正新 (2105)-元富-台中券商分點個股進出

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
45.90
漲跌
▼0.20
漲幅
-0.43%
成交量
5,610張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元富-台中券商分點個股進出

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-台中券商分點個股進出
元富-台中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
2024/04/26	1	45.80	0	0.00	45.90	1	4,791	0.02%
2024/04/25	2.1	46.05	0	0.00	46.10	2.1	4,756	0.04%
2024/04/24	12	46.28	0	0.00	46.10	12	4,755	0.25%
2024/04/22	0	0.00	2	47.50	47.45	-2	4,751	-0.04%
2024/04/19	5	47.32	11	47.05	46.90	-6	4,716	-0.13%
2024/04/18	3	47.90	1	48.50	47.85	2	4,626	0.04%
2024/04/17	1.1	48.01	4	47.90	48.00	-2.9	4,650	-0.06%
2024/04/16	1	48.00	0	0.00	48.20	1	4,626	0.02%
2024/04/15	0	0.00	5	49.70	49.45	-5	4,574	-0.11%
2024/04/03	1	48.30	0	0.00	48.70	1	4,588	0.02%
2024/04/02	5.1	48.85	0	0.00	48.80	5.1	4,561	0.11%
2024/03/29	1	49.50	2	50.05	50.00	-1	4,566	-0.02%
2024/03/28	4	49.61	5	49.66	49.70	-1	4,531	-0.02%
2024/03/27	2.1	50.07	3.1	49.84	49.85	-1	4,663	-0.02%
2024/03/26	0	0.00	3	49.10	48.85	-3	4,973	-0.06%
2024/03/25	1	47.80	0	0.00	48.15	1	5,384	0.02%
2024/03/21	0	0.00	1.4	49.01	49.15	-1.4	6,293	-0.02%
2024/03/20	0	47.90	0	0.00	48.40	0	6,762	0.00%
2024/03/19	4	48.33	2	48.25	47.80	2	6,807	0.03%
2024/03/18	16	49.52	23	49.65	49.50	-7	6,858	-0.10%
2024/03/15	1	48.20	3.1	48.05	48.20	-2.1	6,781	-0.03%
2024/03/14	2	47.68	5.1	47.63	47.65	-3.1	6,721	-0.05%
2024/03/08	0	0.00	2	46.25	46.30	-2	7,198	-0.03%
2024/03/07	2	45.55	0	0.00	45.90	2	7,479	0.03%
2024/03/06	1	45.80	0	0.00	46.05	1	7,524	0.01%
2024/03/05	0	0.00	1	46.25	46.05	-1	7,635	-0.01%
2024/03/04	0	0.00	1	46.75	46.75	-1	7,683	-0.01%
2024/02/29	0	0.00	11	46.93	46.95	-11	7,836	-0.14%
2024/02/27	0	0.00	2	46.40	46.30	-2	7,785	-0.03%
2024/02/26	1	46.00	0	0.00	46.20	1	7,805	0.01%
2024/02/23	1.3	46.37	1	46.30	46.30	0.3	7,848	0.00%
2024/02/22	0	0.00	23	46.03	46.30	-23	7,894	-0.29%
2024/02/21	11	45.52	0	0.00	45.85	11	7,974	0.14%
2024/02/20	3	45.87	0	0.00	46.00	3	8,052	0.04%
2024/02/16	0	0.00	15	46.02	46.55	-15	8,334	-0.18%
2024/02/15	1	45.00	0	0.00	45.10	1	8,361	0.01%
2024/02/05	0	0.00	3	45.73	45.45	-3	8,405	-0.04%
2024/02/02	0	45.50	8	45.56	45.70	-8	8,426	-0.09%
2024/02/01	2	44.85	1	45.65	44.85	1	8,426	0.01%
2024/01/29	0	0.00	3	45.07	45.20	-3	8,572	-0.03%
2024/01/26	0	0.00	2	44.58	44.90	-2	8,578	-0.02%
2024/01/24	0	0.00	6	43.83	44.15	-6	8,603	-0.07%
2024/01/22	6	43.09	5	43.75	43.25	1	8,707	0.01%
2024/01/18	2	42.40	0	0.00	42.35	2	8,755	0.02%
2024/01/17	0	0.00	0.1	43.15	42.90	-0.1	8,775	0.00%
2024/01/16	5	43.05	0	0.00	43.10	5	8,733	0.06%
2024/01/15	2	43.70	0	0.00	43.65	2	8,670	0.02%
2024/01/11	6	43.28	0	0.00	43.60	6	8,766	0.07%
2024/01/10	8	44.10	0	0.00	43.95	8	8,745	0.09%
2024/01/04	1	44.85	0	0.00	44.95	1	9,077	0.01%
2024/01/03	3	44.65	0	0.00	44.95	3	9,315	0.03%
2023/12/27	1	44.90	0	0.00	44.90	1	9,441	0.01%
2023/12/26	0	0.00	3	44.40	44.50	-3	9,419	-0.03%
2023/12/25	1	44.90	0	0.00	44.75	1	9,438	0.01%
2023/12/22	5	45.91	0	0.00	45.45	5	9,439	0.05%
2023/12/21	2	46.70	2	46.65	47.90	0	9,287	0.00%
2023/12/20	0	0.00	1	46.80	47.00	-1	8,874	-0.01%
2023/12/19	1	46.50	0	0.00	46.25	1	8,458	0.01%
2023/12/18	0	0.00	1	46.40	46.60	-1	8,068	-0.01%
2023/12/15	0	0.00	3	45.45	45.35	-3	7,684	-0.04%
2023/12/13	1.6	45.04	0	0.00	45.00	1.6	7,361	0.02%
2023/12/12	0	0.00	10	46.33	46.30	-10	7,329	-0.14%
2023/12/11	3	45.35	0	0.00	45.40	3	7,273	0.04%
2023/12/08	0	0.00	10	45.20	45.00	-10	7,356	-0.14%
2023/12/06	1	44.80	0	0.00	45.00	1	7,366	0.01%
2023/12/05	10	44.07	2	43.90	44.25	8	7,404	0.11%
2023/12/04	18.4	45.01	3	45.05	44.70	15.4	7,195	0.21%
2023/11/29	0	0.00	2	47.55	47.30	-2	6,788	-0.03%
2023/11/28	0	0.00	1	47.50	47.45	-1	6,868	-0.01%
2023/11/27	0	0.00	11	46.90	46.85	-11	6,925	-0.16%
2023/11/24	1	46.35	0	0.00	46.10	1	7,031	0.01%
2023/11/21	0	0.00	1	46.20	46.10	-1	7,189	-0.01%
2023/11/20	2	45.78	0	0.00	45.65	2	7,140	0.03%
2023/11/17	0	0.00	6	46.75	46.55	-6	7,059	-0.08%
2023/11/16	2	46.70	2.2	46.92	45.90	-0.2	7,001	0.00%
2023/11/15	0	0.00	1.1	46.48	46.55	-1.1	6,860	-0.02%
2023/11/14	0	0.00	1	45.95	45.50	-1	6,711	-0.01%
2023/11/13	0	0.00	2	45.35	45.65	-2	6,650	-0.03%
2023/11/10	0	0.00	8	44.94	44.80	-8	6,582	-0.12%
2023/11/09	1	44.85	3	44.70	44.80	-2	6,546	-0.03%
2023/11/08	1	45.00	3	45.03	45.00	-2	6,540	-0.03%
2023/11/07	0	0.00	1	45.00	44.95	-1	6,576	-0.02%
2023/11/03	0	0.00	9	44.26	44.30	-9	6,454	-0.14%
2023/11/02	0	0.00	2	43.95	43.75	-2	6,463	-0.03%
2023/10/31	0	0.00	6.1	44.37	44.15	-6.1	6,443	-0.10%
2023/10/30	0	0.00	1	43.70	43.75	-1	6,415	-0.02%
2023/10/27	0	0.00	5	43.95	43.95	-5	6,430	-0.08%
2023/10/26	1	44.10	0	0.00	43.85	1	6,457	0.02%
2023/10/25	1	43.95	0	0.00	44.00	1	6,407	0.02%
2023/10/23	1	42.70	2	42.90	42.95	-1	6,353	-0.02%
2023/10/20	0	0.00	8	42.85	42.90	-8	6,343	-0.13%
2023/10/19	0	0.00	6	43.03	43.40	-6	6,328	-0.09%
2023/10/18	0	0.00	11	43.62	43.40	-11	6,305	-0.17%
2023/10/17	7	43.54	0	0.00	43.20	7	6,268	0.11%
2023/10/13	2	44.40	2	44.35	44.15	0	6,248	0.00%
2023/10/12	2	44.35	0.2	44.30	44.95	1.8	6,237	0.03%
2023/10/11	1.2	44.76	5	44.21	44.80	-3.8	6,100	-0.06%
2023/10/06	1	42.85	0	0.00	43.10	1	5,908	0.02%
2023/10/05	1	42.55	15	42.76	42.85	-14	5,915	-0.24%
2023/10/04	5	41.55	1	41.75	41.70	4	5,877	0.07%
2023/10/03	2	41.78	1	41.80	42.40	1	5,940	0.02%
2023/10/02	0	0.00	1	42.60	42.45	-1	5,915	-0.02%
2023/09/28	0	0.00	5	42.35	42.50	-5	5,972	-0.08%
2023/09/27	0	0.00	1	42.30	42.45	-1	5,992	-0.02%
2023/09/25	5	42.31	0	0.00	42.60	5	6,147	0.08%
2023/09/22	5.2	42.89	0	0.00	42.90	5.2	6,185	0.08%
2023/09/21	3	42.77	18	42.78	42.60	-15	6,147	-0.24%
2023/09/20	25	43.27	20	44.00	43.40	5	6,069	0.08%
2023/09/19	0	0.00	36	43.77	43.90	-36	6,058	-0.59%
2023/09/18	0	42.70	5	42.77	43.10	-5	5,931	-0.08%
2023/09/15	5	42.05	2	42.10	42.65	3	5,870	0.05%
2023/09/14	0	0.00	30	42.69	42.75	-30	5,794	-0.52%
2023/09/13	0	0.00	13	42.43	42.65	-13	5,816	-0.22%
2023/09/12	10	41.03	0	0.00	41.80	10	5,928	0.17%
2023/09/08	0	0.00	4	41.25	41.40	-4	5,956	-0.07%
2023/09/06	1	39.60	0	0.00	39.75	1	5,835	0.02%
2023/09/05	1.3	39.95	1	39.90	40.00	0.3	5,832	0.01%
2023/09/04	2	40.25	0	0.00	40.10	2	5,843	0.03%
2023/09/01	0	0.00	5	40.75	40.45	-5	5,794	-0.09%
2023/08/30	4	39.89	2	40.15	39.75	2	5,531	0.04%
2023/08/29	4	39.25	15	39.17	39.55	-11	5,428	-0.20%
2023/08/22	3	37.75	0	0.00	38.05	3	5,697	0.05%
2023/08/21	1	37.85	0	0.00	37.95	1	5,720	0.02%
2023/08/15	10	38.10	4	37.95	37.95	6	5,904	0.10%
2023/08/14	1	37.95	0	0.00	37.45	1	5,955	0.02%
2023/08/11	3	38.30	2	38.18	38.40	1	5,999	0.02%
2023/08/09	0	0.00	0.2	37.30	37.35	-0.2	6,098	0.00%
2023/08/07	1	37.00	1	37.40	37.35	0	6,091	0.00%
2023/08/04	1	37.15	0	0.00	37.15	1	6,111	0.02%
2023/08/02	1	37.30	0	0.00	37.35	1	6,103	0.02%
2023/07/26	0	0.00	2	38.55	38.35	-2	6,140	-0.03%
2023/07/25	0	0.00	1	38.60	38.50	-1	6,161	-0.02%
2023/07/24	11	37.72	0	0.00	38.00	11	6,157	0.18%
