正新 (2105)-玉山-景美券商分點個股進出

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
47.10
漲跌
▼0.35
漲幅
-0.74%
成交量
3,361張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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
2024/04/23	6.1	47.17	0	47.30	47.10	6	4,688	0.13%
2024/04/22	9	47.32	0	0.00	47.45	9	4,751	0.19%
2024/04/19	27	47.19	0	0.00	46.90	27	4,716	0.57%
2024/04/18	2	48.12	1	48.80	47.85	1	4,626	0.02%
2024/04/17	4	47.93	0	47.90	48.00	4	4,650	0.09%
2024/04/16	1	48.20	13	48.07	48.20	-12	4,626	-0.26%
2024/04/15	0	0.00	5	49.84	49.45	-5	4,574	-0.11%
2024/04/10	0	49.25	0	49.20	49.10	0	4,514	0.00%
2024/04/09	0.1	49.70	1	49.80	49.65	-1	4,568	-0.02%
2024/04/08	1	48.51	0	0.00	48.55	1	4,601	0.02%
2024/04/02	5	48.60	0	0.00	48.80	5	4,561	0.11%
2024/04/01	0	0.00	1	50.00	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	6	50.10	50.00	-6	4,566	-0.13%
2024/03/27	0	0.00	31	49.98	49.85	-31	4,663	-0.66%
2024/03/26	0	0.00	4	48.98	48.85	-4	4,973	-0.08%
2024/03/22	1	48.20	0	48.10	48.10	1	5,850	0.02%
2024/03/21	0	48.90	4	49.25	49.15	-4	6,293	-0.06%
2024/03/20	1	47.80	5	48.72	48.40	-4	6,762	-0.06%
2024/03/19	10	47.85	0.1	47.98	47.80	9.9	6,807	0.15%
2024/03/18	14	50.14	21	49.50	49.50	-7	6,858	-0.10%
2024/03/15	1	47.90	5	47.95	48.20	-4	6,781	-0.06%
2024/03/14	10	47.65	8	47.66	47.65	2	6,721	0.03%
2024/03/13	1	45.95	1.7	46.52	46.60	-0.7	6,724	-0.01%
2024/03/12	0	46.25	0	0.00	46.50	0	6,803	0.00%
2024/03/11	0	0.00	1	46.35	46.10	-1	6,963	-0.01%
2024/03/08	0	46.30	0	46.20	46.30	0	7,198	0.00%
2024/03/07	0	45.70	0	0.00	45.90	0	7,479	0.00%
2024/03/06	3	45.70	0	0.00	46.05	3	7,524	0.04%
2024/03/05	4	46.10	0	46.05	46.05	4	7,635	0.05%
2024/03/04	0	46.50	0.3	46.70	46.75	-0.3	7,683	0.00%
2024/03/01	13	46.92	9	46.47	46.65	4	7,758	0.05%
2024/02/29	0	46.80	7	46.57	46.95	-7	7,836	-0.09%
2024/02/27	0	46.05	1	46.50	46.30	-1	7,785	-0.01%
2024/02/26	0	0.00	1	46.35	46.20	-1	7,805	-0.01%
2024/02/23	0	46.25	1	46.30	46.30	-1	7,848	-0.01%
2024/02/22	0	0.00	6	46.03	46.30	-6	7,894	-0.08%
2024/02/21	6	45.55	4	45.88	45.85	2	7,974	0.03%
2024/02/20	1	45.70	0	0.00	46.00	1	8,052	0.01%
2024/02/19	1	46.30	1	46.50	46.40	0	8,186	0.00%
2024/02/16	0	46.20	11	46.28	46.55	-11	8,334	-0.13%
2024/02/15	0	45.05	0.2	45.60	45.10	-0.2	8,361	0.00%
2024/02/05	0	45.45	2	45.80	45.45	-2	8,405	-0.02%
2024/02/02	0	45.45	17	45.64	45.70	-17	8,426	-0.20%
2024/02/01	6	44.85	0	0.00	44.85	6	8,426	0.07%
2024/01/31	0	45.20	8	45.39	45.45	-8	8,453	-0.09%
2024/01/30	0	44.95	2	45.20	45.10	-2	8,500	-0.02%
2024/01/29	0	44.95	0	0.00	45.20	0	8,572	0.00%
2024/01/26	0	44.60	3	44.65	44.90	-3	8,578	-0.03%
2024/01/25	0	0.00	14	44.16	44.35	-14	8,606	-0.16%
2024/01/24	0	44.15	12	44.05	44.15	-12	8,603	-0.14%
2024/01/23	1	43.00	0	0.00	43.20	1	8,675	0.01%
2024/01/22	0	43.15	3	43.55	43.25	-3	8,707	-0.03%
2024/01/19	0	42.95	3	42.98	43.15	-3	8,706	-0.03%
2024/01/18	4	42.33	0	0.00	42.35	4	8,755	0.05%
2024/01/17	2	43.20	30	43.10	42.90	-28	8,775	-0.32%
2024/01/16	1	43.05	0	0.00	43.10	1	8,733	0.01%
2024/01/15	0	0.00	0	43.45	43.65	0	8,670	0.00%
2024/01/12	0	43.75	0	0.00	43.75	0	8,720	0.00%
2024/01/11	14.1	43.02	1	43.60	43.60	13.1	8,766	0.15%
2024/01/10	8	44.14	1	43.95	43.95	7	8,745	0.08%
2024/01/09	3	44.65	0	0.00	44.75	3	8,781	0.03%
2024/01/08	5	45.00	2	45.60	45.10	3	8,839	0.03%
2024/01/05	0	0.00	0	45.00	45.00	0	8,912	0.00%
2024/01/04	0	44.95	1	45.10	44.95	-1	9,077	-0.01%
2024/01/03	18	44.68	0	0.00	44.95	18	9,315	0.19%
2024/01/02	0	45.55	5	45.44	45.55	-5	9,284	-0.05%
2023/12/29	0	0.00	1	44.90	44.90	-1	9,312	-0.01%
2023/12/28	0	45.00	0	0.00	45.00	0	9,359	0.00%
2023/12/26	1.2	44.52	0	0.00	44.50	1.2	9,419	0.01%
2023/12/25	15	45.06	0	44.75	44.75	15	9,438	0.16%
2023/12/22	14	46.04	0	45.80	45.45	14	9,439	0.15%
2023/12/21	1	45.78	1	47.00	47.90	0	9,287	0.00%
2023/12/20	0	0.00	0	46.85	47.00	0	8,874	0.00%
2023/12/19	2	46.08	0	0.00	46.25	2	8,458	0.02%
2023/12/18	0	0.00	66.3	46.33	46.60	-66.3	8,068	-0.82%
2023/12/15	1	45.20	6	45.78	45.35	-5	7,684	-0.07%
2023/12/14	11	45.34	2	45.60	45.30	9	7,343	0.12%
2023/12/13	29	45.25	1	45.80	45.00	28	7,361	0.38%
2023/12/12	3	46.43	22	46.18	46.30	-19	7,329	-0.26%
2023/12/11	0	0.00	3	45.47	45.40	-3	7,273	-0.04%
2023/12/07	6	44.88	5	45.34	44.85	1	7,324	0.01%
2023/12/06	0	0.00	7	45.14	45.00	-7	7,366	-0.10%
2023/12/05	7	43.95	2	44.37	44.25	5	7,404	0.07%
2023/12/04	24	44.89	3	44.97	44.70	21	7,195	0.29%
2023/12/01	1	46.70	0	46.60	46.50	1	6,918	0.01%
2023/11/30	2	46.88	0	0.00	47.05	2	6,870	0.03%
2023/11/29	2	47.23	0	0.00	47.30	2	6,788	0.03%
2023/11/28	0	0.00	1	47.55	47.45	-1	6,868	-0.01%
2023/11/27	0	46.65	4	47.00	46.85	-4	6,925	-0.06%
2023/11/24	0	0.00	0	46.10	46.10	0	7,031	0.00%
2023/11/20	0	45.65	0	0.00	45.65	0	7,140	0.00%
2023/11/17	0	0.00	10	46.70	46.55	-10	7,059	-0.14%
2023/11/16	1	46.69	0.1	46.70	45.90	0.9	7,001	0.01%
2023/11/15	0	0.00	36	46.45	46.55	-36	6,860	-0.52%
2023/11/14	14	45.43	1	45.90	45.50	13	6,711	0.19%
2023/11/13	35	45.40	7	45.30	45.65	28	6,650	0.42%
2023/11/10	0	0.00	1	45.00	44.80	-1	6,582	-0.02%
2023/11/08	0	0.00	20	45.00	45.00	-20	6,540	-0.31%
2023/11/07	1	44.85	3	44.95	44.95	-2	6,576	-0.03%
2023/11/06	0	0.00	3	44.82	44.80	-3	6,523	-0.05%
2023/11/03	0	44.20	1	44.10	44.30	-1	6,454	-0.02%
2023/11/02	0	0.00	0	43.75	43.75	0	6,463	0.00%
2023/11/01	1	44.05	0	0.00	44.00	1	6,434	0.02%
2023/10/31	4	44.35	4	43.94	44.15	0	6,443	0.00%
2023/10/30	1	43.60	0	0.00	43.75	1	6,415	0.02%
2023/10/26	1	43.80	0	0.00	43.85	1	6,457	0.02%
2023/10/24	0	43.00	0	0.00	43.00	0	6,363	0.00%
2023/10/23	0	42.70	1	42.95	42.95	-1	6,353	-0.02%
2023/10/20	1	42.95	0	0.00	42.90	1	6,343	0.02%
2023/10/19	1	43.10	1	43.40	43.40	0	6,328	0.00%
2023/10/18	0	43.40	43	43.23	43.40	-43	6,305	-0.68%
2023/10/17	4	43.44	1	43.20	43.20	3	6,268	0.05%
2023/10/16	3	44.18	0	0.00	44.30	3	6,264	0.05%
2023/10/13	1	44.10	0	0.00	44.15	1	6,248	0.02%
2023/10/12	40	44.56	8	44.61	44.95	32	6,237	0.51%
2023/10/11	2	44.30	4	44.58	44.80	-2	6,100	-0.03%
2023/10/06	0	43.10	2	42.98	43.10	-2	5,908	-0.03%
2023/10/05	6	42.81	7	43.01	42.85	-1	5,915	-0.02%
2023/10/04	1	41.80	0	0.00	41.70	1	5,877	0.02%
2023/10/03	1	41.70	1	42.40	42.40	0	5,940	0.00%
2023/10/02	2	42.50	0	0.00	42.45	2	5,915	0.03%
2023/09/28	0	0.00	3	42.65	42.50	-3	5,972	-0.05%
2023/09/27	1	42.10	0	0.00	42.45	1	5,992	0.02%
2023/09/26	0	42.60	2	42.60	42.60	-2	6,043	-0.03%
2023/09/22	10	42.90	1	42.90	42.90	9	6,185	0.15%
2023/09/21	2	42.98	4	42.80	42.60	-2	6,147	-0.03%
2023/09/20	1	43.00	0	0.00	43.40	1	6,069	0.02%
2023/09/19	1	43.90	21.2	43.80	43.90	-20.2	6,058	-0.33%
2023/09/18	10	43.30	0	43.10	43.10	10	5,931	0.17%
