0.00	39.65	1	3,357	0.03%
2019/07/22	1	39.45	0	0.00	39.45	1	3,403	0.03%
2019/07/18	0	0.00	4	40.20	40.20	-4	3,544	-0.11%
2019/07/17	2	40.50	0	0.00	40.30	2	3,573	0.06%
2019/07/15	1	40.75	1	40.60	40.65	0	3,711	0.00%
2019/07/12	1	40.65	0	0.00	40.65	1	3,804	0.03%
2019/07/10	1	40.25	0	0.00	40.25	1	3,878	0.03%
2019/07/09	10	40.00	0	0.00	40.05	10	3,918	0.26%
2019/06/24	5	40.72	1	40.50	40.80	4	4,043	0.10%
2019/06/19	1	39.85	1	39.90	40.25	0	4,059	0.00%
2019/06/14	1	39.15	0	0.00	39.30	1	4,044	0.02%
2019/06/11	3	40.10	0	0.00	40.10	3	4,023	0.07%
2019/06/10	1	40.10	0	0.00	40.40	1	3,992	0.03%
2019/06/06	0	40.15	0	0.00	40.15	0	3,963	0.00%
2019/06/03	1	39.90	0	0.00	40.00	1	3,913	0.03%
2019/05/31	0	0.00	1	40.05	40.10	-1	3,899	-0.03%
2019/05/29	1	39.75	0	0.00	39.60	1	3,889	0.03%
2019/05/22	0	0.00	8	40.15	40.15	-8	3,830	-0.21%
2019/05/21	0	0.00	2	40.75	40.65	-2	3,842	-0.05%
2019/05/20	5	39.45	0	0.00	39.35	5	3,766	0.13%
2019/05/17	3	39.30	0	0.00	38.65	3	3,753	0.08%
2019/05/09	3	40.07	0	0.00	39.95	3	3,642	0.08%
2019/05/07	1	40.80	1	40.60	40.85	0	3,503	0.00%
2019/05/06	2	40.80	0	0.00	40.80	2	3,461	0.06%
2019/05/03	0	41.70	1	41.70	41.70	-1	3,390	-0.03%
2019/05/02	1	41.55	0	0.00	41.45	1	3,385	0.03%
2019/04/29	0	0.00	2.1	41.58	41.60	-2.1	3,305	-0.06%
2019/04/25	1	40.90	0	0.00	40.40	1	3,231	0.03%
2019/04/24	30	40.90	0	0.00	41.05	30	3,100	0.97%
2019/04/19	1	41.20	0	0.00	41.20	1	2,929	0.03%
2019/04/18	0	0.00	3	41.15	41.05	-3	2,856	-0.11%
2019/04/17	1	41.45	0	0.00	41.15	1	2,785	0.04%
2019/04/16	1	41.05	0	0.00	41.00	1	2,720	0.04%
2019/04/11	0	42.05	0	0.00	42.05	0	2,596	0.00%
2019/04/10	0	0.00	2	41.95	42.55	-2	2,562	-0.08%
2019/04/09	1	41.55	0	0.00	41.85	1	2,549	0.04%
2019/04/08	0	41.70	0	0.00	41.70	0	2,546	0.00%
2019/03/29	0	0.00	1	41.90	41.95	-1	2,572	-0.04%
2019/03/27	0	42.00	0	0.00	41.90	0	2,725	0.00%
2019/03/26	5	41.60	0	0.00	41.65	5	2,711	0.18%
2019/03/19	0	0.00	2	43.30	43.25	-2	2,627	-0.08%
2019/03/15	0	0.00	7	42.87	43.00	-7	2,610	-0.27%
2019/03/13	0	0.00	16	42.87	43.00	-16	2,491	-0.64%
2019/03/12	0	0.00	3	42.95	42.85	-3	2,512	-0.12%
2019/03/04	0	0.00	2	42.90	43.55	-2	2,839	-0.07%
2019/02/27	0	0.00	2	44.15	43.75	-2	2,823	-0.07%
2019/02/26	1	43.50	0	0.00	44.05	1	2,770	0.04%
2019/02/21	0.8	43.50	1	42.95	43.05	-0.2	2,729	-0.01%
2019/02/12	1	43.55	2	43.90	44.20	-1	3,174	-0.03%
2019/02/11	3	43.37	0	0.00	43.45	3	3,165	0.10%
2019/01/30	0	0.00	5	43.00	43.15	-5	3,159	-0.16%
2019/01/23	0	0.00	1	42.70	42.85	-1	3,147	-0.03%