2023/07/21	0	0.00	10.2	38.35	38.40	-10.2	6,166	-0.17%
2023/07/20	2	38.65	0	0.00	38.80	2	6,193	0.03%
2023/07/19	4	38.80	0	0.00	38.40	4	6,171	0.06%
2023/07/17	7	39.00	1	39.45	39.50	6	6,114	0.10%
2023/07/14	0	0.00	1.8	39.09	39.15	-1.8	6,074	-0.03%
2023/07/13	0	0.00	6	39.40	39.10	-6	6,069	-0.10%
2023/07/12	1	39.40	25	39.87	39.70	-24	6,059	-0.40%
2023/07/11	0	0.00	1	39.70	39.75	-1	6,101	-0.02%
2023/07/10	32	39.96	2	40.23	39.45	30	6,112	0.49%
2023/07/07	1	38.75	0	0.00	38.75	1	6,073	0.02%
2023/07/06	4	39.44	11	39.35	39.30	-7	6,028	-0.12%
2023/07/05	0	0.00	5	39.20	38.95	-5	5,979	-0.08%
2023/07/04	7	39.41	0	0.00	39.20	7	5,923	0.12%
2023/07/03	2	39.40	0	0.00	39.30	2	5,856	0.03%
2023/06/30	0	0.00	1	40.95	40.15	-1	5,786	-0.02%
2023/06/27	10	41.35	2	41.08	40.80	8	5,768	0.14%
2023/06/20	1	41.20	5	41.26	41.05	-4	6,355	-0.06%
2023/06/19	2	41.03	10	41.15	41.20	-8	6,291	-0.13%
2023/06/16	0	0.00	3	41.45	41.15	-3	6,174	-0.05%
2023/06/15	5	40.81	0	0.00	40.55	5	5,878	0.09%
2023/06/14	13	40.15	10.1	40.09	40.25	2.9	5,792	0.05%
2023/06/12	1	39.10	8	39.08	38.85	-7	5,626	-0.12%
2023/06/09	0	0.00	1	38.75	38.80	-1	5,604	-0.02%
2023/06/07	0	0.00	1	39.00	38.85	-1	5,560	-0.02%
2023/06/06	1	38.55	0	0.00	38.70	1	5,546	0.02%
2023/06/05	3.3	38.94	1	39.40	38.80	2.3	5,535	0.04%
2023/06/02	10	39.00	1	39.10	39.10	9	5,501	0.16%
2023/06/01	12	38.07	0	0.00	37.85	12	5,443	0.22%
2023/05/31	1	39.80	2	39.75	39.00	-1	5,339	-0.02%
2023/05/30	0	0.00	1	39.90	39.80	-1	4,973	-0.02%
2023/05/26	1	39.40	0	0.00	39.50	1	4,994	0.02%
2023/05/25	1	39.85	1	40.10	39.90	0	4,979	0.00%
2023/05/24	0	0.00	1	39.75	39.80	-1	4,942	-0.02%
2023/05/23	11	39.96	6	39.95	39.95	5	4,911	0.10%
2023/05/22	1	40.30	1	40.35	40.50	0	4,841	0.00%
2023/05/19	1	40.10	8	40.20	40.15	-7	4,785	-0.15%
2023/05/18	51	39.84	0	0.00	40.00	51	4,717	1.08%
2023/05/17	0	0.00	1.5	39.77	39.80	-1.5	4,637	-0.03%
2023/05/16	3	39.65	0	0.00	39.75	3	4,545	0.07%
2023/05/15	1	38.90	91	38.76	38.90	-90	4,385	-2.05%
2023/05/09	0	0.00	1	38.45	38.40	-1	4,345	-0.02%
2023/05/08	1	38.45	5	38.60	38.60	-4	4,379	-0.09%
2023/05/05	1	38.95	2	38.63	38.40	-1	4,375	-0.02%
2023/05/04	0	38.85	1	38.85	38.80	-1	4,338	-0.02%
2023/05/03	0.3	37.85	1	37.85	37.85	-0.7	4,181	-0.02%
2023/04/28	0	0.00	5.2	37.73	37.80	-5.2	4,273	-0.12%
2023/04/25	3	37.10	2	37.65	36.95	1	4,220	0.02%
2023/04/24	2	37.00	0	0.00	37.15	2	4,179	0.05%
2023/04/20	1	36.95	0	0.00	36.90	1	4,174	0.02%
2023/04/19	1.7	37.34	0.8	37.40	37.40	0.9	4,191	0.02%
2023/04/18	3	37.28	0.1	37.55	37.40	2.9	4,153	0.07%
2023/04/14	0	0.00	15	37.97	38.00	-15	4,047	-0.37%
2023/04/13	5	37.35	0	0.00	37.30	5	3,959	0.13%
2023/04/12	0	0.00	1	37.70	37.75	-1	3,885	-0.03%
2023/04/11	20	37.15	0	0.00	37.10	20	3,792	0.53%
2023/04/10	1	37.15	1	37.20	37.15	0	3,765	0.00%
2023/04/07	0.3	36.80	2	36.65	36.80	-1.7	3,711	-0.05%
2023/03/31	31	37.16	3	36.92	36.55	28	3,645	0.77%
2023/03/30	1	36.55	0	0.00	36.55	1	3,557	0.03%
2023/03/29	1	36.10	0	0.00	36.55	1	3,540	0.03%
2023/03/28	1	35.85	0	0.00	35.95	1	3,482	0.03%
2023/03/27	16	36.70	11	37.43	36.20	5	3,425	0.15%
2023/03/24	60.3	37.61	15	37.68	37.65	45.3	3,235	1.40%
2023/03/23	0	0.00	2	34.93	34.95	-2	2,687	-0.07%
2023/03/22	0	0.00	10	34.63	34.65	-10	2,670	-0.37%
2023/03/20	2	34.10	0	0.00	34.05	2	2,691	0.07%
2023/03/17	1	34.10	0	0.00	33.95	1	2,721	0.04%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/15	1	34.45	0	0.00	34.20	1	2,621	0.04%
2023/03/13	0.1	34.30	0	0.00	34.65	0.1	2,609	0.00%
2023/03/09	0	0.00	1	34.80	34.60	-1	2,642	-0.04%
2023/03/07	2	35.00	2	34.95	34.95	0	2,691	0.00%
2023/03/06	2	35.05	2	35.03	35.10	0	2,698	0.00%
2023/03/03	0.3	34.40	0	0.00	34.40	0.3	2,662	0.01%
2023/03/01	2	34.20	0	0.00	34.00	2	2,684	0.07%
2023/02/24	1	34.25	0	0.00	34.25	1	2,630	0.04%
2023/02/21	5	35.05	9	35.11	35.05	-4	2,524	-0.16%
2023/02/20	0	0.00	1	34.65	34.60	-1	2,503	-0.04%
2023/02/17	0	0.00	1	34.50	34.55	-1	2,533	-0.04%
2023/02/14	2	34.20	0	0.00	34.20	2	2,654	0.08%
2023/02/10	1	33.75	0	0.00	33.95	1	2,675	0.04%
2023/02/08	2	33.90	0	0.00	33.90	2	2,696	0.07%
2023/02/07	0	34.00	0	0.00	34.00	0	2,683	0.00%
2023/02/06	3.1	34.21	0	0.00	34.15	3.1	2,643	0.12%
2023/02/03	0.2	34.65	0	0.00	34.55	0.2	2,624	0.01%
2023/02/02	1	34.65	0	0.00	34.65	1	2,648	0.04%
2023/01/30	1	34.35	7	34.96	34.90	-6	2,683	-0.22%
2023/01/17	1	34.45	0	0.00	34.50	1	2,620	0.04%
2023/01/16	3	34.38	1	34.60	34.40	2	2,664	0.08%
2023/01/13	7	34.30	0	0.00	34.20	7	2,737	0.26%
2023/01/10	1	34.65	0	0.00	34.85	1	2,918	0.03%
2023/01/09	1	34.55	5	34.72	34.75	-4	2,948	-0.14%
2023/01/05	0	0.00	2	34.33	34.45	-2	3,003	-0.07%
2023/01/03	0.3	34.15	1	34.15	34.10	-0.7	3,114	-0.02%
2022/12/30	0.2	33.90	0	0.00	33.90	0.2	3,126	0.01%
2022/12/29	2	33.60	2	33.60	33.70	0	3,199	0.00%
2022/12/27	0	0.00	1	34.35	34.20	-1	3,307	-0.03%
2022/12/20	7	33.78	0	0.00	33.70	7	3,853	0.18%
2022/12/16	0	0.00	2	34.25	34.25	-2	4,225	-0.05%
2022/12/06	0	0.00	1	34.55	34.75	-1	6,217	-0.02%
2022/12/05	2	34.88	0	0.00	34.60	2	6,213	0.03%
2022/12/02	0	0.00	1	34.95	34.90	-1	6,221	-0.02%
2022/12/01	1	34.95	0	0.00	34.55	1	6,223	0.02%
2022/11/30	1	34.65	1	34.95	34.95	0	6,192	0.00%
2022/11/29	0	0.00	2.5	34.20	34.55	-2.5	6,125	-0.04%
2022/11/28	0.1	34.40	0	0.00	33.95	0.1	6,121	0.00%
2022/11/24	0	0.00	3	34.15	34.25	-3	6,164	-0.05%
2022/11/16	1	33.85	0.4	33.80	33.80	0.6	6,202	0.01%
2022/11/14	0	0.00	23	34.03	34.20	-23	6,154	-0.37%
2022/11/11	0	33.15	0	0.00	33.35	0	6,101	0.00%
2022/11/10	0.3	33.05	0	0.00	33.05	0.3	6,081	0.00%
2022/11/08	1	33.45	0	0.00	33.45	1	6,181	0.02%
2022/11/07	0	0.00	1	33.60	33.60	-1	6,252	-0.02%
2022/11/02	1	33.00	0	0.00	33.00	1	6,321	0.02%
2022/10/31	10	32.30	0	0.00	32.30	10	6,311	0.16%
2022/10/28	1	32.25	0	0.00	32.40	1	6,352	0.02%
2022/10/27	0	0.00	1	33.15	33.05	-1	6,348	-0.02%
2022/10/24	5	32.00	0	0.00	32.00	5	6,318	0.08%
2022/10/21	3	32.04	0	0.00	32.00	3	6,274	0.05%
2022/10/20	3	32.73	0	0.00	32.80	3	6,191	0.05%
2022/10/19	1	33.90	0	0.00	33.50	1	6,021	0.02%
2022/10/18	5	34.00	0	0.00	33.95	5	6,068	0.08%
2022/10/14	1	34.25	0	0.00	34.10	1	6,106	0.02%
2022/10/13	1	34.05	0	0.00	34.05	1	6,135	0.02%
2022/10/12	1	35.00	1	35.00	34.85	0	6,108	0.00%
2022/10/11	1.3	34.53	0	34.55	34.55	1.3	6,132	0.02%
2022/10/07	1	35.35	0	0.00	35.25	1	6,118	0.02%
2022/10/06	0	0.00	1	36.10	35.80	-1	6,159	-0.02%
2022/10/05	0	0.00	3	35.75	35.70	-3	6,143	-0.05%
2022/10/04	3	35.40	0	0.00	35.35	3	6,091	0.05%
2022/10/03	1	35.25	1	35.45	35.00	0	6,085	0.00%
2022/09/30	3	35.75	0	0.00	35.70	3	6,141	0.05%
2022/09/29	2	36.20	0	0.00	36.40	2	6,023	0.03%
2022/09/28	1	37.30	2	37.30	36.30	-1	5,964	-0.02%
2022/09/27	1	36.95	2	36.83	37.05	-1	5,867	-0.02%
2022/09/26	2	37.10	0	0.00	36.95	2	5,802	0.03%
2022/09/23	0	37.60	0	0.00	37.35	0	5,675	0.00%
2022/09/22	1	38.80	0	38.20	38.80	1	5,493	0.02%
2022/09/21	0	0.00	2	39.48	39.25	-2	5,417	-0.04%
2022/09/20	1	39.45	7	39.39	39.60	-6	5,266	-0.11%