2023/09/15	1	42.00	0	0.00	42.65	1	5,870	0.02%
2023/09/14	2	42.68	1	42.70	42.75	1	5,794	0.02%
2023/09/13	0	42.65	5	42.60	42.65	-5	5,816	-0.09%
2023/09/12	1	41.90	0	0.00	41.80	1	5,928	0.02%
2023/09/11	0	0.00	1	41.50	41.65	-1	5,984	-0.02%
2023/09/08	0	0.00	4.2	41.29	41.40	-4.2	5,956	-0.07%
2023/09/07	0	0.00	0.1	39.70	39.70	-0.1	5,823	0.00%
2023/09/06	1	39.60	0	0.00	39.75	1	5,835	0.02%
2023/09/05	0	40.00	0	0.00	40.00	0	5,832	0.00%
2023/09/04	3.1	40.44	0	0.00	40.10	3.1	5,843	0.05%
2023/09/01	0	0.00	4	40.50	40.45	-4	5,794	-0.07%
2023/08/31	0	0.00	3	40.10	39.65	-3	5,662	-0.05%
2023/08/30	3	39.97	0	0.00	39.75	3	5,531	0.05%
2023/08/29	0	0.00	4	39.41	39.55	-4	5,428	-0.07%
2023/08/28	0	37.50	0	0.00	37.50	0	5,286	0.00%
2023/08/25	0	37.45	0	0.00	37.40	0	5,640	0.00%
2023/08/24	3	37.90	0	0.00	37.85	3	5,661	0.05%
2023/08/23	1	37.80	0	0.00	38.10	1	5,674	0.02%
2023/08/22	1	37.80	1	38.05	38.05	0	5,697	0.00%
2023/08/14	3	37.45	0	0.00	37.45	3	5,955	0.05%
2023/08/11	0	0.00	25	38.15	38.40	-25	5,999	-0.42%
2023/08/10	1	36.90	10	36.89	36.90	-9	6,087	-0.15%
2023/08/09	1	37.20	0	0.00	37.35	1	6,098	0.02%
2023/08/08	5	37.45	3	37.55	37.70	2	6,100	0.03%
2023/08/07	12	37.36	0	0.00	37.35	12	6,091	0.20%
2023/08/02	4	37.18	1	37.30	37.35	3	6,103	0.05%
2023/08/01	9	37.88	1	37.90	37.90	8	6,041	0.13%
2023/07/31	1	38.55	1	38.80	38.45	0	6,033	0.00%
2023/07/28	2	38.48	0	0.00	38.70	2	6,153	0.03%
2023/07/27	0	0.00	2	38.70	38.60	-2	6,135	-0.03%
2023/07/25	0	0.00	1	38.50	38.50	-1	6,161	-0.02%
2023/07/24	2	38.00	1	38.00	38.00	1	6,157	0.02%
2023/07/21	0	38.40	0.5	38.60	38.40	-0.5	6,166	-0.01%
2023/07/20	0	38.50	1	38.80	38.80	-1	6,193	-0.02%
2023/07/19	3	38.57	0	0.00	38.40	3	6,171	0.05%
2023/07/18	3	38.78	1	39.15	39.15	2	6,127	0.03%
2023/07/17	0	0.00	2	39.50	39.50	-2	6,114	-0.03%
2023/07/13	5	39.18	2	39.33	39.10	3	6,069	0.05%
2023/07/12	0	0.00	6	39.55	39.70	-6	6,059	-0.10%
2023/07/11	5	39.55	1	39.75	39.75	4	6,101	0.07%
2023/07/10	4	39.40	11.7	39.87	39.45	-7.7	6,112	-0.13%
2023/07/07	5	38.54	1	38.75	38.75	4	6,073	0.07%
2023/07/06	0	0.00	1	39.30	39.30	-1	6,028	-0.02%
2023/07/05	4	38.96	0	0.00	38.95	4	5,979	0.07%
2023/07/04	3	39.18	2	39.55	39.20	1	5,923	0.02%
2023/07/03	13	39.44	3	39.50	39.30	10	5,856	0.17%
2023/06/30	8	40.35	0	0.00	40.15	8	5,786	0.14%
2023/06/29	0	40.90	1	40.85	41.10	-1	5,711	-0.02%
2023/06/28	4	40.70	0	0.00	40.75	4	5,743	0.07%
2023/06/27	1	41.35	6	41.38	40.80	-5	5,768	-0.09%
2023/06/26	1	40.75	0	0.00	40.75	1	5,909	0.02%
2023/06/21	1	40.85	0	0.00	41.00	1	6,390	0.02%
2023/06/20	1	41.00	0	0.00	41.05	1	6,355	0.02%
2023/06/19	1	41.00	2	41.20	41.20	-1	6,291	-0.02%
2023/06/16	2	41.20	1	41.10	41.15	1	6,174	0.02%
2023/06/15	1	40.90	25	40.64	40.55	-24	5,878	-0.41%
2023/06/14	4	40.03	3	40.27	40.25	1	5,792	0.02%
2023/06/13	1	39.15	1	39.40	39.40	0	5,689	0.00%
2023/06/09	0	0.00	5	38.55	38.80	-5	5,604	-0.09%
2023/06/08	0	38.45	1	38.50	38.55	-1	5,569	-0.02%
2023/06/06	1	38.50	0	0.00	38.70	1	5,546	0.02%
2023/06/05	1	39.10	1	38.85	38.80	0	5,535	0.00%
2023/06/02	5	38.76	1	39.05	39.10	4	5,501	0.07%
2023/06/01	1	37.90	0	0.00	37.85	1	5,443	0.02%
2023/05/31	2	39.00	2	39.75	39.00	0	5,339	0.00%
2023/05/30	2	39.85	0	0.00	39.80	2	4,973	0.04%
2023/05/24	1	39.40	2	39.40	39.80	-1	4,942	-0.02%
2023/05/22	2	40.58	0.8	40.50	40.50	1.2	4,841	0.02%
2023/05/19	1	40.00	0	0.00	40.15	1	4,785	0.02%
2023/05/18	0	0.00	1.7	39.96	40.00	-1.7	4,717	-0.04%
2023/05/17	0	0.00	1	39.75	39.80	-1	4,637	-0.02%
2023/05/16	0	0.00	4	39.56	39.75	-4	4,545	-0.09%
2023/05/12	0	0.00	12	38.48	38.50	-12	4,346	-0.28%
2023/05/11	0	0.00	12	38.48	38.55	-12	4,328	-0.28%
2023/05/10	0	0.00	2	38.40	38.70	-2	4,325	-0.05%
2023/05/04	0	0.00	3	38.40	38.80	-3	4,338	-0.07%
2023/05/03	0	0.00	3	37.80	37.85	-3	4,181	-0.07%
2023/04/28	0	0.00	20	37.70	37.80	-20	4,273	-0.47%
2023/04/27	0	0.00	1	37.50	37.50	-1	4,251	-0.02%
2023/04/26	1	36.90	0	0.00	37.10	1	4,243	0.02%
2023/04/25	0	0.00	1	37.50	36.95	-1	4,220	-0.02%
2023/04/21	2	36.88	0	0.00	36.90	2	4,181	0.05%
2023/04/20	1	37.00	0	0.00	36.90	1	4,174	0.02%
2023/04/19	0	0.00	1	37.55	37.40	-1	4,191	-0.02%
2023/04/17	0	0.00	3	38.13	37.90	-3	4,106	-0.07%
2023/04/14	2	37.75	23	37.68	38.00	-21	4,047	-0.52%
2023/04/13	0	0.00	4	37.55	37.30	-4	3,959	-0.10%
2023/04/12	6	37.70	6	37.70	37.75	0	3,885	0.00%
2023/04/11	0	0.00	30	37.15	37.10	-30	3,792	-0.79%
2023/04/10	1	37.10	2	37.20	37.15	-1	3,765	-0.03%
2023/04/07	4	36.71	3	36.70	36.80	1	3,711	0.03%
2023/04/06	3	36.70	0	0.00	36.25	3	3,686	0.08%
2023/03/31	1	36.80	0.1	36.90	36.55	0.9	3,645	0.02%
2023/03/30	2	36.45	0	0.00	36.55	2	3,557	0.06%
2023/03/29	2	36.08	1	36.55	36.55	1	3,540	0.03%
2023/03/28	1	36.10	0	0.00	35.95	1	3,482	0.03%
2023/03/27	23	36.77	10	36.19	36.20	13	3,425	0.38%
2023/03/24	50	37.65	7.1	37.71	37.65	42.9	3,235	1.33%
2023/03/22	2	34.63	4	34.65	34.65	-2	2,670	-0.07%
2023/03/21	0	0.00	1	34.25	34.25	-1	2,696	-0.04%
2023/03/17	5	34.07	0	0.00	33.95	5	2,721	0.18%
2023/03/14	0	0.00	1	34.30	34.30	-1	2,618	-0.04%
2023/03/13	0	0.00	4	34.35	34.65	-4	2,609	-0.15%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	1	34.75	2	34.80	34.90	-1	2,690	-0.04%
2023/03/06	0	0.00	1	34.95	35.10	-1	2,698	-0.04%
2023/03/03	0	0.00	4	34.50	34.40	-4	2,662	-0.15%
2023/03/02	2	34.15	0	0.00	34.20	2	2,681	0.07%
2023/03/01	2	34.18	0	0.00	34.00	2	2,684	0.07%
2023/02/24	2	34.48	0	0.00	34.25	2	2,630	0.08%
2023/02/23	1	35.10	7	35.04	34.85	-6	2,545	-0.24%
2023/02/22	0	34.70	0	34.65	34.60	0	2,526	0.00%
2023/02/21	0	0.00	2	34.95	35.05	-2	2,524	-0.08%
2023/02/17	0	0.00	1	34.45	34.55	-1	2,533	-0.04%
2023/02/16	0	0.00	2	34.30	34.30	-2	2,585	-0.08%
2023/02/15	0	0.00	2	34.30	34.05	-2	2,635	-0.08%
2023/02/13	0	0.00	2.5	34.21	34.15	-2.5	2,666	-0.09%
2023/02/10	5	33.80	0	0.00	33.95	5	2,675	0.19%
2023/02/09	4	33.93	0	0.00	33.90	4	2,706	0.15%
2023/02/08	0	0.00	1	33.95	33.90	-1	2,696	-0.04%
2023/02/07	11	33.88	0	0.00	34.00	11	2,683	0.41%
2023/02/06	1	34.30	0	0.00	34.15	1	2,643	0.04%
2023/02/03	1	34.55	3	34.60	34.55	-2	2,624	-0.08%
2023/02/02	0	0.00	1	34.85	34.65	-1	2,648	-0.04%
2023/01/31	1	34.50	0	0.00	34.50	1	2,718	0.04%
2023/01/16	0	0.00	1	34.40	34.40	-1	2,664	-0.04%
2023/01/13	0	0.00	3	35.00	34.20	-3	2,737	-0.11%
2023/01/12	0	0.00	1	34.80	34.75	-1	2,883	-0.03%
2023/01/09	0	0.00	3	34.65	34.75	-3	2,948	-0.10%
2023/01/03	1	33.50	1	34.11	34.10	0	3,114	0.00%
2022/12/30	0	0.00	2.1	34.10	33.90	-2.1	3,126	-0.07%
2022/12/27	0	0.00	3	34.40	34.20	-3	3,307	-0.09%
2022/12/26	0	0.00	1	34.05	34.05	-1	3,388	-0.03%
2022/12/21	1	33.55	0	0.00	33.60	1	3,770	0.03%
2022/12/20	1	33.90	0	0.00	33.70	1	3,853	0.03%
2022/12/16	0	0.00	3	34.10	34.25	-3	4,225	-0.07%
