正新 (2105)-凱基-虎尾券商分點個股進出

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
50.4
漲跌
▼1.1
漲幅
-2.14%
成交量
2,749張
產業
上市橡膠類股
991人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	0	51.70	0	0.00	52.00	0	8,395	0.00%
2024/12/06	0	0.00	1	52.00	51.70	-1	8,432	-0.01%
2024/12/04	0	0.00	1	51.30	51.80	-1	8,478	-0.01%
2024/12/03	1	51.00	0	0.00	51.20	1	8,524	0.01%
2024/12/02	0	0.00	10	50.90	50.00	-10	8,469	-0.12%
2024/11/29	3	51.37	0	0.00	50.60	3	8,439	0.04%
2024/11/28	0	0.00	17	51.25	50.40	-17	8,420	-0.20%
2024/11/27	12	51.15	0	0.00	51.00	12	8,358	0.14%
2024/11/26	0	50.63	0	0.00	50.30	0	8,244	0.00%
2024/11/25	7	51.56	0	0.00	50.20	7	8,131	0.09%
2024/11/21	1	52.00	1	53.00	51.20	0	7,723	0.00%
2024/11/20	2.3	52.00	1.5	52.80	52.00	0.8	7,499	0.01%
2024/11/19	25	54.17	18	54.75	53.90	7	7,209	0.10%
2024/11/18	17	52.99	37	53.64	53.90	-20	6,504	-0.31%
2024/11/15	0	0.00	6	48.81	49.85	-6	5,428	-0.11%
2024/11/14	1	46.30	0	0.00	45.35	1	5,145	0.02%
2024/11/13	2	45.95	2	46.05	45.35	0	5,082	0.00%
2024/11/12	2	47.23	7	46.67	46.40	-5	4,957	-0.10%
2024/11/11	0	0.00	5	46.40	46.25	-5	4,899	-0.10%
2024/11/06	2.1	46.92	2	47.20	46.50	0.1	4,952	0.00%
2024/11/05	2	47.35	3	47.25	47.45	-1	4,949	-0.02%
2024/11/04	3	46.23	0.4	46.35	46.35	2.6	5,023	0.05%
2024/10/30	0	46.10	0	0.00	46.35	0	5,117	0.00%
2024/10/28	0.1	46.66	0	0.00	46.40	0.1	5,185	0.00%
2024/10/24	1	46.20	0	0.00	46.20	1	5,262	0.02%
2024/10/23	1	46.50	0	0.00	46.40	1	5,253	0.02%
2024/10/18	1	47.65	0	0.00	47.85	1	5,249	0.02%
2024/10/15	1	48.55	0	0.00	48.10	1	5,152	0.02%
2024/10/08	1	51.70	1	52.40	51.20	0	5,057	0.00%
2024/10/07	1	53.60	1	52.50	53.00	0	5,005	0.00%
2024/10/04	1	52.60	0	0.00	52.50	1	4,936	0.02%
2024/09/30	1	50.40	1	51.90	51.80	0	4,957	0.00%
2024/09/25	0	0.00	0.6	49.25	49.45	-0.6	5,001	-0.01%
2024/09/09	0	0.00	2	48.95	49.15	-2	5,332	-0.04%
2024/09/06	2	50.10	8	49.50	50.10	-6	5,552	-0.11%
2024/09/04	0	0.00	2	49.05	48.45	-2	6,034	-0.03%
2024/08/28	0	0.00	1	49.90	49.75	-1	8,113	-0.01%
2024/08/23	0	0.00	2	49.08	49.15	-2	10,528	-0.02%
2024/08/22	1	49.25	2	49.18	49.25	-1	11,063	-0.01%
2024/08/16	0	0.00	1	48.95	48.45	-1	12,930	-0.01%
2024/08/15	2	48.50	1	49.05	48.05	1	13,102	0.01%
2024/08/14	0	0.00	1	49.30	49.30	-1	13,217	-0.01%
2024/08/13	2.1	48.03	0	0.00	48.10	2.1	13,266	0.02%
2024/08/12	0	0.00	1	46.90	47.55	-1	13,409	-0.01%
2024/08/09	1	47.30	0	0.00	46.90	1	13,565	0.01%
2024/08/08	0	0.00	1	45.85	46.05	-1	13,604	-0.01%
2024/08/07	1	46.70	1	46.50	46.45	0	13,780	0.00%
2024/08/06	1	45.55	1	45.75	45.50	0	13,805	0.00%
2024/08/05	1	45.20	9	45.42	44.40	-8	13,748	-0.06%
2024/08/02	0	0.00	8	48.26	48.30	-8	13,802	-0.06%
2024/08/01	0	0.00	3	48.85	48.80	-3	13,776	-0.02%
2024/07/31	0	0.00	2	48.50	48.25	-2	13,799	-0.01%
2024/07/26	0	0.00	12	47.27	47.55	-12	13,690	-0.09%
2024/07/23	1	47.25	0	0.00	47.15	1	13,687	0.01%
2024/07/18	0	0.00	12	47.18	47.05	-12	13,807	-0.09%
