正新 (2105)-群益金鼎-敦南券商分點個股進出

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
50.00
漲跌
▲1.10
漲幅
+2.25%
成交量
12,585張
產業
上市橡膠類股▼0.02%
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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	4	49.98	14	50.11	50.00	-10	5,159	-0.19%
2024/05/06	0	0.00	1	48.60	48.25	-1	4,973	-0.02%
2024/05/03	0	0.00	2	47.35	46.90	-2	4,916	-0.04%
2024/05/02	1	47.15	0	0.00	46.90	1	4,905	0.02%
2024/04/29	0.3	46.85	2.2	46.73	46.80	-2	4,826	-0.04%
2024/04/26	2	45.85	15	46.10	45.90	-13	4,791	-0.27%
2024/04/25	1.2	46.22	0	0.00	46.10	1.2	4,756	0.03%
2024/04/24	10	46.15	0	0.00	46.10	10	4,755	0.21%
2024/04/23	14	47.10	0	0.00	47.10	14	4,688	0.30%
2024/04/18	0	0.00	1	48.55	47.85	-1	4,626	-0.02%
2024/04/16	20	48.15	0	0.00	48.20	20	4,626	0.43%
2024/04/12	10	48.70	0	0.00	48.70	10	4,535	0.22%
2024/04/11	3	49.20	0	0.00	49.20	3	4,517	0.07%
2024/04/10	4	48.95	0	0.00	49.10	4	4,514	0.09%
2024/04/08	0	0.00	4	48.60	48.55	-4	4,601	-0.09%
2024/03/29	0	0.00	10.1	50.10	50.00	-10.1	4,566	-0.22%
2024/03/27	1	49.95	14.5	50.00	49.85	-13.5	4,663	-0.29%
2024/03/26	0	0.00	1	48.70	48.85	-1	4,973	-0.02%
2024/03/25	19	48.15	0	0.00	48.15	19	5,384	0.35%
2024/03/22	60	48.33	1	48.30	48.10	59	5,850	1.01%
2024/03/21	31	48.81	0	0.00	49.15	31	6,293	0.49%
2024/03/19	80	47.85	0	0.00	47.80	80	6,807	1.18%
2024/03/18	79	49.39	11	49.43	49.50	68	6,858	0.99%
2024/03/15	1.1	47.53	0.1	47.61	48.20	1	6,781	0.01%
2024/03/14	0	0.00	1	47.80	47.65	-1	6,721	-0.01%
2024/03/12	0	0.00	2	46.05	46.50	-2	6,803	-0.03%
2024/03/08	0	0.00	0.1	46.10	46.30	-0.1	7,198	0.00%
2024/02/29	15	46.50	0	0.00	46.95	15	7,836	0.19%
2024/02/27	0.1	46.15	0	0.00	46.30	0.1	7,785	0.00%
2024/02/23	0.1	46.25	0	0.00	46.30	0.1	7,848	0.00%
2024/02/22	0.1	45.85	0	0.00	46.30	0.1	7,894	0.00%
2024/02/20	0.1	45.85	0	0.00	46.00	0.1	8,052	0.00%
2024/02/19	0	0.00	0	46.35	46.40	0	8,186	0.00%
2024/02/16	0	0.00	0.2	46.20	46.55	-0.2	8,334	0.00%
2024/02/15	0	45.25	0	0.00	45.10	0	8,361	0.00%
2024/02/05	0.5	45.75	0	0.00	45.45	0.5	8,405	0.01%
2024/02/02	0	45.45	0	0.00	45.70	0	8,426	0.00%
2024/01/26	1	44.70	0	0.00	44.90	1	8,578	0.01%
2024/01/25	0	0.00	20	44.20	44.35	-20	8,606	-0.23%
2024/01/24	0	0.00	1	43.80	44.15	-1	8,603	-0.01%
2024/01/18	0	0.00	47	42.36	42.35	-47	8,755	-0.54%
2024/01/12	6	43.58	0	0.00	43.75	6	8,720	0.07%
2024/01/11	2	43.63	19.4	43.82	43.60	-17.4	8,766	-0.20%
2024/01/10	3	44.18	0	0.00	43.95	3	8,745	0.03%
2024/01/08	1	45.05	0	0.00	45.10	1	8,839	0.01%
2024/01/05	2	45.20	0	0.00	45.00	2	8,912	0.02%
2024/01/04	1	45.10	1.4	44.65	44.95	-0.4	9,077	0.00%
2024/01/03	1	44.60	0	0.00	44.95	1	9,315	0.01%
2024/01/02	0	0.00	1	45.20	45.55	-1	9,284	-0.01%
2023/12/29	1	45.15	0	0.00	44.90	1	9,312	0.01%
2023/12/28	1	45.40	0	0.00	45.00	1	9,359	0.01%
2023/12/27	1	44.50	0	0.00	44.90	1	9,441	0.01%
2023/12/26	1	44.25	5	44.50	44.50	-4	9,419	-0.04%
2023/12/25	0	0.00	8	44.78	44.75	-8	9,438	-0.08%
2023/12/22	6.1	46.30	5.5	46.45	45.45	0.5	9,439	0.01%
2023/12/21	3.3	45.62	3.7	46.22	47.90	-0.4	9,287	0.00%
2023/12/20	1.3	46.88	24	46.78	47.00	-22.7	8,874	-0.26%
2023/12/19	1.1	46.31	0	0.00	46.25	1.1	8,458	0.01%
2023/12/18	8.1	46.20	3	45.87	46.60	5.1	8,068	0.06%
2023/12/15	1.1	45.09	0	0.00	45.35	1.1	7,684	0.01%
2023/12/13	1	46.20	2	45.18	45.00	-1	7,361	-0.01%
2023/12/12	7	46.19	5	46.30	46.30	2	7,329	0.03%
2023/12/11	1	45.50	50	45.45	45.40	-49	7,273	-0.67%
2023/12/08	2.1	45.23	1	45.05	45.00	1.1	7,356	0.01%
2023/12/07	1.1	44.99	5.1	44.95	44.85	-4	7,324	-0.05%
2023/12/06	1	45.25	0	0.00	45.00	1	7,366	0.01%
2023/12/05	3	44.15	14	44.03	44.25	-11	7,404	-0.15%
2023/12/04	11	44.93	17.3	44.79	44.70	-6.3	7,195	-0.09%
2023/12/01	2	46.70	7.5	47.20	46.50	-5.5	6,918	-0.08%
2023/11/28	0	0.00	0.4	47.55	47.45	-0.4	6,868	-0.01%
2023/11/27	1.5	46.98	0	0.00	46.85	1.5	6,925	0.02%
2023/11/22	0	0.00	5	46.45	46.20	-5	7,191	-0.07%
2023/11/20	10.1	45.85	0.1	45.40	45.65	10	7,140	0.14%
2023/11/17	0.2	46.35	0	0.00	46.55	0.2	7,059	0.00%
2023/11/16	0	0.00	6.1	45.87	45.90	-6.1	7,001	-0.09%
2023/11/15	5	46.50	1.2	46.20	46.55	3.8	6,860	0.06%
2023/11/13	3	45.62	0	0.00	45.65	3	6,650	0.05%
2023/11/09	25	44.90	6	44.83	44.80	19	6,546	0.29%
2023/11/07	0	0.00	3.1	44.50	44.95	-3.1	6,576	-0.05%
2023/11/06	2	44.80	2	44.60	44.80	0	6,523	0.00%
2023/11/01	4	44.10	0	0.00	44.00	4	6,434	0.06%
2023/10/31	0.1	44.00	0	0.00	44.15	0.1	6,443	0.00%
2023/10/30	7	43.57	10.8	43.61	43.75	-3.8	6,415	-0.06%
2023/10/26	4	43.95	15	43.85	43.85	-11	6,457	-0.17%
2023/10/25	4	44.00	1	44.00	44.00	3	6,407	0.05%
2023/10/23	1	43.05	0	0.00	42.95	1	6,353	0.02%
2023/10/20	5	42.75	0	0.00	42.90	5	6,343	0.08%
2023/10/19	6	43.22	0	0.00	43.40	6	6,328	0.09%
2023/10/18	2	43.18	20	43.05	43.40	-18	6,305	-0.29%
2023/10/17	1	43.50	2	43.55	43.20	-1	6,268	-0.02%
2023/10/13	3	44.20	0	0.00	44.15	3	6,248	0.05%
2023/10/12	1	44.90	4	44.90	44.95	-3	6,237	-0.05%
2023/10/11	2	44.80	38	44.58	44.80	-36	6,100	-0.59%
2023/10/04	0	0.00	6	41.67	41.70	-6	5,877	-0.10%
2023/09/27	0	0.00	14	42.20	42.45	-14	5,992	-0.23%
2023/09/26	0	0.00	1	42.30	42.60	-1	6,043	-0.02%
2023/09/25	2	42.55	0.5	42.35	42.60	1.5	6,147	0.02%
2023/09/22	10	42.93	2	42.25	42.90	8	6,185	0.13%
2023/09/21	5	42.60	11	43.04	42.60	-6	6,147	-0.10%
2023/09/20	1	43.45	0	0.00	43.40	1	6,069	0.02%
2023/09/19	0	0.00	2.2	43.94	43.90	-2.2	6,058	-0.04%
2023/09/18	0	0.00	3	42.83	43.10	-3	5,931	-0.05%
2023/09/15	0	0.00	11	42.10	42.65	-11	5,870	-0.19%
2023/09/13	6	42.70	13	42.52	42.65	-7	5,816	-0.12%