2022/12/12	1	34.60	0	0.00	34.60	1	4,836	0.02%
2022/12/09	1	34.35	1	34.95	35.00	0	5,259	0.00%
2022/12/06	1	34.50	3	34.57	34.75	-2	6,217	-0.03%
2022/12/05	2	34.65	2	35.03	34.60	0	6,213	0.00%
2022/12/02	4	34.71	10	34.44	34.90	-6	6,221	-0.10%
2022/12/01	7	34.74	0	0.00	34.55	7	6,223	0.11%
2022/11/29	0	0.00	1	34.45	34.55	-1	6,125	-0.02%
2022/11/28	7	33.87	2	34.00	33.95	5	6,121	0.08%
2022/11/25	4	34.15	0	0.00	34.35	4	6,128	0.07%
2022/11/24	0	0.00	1	34.30	34.25	-1	6,164	-0.02%
2022/11/23	0	0.00	1	33.75	33.80	-1	6,163	-0.02%
2022/11/21	0	0.00	1	33.75	33.75	-1	6,196	-0.02%
2022/11/14	0	0.00	3	34.17	34.20	-3	6,154	-0.05%
2022/11/11	1	33.25	0	0.00	33.35	1	6,101	0.02%
2022/11/01	0	0.00	2	33.10	33.05	-2	6,326	-0.03%
2022/10/28	4	32.43	0	0.00	32.40	4	6,352	0.06%
2022/10/27	0	0.00	8	32.83	33.05	-8	6,348	-0.13%
2022/10/26	1	32.25	0	0.00	32.10	1	6,306	0.02%
2022/10/25	5	31.90	3	32.03	32.10	2	6,335	0.03%
2022/10/24	1	32.20	5	32.55	32.00	-4	6,318	-0.06%
2022/10/21	3	32.00	0	0.00	32.00	3	6,274	0.05%
2022/10/20	0.5	32.50	20	32.81	32.80	-19.5	6,191	-0.31%
2022/10/18	1	33.85	0	0.00	33.95	1	6,068	0.02%
2022/10/17	2	34.00	1	33.45	34.00	1	6,113	0.02%
2022/10/13	2	34.45	0	0.00	34.05	2	6,135	0.03%
2022/10/12	0	0.00	1	34.85	34.85	-1	6,108	-0.02%
2022/10/11	0	0.00	2	34.55	34.55	-2	6,132	-0.03%
2022/10/07	1	35.30	0	0.00	35.25	1	6,118	0.02%
2022/10/05	0	0.00	20	35.80	35.70	-20	6,143	-0.33%
2022/10/04	27	35.45	4	35.35	35.35	23	6,091	0.38%
2022/10/03	4	35.75	7	35.22	35.00	-3	6,085	-0.05%
2022/09/30	1	35.70	0	0.00	35.70	1	6,141	0.02%
2022/09/28	1	36.60	0	0.00	36.30	1	5,964	0.02%
2022/09/27	2	36.73	1	36.60	37.05	1	5,867	0.02%
2022/09/26	0	0.00	4	37.05	36.95	-4	5,802	-0.07%
2022/09/23	5	37.89	5	38.45	37.35	0	5,675	0.00%
2022/09/22	5	38.61	5	38.82	38.80	0	5,493	0.00%
2022/09/21	5	39.30	6	39.43	39.25	-1	5,417	-0.02%
2022/09/20	0	0.00	6.7	39.64	39.60	-6.7	5,266	-0.13%
2022/09/19	3	38.83	0	0.00	39.45	3	5,117	0.06%
2022/09/16	11	38.94	17.1	38.67	39.50	-6.1	4,957	-0.12%
2022/09/15	17	38.73	17	38.74	38.40	0	4,576	0.00%
2022/09/14	23	36.10	1	37.70	37.70	22	4,040	0.54%
2022/09/13	0	0.00	10	35.80	35.95	-10	3,724	-0.27%
2022/09/12	8	35.08	13	35.09	35.20	-5	3,641	-0.14%
2022/09/08	0	0.00	6	34.65	34.90	-6	3,747	-0.16%
2022/09/07	2	34.25	0	0.00	34.15	2	3,737	0.05%
2022/09/01	0	0.00	2	34.95	35.00	-2	3,754	-0.05%
2022/08/30	0	0.00	4	35.06	34.95	-4	3,735	-0.11%
2022/08/29	4	34.63	0	0.00	34.55	4	3,733	0.11%
2022/08/24	0	0.00	1	35.25	35.25	-1	3,786	-0.03%
2022/08/23	1	34.90	0	0.00	34.90	1	4,007	0.02%
2022/08/19	0	0.00	0.3	35.60	35.35	-0.3	4,090	-0.01%
2022/08/16	0	0.00	3	35.50	35.50	-3	4,111	-0.07%
2022/08/15	1	34.85	0	0.00	34.95	1	4,082	0.02%
2022/08/12	0	0.00	1	35.10	35.20	-1	4,089	-0.02%
2022/08/10	4	34.34	0	0.00	34.50	4	4,014	0.10%
2022/08/04	0	0.00	1	35.30	34.50	-1	4,021	-0.02%
2022/08/02	1	35.80	0	0.00	35.80	1	3,958	0.03%
2022/08/01	0	0.00	1	36.10	36.10	-1	3,941	-0.03%
2022/07/29	1	35.30	0	0.00	35.45	1	3,918	0.03%
2022/07/26	0	0.00	2	35.13	35.20	-2	3,903	-0.05%
2022/07/25	7	35.09	9	35.11	35.15	-2	3,902	-0.05%
2022/07/22	14	35.70	6	35.60	35.60	8	3,851	0.21%
2022/07/20	1	36.00	1	36.40	35.80	0	3,799	0.00%
2022/07/14	1	35.85	1	36.00	36.05	0	3,698	0.00%
2022/07/13	0	0.00	1	35.30	35.25	-1	3,643	-0.03%
2022/07/12	1	34.90	0	0.00	34.90	1	3,605	0.03%
2022/07/11	1	35.85	0	0.00	35.60	1	3,595	0.03%
2022/07/08	0	0.00	1	36.20	36.10	-1	3,582	-0.03%
2022/07/07	0	0.00	2	35.13	35.15	-2	3,462	-0.06%
2022/07/06	3	34.70	0	0.00	34.70	3	3,468	0.09%
2022/07/05	0	0.00	3	35.60	35.45	-3	3,482	-0.09%
2022/07/04	1	34.90	0	0.00	34.80	1	3,437	0.03%
2022/07/01	5	34.55	0	0.00	34.25	5	3,466	0.14%
2022/06/30	5	35.30	0	0.00	35.40	5	3,467	0.14%
2022/06/28	0	0.00	7	35.66	35.70	-7	3,479	-0.20%
2022/06/23	0	0.00	2	35.05	35.10	-2	3,521	-0.06%
2022/06/22	2	34.33	0	0.00	34.45	2	3,497	0.06%
2022/06/21	6	34.50	1	34.90	34.95	5	3,511	0.14%
2022/06/17	2	34.48	0	0.00	34.40	2	3,477	0.06%
2022/06/10	30	35.45	3	35.40	35.50	27	3,485	0.77%
2022/06/09	3	35.80	0	0.00	35.75	3	3,502	0.09%
2022/06/08	0	0.00	2	35.80	35.80	-2	3,487	-0.06%
2022/06/06	0	0.00	1	35.70	35.70	-1	3,470	-0.03%
2022/06/02	0	0.00	2	35.43	35.50	-2	3,526	-0.06%
2022/06/01	1	35.30	0	0.00	35.25	1	3,623	0.03%
2022/05/31	1	35.15	1	35.55	35.55	0	3,606	0.00%
2022/05/30	0	0.00	2	35.03	35.30	-2	3,395	-0.06%
2022/05/25	5	34.60	3	34.47	34.50	2	3,454	0.06%
2022/05/24	0	0.00	3	34.10	33.85	-3	3,508	-0.09%
2022/05/23	5	34.07	0	0.00	33.95	5	3,506	0.14%
2022/05/20	0	0.00	11	34.35	34.40	-11	3,522	-0.31%
2022/05/19	8	33.92	0	34.00	33.95	8	3,484	0.23%
2022/05/18	2	34.30	0	0.00	34.75	2	3,484	0.06%
2022/05/17	1	34.30	2	34.25	34.30	-1	3,494	-0.03%
2022/05/16	0	0.00	1	33.45	33.60	-1	3,472	-0.03%
2022/05/11	6	32.99	2	33.05	33.00	4	3,504	0.11%
2022/05/10	2	33.00	0	0.00	33.25	2	3,543	0.06%
2022/05/03	0	0.00	1	33.75	33.70	-1	3,818	-0.03%
2022/04/28	0	0.00	4	33.50	33.50	-4	3,881	-0.10%
2022/04/27	1	33.20	0	0.00	33.40	1	3,860	0.03%
2022/04/26	0	0.00	1	33.95	33.95	-1	3,837	-0.03%
2022/04/25	1	34.00	0	0.00	33.80	1	3,857	0.03%
2022/04/22	1	34.30	0	0.00	34.40	1	3,817	0.03%
2022/04/18	0	0.00	2	34.05	34.05	-2	3,924	-0.05%
2022/04/14	0	0.00	3	34.70	34.75	-3	3,966	-0.08%
2022/04/13	0	0.00	1	34.80	34.80	-1	4,006	-0.02%
2022/04/11	3	34.40	0	0.00	34.40	3	4,054	0.07%
2022/04/08	2	35.03	0	0.00	35.00	2	4,056	0.05%
2022/04/07	2	35.28	0	0.00	34.95	2	4,116	0.05%
2022/04/06	4	35.36	0	0.00	35.65	4	4,126	0.10%
2022/04/01	3	35.82	4	35.86	35.90	-1	4,226	-0.02%
2022/03/31	0	0.00	14	35.68	35.45	-14	4,354	-0.32%
2022/03/30	0	0.00	14	35.46	35.30	-14	4,321	-0.32%
2022/03/29	0	0.00	2	35.10	34.60	-2	4,231	-0.05%
2022/03/24	8	35.11	0	0.00	35.05	8	4,304	0.19%
2022/03/23	7	35.38	0	0.00	35.50	7	4,354	0.16%
2022/03/22	2	35.45	0	0.00	35.55	2	4,369	0.05%
2022/03/21	0	0.00	12	35.58	35.60	-12	4,402	-0.27%
2022/03/18	10	35.15	0	0.00	35.00	10	4,448	0.22%
2022/03/17	1	34.90	9	35.14	35.00	-8	4,474	-0.18%
2022/03/16	9	34.57	1	34.85	34.85	8	4,587	0.17%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/14	0	0.00	2	34.95	35.05	-2	4,982	-0.04%
2022/03/11	1	34.45	20	34.50	34.50	-19	5,019	-0.38%
2022/03/09	1	34.05	0	0.00	34.15	1	5,072	0.02%
2022/03/08	1	34.00	0	0.00	34.00	1	5,077	0.02%
2022/03/07	0	0.00	12	34.13	34.20	-12	5,080	-0.24%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/03/02	1	35.35	0	0.00	35.40	1	5,195	0.02%
2022/02/25	2	34.93	7	34.96	35.60	-5	5,207	-0.10%
2022/02/24	1	35.50	0	0.00	35.05	1	5,142	0.02%
2022/02/22	1	35.75	0	0.00	35.80	1	5,118	0.02%
2022/02/21	10	36.20	3	36.18	36.40	7	5,111	0.14%
2022/02/18	0	0.00	1	36.10	35.95	-1	5,107	-0.02%