2019/01/21	0	0.00	48	43.20	42.95	-48	3,193	-1.50%
2019/01/18	0	0.00	50	42.90	43.00	-50	3,227	-1.55%
2019/01/17	0	42.75	0	0.00	42.80	0	3,237	0.00%
2019/01/16	1	42.55	0	0.00	42.75	1	3,271	0.03%
2019/01/07	0	0.00	1	42.05	41.90	-1	3,428	-0.03%
2019/01/04	0	0.00	1	41.15	41.20	-1	3,446	-0.03%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/28	0	0.00	5	41.10	40.85	-5	3,646	-0.14%
2018/12/26	0	0.00	1	40.15	40.15	-1	3,712	-0.03%
2018/12/24	0	0.00	1	41.20	41.15	-1	3,707	-0.03%
2018/12/21	2	40.20	0	0.00	40.00	2	3,756	0.05%
2018/12/19	0	0.00	2	42.85	43.05	-2	3,587	-0.06%
2018/12/18	0	0.00	1	42.85	43.00	-1	3,589	-0.03%
2018/12/14	0	0.00	1	42.20	42.90	-1	3,681	-0.03%
2018/12/12	0	0.00	1	41.50	41.55	-1	3,724	-0.03%
2018/12/06	0	0.00	2	41.80	41.75	-2	3,784	-0.05%
2018/12/03	0	0.00	1	43.40	43.20	-1	3,805	-0.03%
2018/11/30	0	0.00	1	42.30	42.50	-1	3,790	-0.03%
2018/11/23	1	39.95	0	0.00	39.95	1	3,664	0.03%
2018/11/21	1	40.00	1	40.20	40.30	0	3,716	0.00%
2018/11/20	0	0.00	1	39.85	40.30	-1	3,722	-0.03%
2018/11/16	1	40.10	2	40.05	40.45	-1	3,768	-0.03%
2018/11/15	2	39.03	0	0.00	39.25	2	3,768	0.05%
2018/11/14	0	0.00	1	38.90	39.10	-1	3,785	-0.03%
2018/11/13	11	38.26	13	38.46	39.20	-2	3,790	-0.05%
2018/11/12	2	39.10	0	0.00	39.10	2	3,715	0.05%
2018/11/09	9	41.54	4	41.45	41.50	5	3,620	0.14%
2018/11/08	1	43.50	1	43.50	43.60	0	3,552	0.00%
2018/10/31	0	0.00	1	43.25	43.55	-1	4,011	-0.02%
2018/10/26	30	41.55	0	0.00	41.55	30	4,157	0.72%
2018/10/23	0	0.00	1	42.05	42.10	-1	4,224	-0.02%
2018/10/22	1	42.45	0	0.00	42.60	1	4,259	0.02%
2018/10/18	2	42.78	0	0.00	42.80	2	4,251	0.05%
2018/10/11	0	0.00	11	42.80	43.35	-11	4,201	-0.26%
2018/10/08	4	45.70	1	45.55	45.50	3	4,078	0.07%
2018/10/04	1	46.35	0	0.00	46.30	1	4,180	0.02%
2018/10/03	1	47.20	0	0.00	47.00	1	4,167	0.02%
2018/09/28	0	0.00	1	48.35	48.00	-1	4,210	-0.02%
2018/09/27	0	0.00	3	48.10	48.45	-3	4,159	-0.07%
2018/09/20	2	48.05	3	47.90	47.70	-1	4,109	-0.02%
2018/09/19	3	48.05	4.3	48.12	48.25	-1.3	4,106	-0.03%
2018/09/18	1	48.20	3	47.82	47.90	-2	4,085	-0.05%
2018/09/14	0	0.00	14	47.03	47.20	-14	4,064	-0.34%
2018/09/13	1	46.80	7	46.86	46.80	-6	4,039	-0.15%
2018/09/12	1	46.10	0	0.00	46.55	1	4,045	0.02%
2018/09/10	5	45.72	0	0.00	45.85	5	4,137	0.12%
2018/09/07	0	46.65	0	0.00	46.65	0	4,176	0.00%
2018/09/06	1	46.05	0	0.00	46.65	1	4,185	0.02%
2018/09/05	3	46.52	0	0.00	46.15	3	4,179	0.07%
2018/09/04	0	0.00	7	47.07	47.05	-7	4,238	-0.17%
2018/09/03	1	46.90	0	0.00	46.95	1	4,257	0.02%