2024/07/17	2	46.85	1	47.30	46.80	1	13,786	0.01%
2024/07/12	6	47.28	6	47.32	47.30	0	13,903	0.00%
2024/07/11	1	46.85	4	46.95	46.65	-3	13,911	-0.02%
2024/07/10	1	46.10	0	0.00	46.15	1	13,917	0.01%
2024/07/09	2	46.10	0	0.00	46.20	2	13,904	0.01%
2024/07/04	2	47.25	1	47.60	47.80	1	13,737	0.01%
2024/07/03	7.1	48.54	5	48.50	47.90	2.1	13,548	0.02%
2024/06/28	2	49.35	0	0.00	49.45	2	13,352	0.01%
2024/06/25	0	0.00	2	49.85	50.20	-2	13,333	-0.02%
2024/06/24	1	49.05	2	49.55	49.60	-1	13,418	-0.01%
2024/06/21	2	49.35	1	50.10	49.35	1	13,414	0.01%
2024/06/20	1	49.50	1	49.95	49.75	0	13,280	0.00%
2024/06/18	1	49.85	3	49.85	50.00	-2	13,254	-0.02%
2024/06/17	1	49.55	4	50.20	49.55	-3	13,212	-0.02%
2024/06/14	3	48.98	2	49.35	49.35	1	13,249	0.01%
2024/06/13	1	48.85	0	0.00	48.75	1	13,380	0.01%
2024/06/12	13	49.02	0	0.00	49.05	13	13,267	0.10%
2024/06/11	3	49.75	0	0.00	49.80	3	13,114	0.02%
2024/06/07	14	50.66	2	50.50	50.40	12	12,902	0.09%
2024/06/06	4.3	52.17	4	51.35	51.80	0.3	12,639	0.00%
2024/06/05	29.6	53.91	14	53.81	53.60	15.6	12,259	0.13%
2024/06/04	6	61.33	9	61.62	61.50	-3	11,756	-0.03%
2024/06/03	9	61.09	38	61.09	61.80	-29	11,362	-0.26%
2024/05/31	23	60.10	14.2	59.93	60.80	8.8	10,796	0.08%
2024/05/30	2	57.65	35	57.58	57.70	-33	9,503	-0.35%
2024/05/29	0	0.00	4	56.70	56.10	-4	8,856	-0.05%
2024/05/27	1	58.80	101	59.60	58.00	-100	7,932	-1.26%	大賣/
2024/05/24	0	0.00	1	58.60	58.70	-1	7,420	-0.01%
2024/05/23	0	0.00	24	58.32	58.50	-24	7,074	-0.34%
2024/05/22	16	58.96	2	58.65	59.30	14	6,689	0.21%
2024/05/17	0	0.00	0.2	53.40	53.40	-0.2	5,745	0.00%
2024/05/16	0	0.00	2	53.20	53.20	-2	5,648	-0.04%
2024/05/15	0	0.00	7	52.40	52.20	-7	5,549	-0.13%
2024/05/14	0	0.00	4	51.90	51.50	-4	5,422	-0.07%
2024/05/13	5	51.68	4	50.98	51.80	1	5,374	0.02%
2024/05/10	1	49.85	4	49.88	50.00	-3	5,212	-0.06%
2024/05/08	0	0.00	6	50.07	50.00	-6	5,159	-0.12%
2024/05/07	0	0.00	8	48.37	48.90	-8	5,000	-0.16%
2024/05/06	8	48.41	4	48.45	48.25	4	4,973	0.08%
2024/05/03	0	0.00	0	47.35	46.90	0	4,916	0.00%
2024/04/26	1	45.70	0	0.00	45.90	1	4,791	0.02%
2024/04/23	1	47.15	0	0.00	47.10	1	4,688	0.02%
2024/04/22	10	47.35	0	0.00	47.45	10	4,751	0.21%
2024/04/19	0	0.00	18	47.00	46.90	-18	4,716	-0.38%
2024/04/16	3	48.27	0	0.00	48.20	3	4,626	0.06%
2024/04/15	0	0.00	1	49.85	49.45	-1	4,574	-0.02%
2024/04/11	0	0.00	1	49.50	49.20	-1	4,517	-0.02%
2024/04/09	1	49.75	3	49.75	49.65	-2	4,568	-0.04%
2024/04/08	0	0.00	1	48.45	48.55	-1	4,601	-0.02%
2024/04/03	0	0.00	2	48.23	48.70	-2	4,588	-0.04%
2024/04/02	0	0.00	2	48.85	48.80	-2	4,561	-0.04%
2024/03/29	0	0.00	33	50.10	50.00	-33	4,566	-0.72%
2024/03/28	3	49.78	6	49.77	49.70	-3	4,531	-0.07%
2024/03/27	0	0.00	12	49.93	49.85	-12	4,663	-0.26%
2024/03/26	4	49.05	0	0.00	48.85	4	4,973	0.08%
2024/03/21	0	0.00	6	48.80	49.15	-6	6,293	-0.10%
2024/03/20	7	48.73	1	47.65	48.40	6	6,762	0.09%
2024/03/19	4	47.88	0	0.00	47.80	4	6,807	0.06%