2023/09/12	10.8	41.79	12	41.79	41.80	-1.2	5,928	-0.02%
2023/09/11	6	41.59	20	41.65	41.65	-14	5,984	-0.23%
2023/09/08	2	40.73	9	41.05	41.40	-7	5,956	-0.12%
2023/09/07	0	0.00	1	39.65	39.70	-1	5,823	-0.02%
2023/09/06	2	39.70	2	39.58	39.75	0	5,835	0.00%
2023/09/05	0	0.00	3	39.88	40.00	-3	5,832	-0.05%
2023/09/04	7	40.14	0	0.00	40.10	7	5,843	0.12%
2023/09/01	1	40.50	1	40.30	40.45	0	5,794	0.00%
2023/08/31	6	38.87	10	39.75	39.65	-4	5,662	-0.07%
2023/08/30	2	39.70	7	39.79	39.75	-5	5,531	-0.09%
2023/08/29	7	39.04	52	38.78	39.55	-45	5,428	-0.83%
2023/08/28	7	37.76	0	0.00	37.50	7	5,286	0.13%
2023/08/25	0	37.55	0	37.50	37.40	0	5,640	0.00%
2023/08/24	51	37.89	1.7	38.00	37.85	49.3	5,661	0.87%
2023/08/23	1	38.05	0	0.00	38.10	1	5,674	0.02%
2023/08/22	1	38.20	1	38.00	38.05	0	5,697	0.00%
2023/08/21	1	38.05	0	0.00	37.95	1	5,720	0.02%
2023/08/18	1	37.90	0	0.00	37.75	1	5,780	0.02%
2023/08/17	2	37.18	0	0.00	37.95	2	5,839	0.03%
2023/08/16	2	37.50	0	0.00	37.40	2	5,862	0.03%
2023/08/15	1	37.60	0	0.00	37.95	1	5,904	0.02%
2023/08/14	2	37.65	0	0.00	37.45	2	5,955	0.03%
2023/08/11	0	0.00	0.6	38.40	38.40	-0.6	5,999	-0.01%
2023/08/10	1	37.29	0	0.00	36.90	1	6,087	0.02%
2023/08/09	2	37.48	1	37.35	37.35	1	6,098	0.02%
2023/08/08	1	37.30	0	0.00	37.70	1	6,100	0.02%
2023/08/07	1	36.96	0	0.00	37.35	1	6,091	0.02%
2023/08/04	1.1	37.25	0	0.00	37.15	1.1	6,111	0.02%
2023/08/02	5.1	37.25	20	37.23	37.35	-14.9	6,103	-0.24%
2023/08/01	2.2	37.79	100	37.90	37.90	-97.8	6,041	-1.62%
2023/07/31	1	38.85	0	0.00	38.45	1	6,033	0.02%
2023/07/28	1	38.41	0	0.00	38.70	1	6,153	0.02%
2023/07/27	3	38.57	0	0.00	38.60	3	6,135	0.05%
2023/07/26	1	38.50	0	0.00	38.35	1	6,140	0.02%
2023/07/25	1	38.15	1	38.40	38.50	0	6,161	0.00%
2023/07/24	11	38.02	0	0.00	38.00	11	6,157	0.18%
2023/07/21	12	38.48	0	0.00	38.40	12	6,166	0.19%
2023/07/20	0	0.00	7	38.05	38.80	-7	6,193	-0.11%
2023/07/19	5.1	38.50	24.2	38.80	38.40	-19.1	6,171	-0.31%
2023/07/18	1	38.90	0	0.00	39.15	1	6,127	0.02%
2023/07/17	2	39.35	1	39.50	39.50	1	6,114	0.02%
2023/07/14	4	39.13	0	0.00	39.15	4	6,074	0.07%
2023/07/13	13	39.33	0	0.00	39.10	13	6,069	0.21%
2023/07/12	5	39.60	3	39.55	39.70	2	6,059	0.03%
2023/07/10	3	40.40	0	0.00	39.45	3	6,112	0.05%
2023/07/07	0	0.00	2	38.70	38.75	-2	6,073	-0.03%
2023/07/06	1	38.80	6.6	39.26	39.30	-5.6	6,028	-0.09%
2023/07/05	3	39.00	0	0.00	38.95	3	5,979	0.05%
2023/07/04	3	39.00	2	39.58	39.20	1	5,923	0.02%
2023/07/03	36.1	39.50	18	39.23	39.30	18.1	5,856	0.31%
2023/06/30	25.1	40.31	0	0.00	40.15	25.1	5,786	0.43%
2023/06/28	5	40.55	0	0.00	40.75	5	5,743	0.09%
2023/06/27	62.8	40.96	0	0.00	40.80	62.8	5,768	1.09%
2023/06/26	17	40.70	0	0.00	40.75	17	5,909	0.29%
2023/06/21	20	40.66	2	40.88	41.00	18	6,390	0.28%
2023/06/20	5.1	41.05	48	41.01	41.05	-42.9	6,355	-0.68%
2023/06/19	2	41.08	0.1	41.00	41.20	1.9	6,291	0.03%
2023/06/16	18.1	41.42	13	41.66	41.15	5.1	6,174	0.08%
2023/06/15	12	40.45	6.9	40.71	40.55	5.2	5,878	0.09%
2023/06/14	0	0.00	6.1	40.20	40.25	-6.1	5,792	-0.11%
2023/06/13	2	39.25	0.6	39.15	39.40	1.4	5,689	0.02%
2023/06/12	2	39.10	0	0.00	38.85	2	5,626	0.04%
2023/06/09	8	38.48	10	38.30	38.80	-2	5,604	-0.04%
2023/06/08	2	38.43	0	0.00	38.55	2	5,569	0.04%
2023/06/06	0	0.00	10	38.55	38.70	-10	5,546	-0.18%
2023/06/05	5	38.84	0	0.00	38.80	5	5,535	0.09%
2023/06/02	127	38.58	5	39.10	39.10	122	5,501	2.22%	大買/鉅額交易
2023/05/31	0.1	39.80	14	39.84	39.00	-13.9	5,339	-0.26%
2023/05/30	0	0.00	2	39.83	39.80	-2	4,973	-0.04%
2023/05/29	0	0.00	1	39.60	39.60	-1	4,950	-0.02%
2023/05/26	0.9	39.60	0	0.00	39.50	0.9	4,994	0.02%
2023/05/25	1	39.90	5.3	40.04	39.90	-4.3	4,979	-0.09%
2023/05/22	1	40.40	15	40.57	40.50	-14	4,841	-0.29%
2023/05/19	1	40.10	11	40.15	40.15	-10	4,785	-0.21%
2023/05/18	0	0.00	20	39.89	40.00	-20	4,717	-0.42%
2023/05/17	0	0.00	16	39.75	39.80	-16	4,637	-0.35%
2023/05/16	0	0.00	20	39.68	39.75	-20	4,545	-0.44%
2023/05/12	0	0.00	0	38.65	38.50	0	4,346	0.00%
2023/05/11	0	0.00	0	38.65	38.55	0	4,328	0.00%
2023/05/05	0	39.05	10	38.40	38.40	-10	4,375	-0.23%
2023/05/04	10	38.93	0	0.00	38.80	10	4,338	0.23%
2023/04/19	10	37.20	0	0.00	37.40	10	4,191	0.24%
2023/04/14	0	0.00	2	38.20	38.00	-2	4,047	-0.05%
2023/04/13	10	37.40	2	37.50	37.30	8	3,959	0.20%
2023/03/30	0	0.00	5	36.44	36.55	-5	3,557	-0.14%
2023/03/29	2	36.30	0	0.00	36.55	2	3,540	0.06%
2023/03/27	10	37.65	10	37.65	36.20	0	3,425	0.00%
2023/03/24	10	37.63	1	38.00	37.65	9	3,235	0.28%
2023/03/17	0	0.00	0.1	34.20	33.95	-0.1	2,721	0.00%
2023/03/15	5	34.20	0.1	34.45	34.20	4.9	2,621	0.19%
2023/03/10	10	34.53	0	0.00	34.40	10	2,630	0.38%
2023/02/07	0	34.00	0	0.00	34.00	0	2,683	0.00%
2023/02/06	0	34.40	0	0.00	34.15	0	2,643	0.00%
2023/02/02	0	0.00	0	34.90	34.65	0	2,648	0.00%
2023/01/16	0	0.00	1	34.60	34.40	-1	2,664	-0.04%
2023/01/13	0	34.45	0	0.00	34.20	0	2,737	0.00%
2023/01/11	0	0.00	2	34.70	34.70	-2	2,893	-0.07%
2023/01/10	0	34.60	0	0.00	34.85	0	2,918	0.00%
2022/12/26	2	34.00	0	0.00	34.05	2	3,388	0.06%
2022/12/23	0	33.65	0	0.00	33.75	0	3,528	0.00%
2022/12/20	0	0.00	1	33.70	33.70	-1	3,853	-0.03%
2022/12/16	0	34.10	0	0.00	34.25	0	4,225	0.00%
2022/12/13	0	0.00	10	34.60	34.10	-10	4,668	-0.21%
2022/12/09	10	34.65	0	0.00	35.00	10	5,259	0.19%
2022/12/05	0	0.00	0.1	35.00	34.60	-0.1	6,213	0.00%
2022/11/28	0	33.80	0	0.00	33.95	0	6,121	0.00%
2022/11/25	0.1	34.20	0	0.00	34.35	0.1	6,128	0.00%
2022/11/22	0	0.00	2	33.53	33.50	-2	6,194	-0.03%
2022/11/21	0	0.00	1	33.50	33.75	-1	6,196	-0.02%
2022/11/17	1	33.75	0	0.00	33.75	1	6,205	0.02%