2018/08/31	3	46.00	0	0.00	46.90	3	4,244	0.07%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	1	45.75	0	0.00	45.50	1	4,282	0.02%
2018/08/23	4	46.26	0	0.00	46.10	4	4,370	0.09%
2018/08/22	15	46.77	0	0.00	46.60	15	4,375	0.34%
2018/08/21	5	47.30	1	47.30	47.45	4	4,141	0.10%
2018/08/20	5	46.90	5	47.25	47.10	0	4,144	0.00%
2018/08/17	0	0.00	3	47.20	46.75	-3	4,147	-0.07%
2018/08/16	0	0.00	1	45.80	47.05	-1	4,166	-0.02%
2018/08/15	3	47.10	0	0.00	46.25	3	4,205	0.07%
2018/08/14	1	47.20	0	0.00	47.25	1	4,240	0.02%
2018/08/13	5	47.29	3	47.30	47.25	2	4,268	0.05%
2018/08/10	2	49.03	0	0.00	49.10	2	4,196	0.05%
2018/08/09	0	0.00	1	48.95	49.00	-1	4,209	-0.02%
2018/08/08	1	49.00	4	49.30	49.05	-3	4,280	-0.07%
2018/08/07	2	49.11	3	49.17	49.45	-1	4,302	-0.02%
2018/08/06	0	0.00	10	48.56	48.80	-10	4,227	-0.24%
2018/08/01	0	0.00	10	47.30	47.45	-10	4,041	-0.25%
2018/07/31	1	47.00	2	47.30	47.30	-1	4,018	-0.02%
2018/07/30	1	46.90	0	0.00	47.00	1	3,983	0.03%
2018/07/27	0	0.00	4	46.49	46.85	-4	3,963	-0.10%
2018/07/26	2	45.35	0	0.00	45.65	2	3,899	0.05%
2018/07/25	1	45.70	0	0.00	45.75	1	3,900	0.03%
2018/07/23	2	45.25	0	0.00	45.20	2	3,924	0.05%
2018/07/20	3	44.90	0	0.00	45.20	3	3,940	0.08%
2018/07/17	0	0.00	1	45.20	45.30	-1	3,917	-0.03%
2018/07/13	0	0.00	1	44.20	44.40	-1	3,966	-0.03%
2018/07/12	2	45.06	0	0.00	46.00	2	3,931	0.05%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/04	0	45.55	0	0.00	45.55	0	3,880	0.00%
2018/07/03	2	44.78	0	0.00	44.70	2	3,942	0.05%
2018/07/02	2	45.50	0	0.00	45.25	2	3,954	0.05%
2018/06/29	1	44.95	0	0.00	45.85	1	3,974	0.03%
2018/06/27	1	44.70	0	0.00	44.60	1	4,038	0.02%
2018/06/19	3.1	45.30	0	0.00	45.10	3.1	4,403	0.07%
2018/06/14	6	47.17	0	0.00	46.70	6	4,342	0.14%
2018/06/13	1	47.50	0	0.00	47.50	1	4,320	0.02%
2018/06/12	5	47.60	1	48.00	47.85	4	4,403	0.09%
2018/06/08	0	0.00	1	47.00	46.95	-1	4,400	-0.02%
2018/06/07	0.4	47.15	1	46.70	47.15	-0.6	4,419	-0.01%
2018/06/06	1	46.05	0	0.00	46.60	1	4,452	0.02%
2018/06/05	0	0.00	1	46.00	46.25	-1	4,422	-0.02%
2018/06/04	1	45.10	0	0.00	45.65	1	4,400	0.02%
2018/06/01	3	45.45	0	0.00	45.25	3	4,418	0.07%
2018/05/31	1	44.95	0	0.00	45.60	1	4,426	0.02%
2018/05/30	6	45.00	10	45.00	44.95	-4	4,338	-0.09%
2018/05/25	2	45.95	0	0.00	45.85	2	4,427	0.05%
2018/05/23	7	46.96	1	47.00	46.60	6	4,501	0.13%
2018/05/22	2	46.40	0	0.00	46.60	2	4,522	0.04%
2018/05/21	9.1	45.49	0	0.00	45.60	9.1	4,511	0.20%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/15	1	44.85	0	0.00	45.00	1	4,683	0.02%