2024/03/18	0	0.00	4	49.90	49.50	-4	6,858	-0.06%
2024/03/08	0	0.00	4	46.24	46.30	-4	7,198	-0.06%
2024/02/29	0	0.00	1	46.80	46.95	-1	7,836	-0.01%
2024/02/19	0	0.00	11	46.80	46.40	-11	8,186	-0.13%
2024/02/16	11	46.20	0	0.00	46.55	11	8,334	0.13%
2024/02/01	0.1	44.85	0	0.00	44.85	0.1	8,426	0.00%
2024/01/31	0	0.00	1	45.35	45.45	-1	8,453	-0.01%
2024/01/25	0	0.00	4	44.28	44.35	-4	8,606	-0.05%
2024/01/24	2	44.10	0	0.00	44.15	2	8,603	0.02%
2024/01/23	0.2	43.05	0	0.00	43.20	0.2	8,675	0.00%
2024/01/22	0	0.00	4	43.20	43.25	-4	8,707	-0.05%
2024/01/19	4	43.15	2	43.08	43.15	2	8,706	0.02%
2024/01/11	0	0.00	1	42.70	43.60	-1	8,766	-0.01%
2024/01/10	0	44.25	1	44.05	43.95	-1	8,745	-0.01%
2024/01/09	0	44.65	0	0.00	44.75	0	8,781	0.00%
2024/01/03	0	0.00	1	45.05	44.95	-1	9,315	-0.01%
2023/12/25	7	45.00	0	0.00	44.75	7	9,438	0.07%
2023/12/22	6	45.76	1	45.45	45.45	5	9,439	0.05%
2023/12/21	0	0.00	1	47.90	47.90	-1	9,287	-0.01%
2023/12/20	0	0.00	5	46.82	47.00	-5	8,874	-0.06%
2023/12/19	0	0.00	14	46.38	46.25	-14	8,458	-0.17%
2023/12/18	15	46.45	1	46.40	46.60	14	8,068	0.17%
2023/12/13	7	45.53	9	46.23	45.00	-2	7,361	-0.03%
2023/12/12	8	46.45	0	0.00	46.30	8	7,329	0.11%
2023/12/07	1	44.90	6	44.95	44.85	-5	7,324	-0.07%
2023/12/06	8	45.28	0	0.00	45.00	8	7,366	0.11%
2023/12/05	1.1	44.05	0	0.00	44.25	1.1	7,404	0.01%
2023/12/04	2	44.65	0	0.00	44.70	2	7,195	0.03%
2023/12/01	1	46.70	0	0.00	46.50	1	6,918	0.01%
2023/11/28	0	0.00	8	47.53	47.45	-8	6,868	-0.12%
2023/11/27	0	0.00	2	46.90	46.85	-2	6,925	-0.03%
2023/11/22	0	0.00	0.3	46.15	46.20	-0.3	7,191	0.00%
2023/11/21	0	0.00	4	46.18	46.10	-4	7,189	-0.06%
2023/11/17	0	0.00	1	46.75	46.55	-1	7,059	-0.01%
2023/11/16	5	46.80	5	46.49	45.90	0	7,001	0.00%
2023/11/15	2	46.50	4	46.15	46.55	-2	6,860	-0.03%
2023/11/14	0.1	45.35	5	45.81	45.50	-5	6,711	-0.07%
2023/11/13	0	0.00	4	45.39	45.65	-4	6,650	-0.06%
2023/11/10	0	0.00	2	45.13	44.80	-2	6,582	-0.03%
2023/11/09	0	0.00	0	44.55	44.80	0	6,546	0.00%
2023/11/08	5	44.90	2	44.95	45.00	3	6,540	0.05%
2023/11/06	0	0.00	2	44.83	44.80	-2	6,523	-0.03%
2023/11/02	1	44.15	2	43.95	43.75	-1	6,463	-0.02%
2023/11/01	1	44.05	5	44.15	44.00	-4	6,434	-0.06%
2023/10/25	0	0.00	10	43.78	44.00	-10	6,407	-0.16%
2023/10/24	2	42.65	0	0.00	43.00	2	6,363	0.03%
2023/10/23	0	0.00	5	42.75	42.95	-5	6,353	-0.08%
2023/10/17	0	0.00	3	44.00	43.20	-3	6,268	-0.05%
2023/10/16	0	0.00	0	44.30	44.30	0	6,264	0.00%
2023/10/12	3	44.75	13	44.94	44.95	-10	6,237	-0.16%
2023/10/11	6	44.40	7	44.10	44.80	-1	6,100	-0.02%
2023/10/06	0	0.00	33	42.77	43.10	-33	5,908	-0.56%
2023/10/05	30	43.10	0	0.00	42.85	30	5,915	0.51%
2023/10/04	1	41.90	0	0.00	41.70	1	5,877	0.02%
2023/10/03	6	42.20	0	0.00	42.40	6	5,940	0.10%
2023/09/27	0	0.00	12	42.28	42.45	-12	5,992	-0.20%
2023/09/22	0	0.00	1	42.95	42.90	-1	6,185	-0.02%
2023/09/20	0	0.00	1	44.00	43.40	-1	6,069	-0.02%
2023/09/19	6	43.78	0	0.00	43.90	6	6,058	0.10%