2022/09/19	6	39.26	8	39.27	39.45	-2	5,117	-0.04%
2022/09/16	3	38.60	3	39.50	39.50	0	4,957	0.00%
2022/09/15	18	38.99	33.1	38.67	38.40	-15.1	4,576	-0.33%
2022/09/14	0.1	36.85	17	37.54	37.70	-16.9	4,040	-0.42%
2022/09/13	1	35.85	17	35.80	35.95	-16	3,724	-0.43%
2022/09/12	0.3	35.20	0	0.00	35.20	0.3	3,641	0.01%
2022/09/08	0	0.00	2	34.58	34.90	-2	3,747	-0.05%
2022/09/07	1	34.05	4	34.21	34.15	-3	3,737	-0.08%
2022/09/06	1	34.50	6	34.53	34.60	-5	3,718	-0.13%
2022/09/02	0	0.00	2	35.00	34.80	-2	3,767	-0.05%
2022/09/01	17	34.83	0	0.00	35.00	17	3,754	0.45%
2022/08/30	0.4	34.80	1	34.95	34.95	-0.6	3,735	-0.02%
2022/08/29	4	34.58	1	34.65	34.55	3	3,733	0.08%
2022/08/26	0	0.00	1	35.35	35.35	-1	3,729	-0.03%
2022/08/25	4	35.14	0	0.00	35.15	4	3,749	0.11%
2022/08/24	0	0.00	1	35.25	35.25	-1	3,786	-0.03%
2022/08/23	2	35.00	0	0.00	34.90	2	4,007	0.05%
2022/08/19	2	35.50	2	35.50	35.35	0	4,090	0.00%
2022/08/18	1	35.25	0	0.00	35.50	1	4,097	0.02%
2022/08/17	0	0.00	1	35.60	35.60	-1	4,128	-0.02%
2022/08/15	0.1	35.00	2	35.05	34.95	-2	4,082	-0.05%
2022/08/12	0	35.25	2	35.15	35.20	-2	4,089	-0.05%
2022/08/11	0	0.00	9	34.76	34.75	-9	4,032	-0.22%
2022/08/10	2.3	34.52	0	0.00	34.50	2.3	4,014	0.06%
2022/08/09	0	0.00	1	34.60	34.55	-1	4,035	-0.02%
2022/08/08	2	34.60	0	0.00	34.80	2	4,014	0.05%
2022/08/05	1	35.15	0	0.00	35.00	1	4,001	0.02%
2022/08/04	5	34.64	2	34.50	34.50	3	4,021	0.07%
2022/08/02	1	35.75	0	0.00	35.80	1	3,958	0.03%
2022/08/01	6	35.75	6	35.79	36.10	0	3,941	0.00%
2022/07/25	0	0.00	2	35.18	35.15	-2	3,902	-0.05%
2022/07/21	2	35.80	1	35.80	36.15	1	3,840	0.03%
2022/07/20	0	0.00	7	36.04	35.80	-7	3,799	-0.18%
2022/07/19	1	36.60	1	36.60	36.65	0	3,781	0.00%
2022/07/18	2	36.23	3	36.23	36.60	-1	3,752	-0.03%
2022/07/15	3	36.35	0	0.00	36.30	3	3,706	0.08%
2022/07/14	11	35.89	1	35.85	36.05	10	3,698	0.27%
2022/07/13	0.1	35.30	0	0.00	35.25	0.1	3,643	0.00%
2022/07/12	1	35.20	0	0.00	34.90	1	3,605	0.03%
2022/07/11	2.2	35.93	0	0.00	35.60	2.2	3,595	0.06%
2022/07/08	4	36.14	9	36.00	36.10	-5	3,582	-0.14%
2022/07/07	0	0.00	3	35.15	35.15	-3	3,462	-0.09%
2022/07/06	4	35.08	1	34.95	34.70	3	3,468	0.09%
2022/07/05	2	35.50	1	35.50	35.45	1	3,482	0.03%
2022/07/04	1	35.15	0	0.00	34.80	1	3,437	0.03%
2022/07/01	1	34.75	0	0.00	34.25	1	3,466	0.03%
2022/06/29	0	0.00	8	35.74	35.65	-8	3,500	-0.23%
2022/06/28	0	0.00	3	35.80	35.70	-3	3,479	-0.09%
2022/06/23	0	0.00	2	35.10	35.10	-2	3,521	-0.06%
2022/06/21	0	0.00	2	34.63	34.95	-2	3,511	-0.06%
2022/06/20	6	33.91	0	0.00	33.75	6	3,500	0.17%
2022/06/14	1	34.65	0	0.00	34.95	1	3,466	0.03%
2022/06/10	0.3	35.50	0	0.00	35.50	0.3	3,485	0.01%
2022/06/09	0	0.00	5	35.75	35.75	-5	3,502	-0.14%
2022/06/08	1	35.70	0	0.00	35.80	1	3,487	0.03%
2022/06/07	0	0.00	5	35.50	35.65	-5	3,468	-0.14%
2022/06/06	2	35.63	0	0.00	35.70	2	3,470	0.06%
2022/06/02	2	35.50	0	0.00	35.50	2	3,526	0.06%
2022/05/31	3	35.08	0	0.00	35.55	3	3,606	0.08%
2022/05/30	0	0.00	17	35.11	35.30	-17	3,395	-0.50%
2022/05/27	0	0.00	20	34.73	34.75	-20	3,357	-0.60%
2022/05/25	0	0.00	1	34.55	34.50	-1	3,454	-0.03%
2022/05/23	2	33.98	0	0.00	33.95	2	3,506	0.06%
2022/05/20	0	0.00	1	34.75	34.40	-1	3,522	-0.03%
2022/05/19	2	33.93	0	0.00	33.95	2	3,484	0.06%
2022/05/18	0	0.00	2	34.68	34.75	-2	3,484	-0.06%
2022/05/17	0	0.00	2	34.25	34.30	-2	3,494	-0.06%
2022/05/12	0.3	33.00	1	33.15	33.00	-0.7	3,515	-0.02%
2022/05/11	1	32.90	0	0.00	33.00	1	3,504	0.03%
2022/04/29	0	0.00	1	33.75	33.45	-1	3,837	-0.03%
2022/04/27	11.3	33.40	0	0.00	33.40	11.3	3,860	0.29%
2022/04/26	0.3	33.90	0	0.00	33.95	0.3	3,837	0.01%
2022/04/25	7	33.94	2	34.05	33.80	5	3,857	0.13%
2022/04/22	1	34.30	3	34.40	34.40	-2	3,817	-0.05%
2022/04/21	0	0.00	1	34.40	34.55	-1	3,847	-0.03%
2022/04/20	11	34.10	0	0.00	34.15	11	3,889	0.28%
2022/04/18	1	34.00	0	0.00	34.05	1	3,924	0.03%
2022/04/15	3	34.28	7	34.30	34.25	-4	3,938	-0.10%
2022/04/14	0	0.00	10	34.70	34.75	-10	3,966	-0.25%
2022/04/13	0	0.00	1	34.85	34.80	-1	4,006	-0.02%
2022/04/12	0.3	34.40	0	0.00	34.35	0.3	4,041	0.01%
2022/04/11	3	34.60	20	34.40	34.40	-17	4,054	-0.42%
2022/04/08	1	35.10	0	0.00	35.00	1	4,056	0.02%
2022/04/01	3	35.90	4	35.83	35.90	-1	4,226	-0.02%
2022/03/31	0	0.00	1	35.75	35.45	-1	4,354	-0.02%
2022/03/30	1	35.25	6	35.48	35.30	-5	4,321	-0.12%
2022/03/28	5	34.70	0	0.00	34.85	5	4,227	0.12%
2022/03/25	3	34.80	0	0.00	34.85	3	4,247	0.07%
2022/03/24	1	35.10	40	34.98	35.05	-39	4,304	-0.91%
2022/03/21	0	0.00	1	35.45	35.60	-1	4,402	-0.02%
2022/03/18	0	0.00	1	35.35	35.00	-1	4,448	-0.02%
2022/03/17	0	0.00	1	35.15	35.00	-1	4,474	-0.02%
2022/03/16	2	34.45	0	0.00	34.85	2	4,587	0.04%
2022/03/14	0	0.00	1	34.70	35.05	-1	4,982	-0.02%
2022/03/11	0	34.60	0	0.00	34.50	0	5,019	0.00%
2022/03/10	0.3	34.70	1	34.65	34.80	-0.7	5,074	-0.01%
2022/03/09	1	34.05	1	34.25	34.15	0	5,072	0.00%
2022/03/07	3	34.13	0	0.00	34.20	3	5,080	0.06%
2022/03/02	0	0.00	3	35.55	35.40	-3	5,195	-0.06%
2022/02/25	2	34.90	0	0.00	35.60	2	5,207	0.04%
2022/02/24	7	35.17	2	35.35	35.05	5	5,142	0.10%
2022/02/22	5	35.78	5	35.90	35.80	0	5,118	0.00%
2022/02/21	3	35.97	0	0.00	36.40	3	5,111	0.06%
2022/02/18	1	35.85	0	0.00	35.95	1	5,107	0.02%
2022/02/17	1	36.35	2	36.30	36.30	-1	5,115	-0.02%
2022/02/16	0	0.00	1	35.65	35.60	-1	5,102	-0.02%
2022/02/14	1.1	35.26	0	0.00	35.25	1.1	5,187	0.02%
2022/02/11	12	35.84	0	0.00	35.75	12	5,191	0.23%
2022/02/10	0.2	36.45	20	36.35	36.35	-19.8	5,222	-0.38%
2022/02/08	0	0.00	1	36.60	36.35	-1	5,239	-0.02%
2022/02/07	0	0.00	2	35.88	36.10	-2	5,196	-0.04%
2022/01/26	2	34.50	0	0.00	34.55	2	5,093	0.04%
2022/01/25	0	0.00	27	34.59	34.55	-27	5,130	-0.53%
2022/01/24	2	34.98	0	0.00	35.10	2	5,082	0.04%
2022/01/14	1	35.40	0	35.50	35.40	1	5,163	0.02%
2022/01/13	0	0.00	1	36.25	36.00	-1	5,183	-0.02%
2022/01/12	2	35.95	0	0.00	36.00	2	5,146	0.04%
2022/01/11	5	35.35	0	0.00	35.90	5	5,132	0.10%
2022/01/10	10.3	35.35	6	35.30	35.30	4.3	5,111	0.08%
2022/01/07	26	35.53	0	0.00	35.35	26	5,124	0.51%
2022/01/06	0	0.00	1	35.55	35.65	-1	5,081	-0.02%
2022/01/05	5	35.90	0	0.00	35.75	5	5,096	0.10%
2021/12/30	12	36.28	2	36.25	36.10	10	5,105	0.20%
2021/12/28	5.5	36.69	2	36.68	36.65	3.5	5,134	0.07%
2021/12/27	2.5	36.98	2	37.08	37.20	0.5	5,044	0.01%
2021/12/24	0	0.00	10	36.00	36.05	-10	4,997	-0.20%
2021/12/22	1	35.75	0	0.00	35.90	1	5,202	0.02%
2021/12/20	1	35.65	10	35.70	35.50	-9	5,264	-0.17%
2021/12/17	0	0.00	1	36.15	36.15	-1	5,281	-0.02%
2021/12/16	1	35.50	0	0.00	35.55	1	5,262	0.02%
2021/12/15	20	35.78	6	35.67	35.70	14	5,344	0.26%
2021/12/13	1	36.05	0	0.00	36.10	1	5,381	0.02%
2021/12/10	1.3	35.81	0	0.00	35.85	1.3	5,435	0.02%
2021/12/09	6.1	36.49	2	36.15	36.55	4.1	5,388	0.08%
2021/12/07	4	34.49	1	34.50	34.50	3	4,993	0.06%
2021/12/03	0	0.00	2	34.15	34.05	-2	5,181	-0.04%
2021/12/01	1	33.65	0	0.00	33.65	1	5,197	0.02%
2021/11/30	13	33.88	0	0.00	33.50	13	5,160	0.25%
2021/11/26	10	34.40	5	34.60	34.40	5	5,029	0.10%
2021/11/25	1.3	35.08	0	0.00	34.90	1.3	5,090	0.03%