2022/11/16	2	33.90	0	0.00	33.80	2	6,202	0.03%
2022/11/11	0	0.00	5	33.25	33.35	-5	6,101	-0.08%
2022/11/08	0	0.00	1	33.55	33.45	-1	6,181	-0.02%
2022/11/01	0	0.00	1	33.10	33.05	-1	6,326	-0.02%
2022/10/28	0	32.40	0	0.00	32.40	0	6,352	0.00%
2022/10/26	1	31.90	1.4	32.21	32.10	-0.4	6,306	-0.01%
2022/10/21	1	32.45	1	31.95	32.00	0	6,274	0.00%
2022/10/20	1	32.41	4.3	32.78	32.80	-3.2	6,191	-0.05%
2022/10/19	0	33.70	0	0.00	33.50	0	6,021	0.00%
2022/10/17	0	33.50	0	0.00	34.00	0	6,113	0.00%
2022/10/14	1	34.20	8	34.33	34.10	-7	6,106	-0.11%
2022/10/13	1	34.70	0	0.00	34.05	1	6,135	0.02%
2022/10/12	0	0.00	2	34.88	34.85	-2	6,108	-0.03%
2022/10/11	2	34.55	1	34.30	34.55	1	6,132	0.02%
2022/10/07	1	35.20	0	0.00	35.25	1	6,118	0.02%
2022/10/06	0.1	35.80	0	0.00	35.80	0.1	6,159	0.00%
2022/10/05	0	0.00	2	35.95	35.70	-2	6,143	-0.03%
2022/10/04	0	0.00	2	35.30	35.35	-2	6,091	-0.03%
2022/10/03	1	35.45	0	0.00	35.00	1	6,085	0.02%
2022/09/30	2.1	35.61	2	36.00	35.70	0.1	6,141	0.00%
2022/09/29	1	36.75	4	36.33	36.40	-3	6,023	-0.05%
2022/09/28	0	36.30	1	37.20	36.30	-1	5,964	-0.02%
2022/09/27	1	36.85	2	37.10	37.05	-1	5,867	-0.02%
2022/09/26	0.1	37.22	2	36.88	36.95	-1.9	5,802	-0.03%
2022/09/23	10	37.98	6	37.55	37.35	4	5,675	0.07%
2022/09/22	8	38.62	6	38.71	38.80	2	5,493	0.04%
2022/09/21	0	39.00	1	39.55	39.25	-1	5,417	-0.02%
2022/09/20	10	39.55	27.1	39.50	39.60	-17.1	5,266	-0.32%
2022/09/19	12	39.08	2	39.23	39.45	10	5,117	0.20%
2022/09/16	8.1	38.63	3	38.87	39.50	5.1	4,957	0.10%
2022/09/15	31	38.91	31	38.63	38.40	0	4,576	0.00%
2022/09/14	8	37.06	10	35.95	37.70	-2	4,040	-0.05%
2022/09/13	0	0.00	1	35.75	35.95	-1	3,724	-0.03%
2022/09/08	0	0.00	1	34.45	34.90	-1	3,747	-0.03%
2022/09/07	2	34.10	0	0.00	34.15	2	3,737	0.05%
2022/08/31	0	0.00	1	35.20	35.45	-1	3,747	-0.03%
2022/08/29	2	34.78	1	34.55	34.55	1	3,733	0.03%
2022/08/25	0	35.25	0	0.00	35.15	0	3,749	0.00%
2022/08/24	2	35.25	2	35.15	35.25	0	3,786	0.00%
2022/08/22	2	35.08	0	0.00	35.20	2	4,064	0.05%
2022/08/19	0	0.00	1	35.40	35.35	-1	4,090	-0.02%
2022/08/18	1	35.10	0	0.00	35.50	1	4,097	0.02%
2022/08/15	1	34.85	0	0.00	34.95	1	4,082	0.02%
2022/08/10	0	0.00	2	34.40	34.50	-2	4,014	-0.05%
2022/08/09	0	0.00	15	34.60	34.55	-15	4,035	-0.37%
2022/08/05	0	0.00	12	34.92	35.00	-12	4,001	-0.30%
2022/08/04	9	35.24	7	34.40	34.50	2	4,021	0.05%
2022/08/03	0	0.00	0.4	35.50	35.75	-0.4	3,969	-0.01%
2022/08/02	2	35.70	0	0.00	35.80	2	3,958	0.05%
2022/08/01	2	36.05	0	0.00	36.10	2	3,941	0.05%
2022/07/29	0	35.30	2	35.45	35.45	-2	3,918	-0.05%
2022/07/25	8	34.88	0	0.00	35.15	8	3,902	0.21%
2022/07/22	6.1	35.60	0	0.00	35.60	6.1	3,851	0.16%
2022/07/21	1	35.85	2	35.70	36.15	-1	3,840	-0.03%
2022/07/20	0.1	36.40	8	36.16	35.80	-7.9	3,799	-0.21%
2022/07/19	14	36.73	15	36.62	36.65	-1	3,781	-0.03%
2022/07/18	13.1	36.44	4	36.63	36.60	9.1	3,752	0.24%
2022/07/15	17	36.35	4.6	36.35	36.30	12.4	3,706	0.33%
2022/07/14	4	36.00	1	35.80	36.05	3	3,698	0.08%
2022/07/12	1	35.25	5	35.11	34.90	-4	3,605	-0.11%
2022/07/11	3	36.13	4	35.65	35.60	-1	3,595	-0.03%
2022/07/08	26	36.33	11	36.06	36.10	15	3,582	0.42%
2022/07/06	1	35.05	0	0.00	34.70	1	3,468	0.03%
2022/07/05	5	35.60	29	35.49	35.45	-24	3,482	-0.69%
2022/07/04	1	34.70	3	34.95	34.80	-2	3,437	-0.06%
2022/07/01	4	34.35	5	34.45	34.25	-1	3,466	-0.03%
2022/06/30	2	35.32	0	0.00	35.40	2	3,467	0.06%
2022/06/24	0	0.00	4	35.55	35.45	-4	3,554	-0.11%
2022/06/23	0	0.00	1	35.00	35.10	-1	3,521	-0.03%
2022/06/21	0	0.00	1	34.75	34.95	-1	3,511	-0.03%
2022/06/20	0	34.05	2	34.00	33.75	-2	3,500	-0.06%
2022/06/17	1	34.50	2	34.55	34.40	-1	3,477	-0.03%
2022/06/15	4	35.14	0	0.00	35.05	4	3,443	0.12%
2022/06/14	0	0.00	1	34.75	34.95	-1	3,466	-0.03%
2022/06/13	0	34.90	0	0.00	34.70	0	3,498	0.00%
2022/06/07	0	0.00	1	35.80	35.65	-1	3,468	-0.03%
2022/06/02	1	35.50	0	0.00	35.50	1	3,526	0.03%
2022/06/01	0	35.55	0	0.00	35.25	0	3,623	0.00%
2022/05/31	4	35.05	1	35.10	35.55	3	3,606	0.08%
2022/05/30	0	0.00	3	35.10	35.30	-3	3,395	-0.09%
2022/05/20	9	34.59	9	34.43	34.40	0	3,522	0.00%
2022/05/19	1	34.10	0	0.00	33.95	1	3,484	0.03%
2022/05/18	2	34.28	6	34.79	34.75	-4	3,484	-0.11%
2022/05/17	1	34.25	0	0.00	34.30	1	3,494	0.03%
2022/05/16	0	0.00	1	33.60	33.60	-1	3,472	-0.03%
2022/05/11	1	32.90	0	0.00	33.00	1	3,504	0.03%
2022/05/09	0	33.40	2	33.35	33.45	-2	3,561	-0.06%
2022/05/06	1	33.70	13	33.61	33.70	-12	3,626	-0.33%
2022/04/27	0.2	33.40	0	0.00	33.40	0.2	3,860	0.00%
2022/04/25	1.1	33.86	0	0.00	33.80	1.1	3,857	0.03%
2022/04/21	0	0.00	3	34.50	34.55	-3	3,847	-0.08%
2022/04/20	0	0.00	3	34.40	34.15	-3	3,889	-0.08%
2022/04/18	1	34.05	0	0.00	34.05	1	3,924	0.03%
2022/04/15	6	34.18	0	0.00	34.25	6	3,938	0.15%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/11	0	34.70	0	0.00	34.40	0	4,054	0.00%
2022/04/08	1	35.15	0	0.00	35.00	1	4,056	0.02%
2022/04/06	2	35.40	0	0.00	35.65	2	4,126	0.05%
2022/04/01	0	0.00	7	35.60	35.90	-7	4,226	-0.17%
2022/03/31	2	35.68	5	35.70	35.45	-3	4,354	-0.07%
2022/03/30	10.2	35.35	2.5	35.32	35.30	7.7	4,321	0.18%
2022/03/29	0.1	34.85	1	34.80	34.60	-0.9	4,231	-0.02%
2022/03/24	4	35.05	8.5	35.05	35.05	-4.5	4,304	-0.11%
2022/03/23	2	35.48	0	0.00	35.50	2	4,354	0.05%
2022/03/22	0.1	35.50	1	35.40	35.55	-1	4,369	-0.02%
2022/03/21	0.1	35.20	3	35.57	35.60	-3	4,402	-0.07%
2022/03/17	2.1	34.93	1	35.20	35.00	1.1	4,474	0.02%
2022/03/11	1	34.50	0	0.00	34.50	1	5,019	0.02%
2022/03/10	0	0.00	10	34.63	34.80	-10	5,074	-0.20%
2022/03/09	0	0.00	1	34.50	34.15	-1	5,072	-0.02%
2022/03/08	0	0.00	1	34.00	34.00	-1	5,077	-0.02%