2023/09/18	0	0.00	6	42.93	43.10	-6	5,931	-0.10%
2023/09/14	0	0.00	10	42.61	42.75	-10	5,794	-0.17%
2023/09/13	0	0.00	1	42.54	42.65	-1	5,816	-0.02%
2023/09/11	2	41.70	4	41.60	41.65	-2	5,984	-0.03%
2023/09/08	0	0.00	4	41.25	41.40	-4	5,956	-0.07%
2023/09/07	0	0.00	1	39.65	39.70	-1	5,823	-0.02%
2023/09/06	0	0.00	10	39.65	39.75	-10	5,835	-0.17%
2023/09/04	0	0.00	6	40.46	40.10	-6	5,843	-0.10%
2023/09/01	6	40.50	24	40.37	40.45	-18	5,794	-0.31%
2023/08/30	12	39.86	13	40.10	39.75	-1	5,531	-0.02%
2023/08/29	14	39.33	5	39.16	39.55	9	5,428	0.17%
2023/08/25	3	37.38	0	0.00	37.40	3	5,640	0.05%
2023/08/24	2	37.93	0	0.00	37.85	2	5,661	0.04%
2023/08/22	1	37.70	0	0.00	38.05	1	5,697	0.02%
2023/08/18	1	37.70	0	0.00	37.75	1	5,780	0.02%
2023/08/17	0	0.00	18	37.73	37.95	-18	5,839	-0.31%
2023/08/16	2	37.50	0	0.00	37.40	2	5,862	0.03%
2023/08/15	1	37.95	0	0.00	37.95	1	5,904	0.02%
2023/08/14	1	37.40	0	0.00	37.45	1	5,955	0.02%
2023/08/11	0	0.00	0	38.20	38.40	0	5,999	0.00%
2023/08/09	1	37.10	0	0.00	37.35	1	6,098	0.02%
2023/08/08	0	37.70	0	0.00	37.70	0	6,100	0.00%
2023/08/04	0	0.00	2	37.25	37.15	-2	6,111	-0.03%
2023/08/01	1	38.00	0	0.00	37.90	1	6,041	0.02%
2023/07/31	1	38.80	0	0.00	38.45	1	6,033	0.02%
2023/07/28	1	38.60	0	0.00	38.70	1	6,153	0.02%
2023/07/24	0	0.00	6	37.95	38.00	-6	6,157	-0.10%
2023/07/21	1	38.40	1	38.55	38.40	0	6,166	0.00%
2023/07/20	0	0.00	2	38.50	38.80	-2	6,193	-0.03%
2023/07/19	1	38.45	0	0.00	38.40	1	6,171	0.02%
2023/07/18	9	39.08	0	0.00	39.15	9	6,127	0.15%
2023/07/13	5	39.30	0	0.00	39.10	5	6,069	0.08%
2023/07/12	7	39.55	0	0.00	39.70	7	6,059	0.12%
2023/07/11	0	0.00	1	39.75	39.75	-1	6,101	-0.02%
2023/07/10	2	39.55	4	39.91	39.45	-2	6,112	-0.03%
2023/07/07	5	38.80	3	38.85	38.75	2	6,073	0.03%
2023/07/06	0	0.00	6	38.75	39.30	-6	6,028	-0.10%
2023/07/05	1	39.05	0	0.00	38.95	1	5,979	0.02%
2023/07/03	4	39.50	6	39.53	39.30	-2	5,856	-0.03%
2023/06/30	2	40.20	0	0.00	40.15	2	5,786	0.03%
2023/06/29	2	40.75	0	0.00	41.10	2	5,711	0.04%
2023/06/28	2	40.90	0	0.00	40.75	2	5,743	0.03%
2023/06/27	2	41.00	1	41.40	40.80	1	5,768	0.02%
2023/06/26	1	40.90	0	0.00	40.75	1	5,909	0.02%
2023/06/19	2	41.45	1	41.20	41.20	1	6,291	0.02%
2023/06/16	7	41.64	2	41.15	41.15	5	6,174	0.08%
2023/06/15	2	40.45	0	0.00	40.55	2	5,878	0.03%
2023/06/13	0	0.00	5	39.30	39.40	-5	5,689	-0.09%
2023/06/12	0	0.00	3	39.03	38.85	-3	5,626	-0.05%
2023/06/09	0	0.00	0	38.80	38.80	0	5,604	0.00%
2023/06/07	0	0.00	0	38.90	38.85	0	5,560	0.00%
2023/06/05	0	0.00	1.1	39.00	38.80	-1.1	5,535	-0.02%
2023/06/02	0	0.00	6	38.95	39.10	-6	5,501	-0.11%
2023/06/01	6	38.23	0	0.00	37.85	6	5,443	0.11%
2023/05/31	2	39.75	0	0.00	39.00	2	5,339	0.04%
2023/05/30	1	39.55	31	39.83	39.80	-30	4,973	-0.60%
2023/05/25	0	0.00	2	40.00	39.90	-2	4,979	-0.04%
2023/05/24	20	39.50	1	39.45	39.80	19	4,942	0.38%
2023/05/23	1	39.80	0	0.00	39.95	1	4,911	0.02%
2023/05/22	0	0.00	2.3	40.41	40.50	-2.3	4,841	-0.05%