2021/11/24	0	0.00	1	34.95	35.10	-1	5,171	-0.02%
2021/11/23	1	34.50	0	0.00	34.50	1	5,182	0.02%
2021/11/22	5	34.45	0	0.00	34.80	5	5,264	0.09%
2021/11/19	5	34.53	1	34.65	34.30	4	5,307	0.08%
2021/11/18	7	34.45	0	0.00	34.50	7	5,349	0.13%
2021/11/17	5	34.55	0	0.00	34.45	5	5,361	0.09%
2021/11/16	10	34.73	0	0.00	34.75	10	5,406	0.18%
2021/11/12	2	34.40	0	0.00	34.45	2	5,749	0.03%
2021/11/10	1	34.80	0	0.00	34.80	1	5,841	0.02%
2021/11/09	1	35.25	0	0.00	35.20	1	5,850	0.02%
2021/11/08	4	34.48	2	34.58	34.80	2	5,916	0.03%
2021/11/05	1	34.20	0	0.00	34.15	1	5,890	0.02%
2021/11/04	20.3	34.57	0	0.00	34.35	20.3	5,911	0.34%
2021/10/27	0	0.00	3	34.75	34.55	-3	5,852	-0.05%
2021/10/26	1	35.05	0	0.00	35.20	1	5,851	0.02%
2021/10/25	0.3	35.20	0	0.00	35.15	0.3	5,816	0.00%
2021/10/22	1	34.85	0	0.00	34.85	1	5,840	0.02%
2021/10/21	1	35.15	1	35.45	35.20	0	5,829	0.00%
2021/10/20	0	0.00	2	34.90	34.85	-2	5,774	-0.03%
2021/10/19	0	0.00	1	34.95	34.90	-1	5,772	-0.02%
2021/10/18	0	0.00	1	35.10	34.90	-1	5,762	-0.02%
2021/10/15	1	34.45	2	34.75	34.85	-1	5,770	-0.02%
2021/10/14	2	34.10	0	0.00	34.10	2	5,796	0.03%
2021/10/13	2	33.88	1	34.45	33.85	1	5,867	0.02%
2021/10/12	3	33.85	0	0.00	33.95	3	5,830	0.05%
2021/10/08	5	34.35	0	34.55	34.40	5	5,813	0.09%
2021/10/06	12	34.00	4	34.00	34.10	8	5,881	0.14%
2021/10/05	10	34.00	1	34.30	34.20	9	5,836	0.15%
2021/10/04	2.1	35.07	0	0.00	34.65	2.1	5,850	0.04%
2021/10/01	4	35.04	0	0.00	35.00	4	5,851	0.07%
2021/09/28	0	36.00	0	0.00	35.90	0	5,564	0.00%
2021/09/27	0.3	36.30	0	0.00	36.20	0.3	5,592	0.00%
2021/09/24	1	35.70	1	36.00	35.60	0	5,567	0.00%
2021/09/22	1	35.40	0	0.00	35.40	1	5,509	0.02%
2021/09/16	1	36.45	0	0.00	36.40	1	5,456	0.02%
2021/09/15	3	37.15	0	0.00	37.00	3	5,567	0.05%
2021/09/14	2	37.38	2	37.00	37.35	0	5,544	0.00%
2021/09/13	0	0.00	1	36.25	36.50	-1	5,496	-0.02%
2021/09/08	21.3	35.91	0	0.00	35.80	21.3	5,826	0.37%
2021/09/07	1	36.60	0	0.00	36.65	1	5,733	0.02%
2021/09/06	2	37.00	0	0.00	36.90	2	5,753	0.03%
2021/09/02	1	36.85	0	0.00	36.80	1	5,747	0.02%
2021/08/30	1.3	36.86	1	37.10	37.05	0.3	5,668	0.00%
2021/08/27	3	38.15	0	0.00	38.15	3	5,597	0.05%
2021/08/25	4	37.76	0	0.00	37.95	4	5,540	0.07%
2021/08/24	10	37.60	4	37.65	37.60	6	5,472	0.11%
2021/08/20	1	37.65	0	0.00	37.55	1	5,522	0.02%
2021/08/19	6	38.18	2	39.08	37.60	4	5,620	0.07%
2021/08/18	17	37.47	1	37.55	37.80	16	5,554	0.29%
2021/08/17	1	38.90	0	0.00	38.40	1	5,420	0.02%
2021/08/16	2	39.43	1	39.75	39.15	1	5,337	0.02%
2021/08/13	1	40.30	0	0.00	40.30	1	5,353	0.02%
2021/08/12	0.5	40.80	9	40.95	40.65	-8.5	5,414	-0.16%
2021/08/11	2	41.70	0	0.00	41.80	2	5,363	0.04%
2021/08/09	1	42.90	0	0.00	42.50	1	5,608	0.02%
2021/08/06	0	0.00	1	43.25	43.10	-1	5,689	-0.02%
2021/08/04	1	43.55	0	0.00	43.75	1	6,077	0.02%
2021/07/30	1	43.20	0	0.00	43.10	1	6,426	0.02%
2021/07/28	2	43.63	9.5	43.60	43.60	-7.5	6,811	-0.11%
2021/07/26	0.2	44.25	0.5	44.55	44.30	-0.2	7,167	0.00%
2021/07/22	0	0.00	2	44.20	44.05	-2	7,643	-0.03%
2021/07/21	1	43.90	0	0.00	43.80	1	7,805	0.01%
2021/07/20	2	44.00	0	0.00	43.85	2	7,942	0.03%
2021/07/19	0	0.00	1	44.90	45.00	-1	8,125	-0.01%
2021/07/15	0	0.00	0.3	44.40	44.30	-0.3	8,998	0.00%
2021/07/13	1.1	44.56	0	0.00	44.55	1.1	10,139	0.01%
2021/07/12	0	0.00	2	44.80	44.80	-2	10,396	-0.02%
2021/07/09	1	44.70	0	0.00	44.70	1	10,836	0.01%
2021/07/08	0.1	45.10	0.3	45.05	45.15	-0.2	10,863	0.00%
2021/07/07	6	45.05	0	0.00	45.00	6	10,870	0.06%
2021/07/06	0.4	45.85	0	0.00	45.70	0.4	10,884	0.00%
2021/07/05	0.2	45.95	0	0.00	46.00	0.2	10,972	0.00%
2021/07/02	2	45.48	0	0.00	45.45	2	10,992	0.02%
2021/07/01	2	46.23	0	0.00	46.30	2	10,943	0.02%
2021/06/30	100	46.60	0	0.00	46.75	100	10,959	0.91%
2021/06/29	100	46.50	2	46.35	46.60	98	11,003	0.89%
2021/06/28	0.2	47.05	1	46.85	47.00	-0.8	11,123	-0.01%
2021/06/24	0	0.00	4	46.98	47.45	-4	11,235	-0.04%
2021/06/22	0	0.00	14	44.80	44.95	-14	11,173	-0.13%
2021/06/21	4	44.25	0	0.00	44.30	4	11,334	0.04%
2021/06/18	8	44.46	0	0.00	44.45	8	11,309	0.07%
2021/06/17	1	44.80	1	45.25	45.30	0	11,002	0.00%
2021/06/15	3	45.62	0	0.00	45.65	3	11,061	0.03%
2021/06/04	0	0.00	1	47.40	47.65	-1	11,091	-0.01%
2021/06/03	1.3	48.08	0	0.00	48.00	1.3	11,101	0.01%
2021/06/02	1	48.25	0	0.00	48.20	1	11,144	0.01%
2021/06/01	0	0.00	3	46.82	47.00	-3	11,095	-0.03%
2021/05/31	0	0.00	2	46.80	46.65	-2	11,201	-0.02%
2021/05/28	1.4	47.88	0	0.00	47.40	1.4	11,297	0.01%
2021/05/27	1	46.20	2	46.55	47.15	-1	11,207	-0.01%
2021/05/26	0.2	46.30	0	0.00	46.25	0.2	11,197	0.00%
2021/05/24	0	0.00	6	44.35	44.60	-6	11,108	-0.05%
2021/05/21	0.1	44.30	0	0.00	44.35	0.1	11,218	0.00%
2021/05/19	1	43.25	0	0.00	43.55	1	11,092	0.01%
2021/05/18	1	41.70	1	42.35	43.75	0	11,075	0.00%
2021/05/17	6	40.78	3	41.72	41.30	3	11,014	0.03%
2021/05/14	1	44.20	0	0.00	44.35	1	10,811	0.01%
2021/05/13	2	44.50	1	44.30	43.90	1	10,697	0.01%
2021/05/12	0	0.00	22	44.65	45.00	-22	10,559	-0.21%
2021/05/11	1.1	50.38	0	0.00	48.60	1.1	10,379	0.01%
2021/05/10	2.2	51.48	1	51.20	51.50	1.2	10,201	0.01%
2021/05/07	5.2	50.50	1	51.30	51.00	4.2	10,178	0.04%
2021/05/06	2.1	50.25	9	49.83	50.70	-7	10,138	-0.07%
2021/05/05	8.1	50.04	1	49.95	49.50	7.1	9,970	0.07%
2021/05/04	4.1	51.85	3	51.40	51.10	1.1	9,745	0.01%
2021/05/03	2	53.30	0	0.00	52.50	2	9,553	0.02%
2021/04/29	7.1	53.91	2	53.40	54.10	5.1	9,387	0.05%
2021/04/28	8	54.73	0	0.00	55.50	8	9,117	0.09%
2021/04/27	1	55.90	3	56.03	56.10	-2	9,030	-0.02%
2021/04/26	4.2	56.90	2	56.80	57.00	2.2	8,914	0.02%
2021/04/23	9.5	55.42	7	55.49	56.30	2.5	8,784	0.03%
2021/04/22	31	58.10	15	58.27	56.10	16	8,588	0.19%
2021/04/21	24	56.93	15	57.06	57.10	9	8,128	0.11%
2021/04/20	30	57.37	13	57.12	56.50	17	7,741	0.22%
2021/04/19	3	53.77	58	53.71	53.80	-55	6,858	-0.80%
2021/04/16	9	51.34	6	51.52	51.70	3	6,557	0.05%
2021/04/15	17	50.52	50	50.88	51.20	-33	6,355	-0.52%
2021/04/14	2	47.38	1.4	47.80	48.15	0.6	5,976	0.01%
2021/04/13	1	47.65	0	0.00	47.30	1	6,072	0.02%
2021/04/12	1	47.95	0	0.00	47.80	1	6,202	0.02%
2021/04/09	3	48.08	22.6	47.99	48.00	-19.6	6,238	-0.31%
2021/04/08	2	46.98	3	46.98	46.95	-1	6,166	-0.02%
2021/04/06	3	47.70	2	47.88	47.30	1	6,151	0.02%
2021/04/01	4	47.46	1	47.45	47.45	3	6,115	0.05%
2021/03/31	6	48.01	0	0.00	48.20	6	6,045	0.10%
2021/03/30	4	46.49	1	46.55	47.50	3	5,882	0.05%
2021/03/29	5	46.95	3.3	46.54	47.00	1.7	5,788	0.03%
2021/03/26	4	45.86	4.7	45.59	45.45	-0.7	5,754	-0.01%
2021/03/25	4.2	45.45	7	45.89	45.75	-2.8	5,709	-0.05%
2021/03/24	0	0.00	7.8	45.49	46.40	-7.8	5,620	-0.14%
2021/03/23	0	0.00	3	44.93	44.75	-3	5,436	-0.06%
2021/03/22	0	0.00	2	44.70	44.55	-2	5,468	-0.04%
2021/03/19	6	44.33	0	0.00	44.20	6	5,493	0.11%
2021/03/18	0	0.00	13	45.58	45.00	-13	5,476	-0.24%
2021/03/17	3	44.57	1	44.50	44.70	2	5,413	0.04%
2021/03/16	3	44.02	1	44.05	44.05	2	5,370	0.04%
2021/03/15	1	43.80	0	0.00	44.15	1	5,446	0.02%
2021/03/12	0	0.00	1	44.05	44.00	-1	5,608	-0.02%
2021/03/11	7	44.00	0	0.00	43.85	7	5,662	0.12%