2022/03/07	1.1	34.03	4	34.05	34.20	-2.9	5,080	-0.06%
2022/02/25	6	34.87	0	0.00	35.60	6	5,207	0.12%
2022/02/24	0	0.00	13	35.05	35.05	-13	5,142	-0.25%
2022/02/23	0	0.00	4	35.70	35.70	-4	5,087	-0.08%
2022/02/22	0.1	35.80	3	35.70	35.80	-2.9	5,118	-0.06%
2022/02/21	0.1	36.35	0	0.00	36.40	0.1	5,111	0.00%
2022/02/17	7	36.23	2.2	36.06	36.30	4.8	5,115	0.09%
2022/02/16	2	35.60	1	35.60	35.60	1	5,102	0.02%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/11	2	35.78	3.8	35.85	35.75	-1.8	5,191	-0.03%
2022/02/10	1	36.30	0	0.00	36.35	1	5,222	0.02%
2022/02/09	2	36.33	16	36.30	36.35	-14	5,230	-0.27%
2022/02/08	2	36.50	1	36.30	36.35	1	5,239	0.02%
2022/02/07	1	35.75	2	35.80	36.10	-1	5,196	-0.02%
2022/01/26	0	0.00	1	34.65	34.55	-1	5,093	-0.02%
2022/01/25	1	34.50	0	0.00	34.55	1	5,130	0.02%
2022/01/24	1.1	35.14	0	0.00	35.10	1.1	5,082	0.02%
2022/01/19	0	0.00	1	35.55	35.35	-1	5,164	-0.02%
2022/01/17	1	35.35	0	0.00	35.40	1	5,154	0.02%
2022/01/14	1	35.45	0.8	35.55	35.40	0.2	5,163	0.00%
2022/01/12	0	0.00	2	36.05	36.00	-2	5,146	-0.04%
2022/01/10	0.1	35.40	0	0.00	35.30	0.1	5,111	0.00%
2022/01/07	0.1	35.55	5	35.67	35.35	-4.9	5,124	-0.09%
2022/01/06	0	0.00	1	35.65	35.65	-1	5,081	-0.02%
2022/01/04	1.1	35.66	1	36.00	35.90	0.1	5,108	0.00%
2022/01/03	1	36.20	0	0.00	35.85	1	5,109	0.02%
2021/12/30	3	36.35	2	36.20	36.10	1	5,105	0.02%
2021/12/29	1.1	36.32	2	36.25	36.55	-0.9	5,126	-0.02%
2021/12/28	3.1	36.51	3	36.50	36.65	0.1	5,134	0.00%
2021/12/27	7	36.79	6.8	37.10	37.20	0.2	5,044	0.00%
2021/12/24	0	0.00	10	36.00	36.05	-10	4,997	-0.20%
2021/12/23	2	35.85	0	0.00	35.80	2	5,072	0.04%
2021/12/21	1	35.35	1	35.70	35.60	0	5,233	0.00%
2021/12/17	10	35.73	2	36.00	36.15	8	5,281	0.15%
2021/12/16	5.1	35.85	1	35.60	35.55	4.1	5,262	0.08%
2021/12/15	3	35.72	0	0.00	35.70	3	5,344	0.06%
2021/12/14	4	35.60	3	36.02	35.85	1	5,397	0.02%
2021/12/13	1	36.15	0	0.00	36.10	1	5,381	0.02%
2021/12/10	7	36.33	15	36.28	35.85	-8	5,435	-0.15%
2021/12/09	6.2	36.24	7	36.24	36.55	-0.8	5,388	-0.01%
2021/12/03	3	34.10	1	34.10	34.05	2	5,181	0.04%
2021/12/01	1	33.65	1	33.95	33.65	0	5,197	0.00%
2021/11/30	0	0.00	0.1	34.25	33.50	-0.1	5,160	0.00%
2021/11/29	3.1	34.01	0	0.00	34.00	3.1	5,045	0.06%
2021/11/26	7	34.47	4	34.40	34.40	3	5,029	0.06%
2021/11/25	1	34.95	1	35.20	34.90	0	5,090	0.00%
2021/11/23	2	34.50	0	0.00	34.50	2	5,182	0.04%
2021/11/18	2	34.48	2	34.45	34.50	0	5,349	0.00%
2021/11/17	4	34.56	0	0.00	34.45	4	5,361	0.07%
2021/11/16	5	34.74	0	0.00	34.75	5	5,406	0.09%
2021/11/15	4	34.58	4	34.90	35.05	0	5,536	0.00%
2021/11/12	1	34.25	1	34.60	34.45	0	5,749	0.00%
2021/11/11	13	34.50	0	0.00	34.30	13	5,810	0.22%
2021/11/10	4	34.84	0	0.00	34.80	4	5,841	0.07%
2021/11/09	0	0.00	3	34.88	35.20	-3	5,850	-0.05%
2021/11/08	0	0.00	4	34.69	34.80	-4	5,916	-0.07%
2021/11/05	1	34.10	0	0.00	34.15	1	5,890	0.02%
2021/11/02	3	34.62	2	34.73	34.50	1	5,933	0.02%
2021/10/28	0	0.00	1	34.80	34.75	-1	5,841	-0.02%
2021/10/27	4	34.73	0	0.00	34.55	4	5,852	0.07%
2021/10/26	1	35.15	2	35.25	35.20	-1	5,851	-0.02%
2021/10/22	4	34.93	0	0.00	34.85	4	5,840	0.07%
2021/10/21	3	35.10	5	35.29	35.20	-2	5,829	-0.03%
2021/10/19	2	34.78	0	0.00	34.90	2	5,772	0.03%
2021/10/18	0	0.00	1	35.05	34.90	-1	5,762	-0.02%
2021/10/12	1	33.95	1	34.05	33.95	0	5,830	0.00%
2021/10/08	1	34.75	0	0.00	34.40	1	5,813	0.02%
2021/10/07	0	0.00	1	34.85	34.90	-1	5,867	-0.02%
2021/10/05	0.2	34.40	0	0.00	34.20	0.2	5,836	0.00%
2021/10/01	4	35.10	3	34.93	35.00	1	5,851	0.02%
2021/09/30	2	35.25	3	35.58	35.50	-1	5,747	-0.02%
2021/09/29	1	35.20	0	0.00	35.25	1	5,680	0.02%
2021/09/28	2	35.85	0	0.00	35.90	2	5,564	0.04%
2021/09/27	1	36.30	1	36.30	36.20	0	5,592	0.00%
2021/09/24	0	0.00	1	36.05	35.60	-1	5,567	-0.02%
2021/09/23	1	35.55	0	0.00	35.60	1	5,511	0.02%
2021/09/22	1	35.60	0	0.00	35.40	1	5,509	0.02%
2021/09/15	2	37.10	1	37.10	37.00	1	5,567	0.02%
2021/09/14	14	37.35	17	37.20	37.35	-3	5,544	-0.05%
2021/09/13	2	36.25	0	0.00	36.50	2	5,496	0.04%
2021/09/08	11	35.95	0	0.00	35.80	11	5,826	0.19%
2021/09/07	8	36.67	0	0.00	36.65	8	5,733	0.14%
2021/09/03	2	36.85	0	0.00	37.05	2	5,756	0.03%
2021/09/02	5	37.12	0	0.00	36.80	5	5,747	0.09%
2021/08/31	2	36.95	0	0.00	37.25	2	5,739	0.03%
2021/08/27	2	38.00	2	38.05	38.15	0	5,597	0.00%
2021/08/26	17	37.59	0	0.00	37.50	17	5,564	0.31%
2021/08/25	1	37.65	1	37.90	37.95	0	5,540	0.00%
2021/08/24	13	37.65	0	0.00	37.60	13	5,472	0.24%
2021/08/23	1	38.00	0	0.00	38.05	1	5,436	0.02%
2021/08/20	10	37.66	0	0.00	37.55	10	5,522	0.18%
2021/08/19	17.1	38.01	1	39.05	37.60	16.1	5,620	0.29%
2021/08/18	14	37.09	0	0.00	37.80	14	5,554	0.25%
2021/08/16	1	39.50	5	39.45	39.15	-4	5,337	-0.07%
2021/08/13	5	40.45	0	0.00	40.30	5	5,353	0.09%
2021/08/12	4.1	40.77	2	40.55	40.65	2.1	5,414	0.04%
2021/08/11	10	41.76	8	41.93	41.80	2	5,363	0.04%
2021/08/10	3	41.80	0	0.00	41.65	3	5,456	0.05%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/07/30	0.1	43.50	0	0.00	43.10	0.1	6,426	0.00%
2021/07/29	0	0.00	4	44.00	44.05	-4	6,570	-0.06%
2021/07/23	0	0.00	2	44.80	44.45	-2	7,452	-0.03%
2021/07/19	0	0.00	1	44.20	45.00	-1	8,125	-0.01%
2021/07/16	0	0.00	2	44.75	45.15	-2	8,566	-0.02%
2021/07/14	5	43.96	1	44.00	43.85	4	9,886	0.04%
2021/07/09	0.1	44.65	1.1	44.73	44.70	-1	10,836	-0.01%
2021/07/08	0	0.00	2	45.08	45.15	-2	10,863	-0.02%
2021/07/05	2	46.10	0	0.00	46.00	2	10,972	0.02%
2021/07/02	0	0.00	3	45.50	45.45	-3	10,992	-0.03%
2021/06/29	0	0.00	1	46.60	46.60	-1	11,003	-0.01%
2021/06/28	0	0.00	10	46.85	47.00	-10	11,123	-0.09%