2023/05/19	0	0.00	7.1	40.12	40.15	-7.1	4,785	-0.15%
2023/05/18	1	39.95	24	39.96	40.00	-23	4,717	-0.49%
2023/05/17	2	39.60	5	39.76	39.80	-3	4,637	-0.06%
2023/05/16	4	39.63	7.1	39.53	39.75	-3.1	4,545	-0.07%
2023/05/12	0	0.00	1.2	38.51	38.50	-1.2	4,346	-0.03%
2023/05/11	0	0.00	1.2	38.51	38.55	-1.2	4,328	-0.03%
2023/05/09	0	0.00	3	38.75	38.40	-3	4,345	-0.07%
2023/05/05	1	38.40	21.3	38.99	38.40	-20.3	4,375	-0.46%
2023/05/04	17	38.89	9	38.83	38.80	8	4,338	0.18%
2023/05/03	5	37.90	0	0.00	37.85	5	4,181	0.12%
2023/04/28	0	0.00	1	37.70	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	1	37.30	37.50	-1	4,251	-0.02%
2023/04/25	0	0.00	2	37.10	36.95	-2	4,220	-0.05%
2023/04/21	0	0.00	6	36.88	36.90	-6	4,181	-0.14%
2023/04/20	2	36.95	0	0.00	36.90	2	4,174	0.05%
2023/04/19	2	37.40	0	0.00	37.40	2	4,191	0.05%
2023/04/18	2	37.40	1	37.50	37.40	1	4,153	0.02%
2023/04/17	2	37.85	3	38.25	37.90	-1	4,106	-0.02%
2023/04/14	5	38.11	13	37.98	38.00	-8	4,047	-0.20%
2023/04/13	1	37.35	0	0.00	37.30	1	3,959	0.03%
2023/04/12	7	37.69	1	37.70	37.75	6	3,885	0.15%
2023/03/31	0	0.00	5.1	36.84	36.55	-5.1	3,645	-0.14%
2023/03/30	1	36.55	2	36.45	36.55	-1	3,557	-0.03%
2023/03/29	0	0.00	4	36.20	36.55	-4	3,540	-0.11%
2023/03/28	0	36.05	0	0.00	35.95	0	3,482	0.00%
2023/03/27	6	36.77	1	37.65	36.20	5	3,425	0.15%
2023/03/24	16	37.67	20	37.67	37.65	-4	3,235	-0.12%
2023/03/17	0	0.00	2	34.15	33.95	-2	2,721	-0.07%
2023/03/10	1	34.50	0	0.00	34.40	1	2,630	0.04%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	2	34.95	0	0.00	34.90	2	2,690	0.07%
2023/03/07	0	0.00	9	34.94	34.95	-9	2,691	-0.33%
2023/03/06	9	35.05	5	34.98	35.10	4	2,698	0.15%
2023/02/24	3	34.65	0	0.00	34.25	3	2,630	0.11%
2023/02/22	3	34.65	0	0.00	34.60	3	2,526	0.12%
2023/02/20	1	34.60	0	0.00	34.60	1	2,503	0.04%
2023/02/15	5	34.17	0	0.00	34.05	5	2,635	0.19%
2023/02/14	2	34.20	4	34.25	34.20	-2	2,654	-0.08%
2023/02/08	0	0.00	2	33.95	33.90	-2	2,696	-0.07%
2023/02/03	2	34.75	0	0.00	34.55	2	2,624	0.08%
2023/01/13	0	0.00	2	34.50	34.20	-2	2,737	-0.07%
2022/12/28	0	0.00	2	34.20	34.00	-2	3,284	-0.06%
2022/12/21	2	33.60	0	0.00	33.60	2	3,770	0.05%
2022/12/19	5	34.00	0	0.00	34.20	5	4,005	0.12%
2022/12/15	0	0.00	2	34.65	34.50	-2	4,325	-0.05%
2022/12/09	2	34.35	0	0.00	35.00	2	5,259	0.04%
2022/12/02	2	34.75	0	0.00	34.90	2	6,221	0.03%
2022/12/01	5	34.80	0	0.00	34.55	5	6,223	0.08%
2022/11/29	0	0.00	2	34.40	34.55	-2	6,125	-0.03%
2022/11/28	4	33.80	0	0.00	33.95	4	6,121	0.07%
2022/11/24	0	0.00	1	34.20	34.25	-1	6,164	-0.02%
2022/11/18	1	33.65	0	0.00	33.50	1	6,206	0.02%
2022/11/16	2	34.10	0	0.00	33.80	2	6,202	0.03%
2022/11/15	0	0.00	3	34.00	34.45	-3	6,180	-0.05%
2022/11/14	1	34.10	0	0.00	34.20	1	6,154	0.02%
2022/11/11	0	0.00	2	33.25	33.35	-2	6,101	-0.03%
2022/11/08	0	0.00	3	33.52	33.45	-3	6,181	-0.05%
2022/11/07	6	33.60	1	33.45	33.60	5	6,252	0.08%
2022/11/04	1	32.75	1	32.85	32.95	0	6,288	0.00%