2021/03/10	1	43.50	0	0.00	43.65	1	5,681	0.02%
2021/03/09	11	43.80	2	43.85	43.60	9	5,722	0.16%
2021/03/08	0	0.00	1	44.00	43.45	-1	5,736	-0.02%
2021/03/03	0	0.00	1	44.10	43.85	-1	5,920	-0.02%
2021/03/02	0	0.00	1.5	42.64	42.40	-1.5	5,874	-0.03%
2021/02/26	5	42.81	1.1	43.26	43.15	3.9	5,890	0.07%
2021/02/25	0.2	44.35	3	44.75	44.45	-2.8	5,794	-0.05%
2021/02/24	0	0.00	2.3	44.69	44.40	-2.3	5,882	-0.04%
2021/02/23	2	44.65	13	44.32	44.65	-11	6,035	-0.18%
2021/02/22	1	43.55	6	43.43	43.60	-5	6,028	-0.08%
2021/02/19	2	42.53	1	42.60	42.55	1	6,085	0.02%
2021/02/18	0	0.00	11	43.35	43.30	-11	6,145	-0.18%
2021/02/17	0	0.00	1.3	42.85	42.70	-1.3	6,144	-0.02%
2021/02/04	1	41.70	0	0.00	41.65	1	6,367	0.02%
2021/02/03	0	0.00	2	42.80	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	1	42.25	42.25	-1	6,570	-0.02%
2021/01/29	1.5	39.83	0	0.00	39.95	1.5	6,608	0.02%
2021/01/28	1	40.90	0	0.00	40.35	1	6,637	0.02%
2021/01/26	2	41.60	0	0.00	41.50	2	6,678	0.03%
2021/01/25	0.2	42.00	2	41.73	42.00	-1.8	6,666	-0.03%
2021/01/20	2	41.73	1	41.85	41.60	1	6,659	0.02%
2021/01/19	0	0.00	2	43.00	43.20	-2	6,574	-0.03%
2021/01/18	1	42.00	0	0.00	42.35	1	6,533	0.02%
2021/01/15	0	0.00	6	43.05	43.05	-6	6,497	-0.09%
2021/01/11	1	43.50	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	1	43.30	43.60	-1	6,269	-0.02%
2021/01/07	0	0.00	4.2	42.22	42.85	-4.2	6,170	-0.07%
2021/01/06	5	41.28	1	42.45	41.35	4	6,075	0.07%
2021/01/05	1	42.90	5	42.85	42.80	-4	5,880	-0.07%
2021/01/04	0	0.00	0.4	44.00	44.40	-0.4	5,711	-0.01%
2020/12/31	0	0.00	1	44.05	44.05	-1	5,632	-0.02%
2020/12/30	0	0.00	1	44.40	44.10	-1	5,627	-0.02%
2020/12/29	2	43.40	0	0.00	43.35	2	5,619	0.04%
2020/12/28	0	0.00	1	43.65	43.60	-1	5,671	-0.02%
2020/12/25	0.2	43.55	0	0.00	43.55	0.2	5,672	0.00%
2020/12/23	0	0.00	5	43.10	43.35	-5	5,735	-0.09%
2020/12/22	3	43.37	6	43.26	43.05	-3	5,733	-0.05%
2020/12/21	1	44.50	4	44.45	44.65	-3	5,756	-0.05%
2020/12/18	0	0.00	1	45.05	45.10	-1	5,733	-0.02%
2020/12/16	1	45.65	12	45.49	45.70	-11	5,727	-0.19%
2020/12/14	1	44.95	10	45.00	45.15	-9	5,592	-0.16%
2020/12/10	1	44.80	1	44.80	44.80	0	5,539	0.00%
2020/12/09	6	45.21	0	0.00	45.30	6	5,503	0.11%
2020/12/08	2	44.95	1	45.45	45.45	1	5,469	0.02%
2020/12/07	1	43.75	0	0.00	43.80	1	5,351	0.02%
2020/12/04	1	43.75	37	43.64	43.70	-36	5,386	-0.67%
2020/12/03	1	42.90	0	0.00	43.30	1	5,370	0.02%
2020/12/02	0	0.00	3	43.57	43.20	-3	5,391	-0.06%
2020/12/01	0	0.00	1	43.00	43.50	-1	5,425	-0.02%
2020/11/26	0	0.00	5	43.30	43.20	-5	5,288	-0.09%
2020/11/24	1	42.50	11.1	43.02	42.75	-10.1	5,366	-0.19%
2020/11/23	31	43.48	0.3	43.39	43.30	30.7	5,316	0.58%
2020/11/20	6	42.99	9	43.03	43.25	-3	5,180	-0.06%
2020/11/19	13	41.53	1	41.65	41.80	12	4,947	0.24%
2020/11/18	1	41.00	2	41.13	41.05	-1	4,859	-0.02%
2020/11/13	0	0.00	2	40.68	39.95	-2	4,820	-0.04%
2020/11/12	0	0.00	21	39.76	39.90	-21	4,745	-0.44%
2020/11/11	5.2	39.70	25.8	39.42	40.00	-20.5	4,888	-0.42%
2020/11/10	0	0.00	54	38.57	38.60	-54	4,971	-1.09%
2020/11/09	0	0.00	5	38.55	38.60	-5	5,060	-0.10%
2020/11/06	0	0.00	54	38.25	38.25	-54	5,078	-1.06%
2020/11/05	0	0.00	5	38.05	38.00	-5	5,174	-0.10%
2020/11/04	0	37.45	0.2	37.00	37.50	-0.2	5,080	0.00%
2020/10/29	15	36.27	0	0.00	36.35	15	5,303	0.28%
2020/10/28	0	0.00	1	37.20	37.10	-1	5,346	-0.02%
2020/10/27	0	0.00	2	37.50	37.45	-2	5,352	-0.04%
2020/10/26	23	37.62	0	0.00	37.25	23	5,348	0.43%
2020/10/20	6	36.60	0	0.00	36.80	6	5,487	0.11%
2020/10/14	0.1	37.10	4	37.10	37.10	-3.9	5,719	-0.07%
2020/10/08	5	37.75	0	0.00	37.85	5	6,042	0.08%
2020/10/07	0	0.00	10	37.90	38.00	-10	6,085	-0.16%
2020/10/05	10	37.90	1	37.60	37.90	9	6,147	0.15%
2020/09/28	1	35.90	1	35.90	36.70	0	6,259	0.00%
2020/09/25	15	36.05	0	0.00	36.00	15	6,273	0.24%
2020/09/24	3	36.20	2	35.70	35.70	1	6,256	0.02%
2020/09/23	1	36.75	1	37.30	37.30	0	6,213	0.00%
2020/09/22	5	37.33	3	37.38	37.05	2	6,199	0.03%
2020/09/18	1	37.65	1	37.70	37.70	0	6,209	0.00%
2020/09/17	13	37.85	1	37.90	37.90	12	6,204	0.19%
2020/09/15	0	0.00	9	38.44	38.50	-9	6,224	-0.14%
2020/09/11	15	37.80	2	38.38	37.90	13	6,237	0.21%
2020/09/10	2	38.18	5	38.32	38.50	-3	6,293	-0.05%
2020/09/09	21	37.75	3	38.07	38.45	18	6,266	0.29%
2020/09/08	39	37.52	1	37.60	37.50	38	6,182	0.61%
2020/09/07	5	36.66	3	36.92	37.25	2	6,152	0.03%
2020/09/04	2	35.83	11	35.99	36.10	-9	6,136	-0.15%
2020/09/02	12	35.79	0	0.00	35.90	12	6,043	0.20%
2020/09/01	2	36.15	11	36.35	36.40	-9	6,018	-0.15%
2020/08/28	12	37.44	0	0.00	37.30	12	5,794	0.21%
2020/08/27	4	37.09	0	0.00	37.30	4	5,819	0.07%
2020/08/21	5	38.00	5	37.86	38.10	0	6,084	0.00%
2020/08/20	1	36.60	21	37.16	37.45	-20	6,072	-0.33%
2020/08/19	8	38.84	3	38.37	38.40	5	5,995	0.08%
2020/08/18	4	38.55	1	38.45	39.00	3	5,938	0.05%
2020/08/17	14	38.62	3	38.95	38.75	11	5,860	0.19%
2020/08/14	3	38.45	12	38.58	38.65	-9	5,618	-0.16%
2020/08/13	13	37.68	5	37.55	37.75	8	5,386	0.15%
2020/08/12	0	0.00	1	36.55	36.35	-1	5,277	-0.02%
2020/08/11	0	0.00	6	36.99	36.65	-6	5,220	-0.11%
2020/08/10	1	35.35	0	0.00	35.40	1	5,063	0.02%
2020/08/06	0	0.00	43	36.42	36.40	-43	5,117	-0.84%
2020/08/05	1	36.35	0	0.00	35.90	1	5,015	0.02%
2020/08/04	0	0.00	2	34.80	35.55	-2	4,923	-0.04%
2020/08/03	1	33.70	0	0.00	33.60	1	4,841	0.02%
2020/07/31	1	34.05	0	0.00	33.95	1	4,787	0.02%
2020/07/30	1	33.50	1	34.35	34.40	0	4,821	0.00%
2020/07/28	0	0.00	10	33.53	33.55	-10	4,921	-0.20%
2020/07/27	0	0.00	1	34.45	34.00	-1	4,975	-0.02%
2020/07/24	2	34.80	0	0.00	34.50	2	4,982	0.04%
2020/07/23	12	35.12	2	35.30	35.00	10	5,072	0.20%
2020/07/22	0	0.00	314	35.65	35.65	-314	5,096	-6.16%	大賣/鉅額交易
2020/07/21	0.1	35.50	0	0.00	35.55	0.1	5,052	0.00%
2020/07/20	2	35.18	0	0.00	35.05	2	5,070	0.04%
2020/07/16	5	36.90	0	0.00	37.00	5	4,973	0.10%
2020/07/14	0	0.00	1	35.55	35.55	-1	4,782	-0.02%
2020/07/13	2	35.55	0	0.00	35.55	2	4,758	0.04%
2020/07/10	0	0.00	33	35.20	35.50	-33	4,728	-0.70%
2020/07/08	34	36.10	5	35.98	36.00	29	4,653	0.62%
2020/07/07	2	35.13	1	35.05	35.15	1	4,545	0.02%
2020/07/06	0	0.00	2	35.05	35.10	-2	4,552	-0.04%
2020/07/03	0	0.00	40	35.30	34.95	-40	4,557	-0.88%
2020/07/01	20	33.80	0	0.00	33.90	20	4,589	0.44%
2020/06/30	0	0.00	2	33.75	33.75	-2	4,590	-0.04%
2020/06/29	5	34.30	1	34.15	33.95	4	4,602	0.09%
2020/06/24	0	0.00	1	34.55	34.50	-1	4,614	-0.02%
2020/06/23	1	34.70	1	34.25	34.70	0	4,680	0.00%
2020/06/19	11	35.01	0	0.00	35.00	11	4,719	0.23%
2020/06/18	5	35.30	0	0.00	35.10	5	4,715	0.11%
2020/06/17	40.1	35.38	4	35.51	35.70	36.1	4,735	0.76%
2020/06/16	3	34.27	6	34.36	34.15	-3	4,763	-0.06%
2020/06/15	0	0.00	1	34.65	34.20	-1	4,906	-0.02%
2020/06/12	0	0.00	2	34.13	34.45	-2	4,997	-0.04%
2020/06/11	12	34.87	2	35.43	34.70	10	5,094	0.20%
2020/06/10	0	0.00	22	35.77	36.00	-22	5,095	-0.43%
2020/06/09	2	35.40	1	35.30	35.40	1	5,202	0.02%
2020/06/08	5	35.11	12	35.10	35.20	-7	5,290	-0.13%
2020/06/05	0	0.00	31	34.70	34.75	-31	5,287	-0.59%
2020/06/04	1	34.50	0	0.00	34.75	1	5,291	0.02%