2021/06/25	10	47.75	1	48.00	47.35	9	11,196	0.08%
2021/06/24	0	0.00	2	47.00	47.45	-2	11,235	-0.02%
2021/06/23	4	45.66	0	0.00	46.00	4	11,152	0.04%
2021/06/21	0	0.00	161	44.32	44.30	-161	11,334	-1.42%	大賣/鉅額交易
2021/06/17	1	45.15	0	0.00	45.30	1	11,002	0.01%
2021/06/16	0	0.00	3	45.55	45.50	-3	11,021	-0.03%
2021/06/07	1	47.00	0	0.00	46.40	1	11,102	0.01%
2021/06/04	0	0.00	10	47.65	47.65	-10	11,091	-0.09%
2021/06/03	7	48.23	0	0.00	48.00	7	11,101	0.06%
2021/06/02	15	47.86	12	47.71	48.20	3	11,144	0.03%
2021/06/01	2	47.05	0	0.00	47.00	2	11,095	0.02%
2021/05/31	2	47.18	1	46.55	46.65	1	11,201	0.01%
2021/05/28	0	0.00	1	48.10	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	0.1	47.00	47.15	-0.1	11,207	0.00%
2021/05/26	0	0.00	30	46.05	46.25	-30	11,197	-0.27%
2021/05/25	30	46.20	0	0.00	46.30	30	11,152	0.27%
2021/05/18	1	42.35	1	42.20	43.75	0	11,075	0.00%
2021/05/17	7	40.56	1	42.30	41.30	6	11,014	0.05%
2021/05/14	1	43.70	0	0.00	44.35	1	10,811	0.01%
2021/05/12	3	46.15	4	47.58	45.00	-1	10,559	-0.01%
2021/05/11	7	49.23	4	48.75	48.60	3	10,379	0.03%
2021/05/10	3	51.37	2	51.10	51.50	1	10,201	0.01%
2021/05/07	25	50.36	5	50.80	51.00	20	10,178	0.20%
2021/05/06	1	50.10	10	50.30	50.70	-9	10,138	-0.09%
2021/05/05	16.1	49.85	6	49.92	49.50	10.1	9,970	0.10%
2021/05/04	5	51.70	14	53.04	51.10	-9	9,745	-0.09%
2021/05/03	13	52.67	0	0.00	52.50	13	9,553	0.14%
2021/04/29	89.1	53.65	8	55.35	54.10	81.1	9,387	0.86%
2021/04/28	46.2	55.30	12	55.05	55.50	34.2	9,117	0.37%
2021/04/27	20.2	55.75	8	55.84	56.10	12.2	9,030	0.13%
2021/04/26	39	57.01	19	56.83	57.00	20	8,914	0.22%
2021/04/23	13	56.43	27	55.06	56.30	-14	8,784	-0.16%
2021/04/22	22	57.67	13	58.32	56.10	9	8,588	0.10%
2021/04/21	11	56.97	8	57.11	57.10	3	8,128	0.04%
2021/04/20	90	56.75	36	56.70	56.50	54	7,741	0.70%
2021/04/19	7	53.77	12.8	53.96	53.80	-5.8	6,858	-0.09%
2021/04/16	7	50.76	18	51.46	51.70	-11	6,557	-0.17%
2021/04/15	19	51.04	11	50.84	51.20	8	6,355	0.13%
2021/04/14	1	48.20	9	48.15	48.15	-8	5,976	-0.13%
2021/04/13	0	0.00	1	47.95	47.30	-1	6,072	-0.02%
2021/04/09	1	48.05	4	47.86	48.00	-3	6,238	-0.05%
2021/04/08	0	0.00	5	46.98	46.95	-5	6,166	-0.08%
2021/04/07	0	0.00	2	47.05	47.30	-2	6,163	-0.03%
2021/04/06	1	47.25	0	0.00	47.30	1	6,151	0.02%
2021/04/01	3	48.38	7	47.72	47.45	-4	6,115	-0.07%
2021/03/31	0	0.00	6	48.06	48.20	-6	6,045	-0.10%
2021/03/30	2	46.65	16	46.55	47.50	-14	5,882	-0.24%
2021/03/29	4	46.59	23	46.55	47.00	-19	5,788	-0.33%
2021/03/26	1	46.05	10	46.00	45.45	-9	5,754	-0.16%
2021/03/25	4	45.63	15	45.65	45.75	-11	5,709	-0.19%
2021/03/24	2	46.00	15	45.37	46.40	-13	5,620	-0.23%
2021/03/23	0	0.00	19	44.76	44.75	-19	5,436	-0.35%
2021/03/22	11	44.52	2	44.60	44.55	9	5,468	0.16%
2021/03/19	2	44.35	30	44.10	44.20	-28	5,493	-0.51%
2021/03/18	16	45.18	1	45.20	45.00	15	5,476	0.27%
2021/03/17	1.1	44.22	2	44.70	44.70	-0.9	5,413	-0.02%
2021/03/16	0	0.00	36	44.15	44.05	-36	5,370	-0.67%
2021/03/11	35	43.91	0	0.00	43.85	35	5,662	0.62%
2021/03/09	0	0.00	1	44.00	43.60	-1	5,722	-0.02%
2021/03/08	1	43.40	2	44.03	43.45	-1	5,736	-0.02%
2021/03/05	1	42.90	0	0.00	42.95	1	5,802	0.02%
2021/03/04	1	43.55	0	0.00	43.55	1	5,959	0.02%
2021/03/03	0	0.00	2	43.53	43.85	-2	5,920	-0.03%
2021/03/02	0	0.00	2	43.20	42.40	-2	5,874	-0.03%
2021/02/26	3	43.18	0	0.00	43.15	3	5,890	0.05%
2021/02/23	0	0.00	1	44.40	44.65	-1	6,035	-0.02%
2021/02/22	0	0.00	0.7	43.40	43.60	-0.7	6,028	-0.01%
2021/02/02	0	0.00	1	41.90	42.25	-1	6,570	-0.02%
2021/02/01	0	0.00	1	40.85	40.80	-1	6,557	-0.02%
2021/01/29	3	39.85	0	0.00	39.95	3	6,608	0.05%
2021/01/28	1.1	40.27	0	0.00	40.35	1.1	6,637	0.02%
2021/01/27	6.2	41.45	0	0.00	41.40	6.2	6,668	0.09%
2021/01/25	0	0.00	3	42.00	42.00	-3	6,666	-0.05%
2021/01/22	5	41.85	1.2	41.83	42.00	3.8	6,679	0.06%
2021/01/21	1	41.80	1	41.85	41.70	0	6,672	0.00%
2021/01/20	8	41.71	0	0.00	41.60	8	6,659	0.12%
2021/01/14	1	43.00	0	0.00	43.10	1	6,468	0.02%
2021/01/13	13	43.30	0	0.00	43.30	13	6,412	0.20%
2021/01/08	1	43.55	1	43.50	43.60	0	6,269	0.00%
2021/01/06	7	41.26	0	0.00	41.35	7	6,075	0.12%
2021/01/05	15	43.23	7.7	43.56	42.80	7.3	5,880	0.12%
2021/01/04	5	43.16	1	44.00	44.40	4	5,711	0.07%
2020/12/30	0	0.00	3.2	43.87	44.10	-3.2	5,627	-0.06%
2020/12/29	3	43.30	7	43.37	43.35	-4	5,619	-0.07%
2020/12/28	0	0.00	7	43.73	43.60	-7	5,671	-0.12%
2020/12/24	0	0.00	2	43.83	43.50	-2	5,697	-0.04%
2020/12/23	0.1	43.10	6	43.28	43.35	-5.9	5,735	-0.10%
2020/12/22	14	43.82	9	43.87	43.05	5	5,733	0.09%
2020/12/21	1	44.00	0.4	44.60	44.65	0.6	5,756	0.01%
2020/12/18	0	0.00	1	45.20	45.10	-1	5,733	-0.02%
2020/12/17	2	45.00	0	0.00	45.50	2	5,731	0.03%
2020/12/16	2	45.40	3	45.63	45.70	-1	5,727	-0.02%
2020/12/15	2	44.45	0	0.00	44.80	2	5,641	0.04%
2020/12/14	3	44.83	1	45.10	45.15	2	5,592	0.04%
2020/12/11	1	44.10	1	43.85	44.35	0	5,524	0.00%
2020/12/10	2	44.90	0	0.00	44.80	2	5,539	0.04%
2020/12/09	1	45.35	0	0.00	45.30	1	5,503	0.02%
2020/12/08	11	44.80	2	45.13	45.45	9	5,469	0.16%
2020/12/07	11	43.70	0	0.00	43.80	11	5,351	0.21%
2020/12/04	4	43.75	4	43.60	43.70	0	5,386	0.00%
2020/12/02	0	0.00	9	43.41	43.20	-9	5,391	-0.17%
2020/12/01	4	43.55	0	0.00	43.50	4	5,425	0.07%
2020/11/30	2	42.75	0	0.00	42.50	2	5,374	0.04%
2020/11/26	1	43.05	1	43.30	43.20	0	5,288	0.00%
2020/11/25	1	42.80	0	0.00	43.00	1	5,393	0.02%
2020/11/23	1	44.20	1	43.70	43.30	0	5,316	0.00%
2020/11/20	0	0.00	2	43.10	43.25	-2	5,180	-0.04%
2020/11/19	0	0.00	2	41.50	41.80	-2	4,947	-0.04%
2020/11/18	0	0.00	3	41.15	41.05	-3	4,859	-0.06%