2022/11/03	5	32.72	1	32.95	33.00	4	6,303	0.06%
2022/11/02	6	33.00	3	32.88	33.00	3	6,321	0.05%
2022/11/01	3	32.82	0	0.00	33.05	3	6,326	0.05%
2022/10/31	3.2	32.51	0	0.00	32.30	3.2	6,311	0.05%
2022/10/28	4	32.70	12	32.78	32.40	-8	6,352	-0.13%
2022/10/27	12	33.03	0	0.00	33.05	12	6,348	0.19%
2022/10/21	10	32.00	0	0.00	32.00	10	6,274	0.16%
2022/10/20	2	32.63	0	0.00	32.80	2	6,191	0.03%
2022/10/19	0	0.00	5	33.55	33.50	-5	6,021	-0.08%
2022/10/18	0	0.00	5	33.95	33.95	-5	6,068	-0.08%
2022/10/17	1	33.95	0	0.00	34.00	1	6,113	0.02%
2022/10/12	1	34.95	0	0.00	34.85	1	6,108	0.02%
2022/10/11	0	0.00	5	34.70	34.55	-5	6,132	-0.08%
2022/10/06	1	36.05	0	0.00	35.80	1	6,159	0.02%
2022/10/05	7	35.87	0	0.00	35.70	7	6,143	0.11%
2022/10/03	3	35.30	1	35.30	35.00	2	6,085	0.03%
2022/09/30	1	35.65	0	0.00	35.70	1	6,141	0.02%
2022/09/29	3	36.40	1	36.30	36.40	2	6,023	0.03%
2022/09/28	5.2	36.35	12	36.41	36.30	-6.9	5,964	-0.11%
2022/09/27	12	36.85	0	0.00	37.05	12	5,867	0.20%
2022/09/26	4	36.73	11	37.01	36.95	-7	5,802	-0.12%
2022/09/23	5	37.51	13	37.41	37.35	-8	5,675	-0.14%
2022/09/22	6	38.91	0	0.00	38.80	6	5,493	0.11%
2022/09/21	5	39.60	6	39.11	39.25	-1	5,417	-0.02%
2022/09/20	7	39.59	3	39.63	39.60	4	5,266	0.08%
2022/09/19	7.1	39.22	7	39.26	39.45	0	5,117	0.00%
2022/09/16	10	38.75	0	0.00	39.50	10	4,957	0.20%
2022/09/15	274	38.51	272	38.58	38.40	2	4,576	0.04%	大買/大賣/
2022/09/14	3	37.62	9	35.94	37.70	-6	4,040	-0.15%
2022/09/13	7	35.90	4	35.85	35.95	3	3,724	0.08%
2022/09/07	8	34.15	0	0.00	34.15	8	3,737	0.21%
2022/09/01	0.3	35.05	0	0.00	35.00	0.3	3,754	0.01%
2022/08/29	0	34.75	0	0.00	34.55	0	3,733	0.00%
2022/08/22	0	0.00	1	35.15	35.20	-1	4,064	-0.02%
2022/08/17	0	0.00	13	35.57	35.60	-13	4,128	-0.31%
2022/08/16	0	0.00	3	35.45	35.50	-3	4,111	-0.07%
2022/08/10	3	34.30	0	0.00	34.50	3	4,014	0.07%
2022/08/08	5	34.80	0	0.00	34.80	5	4,014	0.12%
2022/08/04	4	34.55	0	0.00	34.50	4	4,021	0.10%
2022/08/03	0	0.00	0.1	35.75	35.75	-0.1	3,969	0.00%
2022/08/02	0	0.00	1	35.75	35.80	-1	3,958	-0.03%
2022/08/01	1	36.30	0	0.00	36.10	1	3,941	0.03%
2022/07/22	11	35.60	0	0.00	35.60	11	3,851	0.29%
2022/07/19	0	0.00	10	36.60	36.65	-10	3,781	-0.26%
2022/07/15	0	0.00	6	35.93	36.30	-6	3,706	-0.16%
2022/07/14	6	35.93	11	35.90	36.05	-5	3,698	-0.14%
2022/07/12	1	34.70	0	0.00	34.90	1	3,605	0.03%
2022/07/11	0	0.00	1	36.40	35.60	-1	3,595	-0.03%
2022/07/08	1	35.90	0	0.00	36.10	1	3,582	0.03%
2022/07/06	10	34.95	0	0.00	34.70	10	3,468	0.29%
2022/07/05	0	0.00	6	35.70	35.45	-6	3,482	-0.17%
2022/06/29	1	35.70	0	0.00	35.65	1	3,500	0.03%
2022/06/27	0	0.00	2	35.80	35.70	-2	3,569	-0.06%
2022/06/24	0	0.00	1	35.70	35.45	-1	3,554	-0.03%
2022/06/23	11	35.01	0	0.00	35.10	11	3,521	0.31%
2022/06/13	0	0.00	1	34.80	34.70	-1	3,498	-0.03%
2022/05/30	0	0.00	10	35.05	35.30	-10	3,395	-0.29%
2022/05/26	0	0.00	3	34.58	34.40	-3	3,371	-0.09%
2022/05/25	2	34.55	0	0.00	34.50	2	3,454	0.06%