2020/06/01	0	0.00	1	34.15	33.75	-1	5,302	-0.02%
2020/05/28	1	33.40	1	33.90	33.55	0	5,041	0.00%
2020/05/27	1	33.95	0	0.00	34.00	1	5,029	0.02%
2020/05/26	0	0.00	1	33.80	33.80	-1	5,065	-0.02%
2020/05/22	11	32.76	0	0.00	32.55	11	5,050	0.22%
2020/05/21	0	0.00	2	33.73	33.80	-2	5,024	-0.04%
2020/05/20	0	0.00	4	33.30	33.70	-4	5,007	-0.08%
2020/05/19	3	33.03	1	32.75	33.30	2	4,972	0.04%
2020/05/18	0	0.00	1	32.70	32.25	-1	4,934	-0.02%
2020/05/15	2	31.90	0	0.00	31.80	2	4,908	0.04%
2020/05/14	14	32.19	0	0.00	32.00	14	4,866	0.29%
2020/05/13	2	33.13	3	33.05	33.05	-1	4,782	-0.02%
2020/05/11	2	34.08	0	0.00	33.85	2	4,722	0.04%
2020/05/08	1	33.90	0	0.00	33.85	1	4,701	0.02%
2020/05/06	0	0.00	3	34.50	34.50	-3	4,675	-0.06%
2020/05/05	0	0.00	1	35.00	34.55	-1	4,627	-0.02%
2020/04/30	2	34.63	0	0.00	34.55	2	4,501	0.04%
2020/04/29	10	34.70	3	34.73	34.50	7	4,405	0.16%
2020/04/28	13	33.68	23	34.20	34.55	-10	4,379	-0.23%
2020/04/27	0	0.00	12	32.17	32.80	-12	4,385	-0.27%
2020/04/24	4	30.64	0	0.00	30.60	4	4,282	0.09%
2020/04/23	2	30.95	0	0.00	30.85	2	4,231	0.05%
2020/04/22	6	31.31	0	0.00	31.30	6	4,169	0.14%
2020/04/21	8	31.81	0	0.00	31.80	8	4,150	0.19%
2020/04/20	1	32.65	0	0.00	32.75	1	4,102	0.02%
2020/04/17	7	33.03	1	33.30	33.10	6	4,100	0.15%
2020/04/16	2	32.70	1	33.00	32.85	1	4,028	0.02%
2020/04/15	0	0.00	2	33.38	33.40	-2	3,986	-0.05%
2020/04/14	0	0.00	5	33.15	33.30	-5	3,956	-0.13%
2020/04/10	1	32.25	0	0.00	32.55	1	3,896	0.03%
2020/04/09	2	32.88	0	0.00	32.10	2	3,878	0.05%
2020/04/08	2	32.35	6	32.31	32.60	-4	3,826	-0.10%
2020/04/07	3	31.27	3	32.05	31.40	0	3,764	0.00%
2020/03/31	2	31.20	0	0.00	30.80	2	3,591	0.06%
2020/03/26	1	31.15	0	0.00	31.00	1	3,437	0.03%
2020/03/19	0	29.80	7	31.28	29.70	-7	3,219	-0.22%
2020/03/18	0.5	33.00	0	0.00	33.00	0.5	3,094	0.01%
2020/03/17	11	33.41	3	33.13	33.00	8	3,023	0.26%
2020/03/13	2	34.75	3	35.45	36.00	-1	2,853	-0.04%
2020/03/12	5	37.05	7	37.39	37.85	-2	2,743	-0.07%
2020/03/11	8	37.38	14	37.92	38.00	-6	2,632	-0.23%
2020/03/10	0	0.00	12	38.10	38.35	-12	2,580	-0.47%
2020/03/09	10	38.06	0	0.00	38.10	10	2,568	0.39%
2020/03/06	0	0.00	5	39.00	39.00	-5	2,521	-0.20%
2020/03/05	0.1	39.20	5	39.15	39.20	-4.9	2,503	-0.20%
2020/03/04	1	39.15	1	39.15	39.20	0	2,525	0.00%
2020/03/03	0.3	39.10	0	0.00	39.10	0.3	2,520	0.01%
2020/03/02	2	38.50	2	39.05	39.00	0	2,519	0.00%
2020/02/27	0	0.00	0.3	39.55	39.55	-0.3	2,620	-0.01%
2020/02/26	0	0.00	0.1	39.15	39.10	-0.1	2,573	0.00%
2020/02/25	5	38.60	1	38.75	38.70	4	2,585	0.15%
2020/02/24	7	38.98	11	38.99	38.90	-4	2,600	-0.15%
2020/02/21	1	39.15	2	39.35	39.15	-1	2,615	-0.04%
2020/02/20	3.1	39.14	1	39.55	39.10	2.1	2,680	0.08%
2020/02/18	2	39.25	0	0.00	39.20	2	2,738	0.07%
2020/02/17	3	39.47	1	39.60	39.45	2	2,819	0.07%
2020/02/14	1	39.95	2	39.85	39.95	-1	2,899	-0.03%
2020/02/13	10	39.55	0	0.00	39.55	10	3,163	0.32%
2020/02/12	2	39.50	1	39.55	39.45	1	3,227	0.03%
2020/02/10	3	39.15	0	0.00	39.40	3	3,239	0.09%
2020/02/07	3	39.67	0	0.00	39.60	3	3,261	0.09%
2020/02/05	6.3	39.77	0	0.00	39.95	6.3	3,292	0.19%
2020/02/04	5	39.55	12	39.60	39.60	-7	3,293	-0.21%
2020/02/03	2	38.65	3	38.92	39.35	-1	3,314	-0.03%
2020/01/31	5	39.80	20	39.50	39.35	-15	3,313	-0.45%
2020/01/30	9	39.50	0	0.00	39.10	9	3,309	0.27%
2020/01/20	0	0.00	5	42.22	42.25	-5	3,203	-0.16%
2020/01/16	0	0.00	2	42.00	42.15	-2	3,242	-0.06%
2020/01/13	100	42.30	0	0.00	42.40	100	3,406	2.94%
2020/01/10	2	41.65	0	0.00	41.75	2	3,562	0.06%
2020/01/09	100.1	41.58	0	0.00	41.50	100.1	3,666	2.73%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2020/01/02	1.1	42.10	0	0.00	42.10	1.1	4,028	0.03%
2019/12/31	10	41.80	1	41.85	41.80	9	4,073	0.22%
2019/12/30	1	42.05	0	0.00	42.10	1	4,085	0.02%
2019/12/25	1	41.90	0	0.00	42.00	1	4,258	0.02%
2019/12/20	0	0.00	1	43.05	43.05	-1	4,473	-0.02%
2019/12/18	0	0.00	2	42.40	42.25	-2	4,593	-0.04%
2019/12/17	0	0.00	4	42.10	42.30	-4	4,627	-0.09%
2019/12/13	5	42.12	2	42.18	41.65	3	4,676	0.06%
2019/12/12	2	41.75	0	0.00	41.65	2	4,648	0.04%
2019/12/10	0.1	41.10	0	0.00	41.00	0.1	4,672	0.00%
2019/12/09	4	40.80	0	0.00	40.85	4	4,698	0.09%
2019/12/05	10	41.15	0	0.00	41.10	10	4,680	0.21%
2019/12/03	2	40.93	0	0.00	41.40	2	4,746	0.04%
2019/11/29	1	41.60	0	41.70	41.60	1	4,782	0.02%
2019/11/28	0	0.00	5	42.00	42.00	-5	4,904	-0.10%
2019/11/26	1	41.85	2	42.20	41.85	-1	5,132	-0.02%
2019/11/25	2	42.00	0	0.00	42.10	2	5,056	0.04%
2019/11/22	4	42.11	0	0.00	42.20	4	5,197	0.08%
2019/11/21	4	41.93	0	0.00	41.85	4	5,305	0.08%
2019/11/19	0	0.00	15	42.33	42.45	-15	5,580	-0.27%
2019/11/18	3	42.45	6.2	42.51	42.80	-3.2	5,521	-0.06%
2019/11/15	14	43.02	0	0.00	42.95	14	5,489	0.26%
2019/11/14	5	42.98	0	0.00	42.95	5	5,468	0.09%
2019/11/13	10	43.40	1	43.25	43.35	9	5,403	0.17%
2019/11/12	8	44.44	0	0.00	44.00	8	5,374	0.15%
2019/11/11	0	0.00	6	47.62	46.95	-6	5,134	-0.12%
2019/11/07	0	0.00	7.4	48.20	48.20	-7.4	5,170	-0.14%
2019/11/06	1	48.50	0	0.00	48.30	1	5,175	0.02%
2019/11/05	0.1	48.20	3	48.10	48.20	-2.9	5,166	-0.06%
2019/11/04	2	48.00	11	48.05	48.25	-9	5,203	-0.17%
2019/11/01	0	0.00	1	48.00	48.20	-1	5,230	-0.02%
2019/10/30	0	0.00	12.4	47.75	48.00	-12.4	5,276	-0.23%
2019/10/29	0	0.00	2	47.70	47.30	-2	5,315	-0.04%
2019/10/28	1	47.50	0	0.00	47.55	1	5,312	0.02%
2019/10/25	3	47.80	1	47.90	47.70	2	5,313	0.04%
2019/10/24	10	47.83	0	0.00	48.00	10	5,323	0.19%
2019/10/23	0	0.00	10	48.03	47.90	-10	5,337	-0.19%
2019/10/22	1	47.75	8	47.74	47.80	-7	5,320	-0.13%
2019/10/18	0	0.00	2	48.50	48.70	-2	5,261	-0.04%
2019/10/17	1.3	48.00	0	0.00	48.15	1.3	5,135	0.02%
2019/10/16	12	47.15	14	46.80	47.95	-2	5,045	-0.04%
2019/10/15	6	46.56	27	46.55	46.60	-21	4,906	-0.43%
2019/10/14	0.1	46.00	2	45.95	46.05	-1.9	4,817	-0.04%
2019/10/09	0	0.00	1	45.00	44.90	-1	4,743	-0.02%
2019/10/08	0	0.00	5	45.50	45.15	-5	4,756	-0.11%
2019/10/07	7	45.10	1	45.55	45.35	6	4,751	0.13%
2019/10/04	2	45.25	0	0.00	45.45	2	4,737	0.04%
2019/10/03	2	44.70	0	0.00	45.00	2	4,717	0.04%
2019/10/02	2	45.75	1	45.95	45.85	1	4,638	0.02%
2019/10/01	16	46.11	0	0.00	46.15	16	4,620	0.35%
2019/09/27	14	46.18	11	46.00	45.80	3	4,558	0.07%
2019/09/26	0	0.00	2	45.28	45.10	-2	4,414	-0.05%
2019/09/24	1	44.75	1	45.25	44.65	0	4,339	0.00%
2019/09/23	0	0.00	3	45.25	45.00	-3	4,302	-0.07%
2019/09/19	1	44.30	0	0.00	44.50	1	4,148	0.02%
2019/09/18	0	0.00	2	44.65	44.60	-2	4,143	-0.05%
2019/09/16	0	0.00	1	44.10	44.25	-1	4,158	-0.02%
2019/09/12	0.1	44.15	1	44.15	44.15	-0.9	4,115	-0.02%
2019/09/10	1	43.95	0	0.00	43.95	1	4,084	0.02%
2019/09/06	0	0.00	1	43.85	43.85	-1	4,060	-0.02%
2019/09/03	2	43.65	1	43.45	43.45	1	4,087	0.02%
2019/09/02	4	44.45	6	44.60	44.05	-2	4,061	-0.05%
2019/08/29	1	43.00	0	0.00	43.00	1	3,771	0.03%
2019/08/28	0	0.00	1	43.25	43.00	-1	3,712	-0.03%
2019/08/27	35	42.90	1	43.70	43.00	34	3,669	0.93%
2019/08/26	3	42.92	10	42.99	42.60	-7	3,526	-0.20%
2019/08/23	6	42.43	14	42.51	42.50	-8	3,394	-0.24%