2022/02/17	0	0.00	12	36.02	36.30	-12	5,115	-0.23%
2022/02/16	2	35.58	0	0.00	35.60	2	5,102	0.04%
2022/02/15	2	35.18	5	35.35	35.15	-3	5,129	-0.06%
2022/02/11	1	35.80	0	0.00	35.75	1	5,191	0.02%
2022/02/10	5	36.40	4	36.45	36.35	1	5,222	0.02%
2022/02/09	3	36.25	0	0.00	36.35	3	5,230	0.06%
2022/02/07	1	35.40	2	36.05	36.10	-1	5,196	-0.02%
2022/01/26	0	0.00	1	34.55	34.55	-1	5,093	-0.02%
2022/01/24	1	35.00	1	35.10	35.10	0	5,082	0.00%
2022/01/21	1	35.20	4	35.29	35.45	-3	5,139	-0.06%
2022/01/20	1	35.30	0	0.00	35.45	1	5,107	0.02%
2022/01/17	3	35.30	0	0.00	35.40	3	5,154	0.06%
2022/01/14	1	35.50	12	35.42	35.40	-11	5,163	-0.21%
2022/01/12	0	0.00	1	35.85	36.00	-1	5,146	-0.02%
2022/01/11	0	0.00	20	35.43	35.90	-20	5,132	-0.39%
2022/01/10	0	0.00	1	35.35	35.30	-1	5,111	-0.02%
2022/01/07	1	35.40	2	35.65	35.35	-1	5,124	-0.02%
2022/01/06	2	35.53	0	0.00	35.65	2	5,081	0.04%
2022/01/05	1	35.80	0	0.00	35.75	1	5,096	0.02%
2022/01/04	0	0.00	1	35.90	35.90	-1	5,108	-0.02%
2022/01/03	0	0.00	3	35.85	35.85	-3	5,109	-0.06%
2021/12/30	0	0.00	2	36.30	36.10	-2	5,105	-0.04%
2021/12/29	3	36.43	0	0.00	36.55	3	5,126	0.06%
2021/12/28	1	36.60	0	0.00	36.65	1	5,134	0.02%
2021/12/27	9	37.10	8	36.98	37.20	1	5,044	0.02%
2021/12/23	51	35.87	0	0.00	35.80	51	5,072	1.01%
2021/12/22	1	35.80	8	35.76	35.90	-7	5,202	-0.13%
2021/12/21	0	0.00	1	35.50	35.60	-1	5,233	-0.02%
2021/12/20	51	35.82	5	35.50	35.50	46	5,264	0.87%
2021/12/17	1	36.05	3	35.90	36.15	-2	5,281	-0.04%
2021/12/14	1	35.50	0	0.00	35.85	1	5,397	0.02%
2021/12/13	3	36.30	3	36.10	36.10	0	5,381	0.00%
2021/12/10	2	35.93	1	35.80	35.85	1	5,435	0.02%
2021/12/09	14	36.36	7	36.44	36.55	7	5,388	0.13%
2021/12/08	21	35.01	1	35.10	35.20	20	5,085	0.39%
2021/12/06	0	0.00	2	34.83	34.85	-2	5,066	-0.04%
2021/12/02	0	0.00	1.7	33.91	34.10	-1.7	5,200	-0.03%
2021/12/01	1	33.50	0	0.00	33.65	1	5,197	0.02%
2021/11/30	6	33.98	0	0.00	33.50	6	5,160	0.12%
2021/11/29	0	0.00	6	34.00	34.00	-6	5,045	-0.12%
2021/11/24	0	0.00	1	35.10	35.10	-1	5,171	-0.02%
2021/11/23	3	34.50	0	0.00	34.50	3	5,182	0.06%
2021/11/15	3.1	34.80	0	0.00	35.05	3.1	5,536	0.06%
2021/11/11	3	34.40	0	0.00	34.30	3	5,810	0.05%
2021/11/10	12	34.98	0	0.00	34.80	12	5,841	0.21%
2021/11/09	0	0.00	6	35.20	35.20	-6	5,850	-0.10%
2021/11/08	3	34.60	1	34.65	34.80	2	5,916	0.03%
2021/11/02	3	34.50	1	34.85	34.50	2	5,933	0.03%
2021/11/01	0	0.00	1	34.50	34.45	-1	5,893	-0.02%
2021/10/29	5	34.30	5	34.30	34.10	0	5,891	0.00%
2021/10/28	0	0.00	1	34.75	34.75	-1	5,841	-0.02%
2021/10/27	1	34.65	4	34.65	34.55	-3	5,852	-0.05%
2021/10/26	3	35.08	0	0.00	35.20	3	5,851	0.05%
2021/10/25	1	34.70	0	0.00	35.15	1	5,816	0.02%
2021/10/22	5	34.99	0	0.00	34.85	5	5,840	0.09%
2021/10/21	6	35.20	3	35.43	35.20	3	5,829	0.05%
2021/10/19	1	34.90	0	0.00	34.90	1	5,772	0.02%
2021/10/18	4	34.88	0	0.00	34.90	4	5,762	0.07%
2021/10/15	1	34.80	5	34.37	34.85	-4	5,770	-0.07%
2021/10/14	5	34.05	0	0.00	34.10	5	5,796	0.09%
2021/10/13	1	34.05	2	33.85	33.85	-1	5,867	-0.02%
2021/10/12	0	0.00	15	34.02	33.95	-15	5,830	-0.26%
2021/10/08	7	34.48	0	0.00	34.40	7	5,813	0.12%
2021/10/06	2	34.33	0	0.00	34.10	2	5,881	0.03%
2021/10/05	2	34.20	10	34.30	34.20	-8	5,836	-0.14%
2021/10/04	2	34.75	0	0.00	34.65	2	5,850	0.03%
2021/10/01	2.1	34.98	0	0.00	35.00	2.1	5,851	0.04%
2021/09/30	10	35.50	0	0.00	35.50	10	5,747	0.17%
2021/09/29	5	35.26	0	0.00	35.25	5	5,680	0.09%
2021/09/28	5	35.96	0	0.00	35.90	5	5,564	0.09%
2021/09/27	4	36.08	1	36.20	36.20	3	5,592	0.05%
2021/09/24	4	35.85	0	0.00	35.60	4	5,567	0.07%
2021/09/23	11	35.60	0	0.00	35.60	11	5,511	0.20%
2021/09/22	2	35.63	0	0.00	35.40	2	5,509	0.04%
2021/09/17	8	36.21	1	36.55	36.15	7	5,446	0.13%
2021/09/16	6	36.83	0	0.00	36.40	6	5,456	0.11%
2021/09/15	2	37.18	1	37.45	37.00	1	5,567	0.02%
2021/09/14	3	36.98	12	37.06	37.35	-9	5,544	-0.16%
2021/09/13	2	36.23	2	36.48	36.50	0	5,496	0.00%
2021/09/10	1	36.25	0	0.00	36.25	1	5,560	0.02%
2021/09/09	1	35.25	0	0.00	36.25	1	5,878	0.02%
2021/09/08	21.1	35.90	0	0.00	35.80	21.1	5,826	0.36%
2021/09/07	11	36.79	0	0.00	36.65	11	5,733	0.19%
2021/09/06	0	0.00	2	36.90	36.90	-2	5,753	-0.03%
2021/09/03	0	0.00	1	37.15	37.05	-1	5,756	-0.02%
2021/09/02	0	0.00	2	37.15	36.80	-2	5,747	-0.03%
2021/09/01	0	0.00	3	37.10	37.05	-3	5,735	-0.05%
2021/08/31	1	36.70	0	0.00	37.25	1	5,739	0.02%
2021/08/30	1	37.25	1	36.85	37.05	0	5,668	0.00%
2021/08/27	5	38.05	1	38.05	38.15	4	5,597	0.07%
2021/08/26	3	37.50	0	0.00	37.50	3	5,564	0.05%
2021/08/24	5	37.91	0	0.00	37.60	5	5,472	0.09%
2021/08/23	3.2	38.01	0	0.00	38.05	3.2	5,436	0.06%
2021/08/20	0.2	37.87	8	37.65	37.55	-7.8	5,522	-0.14%
2021/08/19	8	37.94	7	37.91	37.60	1	5,620	0.02%
2021/08/18	9	37.09	0	0.00	37.80	9	5,554	0.16%
2021/08/17	2	38.70	2	38.40	38.40	0	5,420	0.00%
2021/08/16	3	39.65	105	39.63	39.15	-102	5,337	-1.91%	大賣/鉅額交易
2021/08/13	3	40.52	0	0.00	40.30	3	5,353	0.06%
2021/08/12	8.1	40.65	0	0.00	40.65	8.1	5,414	0.15%
2021/08/11	3	41.65	0	0.00	41.80	3	5,363	0.06%
2021/08/10	3	41.67	5	41.65	41.65	-2	5,456	-0.04%
2021/08/09	3	42.55	2	42.63	42.50	1	5,608	0.02%
2021/08/06	1	43.25	0	0.00	43.10	1	5,689	0.02%
2021/08/03	2	43.68	0	0.00	43.90	2	6,281	0.03%
2021/08/02	0	0.00	5	43.99	44.20	-5	6,363	-0.08%
2021/07/30	8	43.31	0	0.00	43.10	8	6,426	0.12%
2021/07/29	1	43.70	2	43.93	44.05	-1	6,570	-0.02%
2021/07/28	5	43.55	0	0.00	43.60	5	6,811	0.07%
2021/07/27	0	0.00	2	44.58	44.35	-2	6,977	-0.03%
2021/07/26	3	44.38	0	0.00	44.30	3	7,167	0.04%
2021/07/23	1	44.50	1	44.75	44.45	0	7,452	0.00%
2021/07/22	0	0.00	8	44.13	44.05	-8	7,643	-0.10%
2021/07/21	11	43.62	0	0.00	43.80	11	7,805	0.14%
2021/07/20	6	44.13	0	0.00	43.85	6	7,942	0.08%
2021/07/19	4	44.38	3	44.85	45.00	1	8,125	0.01%
2021/07/16	0	0.00	4.3	45.08	45.15	-4.3	8,566	-0.05%
2021/07/15	2	44.28	0	0.00	44.30	2	8,998	0.02%
2021/07/14	0.1	44.10	0	0.00	43.85	0.1	9,886	0.00%
2021/07/13	1	44.90	0	0.00	44.55	1	10,139	0.01%
2021/07/12	2	44.60	0	0.00	44.80	2	10,396	0.02%
2021/07/09	0.3	44.55	4	44.80	44.70	-3.7	10,836	-0.03%
2021/07/08	6	45.07	0.1	45.05	45.15	5.9	10,863	0.05%
2021/07/07	0	0.00	2	45.50	45.00	-2	10,870	-0.02%
2021/07/05	2	45.70	0	0.00	46.00	2	10,972	0.02%
2021/07/02	4	45.66	0	0.00	45.45	4	10,992	0.04%
2021/07/01	1	46.15	1	46.30	46.30	0	10,943	0.00%
2021/06/29	2	46.55	0	0.00	46.60	2	11,003	0.02%
2021/06/28	1	46.95	0	0.00	47.00	1	11,123	0.01%
2021/06/25	3	47.68	1	47.80	47.35	2	11,196	0.02%
2021/06/24	1	46.30	2	47.55	47.45	-1	11,235	-0.01%
2021/06/23	40	45.53	45	45.55	46.00	-5	11,152	-0.04%
2021/06/21	2	44.43	0	0.00	44.30	2	11,334	0.02%
2021/06/18	2	44.50	0	0.00	44.45	2	11,309	0.02%
2021/06/17	5	44.98	3	45.10	45.30	2	11,002	0.02%