2022/05/20	10	34.80	0	0.00	34.40	10	3,522	0.28%
2022/05/18	0	0.00	11	34.15	34.75	-11	3,484	-0.32%
2022/05/17	11	34.26	1	33.95	34.30	10	3,494	0.29%
2022/05/11	1.1	32.92	0	0.00	33.00	1.1	3,504	0.03%
2022/05/05	1	34.20	0	0.00	34.30	1	3,729	0.03%
2022/04/27	1	33.35	6	33.25	33.40	-5	3,860	-0.13%
2022/04/25	11.1	33.80	0.1	34.20	33.80	11	3,857	0.29%
2022/04/22	0.1	34.35	0	0.00	34.40	0.1	3,817	0.00%
2022/04/21	0	0.00	1	34.50	34.55	-1	3,847	-0.03%
2022/04/18	10	34.00	0	0.00	34.05	10	3,924	0.25%
2022/04/15	0	0.00	0	34.45	34.25	0	3,938	0.00%
2022/04/11	0	0.00	0	34.50	34.40	0	4,054	0.00%
2022/04/08	2	35.05	0	0.00	35.00	2	4,056	0.05%
2022/04/01	3	35.85	0	0.00	35.90	3	4,226	0.07%
2022/03/31	0	0.00	4.4	35.65	35.45	-4.4	4,354	-0.10%
2022/03/29	0	0.00	10	34.90	34.60	-10	4,231	-0.24%
2022/03/28	10	34.60	0	0.00	34.85	10	4,227	0.24%
2022/03/25	1	34.90	0	0.00	34.85	1	4,247	0.02%
2022/03/17	0	35.15	0.1	35.00	35.00	0	4,474	0.00%
2022/03/15	0	0.00	2	34.50	34.70	-2	4,883	-0.04%
2022/03/11	1	34.50	1	34.45	34.50	0	5,019	0.00%
2022/03/09	1	34.20	0	0.00	34.15	1	5,072	0.02%
2022/03/08	5.1	33.90	5.1	33.80	34.00	0	5,077	0.00%
2022/03/07	2	34.20	2	34.00	34.20	0	5,080	0.00%
2022/03/01	1	35.55	0	0.00	35.65	1	5,198	0.02%
2022/02/25	0	0.00	4	34.95	35.60	-4	5,207	-0.08%
2022/02/24	1	35.50	1	35.15	35.05	0	5,142	0.00%
2022/02/21	0	0.00	1	36.50	36.40	-1	5,111	-0.02%
2022/02/18	1	35.95	1	36.00	35.95	0	5,107	0.00%
2022/02/17	15	36.34	12	36.18	36.30	3	5,115	0.06%
2022/02/16	2	35.65	0	0.00	35.60	2	5,102	0.04%
2022/02/15	5	35.30	0	0.00	35.15	5	5,129	0.10%
2022/02/10	1	36.30	0	0.00	36.35	1	5,222	0.02%
2022/02/09	0	0.00	8	36.30	36.35	-8	5,230	-0.15%
2022/02/08	0	0.00	5	36.20	36.35	-5	5,239	-0.10%
2022/02/07	5	35.88	0	0.00	36.10	5	5,196	0.10%
2022/01/26	0	0.00	1	34.65	34.55	-1	5,093	-0.02%
2022/01/25	3	34.55	0	0.00	34.55	3	5,130	0.06%
2022/01/24	0	0.00	105	34.90	35.10	-105	5,082	-2.07%	大賣/鉅額交易
2022/01/19	1	35.35	1	35.40	35.35	0	5,164	0.00%
2022/01/14	3	35.40	0	0.00	35.40	3	5,163	0.06%
2022/01/13	0	0.00	0.6	36.00	36.00	-0.6	5,183	-0.01%
2022/01/12	0	0.00	5	35.94	36.00	-5	5,146	-0.10%
2022/01/06	3	35.50	0	0.00	35.65	3	5,081	0.06%
2022/01/04	0	0.00	1	36.00	35.90	-1	5,108	-0.02%
2022/01/03	1	35.85	4	36.05	35.85	-3	5,109	-0.06%
2021/12/28	1	37.00	0	0.00	36.65	1	5,134	0.02%
2021/12/27	3	37.07	5	37.03	37.20	-2	5,044	-0.04%
2021/12/24	1	35.95	0	0.00	36.05	1	4,997	0.02%
2021/12/16	2	35.50	0	0.00	35.55	2	5,262	0.04%
2021/12/15	0	0.00	4	35.69	35.70	-4	5,344	-0.07%
2021/12/14	3	36.10	0	0.00	35.85	3	5,397	0.06%
2021/12/13	2	36.05	0	0.00	36.10	2	5,381	0.04%
2021/12/10	40	35.80	7	36.50	35.85	33	5,435	0.61%
2021/12/09	81	36.36	14	35.42	36.55	67	5,388	1.24%
2021/12/08	20	35.23	19	34.95	35.20	1	5,085	0.02%
2021/12/06	2	34.95	0	0.00	34.85	2	5,066	0.04%
2021/12/01	0	0.00	3	33.95	33.65	-3	5,197	-0.06%
2021/11/30	3	33.50	0	0.00	33.50	3	5,160	0.06%