2019/08/22	5	40.70	4	41.10	41.30	1	3,183	0.03%
2019/08/16	0.1	40.10	0	0.00	40.10	0.1	3,219	0.00%
2019/08/15	0	0.00	30	39.90	40.10	-30	3,211	-0.93%
2019/08/13	0	0.00	1	40.65	40.25	-1	3,256	-0.03%
2019/08/12	0	0.00	3	39.68	40.00	-3	3,229	-0.09%
2019/08/07	2	38.70	0	0.00	38.75	2	3,208	0.06%
2019/08/06	1	38.75	1	38.35	38.75	0	3,254	0.00%
2019/08/05	0	0.00	100	38.95	38.95	-100	3,269	-3.06%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/31	1.1	39.92	0	0.00	40.40	1.1	3,327	0.03%
2019/07/30	0	40.15	0	0.00	40.15	0	3,299	0.00%
2019/07/29	0	0.00	1	40.00	40.00	-1	3,334	-0.03%
2019/07/25	0	0.00	2	40.08	40.10	-2	3,322	-0.06%
2019/07/22	112	39.50	0	0.00	39.45	112	3,403	3.29%	大買/鉅額交易
2019/07/19	0	0.00	111	40.20	40.40	-111	3,498	-3.17%	大賣/鉅額交易
2019/07/17	1	40.40	0	0.00	40.30	1	3,573	0.03%
2019/07/12	0	0.00	1	40.75	40.65	-1	3,804	-0.03%
2019/07/08	1	40.10	0.2	40.25	40.20	0.8	3,957	0.02%
2019/07/05	3	40.30	0	0.00	40.25	3	3,989	0.08%
2019/07/04	0	0.00	1	40.40	40.35	-1	4,027	-0.02%
2019/07/02	1	40.00	0	0.00	40.00	1	4,035	0.02%
2019/07/01	1	40.00	0	0.00	39.90	1	4,041	0.02%
2019/06/28	1	40.70	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	40.65	0	0.00	40.70	0	4,021	0.00%
2019/06/21	0	0.00	5	40.55	40.55	-5	4,072	-0.12%
2019/06/20	0	0.00	3	40.45	40.35	-3	4,049	-0.07%
2019/06/19	0	0.00	2	40.15	40.25	-2	4,059	-0.05%
2019/06/17	0	0.00	2	39.60	39.50	-2	4,040	-0.05%
2019/06/13	2	39.05	0	0.00	39.10	2	4,028	0.05%
2019/06/12	7	39.43	0	0.00	39.55	7	4,083	0.17%
2019/06/05	1	39.80	4	40.09	40.10	-3	3,948	-0.08%
2019/05/28	0	0.00	1	40.25	40.00	-1	3,918	-0.03%
2019/05/27	1	39.40	0	0.00	40.00	1	3,864	0.03%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	9	39.80	0	0.00	39.85	9	3,854	0.23%
2019/05/22	1	40.15	0	0.00	40.15	1	3,830	0.03%
2019/05/21	99	40.10	5	40.50	40.65	94	3,842	2.45%
2019/05/20	2	39.20	2	39.43	39.35	0	3,766	0.00%
2019/05/17	1	38.65	1	39.35	38.65	0	3,753	0.00%
2019/05/16	0	0.00	10	38.65	38.65	-10	3,756	-0.27%
2019/05/15	0	0.00	1	39.00	39.00	-1	3,749	-0.03%
2019/05/13	6	39.16	8	39.10	39.10	-2	3,689	-0.05%
2019/05/10	2	39.78	1	40.10	39.70	1	3,645	0.03%
2019/05/09	5	40.02	0	0.00	39.95	5	3,642	0.14%
2019/05/08	5	40.44	0	0.00	40.65	5	3,564	0.14%
2019/05/06	1	40.90	0	0.00	40.80	1	3,461	0.03%
2019/05/03	0	0.00	1	41.55	41.70	-1	3,390	-0.03%
2019/04/29	4	41.55	2	41.53	41.60	2	3,305	0.06%
2019/04/26	4	40.70	2	40.78	41.00	2	3,252	0.06%
2019/04/25	8	40.66	4.5	40.51	40.40	3.5	3,231	0.11%
2019/04/24	2	41.20	1	41.25	41.05	1	3,100	0.03%
2019/04/19	1	41.05	1	41.55	41.20	0	2,929	0.00%
2019/04/18	4	40.88	0	0.00	41.05	4	2,856	0.14%
2019/04/17	3	41.00	0	0.00	41.15	3	2,785	0.11%
2019/04/16	3	41.08	0	0.00	41.00	3	2,720	0.11%
2019/04/15	1	41.50	1	41.90	41.30	0	2,687	0.00%
2019/04/12	2	41.58	0	0.00	41.50	2	2,632	0.08%
2019/04/11	2	42.25	2	42.00	42.05	0	2,596	0.00%
2019/04/10	0	0.00	4	42.29	42.55	-4	2,562	-0.16%
2019/04/08	0	0.00	3	41.88	41.70	-3	2,546	-0.12%
2019/04/03	3	41.50	0	0.00	41.70	3	2,564	0.12%
2019/04/01	1	41.65	1	41.60	41.45	0	2,590	0.00%
2019/03/29	0	41.95	0	0.00	41.95	0	2,572	0.00%
2019/03/28	4	41.16	0	0.00	41.40	4	2,748	0.15%
2019/03/27	6	41.43	1	41.90	41.90	5	2,725	0.18%
2019/03/26	10	41.68	0	0.00	41.65	10	2,711	0.37%
2019/03/25	8	41.71	0	0.00	42.20	8	2,660	0.30%
2019/03/22	3	42.90	0	0.00	42.95	3	2,616	0.11%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/20	0	0.00	1	43.40	43.55	-1	2,637	-0.04%
2019/03/18	0	0.00	1	43.15	43.15	-1	2,616	-0.04%
2019/03/15	5	42.34	0	0.00	43.00	5	2,610	0.19%
2019/03/14	22	42.80	0	0.00	42.85	22	2,477	0.89%
2019/03/12	6	42.70	0	0.00	42.85	6	2,512	0.24%
2019/03/07	0	0.00	1	42.95	43.00	-1	2,724	-0.04%
2019/02/26	0	0.00	1	43.80	44.05	-1	2,770	-0.04%
2019/02/25	0.2	43.75	0	0.00	43.60	0.2	2,724	0.01%
2019/02/22	0	0.00	1	43.40	43.40	-1	2,728	-0.04%
2019/02/15	2	42.35	0	0.00	42.40	2	2,825	0.07%
2019/02/12	3	43.98	12	44.10	44.20	-9	3,174	-0.28%
2019/02/11	1	43.40	1	43.40	43.45	0	3,165	0.00%
2019/01/23	0	0.00	2	42.50	42.85	-2	3,147	-0.06%
2019/01/22	0	42.50	0	0.00	42.50	0	3,176	0.00%
2019/01/21	0.2	42.95	0	0.00	42.95	0.2	3,193	0.01%
2019/01/17	0.2	42.75	0	0.00	42.80	0.2	3,237	0.01%
2019/01/15	0	0.00	2	42.80	42.95	-2	3,317	-0.06%
2019/01/11	0	0.00	1	42.90	42.55	-1	3,343	-0.03%
2019/01/10	0.1	42.65	0	0.00	42.55	0.1	3,349	0.00%
2019/01/09	0.3	42.75	7	42.60	42.65	-6.7	3,376	-0.20%
2019/01/07	0	0.00	4	41.81	41.90	-4	3,428	-0.12%
2018/12/27	0	40.60	1	40.50	40.55	-1	3,679	-0.03%
2018/12/26	1.2	40.04	0	0.00	40.15	1.2	3,712	0.03%
2018/12/25	1	40.05	0	0.00	40.30	1	3,694	0.03%
2018/12/24	0	0.00	5	41.55	41.15	-5	3,707	-0.13%
2018/12/22	0	0.00	2	40.78	41.00	-2	3,697	-0.05%
2018/12/21	14	40.70	2	41.83	40.00	12	3,756	0.32%
2018/12/19	0.2	43.05	2	42.95	43.05	-1.8	3,587	-0.05%
2018/12/14	1	42.60	0	0.00	42.90	1	3,681	0.03%
2018/12/13	0.1	43.00	2	42.58	43.00	-1.9	3,694	-0.05%
2018/12/12	1	41.35	0	0.00	41.55	1	3,724	0.03%
2018/12/11	1.4	41.04	0	0.00	41.25	1.4	3,718	0.04%
2018/12/05	0	0.00	10	42.56	42.60	-10	3,773	-0.26%
2018/12/03	0	0.00	3	43.22	43.20	-3	3,805	-0.08%
2018/11/30	0	0.00	22	42.30	42.50	-22	3,790	-0.58%
2018/11/29	0	0.00	4	41.35	41.60	-4	3,692	-0.11%
2018/11/19	6	40.08	1	39.70	40.00	5	3,757	0.13%
2018/11/16	5	40.30	1	40.00	40.45	4	3,768	0.11%
2018/11/15	0	0.00	3	39.13	39.25	-3	3,768	-0.08%
2018/11/14	4	38.70	3	38.82	39.10	1	3,785	0.03%
2018/11/13	10	38.22	4	38.78	39.20	6	3,790	0.16%
2018/11/12	5	39.29	3	39.33	39.10	2	3,715	0.05%
2018/11/09	9	41.29	3	41.32	41.50	6	3,620	0.17%
2018/11/08	0.3	43.65	0	0.00	43.60	0.3	3,552	0.01%
2018/11/07	0	0.00	1	43.50	43.40	-1	3,585	-0.03%
2018/11/05	1	42.95	0	0.00	43.50	1	3,752	0.03%
2018/10/31	0	0.00	2	43.55	43.55	-2	4,011	-0.05%
2018/10/30	0	0.00	4	42.70	42.55	-4	4,149	-0.10%
2018/10/26	3	41.00	18	41.29	41.55	-15	4,157	-0.36%
2018/10/24	1	41.50	2	42.13	42.50	-1	4,211	-0.02%
2018/10/23	3	41.80	0	0.00	42.10	3	4,224	0.07%
2018/10/19	2	42.35	0	0.00	42.50	2	4,270	0.05%
2018/10/18	2	43.00	1	42.80	42.80	1	4,251	0.02%
2018/10/16	1	42.80	0	0.00	42.65	1	4,240	0.02%
2018/10/15	0	0.00	3	42.65	42.60	-3	4,238	-0.07%
2018/10/11	8	42.94	0	0.00	43.35	8	4,201	0.19%
2018/10/09	5	45.21	0	0.00	45.60	5	4,095	0.12%
2018/10/08	4	45.73	0	0.00	45.50	4	4,078	0.10%
2018/10/05	8	45.80	0	0.00	45.70	8	4,128	0.19%
2018/10/04	1	46.30	0	0.00	46.30	1	4,180	0.02%
2018/10/03	1	47.15	0	0.00	47.00	1	4,167	0.02%
2018/10/02	1	47.55	0	0.00	47.30	1	4,181	0.02%
2018/10/01	1	48.05	0	0.00	48.25	1	4,143	0.02%
2018/09/27	0	0.00	31	48.24	48.45	-31	4,159	-0.75%
2018/09/26	2	47.75	0	0.00	47.80	2	4,112	0.05%
2018/09/25	0	0.00	1	48.15	48.10	-1	4,137	-0.02%
2018/09/21	1	47.90	0	0.00	47.85	1	4,134	0.02%
2018/09/20	15	47.99	3	47.73	47.70	12	4,109	0.29%
2018/09/19	0.2	48.25	8	48.19	48.25	-7.8	4,106	-0.19%
2018/09/18	3	47.65	9	48.01	47.90	-6	4,085	-0.15%
2018/09/17	1	47.10	0	0.00	47.30	1	4,055	0.02%
2018/09/14	0	0.00	3	47.22	47.20	-3	4,064	-0.07%