2021/06/16	2	45.20	0	0.00	45.50	2	11,021	0.02%
2021/06/15	2	45.95	0	0.00	45.65	2	11,061	0.02%
2021/06/10	1	46.50	0	0.00	46.50	1	11,116	0.01%
2021/06/09	1	47.20	1	47.00	47.00	0	11,095	0.00%
2021/06/08	4	47.23	1	47.80	47.00	3	11,083	0.03%
2021/06/07	6	46.48	0	0.00	46.40	6	11,102	0.05%
2021/06/03	1	48.00	0	0.00	48.00	1	11,101	0.01%
2021/06/02	1	47.55	4	47.98	48.20	-3	11,144	-0.03%
2021/05/31	1	46.80	30	47.40	46.65	-29	11,201	-0.26%
2021/05/28	10	47.78	1	48.05	47.40	9	11,297	0.08%
2021/05/27	0	46.45	10	46.35	47.15	-10	11,207	-0.09%
2021/05/26	2	45.50	0	0.00	46.25	2	11,197	0.02%
2021/05/25	2	46.38	15	45.98	46.30	-13	11,152	-0.12%
2021/05/24	1	44.70	0	0.00	44.60	1	11,108	0.01%
2021/05/21	3	44.08	20	43.95	44.35	-17	11,218	-0.15%
2021/05/20	2	44.35	13	43.92	44.20	-11	11,167	-0.10%
2021/05/19	33	43.37	40	43.50	43.55	-7	11,092	-0.06%
2021/05/18	3	43.52	4	42.15	43.75	-1	11,075	-0.01%
2021/05/17	4.1	41.52	1	40.30	41.30	3.1	11,014	0.03%
2021/05/14	22	43.97	21	43.72	44.35	1	10,811	0.01%
2021/05/13	2	44.38	0	0.00	43.90	2	10,697	0.02%
2021/05/12	41	47.56	19	45.27	45.00	22	10,559	0.21%
2021/05/11	4	49.89	4	48.79	48.60	0	10,379	0.00%
2021/05/10	1	51.50	2	51.30	51.50	-1	10,201	-0.01%
2021/05/07	12	50.78	1	50.70	51.00	11	10,178	0.11%
2021/05/06	2	50.33	85	50.28	50.70	-83	10,138	-0.82%
2021/05/05	2	50.00	1	50.30	49.50	1	9,970	0.01%
2021/05/04	3	51.23	3	52.17	51.10	0	9,745	0.00%
2021/05/03	5	52.48	1	53.00	52.50	4	9,553	0.04%
2021/04/29	10.1	53.70	10.5	53.50	54.10	-0.4	9,387	0.00%
2021/04/28	4	55.23	5	55.24	55.50	-1	9,117	-0.01%
2021/04/27	16	55.98	6	56.00	56.10	10	9,030	0.11%
2021/04/26	0	0.00	20	56.55	57.00	-20	8,914	-0.22%
2021/04/23	5	55.50	3	55.33	56.30	2	8,784	0.02%
2021/04/22	11	58.11	19	57.77	56.10	-8	8,588	-0.09%
2021/04/21	7.5	57.07	18	56.67	57.10	-10.5	8,128	-0.13%
2021/04/20	63	57.92	24	56.66	56.50	39	7,741	0.50%
2021/04/19	21	53.93	1.2	53.82	53.80	19.8	6,858	0.29%
2021/04/16	1	52.50	0	0.00	51.70	1	6,557	0.02%
2021/04/15	1	50.40	25	50.11	51.20	-24	6,355	-0.38%
2021/04/14	0	0.00	5	47.98	48.15	-5	5,976	-0.08%
2021/04/09	0	0.00	19.2	47.99	48.00	-19.2	6,238	-0.31%
2021/04/08	5	47.25	7	47.20	46.95	-2	6,166	-0.03%
2021/04/01	2	47.45	0	0.00	47.45	2	6,115	0.03%
2021/03/29	1	46.30	18	46.40	47.00	-17	5,788	-0.29%
2021/03/26	5	45.43	2	46.00	45.45	3	5,754	0.05%
2021/03/25	8	45.50	0	0.00	45.75	8	5,709	0.14%
2021/03/24	0	0.00	2	45.35	46.40	-2	5,620	-0.04%
2021/03/23	0	0.00	10	45.05	44.75	-10	5,436	-0.18%
2021/03/19	5	44.15	0	0.00	44.20	5	5,493	0.09%
2021/03/18	0	0.00	23	45.03	45.00	-23	5,476	-0.42%
2021/03/17	30	44.27	1	44.30	44.70	29	5,413	0.54%
2021/03/16	0	0.00	47	44.19	44.05	-47	5,370	-0.88%
2021/03/15	0	0.00	3	43.85	44.15	-3	5,446	-0.06%
2021/03/12	30	43.90	0	0.00	44.00	30	5,608	0.53%
2021/03/11	4	43.93	1	43.85	43.85	3	5,662	0.05%
2021/03/10	13	43.54	0	0.00	43.65	13	5,681	0.23%
2021/03/09	33	43.78	0	43.80	43.60	33	5,722	0.58%
2021/03/05	1	43.05	0	0.00	42.95	1	5,802	0.02%
2021/03/03	0	0.00	3	43.94	43.85	-3	5,920	-0.05%
2021/03/02	2	42.58	0	0.00	42.40	2	5,874	0.03%
2021/02/26	4	43.46	2	43.40	43.15	2	5,890	0.03%
2021/02/25	50	44.65	0	0.00	44.45	50	5,794	0.86%
2021/02/24	11	44.90	4	45.00	44.40	7	5,882	0.12%
2021/02/23	100	44.18	1	44.15	44.65	99	6,035	1.64%
2021/02/22	0	0.00	6	43.36	43.60	-6	6,028	-0.10%
2021/02/19	8	42.61	0	0.00	42.55	8	6,085	0.13%
2021/02/18	1	43.40	2	43.30	43.30	-1	6,145	-0.02%
2021/02/17	0	0.00	6	43.00	42.70	-6	6,144	-0.10%
2021/02/04	2	41.80	1	41.75	41.65	1	6,367	0.02%
2021/02/03	0	0.00	1	42.70	42.45	-1	6,557	-0.02%
2021/02/02	0	0.00	3	42.03	42.25	-3	6,570	-0.05%
2021/02/01	5	40.10	11	40.68	40.80	-6	6,557	-0.09%
2021/01/29	4	39.90	3	39.88	39.95	1	6,608	0.02%
2021/01/28	4	40.75	4	40.69	40.35	0	6,637	0.00%
2021/01/27	5	41.54	3	41.83	41.40	2	6,668	0.03%
2021/01/26	2	41.68	2	41.60	41.50	0	6,678	0.00%
2021/01/25	1	41.70	2	41.85	42.00	-1	6,666	-0.02%
2021/01/22	1	41.65	30	41.94	42.00	-29	6,679	-0.43%
2021/01/21	3	41.80	6	41.99	41.70	-3	6,672	-0.04%
2021/01/20	4	41.58	1	41.85	41.60	3	6,659	0.05%
2021/01/19	0	0.00	4	43.13	43.20	-4	6,574	-0.06%
2021/01/18	3	42.10	2	42.33	42.35	1	6,533	0.02%
2021/01/15	1	42.95	2	43.00	43.05	-1	6,497	-0.02%
2021/01/14	3	42.87	0	0.00	43.10	3	6,468	0.05%
2021/01/13	0	0.00	1	43.30	43.30	-1	6,412	-0.02%
2021/01/12	2	43.30	0	0.00	43.05	2	6,351	0.03%
2021/01/11	1	43.05	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	1	43.10	43.60	-1	6,269	-0.02%
2021/01/07	0	0.00	18	42.52	42.85	-18	6,170	-0.29%
2021/01/06	20	41.19	29	41.97	41.35	-9	6,075	-0.15%
2021/01/05	12	43.09	17	43.60	42.80	-5	5,880	-0.09%
2021/01/04	5	43.38	10	43.88	44.40	-5	5,711	-0.09%
2020/12/31	0	0.00	1	44.20	44.05	-1	5,632	-0.02%
2020/12/30	0	0.00	1	44.10	44.10	-1	5,627	-0.02%
2020/12/29	16	43.34	13	43.45	43.35	3	5,619	0.05%
2020/12/28	2	43.50	1	43.70	43.60	1	5,671	0.02%
2020/12/24	1	43.50	4	43.65	43.50	-3	5,697	-0.05%
2020/12/23	0	0.00	1	43.25	43.35	-1	5,735	-0.02%
2020/12/22	2.1	43.73	1	43.95	43.05	1.1	5,733	0.02%
2020/12/21	3	44.32	3	44.58	44.65	0	5,756	0.00%
2020/12/18	0	0.00	1	45.15	45.10	-1	5,733	-0.02%
2020/12/17	1	45.35	1	45.15	45.50	0	5,731	0.00%
2020/12/16	0	0.00	1	45.35	45.70	-1	5,727	-0.02%
2020/12/15	1	44.65	6	45.02	44.80	-5	5,641	-0.09%
2020/12/14	0	0.00	5	45.13	45.15	-5	5,592	-0.09%
2020/12/11	3	44.90	2	44.58	44.35	1	5,524	0.02%
2020/12/10	0	0.00	1	44.60	44.80	-1	5,539	-0.02%
2020/12/09	2	45.20	2	45.05	45.30	0	5,503	0.00%
2020/12/08	1	45.35	4	45.11	45.45	-3	5,469	-0.05%
2020/12/07	1	43.80	1	43.70	43.80	0	5,351	0.00%
2020/12/04	1	43.50	2	43.63	43.70	-1	5,386	-0.02%
2020/12/03	0	0.00	1	43.30	43.30	-1	5,370	-0.02%
2020/12/02	5	43.57	13	43.43	43.20	-8	5,391	-0.15%
2020/11/30	2	42.50	0	0.00	42.50	2	5,374	0.04%
2020/11/27	0	0.00	2	43.05	43.20	-2	5,260	-0.04%
2020/11/25	0	0.00	3	43.27	43.00	-3	5,393	-0.06%
2020/11/23	0	0.00	31	43.97	43.30	-31	5,316	-0.58%
2020/11/20	3	42.92	0	0.00	43.25	3	5,180	0.06%
2020/11/19	12	41.62	20	41.65	41.80	-8	4,947	-0.16%
2020/11/18	30	41.08	0	0.00	41.05	30	4,859	0.62%
2020/11/17	4	39.85	0	0.00	40.35	4	4,780	0.08%
2020/11/13	3	40.37	2	40.58	39.95	1	4,820	0.02%
2020/11/11	6	40.00	5	39.76	40.00	1	4,888	0.02%
2020/11/10	0	0.00	5	38.55	38.60	-5	4,971	-0.10%
2020/11/09	0.6	38.40	13	38.50	38.60	-12.4	5,060	-0.25%
2020/11/04	5	37.00	0	0.00	37.50	5	5,080	0.10%
2020/11/03	0	0.00	1	36.50	36.70	-1	5,035	-0.02%
2020/10/29	1	36.20	0	0.00	36.35	1	5,303	0.02%
2020/10/27	0	0.00	20	37.20	37.45	-20	5,352	-0.37%
2020/10/06	3	37.88	0	0.00	38.00	3	6,125	0.05%
2020/10/05	1	38.20	0	0.00	37.90	1	6,147	0.02%
2020/09/28	0	0.00	1	36.45	36.70	-1	6,259	-0.02%