2018/05/14	1	46.00	0	0.00	45.90	1	4,768	0.02%
2018/05/09	2	46.05	0	0.00	46.00	2	4,766	0.04%
2018/05/04	3	46.90	0	0.00	46.65	3	4,880	0.06%
2018/05/03	3	47.05	0	0.00	47.00	3	4,893	0.06%
2018/05/02	0	0.00	1	47.80	47.35	-1	4,913	-0.02%
2018/04/27	2	47.18	0	0.00	47.20	2	4,920	0.04%
2018/04/26	0	0.00	1	47.60	47.05	-1	4,953	-0.02%
2018/04/23	2	47.75	0	0.00	47.70	2	5,103	0.04%
2018/04/20	0	0.00	2	48.15	47.90	-2	5,112	-0.04%
2018/04/19	2	48.10	1	47.80	48.15	1	5,112	0.02%
2018/04/12	0	0.00	2	47.85	47.80	-2	5,243	-0.04%
2018/04/11	0	0.00	1.4	48.06	48.05	-1.4	5,262	-0.03%
2018/04/09	3	47.92	0	0.00	48.05	3	5,268	0.06%
2018/04/03	0	0.00	1	46.60	46.70	-1	5,250	-0.02%
2018/04/02	4	46.89	0	0.00	46.80	4	5,274	0.08%
2018/03/31	2	46.90	0	0.00	47.05	2	5,295	0.04%
2018/03/30	6	47.00	0	0.00	47.05	6	5,263	0.11%
2018/03/29	3	47.10	0	0.00	47.35	3	5,203	0.06%
2018/03/28	0	0.00	2	47.90	47.80	-2	5,071	-0.04%
2018/03/22	1	49.25	0	0.00	49.65	1	4,920	0.02%
2018/03/21	1	49.00	0	0.00	49.50	1	4,887	0.02%
2018/03/20	0.2	50.20	0	0.00	50.10	0.2	4,845	0.00%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/13	0	0.00	3	50.00	49.95	-3	4,742	-0.06%
2018/03/12	5	50.40	0	0.00	50.30	5	4,801	0.10%
2018/03/06	1	49.15	0	0.00	49.20	1	5,016	0.02%
2018/03/02	2	49.55	0	0.00	49.75	2	5,254	0.04%
2018/02/27	0	0.00	2	51.00	50.20	-2	5,244	-0.04%
2018/02/23	2	50.00	0	0.00	50.40	2	5,183	0.04%
2018/02/22	1	49.60	0	0.00	49.60	1	5,217	0.02%
2018/02/09	1	47.25	1	47.20	47.40	0	5,109	0.00%
2018/02/08	6	48.87	0	0.00	49.00	6	5,034	0.12%
2018/02/07	1	49.55	2	49.15	49.10	-1	5,038	-0.02%
2018/02/06	5	49.98	1	49.50	49.40	4	5,004	0.08%
2018/02/05	2	50.90	0	0.00	50.90	2	5,000	0.04%
2018/02/01	1	51.20	0	0.00	51.00	1	4,933	0.02%
2018/01/31	12	50.89	0	0.00	50.80	12	4,930	0.24%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	6	51.42	1	51.90	51.50	5	4,775	0.10%
2018/01/25	1	51.50	0	0.00	51.90	1	4,727	0.02%
2018/01/24	3	51.40	0	0.00	51.60	3	4,704	0.06%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/19	0	0.00	2	52.50	52.20	-2	4,629	-0.04%
2018/01/18	2	52.30	2	52.65	52.40	0	4,583	0.00%
2018/01/17	1	52.40	1	52.50	52.60	0	4,528	0.00%
2018/01/15	2	51.60	0	0.00	51.60	2	4,386	0.05%
2018/01/10	2.3	51.12	1	51.30	51.50	1.3	4,289	0.03%
2018/01/09	2	51.05	0	0.00	51.20	2	4,257	0.05%
2018/01/08	0	0.00	1	51.50	51.60	-1	4,174	-0.02%
2018/01/03	0	0.00	1	52.00	52.00	-1	4,068	-0.02%
2018/01/02	12	52.08	0	0.00	51.70	12	4,032	0.30%