2018/09/11	3	45.77	3	46.40	46.45	0	4,063	0.00%
2018/09/10	2	45.60	0	0.00	45.85	2	4,137	0.05%
2018/09/07	1.4	46.30	0	0.00	46.65	1.4	4,176	0.03%
2018/09/06	0	0.00	2	46.45	46.65	-2	4,185	-0.05%
2018/09/05	1	46.55	0	0.00	46.15	1	4,179	0.02%
2018/09/03	0	0.00	1	47.05	46.95	-1	4,257	-0.02%
2018/08/31	0	0.00	3	46.25	46.90	-3	4,244	-0.07%
2018/08/29	3	46.00	0	0.00	46.10	3	4,254	0.07%
2018/08/28	0	0.00	3	46.25	46.35	-3	4,274	-0.07%
2018/08/27	8	45.56	0	0.00	45.50	8	4,280	0.19%
2018/08/24	5.1	45.55	0	0.00	45.50	5.1	4,282	0.12%
2018/08/23	11	46.20	1	46.20	46.10	10	4,370	0.23%
2018/08/22	2	46.70	0	0.00	46.60	2	4,375	0.05%
2018/08/21	0	47.60	0	0.00	47.45	0	4,141	0.00%
2018/08/20	2	47.05	4	47.09	47.10	-2	4,144	-0.05%
2018/08/16	1.1	45.83	1	47.20	47.05	0.1	4,166	0.00%
2018/08/15	2	46.48	0	0.00	46.25	2	4,205	0.05%
2018/08/14	4	47.28	0	0.00	47.25	4	4,240	0.09%
2018/08/13	7	47.79	25	47.17	47.25	-18	4,268	-0.42%
2018/08/09	13	48.74	0	0.00	49.00	13	4,209	0.31%
2018/08/08	8	49.03	0	0.00	49.05	8	4,280	0.19%
2018/08/07	5	49.11	4	49.23	49.45	1	4,302	0.02%
2018/08/06	5.3	48.30	7	48.61	48.80	-1.7	4,227	-0.04%
2018/08/03	0.1	47.10	2	47.05	47.05	-1.9	4,065	-0.05%
2018/07/31	0	0.00	1	47.30	47.30	-1	4,018	-0.02%
2018/07/30	0	0.00	1	47.30	47.00	-1	3,983	-0.03%
2018/07/27	1	45.60	3	46.70	46.85	-2	3,963	-0.05%
2018/07/26	0	0.00	1	45.50	45.65	-1	3,899	-0.03%
2018/07/25	0	0.00	2	45.80	45.75	-2	3,900	-0.05%
2018/07/18	3	45.45	2	45.40	45.65	1	3,938	0.03%
2018/07/17	0.1	45.35	0	0.00	45.30	0.1	3,917	0.00%
2018/07/13	112	44.26	3	44.20	44.40	109	3,966	2.75%	大買/鉅額交易
2018/07/12	0.1	46.00	130	45.41	46.00	-129.9	3,931	-3.30%	大賣/鉅額交易
2018/07/11	0	0.00	12	45.07	45.25	-12	3,856	-0.31%
2018/07/10	2	45.00	25	45.02	45.15	-23	3,857	-0.60%
2018/07/09	0.3	45.10	10	45.20	45.10	-9.7	3,846	-0.25%
2018/07/06	3	44.75	0	0.00	44.60	3	3,884	0.08%
2018/07/04	0.1	45.55	0	0.00	45.55	0.1	3,880	0.00%
2018/06/28	11	44.39	16	44.58	44.65	-5	3,980	-0.13%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/26	15	44.73	0	0.00	44.60	15	4,180	0.36%
2018/06/25	2	45.03	5	45.04	45.00	-3	4,253	-0.07%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/20	1.1	45.52	0	0.00	45.55	1.1	4,379	0.03%
2018/06/19	4	45.25	0	0.00	45.10	4	4,403	0.09%
2018/06/15	1	46.30	0	0.00	46.25	1	4,410	0.02%
2018/06/14	3	46.98	2	47.03	46.70	1	4,342	0.02%
2018/06/13	3	48.03	0	0.00	47.50	3	4,320	0.07%
2018/06/12	1	47.60	6	47.72	47.85	-5	4,403	-0.11%
2018/06/11	0	0.00	3	46.88	46.95	-3	4,359	-0.07%
2018/06/08	0	47.00	2	46.93	46.95	-2	4,400	-0.05%
2018/06/07	1.3	46.85	7	46.90	47.15	-5.7	4,419	-0.13%
2018/06/06	1	46.30	5	46.45	46.60	-4	4,452	-0.09%
2018/06/05	2	45.75	2	46.00	46.25	0	4,422	0.00%
2018/06/01	1	45.20	0	0.00	45.25	1	4,418	0.02%
2018/05/31	4.1	44.68	2	44.90	45.60	2.1	4,426	0.05%
2018/05/30	0	0.00	0.4	45.20	44.95	-0.4	4,338	-0.01%
2018/05/29	0	0.00	2	45.30	45.55	-2	4,343	-0.05%
2018/05/28	1	45.45	0	0.00	45.60	1	4,382	0.02%
2018/05/25	1	45.75	1	45.75	45.85	0	4,427	0.00%
2018/05/24	26	46.60	0	0.00	46.10	26	4,470	0.58%
2018/05/23	6	46.53	4.2	46.78	46.60	1.8	4,501	0.04%
2018/05/22	2	46.10	12	46.38	46.60	-10	4,522	-0.22%
2018/05/21	0	45.80	1	45.50	45.60	-1	4,511	-0.02%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/17	3.3	44.77	1	44.60	44.85	2.3	4,645	0.05%
2018/05/16	10	44.20	1	44.20	44.50	9	4,687	0.19%
2018/05/15	6	44.98	4	45.00	45.00	2	4,683	0.04%
2018/05/14	2	45.98	10	46.00	45.90	-8	4,768	-0.17%
2018/05/11	1	46.05	0	0.00	46.25	1	4,760	0.02%
2018/05/10	10	46.05	0	0.00	46.00	10	4,760	0.21%
2018/05/09	2	46.03	0	0.00	46.00	2	4,766	0.04%
2018/05/08	1	46.20	2	46.15	46.20	-1	4,832	-0.02%
2018/05/07	1	46.55	0	0.00	46.40	1	4,859	0.02%
2018/05/04	0	0.00	3	46.70	46.65	-3	4,880	-0.06%
2018/05/03	1	47.15	0	0.00	47.00	1	4,893	0.02%
2018/05/02	0	0.00	3	47.37	47.35	-3	4,913	-0.06%
2018/04/30	1	47.05	0	0.00	47.90	1	4,936	0.02%
2018/04/27	0	0.00	6	47.10	47.20	-6	4,920	-0.12%
2018/04/26	0	0.00	5	47.30	47.05	-5	4,953	-0.10%
2018/04/25	3	47.47	0	0.00	47.40	3	4,965	0.06%
2018/04/20	4	47.78	8	47.85	47.90	-4	5,112	-0.08%
2018/04/19	0	0.00	2	47.80	48.15	-2	5,112	-0.04%
2018/04/18	2	47.25	0	0.00	47.20	2	5,086	0.04%
2018/04/16	4	47.60	4	48.00	47.95	0	5,114	0.00%
2018/04/13	0.1	48.00	0	0.00	47.75	0.1	5,192	0.00%
2018/04/12	2	47.75	0	0.00	47.80	2	5,243	0.04%
2018/04/11	6	48.03	0	0.00	48.05	6	5,262	0.11%
2018/04/10	1	47.60	2	47.90	47.90	-1	5,278	-0.02%
2018/04/09	0.3	48.15	1	47.90	48.05	-0.7	5,268	-0.01%
2018/04/02	2	46.90	0	0.00	46.80	2	5,274	0.04%
2018/03/30	6	47.21	1	46.95	47.05	5	5,263	0.10%
2018/03/29	2	47.08	0	0.00	47.35	2	5,203	0.04%
2018/03/28	2	47.90	3	47.93	47.80	-1	5,071	-0.02%
2018/03/27	2	48.88	4	48.85	48.60	-2	5,003	-0.04%
2018/03/26	2	48.60	0	0.00	49.00	2	4,977	0.04%
2018/03/23	4	49.05	0	0.00	49.25	4	4,943	0.08%
2018/03/22	1	49.55	1	49.55	49.65	0	4,920	0.00%
2018/03/21	3	49.12	2	49.58	49.50	1	4,887	0.02%
2018/03/20	2	49.95	0	0.00	50.10	2	4,845	0.04%
2018/03/19	4	50.10	5	50.00	49.90	-1	4,845	-0.02%
2018/03/16	3	50.23	0	0.00	50.10	3	4,849	0.06%
2018/03/15	4	50.60	0	0.00	50.40	4	4,777	0.08%
2018/03/14	0	0.00	1	50.60	50.50	-1	4,772	-0.02%
2018/03/13	24	49.96	0	0.00	49.95	24	4,742	0.51%
2018/03/12	2	50.40	0	0.00	50.30	2	4,801	0.04%
2018/03/09	3	49.38	1.1	49.40	49.25	1.9	4,817	0.04%
2018/03/07	0	0.00	1	49.30	49.05	-1	4,983	-0.02%
2018/03/06	8	49.14	0	0.00	49.20	8	5,016	0.16%
2018/03/05	1	49.45	0	0.00	49.10	1	5,177	0.02%
2018/03/02	1	49.65	0	0.00	49.75	1	5,254	0.02%
2018/03/01	0	0.00	11	50.20	50.00	-11	5,257	-0.21%
2018/02/27	4	50.80	9	50.80	50.20	-5	5,244	-0.10%
2018/02/26	2	50.75	0	0.00	50.50	2	5,222	0.04%
2018/02/22	1	50.00	0	0.00	49.60	1	5,217	0.02%
2018/02/21	2	49.65	2	49.75	50.00	0	5,162	0.00%
2018/02/12	5	48.70	2	48.75	48.95	3	5,113	0.06%
2018/02/09	16	47.40	0	0.00	47.40	16	5,109	0.31%
2018/02/08	6	48.93	6	48.75	49.00	0	5,034	0.00%
2018/02/07	20	49.34	0	0.00	49.10	20	5,038	0.40%
2018/02/06	35	49.56	0	0.00	49.40	35	5,004	0.70%
2018/02/05	5	50.72	0	0.00	50.90	5	5,000	0.10%
2018/02/02	1	51.10	0	0.00	51.30	1	4,943	0.02%
2018/01/31	3	50.90	0	0.00	50.80	3	4,930	0.06%
2018/01/30	13	51.35	0	0.00	51.10	13	4,856	0.27%
2018/01/29	3	51.17	0	0.00	51.60	3	4,824	0.06%
2018/01/26	13	51.43	0	0.00	51.50	13	4,775	0.27%
2018/01/25	5	51.58	0	0.00	51.90	5	4,727	0.11%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	2	51.50	12	51.55	51.70	-10	4,688	-0.21%
2018/01/22	21	51.80	0	0.00	51.90	21	4,681	0.45%
2018/01/19	1	52.30	4.6	52.34	52.20	-3.6	4,629	-0.08%
2018/01/18	1	52.40	0	0.00	52.40	1	4,583	0.02%
2018/01/17	1	52.50	5	52.80	52.60	-4	4,528	-0.09%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/12	2	51.35	0	0.00	51.60	2	4,365	0.05%
2018/01/11	2	51.10	0	0.00	51.30	2	4,313	0.05%
2018/01/09	3	51.03	0	0.00	51.20	3	4,257	0.07%
2018/01/04	1	51.70	1	52.00	51.60	0	4,086	0.00%
2018/01/03	4	51.85	0	0.00	52.00	4	4,068	0.10%