2020/09/24	2	36.10	5.1	35.83	35.70	-3.1	6,256	-0.05%
2020/09/22	1	37.65	0	0.00	37.05	1	6,199	0.02%
2020/09/21	5	38.01	9	38.10	38.00	-4	6,198	-0.06%
2020/09/18	0.1	37.70	0	0.00	37.70	0.1	6,209	0.00%
2020/09/17	1	37.60	0	0.00	37.90	1	6,204	0.02%
2020/09/16	0	0.00	1	38.35	38.25	-1	6,206	-0.02%
2020/09/15	20	38.45	0	0.00	38.50	20	6,224	0.32%
2020/09/11	1	37.75	0	0.00	37.90	1	6,237	0.02%
2020/09/09	0	0.00	3	37.75	38.45	-3	6,266	-0.05%
2020/09/08	1	37.40	0	0.00	37.50	1	6,182	0.02%
2020/09/07	0	0.00	1	37.10	37.25	-1	6,152	-0.02%
2020/09/02	1	35.70	0	0.00	35.90	1	6,043	0.02%
2020/08/31	1	36.40	0	0.00	36.00	1	5,954	0.02%
2020/08/26	0	0.00	1	37.65	37.75	-1	5,800	-0.02%
2020/08/25	0	0.00	2.2	37.72	37.65	-2.2	5,843	-0.04%
2020/08/21	1	38.15	0	0.00	38.10	1	6,084	0.02%
2020/08/20	1	36.80	1	36.55	37.45	0	6,072	0.00%
2020/08/19	2	38.45	0	0.00	38.40	2	5,995	0.03%
2020/08/18	2	38.78	2	38.55	39.00	0	5,938	0.00%
2020/08/17	3	38.30	12	39.04	38.75	-9	5,860	-0.15%
2020/08/14	9	38.55	1	38.55	38.65	8	5,618	0.14%
2020/08/13	0	0.00	6.3	37.50	37.75	-6.3	5,386	-0.12%
2020/08/11	1	36.90	2	36.63	36.65	-1	5,220	-0.02%
2020/08/07	1	35.50	1	35.80	35.35	0	5,125	0.00%
2020/08/06	1	36.65	41	36.77	36.40	-40	5,117	-0.78%
2020/08/05	0	0.00	3	36.10	35.90	-3	5,015	-0.06%
2020/08/04	0	0.00	109	34.36	35.55	-109	4,923	-2.21%	大賣/鉅額交易
2020/07/31	1	34.10	0	0.00	33.95	1	4,787	0.02%
2020/07/30	1	33.50	1	34.40	34.40	0	4,821	0.00%
2020/07/29	2	33.50	0	0.00	33.65	2	4,862	0.04%
2020/07/28	6	33.53	27	33.64	33.55	-21	4,921	-0.43%
2020/07/27	2	34.15	0	0.00	34.00	2	4,975	0.04%
2020/07/23	2	35.03	1	35.40	35.00	1	5,072	0.02%
2020/07/21	0	0.00	1	35.70	35.55	-1	5,052	-0.02%
2020/07/20	1	35.20	13	35.32	35.05	-12	5,070	-0.24%
2020/07/17	1	35.70	0	0.00	35.70	1	5,023	0.02%
2020/07/16	2	36.98	0	0.00	37.00	2	4,973	0.04%
2020/07/10	1	35.30	2	35.50	35.50	-1	4,728	-0.02%
2020/07/09	1	36.00	1	36.05	36.00	0	4,714	0.00%
2020/07/08	2	35.95	6	36.00	36.00	-4	4,653	-0.09%
2020/07/07	3	35.10	1	35.15	35.15	2	4,545	0.04%
2020/07/06	1.2	34.93	2	35.00	35.10	-0.8	4,552	-0.02%
2020/07/03	1	34.95	1	34.90	34.95	0	4,557	0.00%
2020/07/02	0	0.00	1.2	35.10	35.15	-1.2	4,612	-0.02%
2020/06/30	1	33.70	0	0.00	33.75	1	4,590	0.02%
2020/06/24	0	0.00	1	34.65	34.50	-1	4,614	-0.02%
2020/06/23	1	34.30	0	0.00	34.70	1	4,680	0.02%
2020/06/22	0	0.00	50	34.78	34.60	-50	4,693	-1.07%
2020/06/19	28	35.01	3	35.02	35.00	25	4,719	0.53%
2020/06/18	6	35.02	8	35.90	35.10	-2	4,715	-0.04%
2020/06/17	0	0.00	1	36.00	35.70	-1	4,735	-0.02%
2020/06/16	51	34.39	0	0.00	34.15	51	4,763	1.07%
2020/06/15	0	0.00	1	34.25	34.20	-1	4,906	-0.02%
2020/06/12	31	34.28	10	34.40	34.45	21	4,997	0.42%
2020/06/11	37	35.06	0	0.00	34.70	37	5,094	0.73%
2020/06/10	2	35.55	9	35.62	36.00	-7	5,095	-0.14%
2020/06/09	0	0.00	3	35.40	35.40	-3	5,202	-0.06%
2020/06/08	32	34.81	3	35.05	35.20	29	5,290	0.55%
2020/06/05	28	34.60	0	0.00	34.75	28	5,287	0.53%
2020/06/03	0	0.00	3	34.37	34.60	-3	5,331	-0.06%
2020/06/01	1	33.75	0	0.00	33.75	1	5,302	0.02%
2020/05/28	8	33.64	0	0.00	33.55	8	5,041	0.16%
2020/05/26	0	0.00	1	33.70	33.80	-1	5,065	-0.02%
2020/05/22	3	32.80	0	0.00	32.55	3	5,050	0.06%
2020/05/19	1	33.00	3	33.23	33.30	-2	4,972	-0.04%
2020/05/18	1	32.40	3	32.38	32.25	-2	4,934	-0.04%
2020/05/15	1	31.95	0	0.00	31.80	1	4,908	0.02%
2020/05/14	2	32.13	10	31.95	32.00	-8	4,866	-0.16%
2020/05/13	16	33.05	0	0.00	33.05	16	4,782	0.33%
2020/05/12	5	33.51	0	0.00	33.35	5	4,745	0.11%
2020/05/11	1	34.00	0	0.00	33.85	1	4,722	0.02%
2020/05/08	12	34.18	2	34.48	33.85	10	4,701	0.21%
2020/05/07	2	34.10	0	0.00	34.15	2	4,681	0.04%
2020/05/06	2	34.75	0	0.00	34.50	2	4,675	0.04%
2020/05/05	1	34.80	2	34.90	34.55	-1	4,627	-0.02%
2020/05/04	2	34.15	0	0.00	34.10	2	4,569	0.04%
2020/04/30	4.3	34.60	0	0.00	34.55	4.3	4,501	0.10%
2020/04/29	2	34.58	2	34.65	34.50	0	4,405	0.00%
2020/04/28	5	33.73	1	34.15	34.55	4	4,379	0.09%
2020/04/27	2	32.08	3	32.07	32.80	-1	4,385	-0.02%
2020/04/24	2	30.65	0	0.00	30.60	2	4,282	0.05%
2020/04/23	2	30.93	0	0.00	30.85	2	4,231	0.05%
2020/04/22	2	31.25	0	0.00	31.30	2	4,169	0.05%
2020/04/21	8	32.11	0	0.00	31.80	8	4,150	0.19%
2020/04/17	15	33.15	0	0.00	33.10	15	4,100	0.37%
2020/04/16	1	32.60	0	0.00	32.85	1	4,028	0.02%
2020/04/08	0	0.00	4	32.21	32.60	-4	3,826	-0.10%
2020/04/06	3	30.00	0	0.00	30.05	3	3,697	0.08%
2020/04/01	1	30.65	0	0.00	30.45	1	3,626	0.03%
2020/03/30	0	0.00	1	30.40	31.15	-1	3,539	-0.03%
2020/03/26	0	0.00	0.3	31.15	31.00	-0.3	3,437	-0.01%
2020/03/20	4	30.35	0	0.00	30.25	4	3,357	0.12%
2020/03/19	7	30.20	5	30.22	29.70	2	3,219	0.06%
2020/03/17	2	33.35	0	0.00	33.00	2	3,023	0.07%
2020/03/16	1	35.35	0	0.00	34.90	1	2,921	0.03%
2020/03/13	3	34.57	8	35.35	36.00	-5	2,853	-0.18%
2020/03/12	0	0.00	6	37.43	37.85	-6	2,743	-0.22%
2020/03/11	8	37.35	0	0.00	38.00	8	2,632	0.30%
2020/03/09	0	0.00	3	37.80	38.10	-3	2,568	-0.12%
2020/03/06	0	0.00	10	38.90	39.00	-10	2,521	-0.40%
2020/03/04	2	39.15	3	39.15	39.20	-1	2,525	-0.04%
2020/03/03	5	39.10	0	0.00	39.10	5	2,520	0.20%
2020/02/26	0	0.00	11	38.80	39.10	-11	2,573	-0.43%
2020/02/25	2	38.73	0	0.00	38.70	2	2,585	0.08%
2020/02/24	1	38.90	0	0.00	38.90	1	2,600	0.04%
2020/02/19	0	0.00	1	39.40	39.45	-1	2,709	-0.04%
2020/02/18	5	39.17	0	0.00	39.20	5	2,738	0.18%
2020/02/17	0	0.00	4	39.50	39.45	-4	2,819	-0.14%
2020/02/10	3	39.20	0	0.00	39.40	3	3,239	0.09%
2020/02/04	1	39.55	0	0.00	39.60	1	3,293	0.03%
2020/02/03	1	39.05	0	0.00	39.35	1	3,314	0.03%
2020/01/31	7	39.75	0	0.00	39.35	7	3,313	0.21%
2020/01/30	3	40.18	0	0.00	39.10	3	3,309	0.09%
2020/01/20	5	42.25	0	0.00	42.25	5	3,203	0.16%
2020/01/17	0.1	42.10	0	0.00	42.10	0.1	3,214	0.00%
2020/01/13	1	42.35	0	0.00	42.40	1	3,406	0.03%
2020/01/10	5	41.65	0	0.00	41.75	5	3,562	0.14%
2019/12/27	2	42.18	0	0.00	42.30	2	4,165	0.05%
2019/12/20	0	0.00	1	42.30	43.05	-1	4,473	-0.02%
2019/12/13	1	42.05	0	0.00	41.65	1	4,676	0.02%
2019/12/12	5	41.80	0	0.00	41.65	5	4,648	0.11%
2019/12/09	5	40.83	4	41.08	40.85	1	4,698	0.02%
2019/12/06	1	41.45	0	0.00	41.40	1	4,681	0.02%
2019/12/05	1	41.20	0	0.00	41.10	1	4,680	0.02%
2019/12/04	1	41.10	0	0.00	41.35	1	4,709	0.02%
2019/12/02	1	41.60	0	0.00	41.25	1	4,737	0.02%
2019/11/29	9	41.63	0	0.00	41.60	9	4,782	0.19%
2019/11/27	0	0.00	1	42.00	42.00	-1	5,085	-0.02%
2019/11/26	2	41.95	0	0.00	41.85	2	5,132	0.04%
2019/11/21	1	41.85	0	0.00	41.85	1	5,305	0.02%
2019/11/20	2	42.08	0	0.00	42.20	2	5,512	0.04%
2019/11/19	2	42.28	15	42.39	42.45	-13	5,580	-0.23%
2019/11/15	3	42.97	0	0.00	42.95	3	5,489	0.05%
2019/11/14	2	42.93	0	0.00	42.95	2	5,468	0.04%
2019/11/13	4	43.54	8	43.35	43.35	-4	5,403	-0.07%
2019/11/12	13	44.39	6	44.09	44.00	7	5,374	0.13%