2020/11/17	0	0.00	29	40.20	40.35	-29	4,780	-0.61%
2020/11/16	0	0.00	25	39.96	39.95	-25	4,811	-0.52%
2020/11/13	3	40.18	38	41.11	39.95	-35	4,820	-0.73%
2020/11/12	80	39.83	0	0.00	39.90	80	4,745	1.69%
2020/11/11	0	0.00	6	39.75	40.00	-6	4,888	-0.12%
2020/11/10	0	0.00	0.3	38.50	38.60	-0.3	4,971	-0.01%
2020/11/09	0	0.00	9	38.57	38.60	-9	5,060	-0.18%
2020/11/06	1	38.20	0	0.00	38.25	1	5,078	0.02%
2020/11/05	1	38.05	0	0.00	38.00	1	5,174	0.02%
2020/10/29	0	0.00	6	36.65	36.35	-6	5,303	-0.11%
2020/10/26	0	0.00	1	37.35	37.25	-1	5,348	-0.02%
2020/10/22	1	37.00	0	0.00	36.70	1	5,425	0.02%
2020/10/05	1	37.80	1	37.70	37.90	0	6,147	0.00%
2020/09/30	1	36.85	0	0.00	36.90	1	6,153	0.02%
2020/09/28	0	0.00	6	35.90	36.70	-6	6,259	-0.10%
2020/09/23	12	37.20	0	0.00	37.30	12	6,213	0.19%
2020/09/11	1	38.20	2	38.75	37.90	-1	6,237	-0.02%
2020/09/09	10	38.45	0	0.00	38.45	10	6,266	0.16%
2020/09/01	75	36.23	75	36.41	36.40	0	6,018	0.00%
2020/08/27	0	0.00	1	37.20	37.30	-1	5,819	-0.02%
2020/08/26	1	37.80	0	0.00	37.75	1	5,800	0.02%
2020/08/25	1	37.65	0	0.00	37.65	1	5,843	0.02%
2020/08/24	1	37.50	0	0.00	37.65	1	6,080	0.02%
2020/08/20	3	36.75	1	36.70	37.45	2	6,072	0.03%
2020/08/19	2	38.50	25	38.60	38.40	-23	5,995	-0.38%
2020/08/18	1	38.90	10	38.15	39.00	-9	5,938	-0.15%
2020/08/17	71	39.05	45	38.65	38.75	26	5,860	0.44%
2020/08/14	1	38.50	7	37.84	38.65	-6	5,618	-0.11%
2020/08/13	10	37.54	10	36.95	37.75	0	5,386	0.00%
2020/08/12	1	36.50	0	0.00	36.35	1	5,277	0.02%
2020/08/11	1	36.75	22	36.53	36.65	-21	5,220	-0.40%
2020/08/06	4.4	36.26	1	36.85	36.40	3.4	5,117	0.07%
2020/08/05	3	35.75	3	35.85	35.90	0	5,015	0.00%
2020/08/04	10	34.95	1	34.25	35.55	9	4,923	0.18%
2020/07/31	1	34.15	0	0.00	33.95	1	4,787	0.02%
2020/07/30	1	33.60	1	33.90	34.40	0	4,821	0.00%
2020/07/28	1	33.55	0	0.00	33.55	1	4,921	0.02%
2020/07/24	0	0.00	5	34.50	34.50	-5	4,982	-0.10%
2020/07/23	5	34.95	5	35.08	35.00	0	5,072	0.00%
2020/07/22	0	0.00	50	35.50	35.65	-50	5,096	-0.98%
2020/07/17	0	0.00	1	37.20	35.70	-1	5,023	-0.02%
2020/07/16	9	37.14	4	37.00	37.00	5	4,973	0.10%
2020/07/08	1	35.65	0	0.00	36.00	1	4,653	0.02%
2020/07/02	0	0.00	2	34.85	35.15	-2	4,612	-0.04%
2020/07/01	0	0.00	4	33.80	33.90	-4	4,589	-0.09%
2020/06/29	1	34.05	4	34.00	33.95	-3	4,602	-0.07%
2020/06/24	1	34.90	1	35.25	34.50	0	4,614	0.00%
2020/06/23	2	34.25	4	34.68	34.70	-2	4,680	-0.04%
2020/06/22	6	34.70	0	0.00	34.60	6	4,693	0.13%
2020/06/19	11	35.01	1	35.10	35.00	10	4,719	0.21%
2020/06/18	3	35.10	4	35.58	35.10	-1	4,715	-0.02%
2020/06/17	37	34.83	40	35.46	35.70	-3	4,735	-0.06%
2020/06/16	1	34.10	1	34.60	34.15	0	4,763	0.00%
2020/06/15	2	34.18	2	34.78	34.20	0	4,906	0.00%
2020/06/12	15	34.25	0	0.00	34.45	15	4,997	0.30%
2020/06/11	2	35.23	0	0.00	34.70	2	5,094	0.04%
2020/06/04	1	34.40	1	34.65	34.75	0	5,291	0.00%
2020/06/03	1	34.40	0	0.00	34.60	1	5,331	0.02%
2020/05/27	0	0.00	10	33.75	34.00	-10	5,029	-0.20%
2020/05/25	4	32.30	4	32.48	32.50	0	5,049	0.00%
2020/05/22	0	0.00	1	33.25	32.55	-1	5,050	-0.02%
2020/05/20	0	0.00	10	33.30	33.70	-10	5,007	-0.20%
2020/05/08	30	34.55	0	0.00	33.85	30	4,701	0.64%
2020/05/06	1	34.85	0	0.00	34.50	1	4,675	0.02%
2020/05/05	0	0.00	1	34.20	34.55	-1	4,627	-0.02%
2020/05/04	1	33.80	3	34.57	34.10	-2	4,569	-0.04%
2020/04/30	24	34.78	1	34.75	34.55	23	4,501	0.51%
2020/04/29	0	0.00	2	34.60	34.50	-2	4,405	-0.05%
2020/04/28	3	33.85	1	34.30	34.55	2	4,379	0.05%
2020/04/27	10	32.05	6	32.12	32.80	4	4,385	0.09%
2020/04/23	1	30.95	0	0.00	30.85	1	4,231	0.02%
2020/04/20	1	32.85	0	0.00	32.75	1	4,102	0.02%
2020/04/17	0	0.00	1	33.05	33.10	-1	4,100	-0.02%
2020/04/16	1	32.65	0	0.00	32.85	1	4,028	0.02%
2020/04/15	2	33.20	1	33.45	33.40	1	3,986	0.03%
2020/04/14	0	0.00	3	33.15	33.30	-3	3,956	-0.08%
2020/04/10	1	32.25	0	0.00	32.55	1	3,896	0.03%
2020/04/09	5	32.95	5	32.63	32.10	0	3,878	0.00%
2020/04/08	1	32.75	0	0.00	32.60	1	3,826	0.03%
2020/04/06	1	29.95	1	30.35	30.05	0	3,697	0.00%
2020/04/01	2	30.50	0	0.00	30.45	2	3,626	0.06%
2020/03/31	1	31.65	0	0.00	30.80	1	3,591	0.03%
2020/03/27	1	31.00	0	0.00	31.00	1	3,489	0.03%
2020/03/25	2	31.58	2	31.45	31.55	0	3,491	0.00%
2020/03/24	0	0.00	1	31.40	30.70	-1	3,435	-0.03%
2020/03/20	16	30.28	13	30.11	30.25	3	3,357	0.09%
2020/03/19	11	31.38	33.1	30.77	29.70	-22.1	3,219	-0.69%
2020/03/18	10	33.02	6	32.93	33.00	4	3,094	0.13%
2020/03/17	1	33.05	0	0.00	33.00	1	3,023	0.03%
2020/03/16	0	0.00	1	35.40	34.90	-1	2,921	-0.03%
2020/03/13	3	34.70	54	34.58	36.00	-51	2,853	-1.79%
2020/03/12	1	37.40	1	37.70	37.85	0	2,743	0.00%
2020/03/11	0	0.00	3	37.75	38.00	-3	2,632	-0.11%
2020/03/10	1	37.85	3	37.85	38.35	-2	2,580	-0.08%
2020/03/03	0	0.00	1	39.10	39.10	-1	2,520	-0.04%
2020/02/21	0	0.00	1	39.40	39.15	-1	2,615	-0.04%
2020/02/06	20	40.05	0	0.00	40.00	20	3,273	0.61%
2020/02/05	2	39.85	1	39.80	39.95	1	3,292	0.03%
2020/02/04	30	39.75	0	0.00	39.60	30	3,293	0.91%
2020/01/31	2	39.40	0	0.00	39.35	2	3,313	0.06%
2020/01/30	1	40.00	2	40.00	39.10	-1	3,309	-0.03%
2020/01/20	0	0.00	1	42.25	42.25	-1	3,203	-0.03%
2020/01/15	1	42.10	2	42.10	42.10	-1	3,280	-0.03%
2019/12/31	0	0.00	1	41.90	41.80	-1	4,073	-0.02%
2019/12/25	1	41.85	0	0.00	42.00	1	4,258	0.02%
2019/12/24	0	0.00	2	42.05	42.00	-2	4,413	-0.05%
2019/12/23	8	42.50	0	0.00	42.45	8	4,491	0.18%
2019/12/18	10	42.40	0	0.00	42.25	10	4,593	0.22%
2019/12/17	5	42.00	2	42.10	42.30	3	4,627	0.06%
2019/12/16	2	42.10	0	0.00	42.00	2	4,631	0.04%
2019/12/13	10	41.75	0	0.00	41.65	10	4,676	0.21%
2019/12/11	2	40.98	3	41.10	41.15	-1	4,660	-0.02%