2019/11/11	0	0.00	3	47.05	46.95	-3	5,134	-0.06%
2019/11/07	5	48.20	0	0.00	48.20	5	5,170	0.10%
2019/11/06	1	48.20	11	48.47	48.30	-10	5,175	-0.19%
2019/11/05	0	0.00	1	48.00	48.20	-1	5,166	-0.02%
2019/11/01	1	47.75	0	0.00	48.20	1	5,230	0.02%
2019/10/30	4	47.93	0	0.00	48.00	4	5,276	0.08%
2019/10/29	11	47.31	3	47.77	47.30	8	5,315	0.15%
2019/10/24	0	0.00	7	47.74	48.00	-7	5,323	-0.13%
2019/10/23	1	47.75	0	0.00	47.90	1	5,337	0.02%
2019/10/21	1	48.45	8	48.60	48.55	-7	5,267	-0.13%
2019/10/18	0	0.00	1	48.35	48.70	-1	5,261	-0.02%
2019/10/17	2	47.95	0	0.00	48.15	2	5,135	0.04%
2019/10/16	0	0.00	1	47.40	47.95	-1	5,045	-0.02%
2019/10/14	0	0.00	13	45.88	46.05	-13	4,817	-0.27%
2019/10/09	11	45.20	0	0.00	44.90	11	4,743	0.23%
2019/10/08	0	0.00	12	45.50	45.15	-12	4,756	-0.25%
2019/10/07	5	45.55	0	0.00	45.35	5	4,751	0.11%
2019/10/01	7	46.38	0	0.00	46.15	7	4,620	0.15%
2019/09/27	3	45.40	11	45.84	45.80	-8	4,558	-0.18%
2019/09/26	0	0.00	1	45.30	45.10	-1	4,414	-0.02%
2019/09/23	0	0.00	1	44.95	45.00	-1	4,302	-0.02%
2019/09/19	1	44.30	4	44.25	44.50	-3	4,148	-0.07%
2019/09/18	2	44.55	0	0.00	44.60	2	4,143	0.05%
2019/09/16	0	0.00	4	44.50	44.25	-4	4,158	-0.10%
2019/09/12	0	0.00	1	44.25	44.15	-1	4,115	-0.02%
2019/09/05	1	44.00	2	44.10	43.70	-1	4,098	-0.02%
2019/09/04	4	43.45	0	0.00	43.50	4	4,089	0.10%
2019/09/03	0	0.00	1	44.10	43.45	-1	4,087	-0.02%
2019/09/02	2	44.50	0	0.00	44.05	2	4,061	0.05%
2019/08/30	1	43.65	2	44.00	44.00	-1	3,937	-0.03%
2019/08/29	1	42.90	0	0.00	43.00	1	3,771	0.03%
2019/08/28	0	0.00	2	43.00	43.00	-2	3,712	-0.05%
2019/08/27	2	42.98	3	43.27	43.00	-1	3,669	-0.03%
2019/08/26	4	42.81	7	43.06	42.60	-3	3,526	-0.09%
2019/08/23	10	42.45	13	42.32	42.50	-3	3,394	-0.09%
2019/08/22	9	41.04	8	41.24	41.30	1	3,183	0.03%
2019/08/13	0	0.00	21	40.48	40.25	-21	3,256	-0.64%
2019/08/12	0	0.00	7	40.09	40.00	-7	3,229	-0.22%
2019/08/06	1	38.60	1	38.90	38.75	0	3,254	0.00%
2019/08/05	3	38.92	0	0.00	38.95	3	3,269	0.09%
2019/08/02	2	38.95	4.6	39.09	39.00	-2.6	3,267	-0.08%
2019/08/01	0	0.00	2	39.60	39.55	-2	3,315	-0.06%
2019/07/31	0	0.00	9	40.12	40.40	-9	3,327	-0.27%
2019/07/30	0	0.00	1	40.10	40.15	-1	3,299	-0.03%
2019/07/29	4	39.96	41	40.00	40.00	-37	3,334	-1.11%
2019/07/26	1.6	40.16	0	0.00	40.20	1.6	3,318	0.05%
2019/07/25	2	40.05	0	0.00	40.10	2	3,322	0.06%
2019/07/24	2	39.68	0	0.00	39.65	2	3,357	0.06%
2019/07/22	6	39.48	0	0.00	39.45	6	3,403	0.18%
2019/07/19	5	40.22	0	0.00	40.40	5	3,498	0.14%
2019/07/18	11	40.21	0	0.00	40.20	11	3,544	0.31%
2019/07/17	6	40.40	0	0.00	40.30	6	3,573	0.17%
2019/07/16	3	40.58	0	0.00	40.55	3	3,634	0.08%
2019/07/15	3	40.73	0	0.00	40.65	3	3,711	0.08%
2019/07/12	3	40.60	0	0.00	40.65	3	3,804	0.08%
2019/07/11	0	0.00	2	40.43	40.40	-2	3,838	-0.05%
2019/07/08	2	40.08	0	0.00	40.20	2	3,957	0.05%
2019/07/05	0	0.00	2	40.43	40.25	-2	3,989	-0.05%
2019/07/02	2	40.15	0	0.00	40.00	2	4,035	0.05%
2019/07/01	6	39.95	0	0.00	39.90	6	4,041	0.15%
2019/06/25	3	40.20	0	0.00	40.30	3	4,038	0.07%
2019/06/24	0	0.00	2	40.60	40.80	-2	4,043	-0.05%
2019/06/21	2	40.55	0	0.00	40.55	2	4,072	0.05%
2019/06/20	0	0.00	1	40.35	40.35	-1	4,049	-0.02%
2019/06/19	0	0.00	1	40.05	40.25	-1	4,059	-0.02%
2019/06/17	0	0.00	15	39.35	39.50	-15	4,040	-0.37%
2019/06/13	2	39.15	0	0.00	39.10	2	4,028	0.05%
2019/06/12	1	39.60	0	0.00	39.55	1	4,083	0.02%
2019/06/04	1	39.95	0	0.00	39.80	1	3,922	0.03%
2019/05/31	5	40.10	0	0.00	40.10	5	3,899	0.13%
2019/05/24	1	39.50	0	0.00	39.40	1	3,855	0.03%
2019/05/23	1	39.65	0	0.00	39.85	1	3,854	0.03%
2019/05/20	1	39.10	2	39.30	39.35	-1	3,766	-0.03%
2019/05/17	4	38.86	1	39.00	38.65	3	3,753	0.08%
2019/05/15	1	38.75	0	0.00	39.00	1	3,749	0.03%
2019/05/14	3	38.55	0	0.00	38.75	3	3,736	0.08%
2019/05/13	5	39.00	0	0.00	39.10	5	3,689	0.14%
2019/05/10	0	0.00	1	39.70	39.70	-1	3,645	-0.03%
2019/05/09	1	39.95	4	40.00	39.95	-3	3,642	-0.08%
2019/05/07	1	40.60	4	40.95	40.85	-3	3,503	-0.09%
2019/05/02	3	41.60	0	0.00	41.45	3	3,385	0.09%
2019/04/30	5	41.50	1	41.45	41.25	4	3,366	0.12%
2019/04/29	13	41.60	4	41.59	41.60	9	3,305	0.27%
2019/04/26	14	40.65	0	0.00	41.00	14	3,252	0.43%
2019/04/25	5	40.58	0	0.00	40.40	5	3,231	0.15%
2019/04/24	3	40.98	0	0.00	41.05	3	3,100	0.10%
2019/04/23	2	40.95	0	0.00	41.00	2	3,036	0.07%
2019/04/22	1	41.25	0	0.00	41.00	1	2,998	0.03%
2019/04/18	1	40.95	0	0.00	41.05	1	2,856	0.04%
2019/04/17	2	41.30	0	0.00	41.15	2	2,785	0.07%
2019/04/16	3	41.02	0	0.00	41.00	3	2,720	0.11%
2019/04/15	1	41.45	0	0.00	41.30	1	2,687	0.04%
2019/04/12	2	41.50	0	0.00	41.50	2	2,632	0.08%
2019/04/10	0	0.00	4	42.40	42.55	-4	2,562	-0.16%
2019/04/08	3	41.73	7	41.95	41.70	-4	2,546	-0.16%
2019/04/02	3	41.40	0	0.00	41.45	3	2,592	0.12%
2019/04/01	0	0.00	0	41.60	41.45	0	2,590	0.00%
2019/03/29	0	0.00	0.1	41.95	41.95	-0.1	2,572	0.00%
2019/03/28	3	41.30	2	41.38	41.40	1	2,748	0.04%
2019/03/27	2	41.85	2.1	41.48	41.90	-0.1	2,725	0.00%
2019/03/26	5	41.73	2	41.55	41.65	3	2,711	0.11%
2019/03/25	5	41.90	6	41.78	42.20	-1	2,660	-0.04%
2019/03/22	1	42.75	0	0.00	42.95	1	2,616	0.04%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/20	0	0.00	2	43.40	43.55	-2	2,637	-0.08%
2019/03/19	5	43.30	1	43.30	43.25	4	2,627	0.15%
2019/03/15	2	42.53	3	42.43	43.00	-1	2,610	-0.04%
2019/03/14	1	42.85	0	0.00	42.85	1	2,477	0.04%
2019/03/07	3	43.07	1	42.90	43.00	2	2,724	0.07%
2019/03/05	3	43.15	0	0.00	43.10	3	2,812	0.11%
2019/02/26	0	0.00	1	43.80	44.05	-1	2,770	-0.04%
2019/02/25	2	43.55	0	0.00	43.60	2	2,724	0.07%
2019/02/15	1	42.45	2	42.40	42.40	-1	2,825	-0.04%
2019/02/13	2	44.20	0	0.00	43.65	2	3,041	0.07%
2019/01/30	0	0.00	3	43.05	43.15	-3	3,159	-0.09%
2019/01/28	0	0.00	4	42.75	42.70	-4	3,098	-0.13%
2019/01/21	0	0.00	1	43.25	42.95	-1	3,193	-0.03%
2019/01/18	0	0.00	3	42.97	43.00	-3	3,227	-0.09%
2019/01/16	0	0.00	3	42.80	42.75	-3	3,271	-0.09%
2019/01/15	0	0.00	1	42.85	42.95	-1	3,317	-0.03%
2019/01/09	0	0.00	2	42.60	42.65	-2	3,376	-0.06%
2019/01/08	1	42.00	0	0.00	41.80	1	3,377	0.03%
2019/01/03	0	0.00	1	40.70	41.05	-1	3,602	-0.03%
2019/01/02	2	40.70	0	0.00	40.20	2	3,626	0.06%
2018/12/27	0	0.00	1	40.60	40.55	-1	3,679	-0.03%
2018/12/26	2	40.00	0	0.00	40.15	2	3,712	0.05%
2018/12/22	0	0.00	1	40.75	41.00	-1	3,697	-0.03%
2018/12/21	5	40.64	0	0.00	40.00	5	3,756	0.13%
2018/12/17	1	42.75	0	0.00	43.00	1	3,651	0.03%
2018/12/07	0	0.00	5	41.80	41.80	-5	3,766	-0.13%
2018/12/05	2	42.80	0	0.00	42.60	2	3,773	0.05%
2018/12/04	0	0.00	1	42.95	43.40	-1	3,811	-0.03%
2018/12/03	2	43.00	0	0.00	43.20	2	3,805	0.05%
2018/11/30	0	0.00	4	42.43	42.50	-4	3,790	-0.11%
2018/11/26	0	0.00	1	40.95	40.60	-1	3,671	-0.03%
2018/11/23	0	0.00	12	39.95	39.95	-12	3,664	-0.33%
2018/11/21	3	39.98	3.9	39.89	40.30	-0.9	3,716	-0.03%