2019/12/02	0	0.00	5	41.30	41.25	-5	4,737	-0.11%
2019/11/29	5	41.70	0	0.00	41.60	5	4,782	0.10%
2019/11/22	0	0.00	3	42.32	42.20	-3	5,197	-0.06%
2019/11/20	2	42.10	0	0.00	42.20	2	5,512	0.04%
2019/11/19	4	42.30	2	42.45	42.45	2	5,580	0.04%
2019/11/18	4	42.49	2	42.78	42.80	2	5,521	0.04%
2019/11/14	2	43.40	8	43.12	42.95	-6	5,468	-0.11%
2019/11/13	2	43.55	0	0.00	43.35	2	5,403	0.04%
2019/11/12	3	44.45	0	0.00	44.00	3	5,374	0.06%
2019/11/11	4	47.15	1	47.40	46.95	3	5,134	0.06%
2019/11/08	0	0.00	1	48.20	48.35	-1	5,129	-0.02%
2019/11/06	0	0.00	4	48.20	48.30	-4	5,175	-0.08%
2019/11/05	0	0.00	1	48.20	48.20	-1	5,166	-0.02%
2019/11/04	6	48.14	0	0.00	48.25	6	5,203	0.12%
2019/10/30	0	0.00	2	47.95	48.00	-2	5,276	-0.04%
2019/10/28	1	47.70	1	47.60	47.55	0	5,312	0.00%
2019/10/25	0	0.00	1	47.75	47.70	-1	5,313	-0.02%
2019/10/24	2	47.80	2	47.95	48.00	0	5,323	0.00%
2019/10/23	5	48.07	1	48.00	47.90	4	5,337	0.07%
2019/10/22	1	48.00	0	0.00	47.80	1	5,320	0.02%
2019/10/21	2	48.55	0	0.00	48.55	2	5,267	0.04%
2019/10/18	0	0.00	2	48.35	48.70	-2	5,261	-0.04%
2019/10/17	1	47.65	6	48.11	48.15	-5	5,135	-0.10%
2019/10/16	0	0.00	15	47.37	47.95	-15	5,045	-0.30%
2019/10/15	0	0.00	27	46.71	46.60	-27	4,906	-0.55%
2019/10/14	0	0.00	11	46.01	46.05	-11	4,817	-0.23%
2019/10/09	0	0.00	1	44.90	44.90	-1	4,743	-0.02%
2019/10/08	0	0.00	5	45.30	45.15	-5	4,756	-0.11%
2019/10/07	1	44.95	1	45.40	45.35	0	4,751	0.00%
2019/10/04	17	45.05	0	0.00	45.45	17	4,737	0.36%
2019/10/03	37	44.97	1	45.35	45.00	36	4,717	0.76%
2019/10/01	1	45.80	1	46.05	46.15	0	4,620	0.00%
2019/09/27	6	45.93	12	46.18	45.80	-6	4,558	-0.13%
2019/09/25	5	45.00	4	44.95	45.00	1	4,333	0.02%
2019/09/24	8	44.69	0	0.00	44.65	8	4,339	0.18%
2019/09/23	2	44.90	9	44.91	45.00	-7	4,302	-0.16%
2019/09/20	2	44.40	0	0.00	44.40	2	4,202	0.05%
2019/09/19	3	44.22	0	0.00	44.50	3	4,148	0.07%
2019/09/18	13	44.57	1	44.55	44.60	12	4,143	0.29%
2019/09/17	11	44.25	0	0.00	44.40	11	4,110	0.27%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/11	1	43.80	1	44.10	44.00	0	4,103	0.00%
2019/09/09	3	43.77	0	0.00	43.80	3	4,057	0.07%
2019/09/06	0	0.00	1	43.85	43.85	-1	4,060	-0.02%
2019/09/05	2	43.78	2.3	44.08	43.70	-0.3	4,098	-0.01%
2019/09/04	1	43.10	1	43.35	43.50	0	4,089	0.00%
2019/09/03	1	43.55	3	43.50	43.45	-2	4,087	-0.05%
2019/09/02	5	44.25	13	44.22	44.05	-8	4,061	-0.20%
2019/08/30	5	43.95	15	43.92	44.00	-10	3,937	-0.25%
2019/08/29	3	42.90	1.2	43.02	43.00	1.8	3,771	0.05%
2019/08/28	3	42.88	0	0.00	43.00	3	3,712	0.08%
2019/08/27	2	43.00	1	43.50	43.00	1	3,669	0.03%
2019/08/26	2	42.85	1	43.35	42.60	1	3,526	0.03%
2019/08/23	3	42.83	1	42.65	42.50	2	3,394	0.06%
2019/08/22	0	0.00	65	40.99	41.30	-65	3,183	-2.04%
2019/08/20	1	39.70	1	40.05	39.85	0	3,193	0.00%
2019/08/14	60	40.20	5	40.30	40.15	55	3,248	1.69%
2019/08/13	5	40.60	60	40.60	40.25	-55	3,256	-1.69%
2019/08/12	0	0.00	2.3	39.74	40.00	-2.3	3,229	-0.07%
2019/08/06	60.1	38.93	0	0.00	38.75	60.1	3,254	1.85%
2019/08/05	2	38.90	0	0.00	38.95	2	3,269	0.06%
2019/07/31	1	39.85	0	0.00	40.40	1	3,327	0.03%
2019/07/25	0	0.00	1	40.15	40.10	-1	3,322	-0.03%
2019/07/22	1	39.50	0	0.00	39.45	1	3,403	0.03%
2019/07/17	1	40.45	0	0.00	40.30	1	3,573	0.03%
2019/07/15	0	0.00	1	40.75	40.65	-1	3,711	-0.03%
2019/07/12	5	40.65	0	0.00	40.65	5	3,804	0.13%
2019/07/03	0.1	40.45	0	0.00	40.40	0.1	4,030	0.00%
2019/06/26	0	0.00	2.1	40.21	40.45	-2.1	4,005	-0.05%
2019/06/19	0	0.00	1	40.20	40.25	-1	4,059	-0.02%
2019/06/11	4	40.20	0	0.00	40.10	4	4,023	0.10%
2019/06/05	0	0.00	2	40.10	40.10	-2	3,948	-0.05%
2019/05/30	0	0.00	4	40.15	40.05	-4	3,877	-0.10%
2019/05/29	2	39.70	1	39.65	39.60	1	3,889	0.03%
2019/05/27	0	0.00	3	39.20	40.00	-3	3,864	-0.08%
2019/05/24	0	0.00	5	39.40	39.40	-5	3,855	-0.13%
2019/05/13	0	0.00	1	38.95	39.10	-1	3,689	-0.03%
2019/05/06	1	40.85	0	0.00	40.80	1	3,461	0.03%
2019/05/03	0	0.00	2	41.58	41.70	-2	3,390	-0.06%
2019/05/02	5	41.51	0	0.00	41.45	5	3,385	0.15%
2019/04/30	6	41.35	0	0.00	41.25	6	3,366	0.18%
2019/04/29	0	0.00	3	41.52	41.60	-3	3,305	-0.09%
2019/04/25	1	40.55	0	0.00	40.40	1	3,231	0.03%
2019/04/24	1	41.15	0	0.00	41.05	1	3,100	0.03%
2019/04/23	1	40.90	1	40.95	41.00	0	3,036	0.00%
2019/04/22	14	41.08	0	0.00	41.00	14	2,998	0.47%
2019/04/19	0	0.00	4	41.56	41.20	-4	2,929	-0.14%
2019/04/17	4	41.18	0	0.00	41.15	4	2,785	0.14%
2019/04/16	10	41.03	6	41.13	41.00	4	2,720	0.15%
2019/04/15	1	41.50	0	0.00	41.30	1	2,687	0.04%
2019/04/12	3	41.55	0	0.00	41.50	3	2,632	0.11%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/10	0	0.00	3	42.35	42.55	-3	2,562	-0.12%
2019/04/09	0.1	41.85	0	0.00	41.85	0.1	2,549	0.00%
2019/04/08	0	0.00	1	41.90	41.70	-1	2,546	-0.04%
2019/04/02	2	41.55	0	0.00	41.45	2	2,592	0.08%
2019/04/01	3	41.62	0	0.00	41.45	3	2,590	0.12%
2019/03/29	0	0.00	1	41.40	41.95	-1	2,572	-0.04%
2019/03/28	1	41.40	2	41.35	41.40	-1	2,748	-0.04%
2019/03/26	3	41.77	0	0.00	41.65	3	2,711	0.11%
2019/03/25	2	41.85	0	0.00	42.20	2	2,660	0.08%
2019/03/22	4	42.70	0	0.00	42.95	4	2,616	0.15%
2019/03/20	0	0.00	2	43.43	43.55	-2	2,637	-0.08%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/11	0.1	42.85	0	0.00	42.70	0.1	2,553	0.00%
2019/03/08	0	0.00	1	42.80	42.75	-1	2,600	-0.04%
2019/03/04	1	43.65	0	0.00	43.55	1	2,839	0.04%
2019/02/27	1	44.30	0	0.00	43.75	1	2,823	0.04%
2019/02/25	0.1	43.75	0	0.00	43.60	0.1	2,724	0.00%
2019/02/19	1	42.55	0	0.00	42.75	1	2,794	0.04%
2019/02/18	0	0.00	1	42.80	42.55	-1	2,803	-0.04%
2019/02/15	2	42.65	0	0.00	42.40	2	2,825	0.07%
2019/02/11	2	43.30	0	0.00	43.45	2	3,165	0.06%