2018/11/19	1	39.90	1	40.50	40.00	0	3,757	0.00%
2018/11/16	12	40.05	5	40.35	40.45	7	3,768	0.19%
2018/11/14	1	39.20	3	38.90	39.10	-2	3,785	-0.05%
2018/11/13	3	38.65	34	38.44	39.20	-31	3,790	-0.82%
2018/11/12	4	39.31	0	0.00	39.10	4	3,715	0.11%
2018/11/09	4	41.30	0	0.00	41.50	4	3,620	0.11%
2018/11/05	2	43.15	0	0.00	43.50	2	3,752	0.05%
2018/11/01	0	0.00	1	43.00	43.50	-1	3,890	-0.03%
2018/10/31	0	0.00	1	43.55	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	7	42.56	42.55	-7	4,149	-0.17%
2018/10/26	1	41.50	0	0.00	41.55	1	4,157	0.02%
2018/10/25	1	41.80	0	0.00	41.80	1	4,162	0.02%
2018/10/24	0	0.00	2	41.30	42.50	-2	4,211	-0.05%
2018/10/23	1	41.75	8	41.83	42.10	-7	4,224	-0.17%
2018/10/22	1	42.45	0	0.00	42.60	1	4,259	0.02%
2018/10/19	3	42.20	1	42.55	42.50	2	4,270	0.05%
2018/10/18	2	42.80	0	0.00	42.80	2	4,251	0.05%
2018/10/17	0	0.00	0.6	43.50	43.30	-0.6	4,266	-0.01%
2018/10/15	3	42.63	0	0.00	42.60	3	4,238	0.07%
2018/10/12	0	0.00	2	43.30	43.60	-2	4,205	-0.05%
2018/10/11	5	42.73	0	0.00	43.35	5	4,201	0.12%
2018/10/09	2	45.35	0	0.00	45.60	2	4,095	0.05%
2018/10/08	2	45.65	0	0.00	45.50	2	4,078	0.05%
2018/10/05	7	45.77	1	46.10	45.70	6	4,128	0.15%
2018/10/04	6	46.48	0	0.00	46.30	6	4,180	0.14%
2018/10/03	0	0.00	3	47.25	47.00	-3	4,167	-0.07%
2018/10/02	2	47.55	0	0.00	47.30	2	4,181	0.05%
2018/10/01	0	0.00	1	48.25	48.25	-1	4,143	-0.02%
2018/09/28	0	0.00	4	48.10	48.00	-4	4,210	-0.10%
2018/09/27	0	0.00	4	48.40	48.45	-4	4,159	-0.10%
2018/09/26	3	48.10	0	0.00	47.80	3	4,112	0.07%
2018/09/25	0	0.00	1	48.15	48.10	-1	4,137	-0.02%
2018/09/21	0	0.00	1	48.05	47.85	-1	4,134	-0.02%
2018/09/19	2	48.25	3	48.20	48.25	-1	4,106	-0.02%
2018/09/18	1	47.25	1	47.90	47.90	0	4,085	0.00%
2018/09/14	0	0.00	2	47.20	47.20	-2	4,064	-0.05%
2018/09/10	3	45.78	3	45.60	45.85	0	4,137	0.00%
2018/09/06	1	46.00	0	0.00	46.65	1	4,185	0.02%
2018/09/05	3	46.73	0	0.00	46.15	3	4,179	0.07%
2018/09/04	0	0.00	2	47.05	47.05	-2	4,238	-0.05%
2018/09/03	1	46.70	0	0.00	46.95	1	4,257	0.02%
2018/08/27	2	45.50	0	0.00	45.50	2	4,280	0.05%
2018/08/24	1	45.55	0	0.00	45.50	1	4,282	0.02%
2018/08/23	2	46.10	2	46.10	46.10	0	4,370	0.00%
2018/08/21	3	47.27	0	0.00	47.45	3	4,141	0.07%
2018/08/15	1	46.60	0	0.00	46.25	1	4,205	0.02%
2018/08/13	0	0.00	1	47.40	47.25	-1	4,268	-0.02%
2018/08/10	0	0.00	2	49.00	49.10	-2	4,196	-0.05%
2018/08/09	0	0.00	1	48.75	49.00	-1	4,209	-0.02%
2018/08/08	4	49.13	1	49.05	49.05	3	4,280	0.07%
2018/08/07	4	49.21	0	0.00	49.45	4	4,302	0.09%
2018/08/06	2	48.40	2	48.80	48.80	0	4,227	0.00%
2018/08/01	1	47.25	5	47.30	47.45	-4	4,041	-0.10%
2018/07/31	1	46.90	0	0.00	47.30	1	4,018	0.02%
2018/07/27	2	46.20	1	46.90	46.85	1	3,963	0.03%
2018/07/26	1	45.50	0	0.00	45.65	1	3,899	0.03%
2018/07/20	1	45.00	5	45.14	45.20	-4	3,940	-0.10%
2018/07/17	4	44.95	0	0.00	45.30	4	3,917	0.10%
2018/07/13	4	44.24	0	0.00	44.40	4	3,966	0.10%
2018/07/12	0	0.00	1	45.85	46.00	-1	3,931	-0.03%
2018/07/09	0	0.00	5	45.10	45.10	-5	3,846	-0.13%
2018/07/06	1	44.55	0	0.00	44.60	1	3,884	0.03%
2018/06/29	1	45.45	1	45.45	45.85	0	3,974	0.00%
2018/06/26	3	44.80	9	44.72	44.60	-6	4,180	-0.14%
2018/06/25	2	45.00	1	45.00	45.00	1	4,253	0.02%
2018/06/22	0	0.00	1	45.00	45.10	-1	4,295	-0.02%
2018/06/21	5	45.25	0	0.00	45.20	5	4,335	0.12%
2018/06/20	3	45.50	0	0.00	45.55	3	4,379	0.07%
2018/06/19	3	45.48	0	0.00	45.10	3	4,403	0.07%
2018/06/12	4	47.89	1	47.35	47.85	3	4,403	0.07%
2018/06/11	0	0.00	2	46.90	46.95	-2	4,359	-0.05%
2018/06/08	0	0.00	5	46.90	46.95	-5	4,400	-0.11%
2018/06/07	0	0.00	2	46.95	47.15	-2	4,419	-0.05%
2018/06/06	0	0.00	1	46.15	46.60	-1	4,452	-0.02%
2018/05/30	1	45.00	1	45.10	44.95	0	4,338	0.00%
2018/05/29	0	0.00	5	45.65	45.55	-5	4,343	-0.12%
2018/05/28	0	0.00	1	45.55	45.60	-1	4,382	-0.02%
2018/05/24	1	46.00	1	46.00	46.10	0	4,470	0.00%
2018/05/23	1	47.05	0	0.00	46.60	1	4,501	0.02%
2018/05/22	7	46.26	3	46.27	46.60	4	4,522	0.09%
2018/05/21	1	45.15	0	0.00	45.60	1	4,511	0.02%
2018/05/18	6	44.81	0	0.00	44.85	6	4,517	0.13%
2018/05/17	1	44.85	1	44.55	44.85	0	4,645	0.00%
2018/05/16	6	44.03	3	44.06	44.50	3	4,687	0.06%
2018/05/15	5	45.15	1	45.00	45.00	4	4,683	0.09%
2018/05/14	5	46.33	0	0.00	45.90	5	4,768	0.10%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/08	0	0.00	3	46.30	46.20	-3	4,832	-0.06%
2018/05/07	2	46.48	0	0.00	46.40	2	4,859	0.04%
2018/05/04	2	46.68	0	0.00	46.65	2	4,880	0.04%
2018/05/03	0	0.00	18.7	47.15	47.00	-18.7	4,893	-0.38%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/23	0	0.00	2	47.60	47.70	-2	5,103	-0.04%
2018/04/20	1	47.70	0	0.00	47.90	1	5,112	0.02%
2018/04/19	0	0.00	1	47.75	48.15	-1	5,112	-0.02%
2018/04/16	2	47.50	0	0.00	47.95	2	5,114	0.04%
2018/04/10	1	47.80	2	47.78	47.90	-1	5,278	-0.02%
2018/04/09	0	0.00	1	48.05	48.05	-1	5,268	-0.02%
2018/04/03	3	46.55	0	0.00	46.70	3	5,250	0.06%
2018/04/02	2	46.90	0	0.00	46.80	2	5,274	0.04%
2018/03/29	7	47.09	0	0.00	47.35	7	5,203	0.13%
2018/03/28	5	47.96	1	48.25	47.80	4	5,071	0.08%
2018/03/27	3	48.73	2	48.75	48.60	1	5,003	0.02%
2018/03/26	1	48.65	0	0.00	49.00	1	4,977	0.02%
2018/03/23	2	48.98	0	0.00	49.25	2	4,943	0.04%
2018/03/22	1	49.45	0	0.00	49.65	1	4,920	0.02%
2018/03/21	1	49.05	3	49.55	49.50	-2	4,887	-0.04%
2018/03/19	4	49.98	0	0.00	49.90	4	4,845	0.08%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/15	1	50.60	0	0.00	50.40	1	4,777	0.02%
2018/03/14	0	0.00	1	50.80	50.50	-1	4,772	-0.02%
2018/03/13	10	49.90	0	0.00	49.95	10	4,742	0.21%
2018/03/12	1	50.40	0	0.00	50.30	1	4,801	0.02%
2018/03/06	1	49.35	0	0.00	49.20	1	5,016	0.02%
2018/03/05	5	49.48	0	0.00	49.10	5	5,177	0.10%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/03/01	1	49.95	0	0.00	50.00	1	5,257	0.02%
2018/02/23	1	50.10	0	0.00	50.40	1	5,183	0.02%
2018/02/12	3	48.85	0	0.00	48.95	3	5,113	0.06%
2018/02/09	6	47.53	0	0.00	47.40	6	5,109	0.12%
2018/02/07	2	49.48	0	0.00	49.10	2	5,038	0.04%
2018/02/06	6	49.91	1	49.35	49.40	5	5,004	0.10%
2018/02/05	1	50.70	0	0.00	50.90	1	5,000	0.02%
2018/02/02	0	0.00	2	51.10	51.30	-2	4,943	-0.04%
2018/02/01	2	51.10	0	0.00	51.00	2	4,933	0.04%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/30	1	51.10	2	51.20	51.10	-1	4,856	-0.02%
2018/01/19	0	0.00	10	52.40	52.20	-10	4,629	-0.22%
2018/01/18	1	52.60	2.3	52.41	52.40	-1.3	4,583	-0.03%
2018/01/17	2	52.30	0	0.00	52.60	2	4,528	0.04%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/15	1	51.60	2	51.65	51.60	-1	4,386	-0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/08	1	51.50	0	0.00	51.60	1	4,174	0.02%
2018/01/05	2	51.10	0	0.00	51.50	2	4,120	0.05%
2018/01/03	1	51.60	2	51.90	52.00	-1	4,068	-0.02%
2018/01/02	1	51.90	0	0.00	51.70	1	4,032	0.02%