2019/01/30	0	0.00	6	43.15	43.15	-6	3,159	-0.19%
2019/01/29	2	42.55	0	0.00	42.90	2	3,105	0.06%
2019/01/25	1	42.45	1	42.70	42.80	0	3,106	0.00%
2019/01/23	1	42.25	1	42.60	42.85	0	3,147	0.00%
2019/01/21	0	0.00	1	43.20	42.95	-1	3,193	-0.03%
2019/01/17	1	42.75	0	0.00	42.80	1	3,237	0.03%
2019/01/03	0	0.00	1	41.05	41.05	-1	3,602	-0.03%
2019/01/02	1	40.65	0	0.00	40.20	1	3,626	0.03%
2018/12/22	0	0.00	1	41.00	41.00	-1	3,697	-0.03%
2018/12/21	3	40.32	1	40.40	40.00	2	3,756	0.05%
2018/12/20	1	43.10	1	43.40	43.10	0	3,600	0.00%
2018/12/13	0	0.00	1	42.25	43.00	-1	3,694	-0.03%
2018/12/07	0.2	42.00	0	0.00	41.80	0.2	3,766	0.00%
2018/12/06	1	41.85	0	0.00	41.75	1	3,784	0.03%
2018/12/03	1	42.65	0	0.00	43.20	1	3,805	0.03%
2018/11/30	0	0.00	1	42.50	42.50	-1	3,790	-0.03%
2018/11/13	1.1	37.86	0	0.00	39.20	1.1	3,790	0.03%
2018/11/12	0	0.00	1	39.15	39.10	-1	3,715	-0.03%
2018/11/09	3	41.47	2	41.28	41.50	1	3,620	0.03%
2018/10/31	0	0.00	4	43.35	43.55	-4	4,011	-0.10%
2018/10/30	1	42.70	0	0.00	42.55	1	4,149	0.02%
2018/10/29	0	0.00	1	41.80	41.50	-1	4,138	-0.02%
2018/10/26	2	41.10	0	0.00	41.55	2	4,157	0.05%
2018/10/17	0.3	43.50	0	0.00	43.30	0.3	4,266	0.01%
2018/10/08	1	45.60	0	0.00	45.50	1	4,078	0.02%
2018/09/28	0	0.00	1	48.40	48.00	-1	4,210	-0.02%
2018/09/21	0	0.00	11	47.82	47.85	-11	4,134	-0.27%
2018/09/19	10.3	48.05	0	0.00	48.25	10.3	4,106	0.25%
2018/09/12	2	46.00	0	0.00	46.55	2	4,045	0.05%
2018/09/10	0.3	46.30	0	0.00	45.85	0.3	4,137	0.01%
2018/09/05	1	46.50	2	46.65	46.15	-1	4,179	-0.02%
2018/09/04	0	0.00	2	47.00	47.05	-2	4,238	-0.05%
2018/09/03	4	46.93	0	0.00	46.95	4	4,257	0.09%
2018/08/27	1	45.70	0	0.00	45.50	1	4,280	0.02%
2018/08/22	1	46.55	0	0.00	46.60	1	4,375	0.02%
2018/08/16	0	0.00	1	45.80	47.05	-1	4,166	-0.02%
2018/08/13	3	47.57	0	0.00	47.25	3	4,268	0.07%
2018/08/08	0	0.00	1	49.40	49.05	-1	4,280	-0.02%
2018/08/07	4	49.05	3	49.45	49.45	1	4,302	0.02%
2018/08/06	0	0.00	45	48.51	48.80	-45	4,227	-1.06%
2018/08/03	1	46.85	2	46.80	47.05	-1	4,065	-0.02%
2018/08/02	3	47.00	0	0.00	46.80	3	4,066	0.07%
2018/08/01	15	47.10	15	47.35	47.45	0	4,041	0.00%
2018/07/31	7	47.19	12	46.90	47.30	-5	4,018	-0.12%
2018/07/30	4	47.28	0	0.00	47.00	4	3,983	0.10%
2018/07/27	0	0.00	4	46.35	46.85	-4	3,963	-0.10%
2018/07/26	1	45.50	0	0.00	45.65	1	3,899	0.03%
2018/07/19	3	45.20	0	0.00	45.10	3	3,922	0.08%
2018/07/12	0	0.00	1	45.60	46.00	-1	3,931	-0.03%
2018/07/11	20	45.00	0	0.00	45.25	20	3,856	0.52%
2018/07/10	19	45.00	0	0.00	45.15	19	3,857	0.49%
2018/07/09	5	45.00	0	0.00	45.10	5	3,846	0.13%
2018/07/06	0	0.00	1	45.15	44.60	-1	3,884	-0.03%
2018/07/02	1	45.35	0	0.00	45.25	1	3,954	0.03%
2018/06/19	0	0.00	9	45.65	45.10	-9	4,403	-0.20%
2018/06/15	1	46.30	0	0.00	46.25	1	4,410	0.02%
2018/06/12	0	0.00	2	47.20	47.85	-2	4,403	-0.05%
2018/06/07	0	0.00	2	47.20	47.15	-2	4,419	-0.05%
2018/05/31	1	44.90	1	45.60	45.60	0	4,426	0.00%
2018/05/30	1	45.10	0	0.00	44.95	1	4,338	0.02%
2018/05/28	0	0.00	0.7	45.70	45.60	-0.7	4,382	-0.01%
2018/05/18	2	44.65	0	0.00	44.85	2	4,517	0.04%
2018/05/15	2	45.00	0	0.00	45.00	2	4,683	0.04%
2018/05/14	4	46.08	0	0.00	45.90	4	4,768	0.08%
2018/05/11	0	0.00	2	46.10	46.25	-2	4,760	-0.04%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/07	5	46.50	0	0.00	46.40	5	4,859	0.10%
2018/05/04	0.1	46.95	0	0.00	46.65	0.1	4,880	0.00%
2018/05/03	0	0.00	1	47.10	47.00	-1	4,893	-0.02%
2018/04/30	0.2	47.95	0	0.00	47.90	0.2	4,936	0.00%
2018/04/27	0	0.00	3	47.20	47.20	-3	4,920	-0.06%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/20	1	47.80	0	0.00	47.90	1	5,112	0.02%
2018/04/13	0	0.00	2	47.78	47.75	-2	5,192	-0.04%
2018/04/11	0	0.00	1	48.10	48.05	-1	5,262	-0.02%
2018/04/09	0	0.00	0.2	48.15	48.05	-0.2	5,268	0.00%
2018/04/02	0	0.00	1	47.00	46.80	-1	5,274	-0.02%
2018/03/29	5	47.06	0	0.00	47.35	5	5,203	0.10%
2018/03/28	5	47.80	3	47.85	47.80	2	5,071	0.04%
2018/03/27	1	48.60	2	48.95	48.60	-1	5,003	-0.02%
2018/03/26	2	48.65	0	0.00	49.00	2	4,977	0.04%
2018/03/23	1	48.85	1	49.30	49.25	0	4,943	0.00%
2018/03/21	3	49.07	4	49.56	49.50	-1	4,887	-0.02%
2018/03/19	1	50.10	0	0.00	49.90	1	4,845	0.02%
2018/03/16	1	50.20	1	50.60	50.10	0	4,849	0.00%
2018/03/15	0	0.00	3	50.70	50.40	-3	4,777	-0.06%
2018/03/14	14	50.18	11	50.60	50.50	3	4,772	0.06%
2018/03/13	2	49.90	0	0.00	49.95	2	4,742	0.04%
2018/03/12	0	0.00	2	49.88	50.30	-2	4,801	-0.04%
2018/03/09	0	0.00	3	49.60	49.25	-3	4,817	-0.06%
2018/03/06	2	49.25	1	49.60	49.20	1	5,016	0.02%
2018/03/05	2	49.23	1	49.50	49.10	1	5,177	0.02%
2018/02/27	2	50.50	360	50.61	50.20	-358	5,244	-6.83%	大賣/鉅額交易
2018/02/26	2	50.65	202	50.85	50.50	-200	5,222	-3.83%	大賣/鉅額交易
2018/02/23	2	50.15	2	50.10	50.40	0	5,183	0.00%
2018/02/22	11	49.96	6	49.60	49.60	5	5,217	0.10%
2018/02/21	5	49.75	5	49.85	50.00	0	5,162	0.00%
2018/02/09	4	47.35	0	0.00	47.40	4	5,109	0.08%
2018/02/07	2	49.05	0	0.00	49.10	2	5,038	0.04%
2018/02/06	6	49.68	2	49.30	49.40	4	5,004	0.08%
2018/02/01	4	51.00	5	51.22	51.00	-1	4,933	-0.02%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/25	2	51.50	0	0.00	51.90	2	4,727	0.04%
2018/01/23	1	51.80	0	0.00	51.70	1	4,688	0.02%
2018/01/22	3	51.80	10	51.70	51.90	-7	4,681	-0.15%
2018/01/18	2	52.50	2	52.90	52.40	0	4,583	0.00%
2018/01/17	1	52.40	14	52.70	52.60	-13	4,528	-0.29%
2018/01/15	2	51.65	0	0.00	51.60	2	4,386	0.05%
2018/01/12	0	0.00	10	51.40	51.60	-10	4,365	-0.23%
2018/01/10	2	51.30	0	0.00	51.50	2	4,289	0.05%
2018/01/09	2	51.00	2	50.90	51.20	0	4,257	0.00%
2018/01/03	1	52.10	10	52.00	52.00	-9	4,068	-0.22%