2021/11/29	19	34.10	0	0.00	34.00	19	5,045	0.38%
2021/11/26	1	34.50	0	0.00	34.40	1	5,029	0.02%
2021/11/25	5	34.92	0	0.00	34.90	5	5,090	0.10%
2021/11/24	7	34.94	0	0.00	35.10	7	5,171	0.14%
2021/11/22	5	34.80	0	0.00	34.80	5	5,264	0.09%
2021/11/19	8	34.55	0	0.00	34.30	8	5,307	0.15%
2021/11/18	1	34.55	0	0.00	34.50	1	5,349	0.02%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/15	1	34.85	6	34.70	35.05	-5	5,536	-0.09%
2021/11/12	8	34.28	3	34.55	34.45	5	5,749	0.09%
2021/11/11	9	34.40	0	0.00	34.30	9	5,810	0.15%
2021/11/02	2.2	34.89	2	34.70	34.50	0.2	5,933	0.00%
2021/11/01	0.1	34.50	0	0.00	34.45	0.1	5,893	0.00%
2021/10/29	6	34.17	0	0.00	34.10	6	5,891	0.10%
2021/10/27	2	34.60	0	0.00	34.55	2	5,852	0.03%
2021/10/26	0	0.00	10	35.20	35.20	-10	5,851	-0.17%
2021/10/19	0	0.00	11	34.93	34.90	-11	5,772	-0.19%
2021/10/15	1	34.30	0	0.00	34.85	1	5,770	0.02%
2021/10/13	4	34.00	2	34.05	33.85	2	5,867	0.03%
2021/10/08	1	34.55	3	34.70	34.40	-2	5,813	-0.03%
2021/10/07	3	34.90	0	0.00	34.90	3	5,867	0.05%
2021/10/06	1	34.40	5	34.05	34.10	-4	5,881	-0.07%
2021/10/05	1.3	34.24	0	0.00	34.20	1.3	5,836	0.02%
2021/10/01	6.1	35.02	0.1	35.10	35.00	6	5,851	0.10%
2021/09/30	1	35.65	1	35.65	35.50	0	5,747	0.00%
2021/09/27	0	36.00	0	0.00	36.20	0	5,592	0.00%
2021/09/24	1	35.85	0	0.00	35.60	1	5,567	0.02%
2021/09/23	0	0.00	1	35.75	35.60	-1	5,511	-0.02%
2021/09/22	4	35.41	0	0.00	35.40	4	5,509	0.07%
2021/09/17	0	0.00	23	36.35	36.15	-23	5,446	-0.42%
2021/09/15	3	37.15	11	37.43	37.00	-8	5,567	-0.14%
2021/09/14	13	37.25	0	0.00	37.35	13	5,544	0.23%
2021/09/10	0	0.00	7	36.25	36.25	-7	5,560	-0.13%
2021/09/09	2	36.20	1	36.25	36.25	1	5,878	0.02%
2021/09/08	7	35.92	0	0.00	35.80	7	5,826	0.12%
2021/09/07	2	36.70	0	0.00	36.65	2	5,733	0.03%
2021/09/03	6	37.10	0	0.00	37.05	6	5,756	0.10%
2021/09/02	6	36.85	30	36.85	36.80	-24	5,747	-0.42%
2021/09/01	12	37.01	0	0.00	37.05	12	5,735	0.21%
2021/08/31	3	36.73	0	0.00	37.25	3	5,739	0.05%
2021/08/30	6	36.88	0	0.00	37.05	6	5,668	0.11%
2021/08/27	0	0.00	1	38.00	38.15	-1	5,597	-0.02%
2021/08/26	3	37.53	0	0.00	37.50	3	5,564	0.05%
2021/08/25	0	0.00	60	37.60	37.95	-60	5,540	-1.08%
2021/08/24	1	37.65	0	0.00	37.60	1	5,472	0.02%
2021/08/23	5	38.00	0	0.00	38.05	5	5,436	0.09%
2021/08/20	5	37.68	0	0.00	37.55	5	5,522	0.09%
2021/08/19	30	38.50	0	0.00	37.60	30	5,620	0.53%
2021/08/18	34.1	37.66	1	37.70	37.80	33.1	5,554	0.59%
2021/08/16	1.5	39.32	0	0.00	39.15	1.5	5,337	0.03%
2021/08/12	2	40.70	0	0.00	40.65	2	5,414	0.04%
2021/08/10	4	41.75	0	0.00	41.65	4	5,456	0.07%
2021/08/09	2	42.50	0	0.00	42.50	2	5,608	0.04%
2021/08/05	1	43.60	0	0.00	43.60	1	5,835	0.02%
2021/08/04	3	43.72	2	43.60	43.75	1	6,077	0.02%
2021/08/03	1	43.80	0	0.00	43.90	1	6,281	0.02%
2021/08/02	0	0.00	1	44.20	44.20	-1	6,363	-0.02%
2021/07/30	10	43.19	100	43.20	43.10	-90	6,426	-1.40%
2021/07/28	2	43.65	2	43.55	43.60	0	6,811	0.00%
2021/07/22	1	44.05	1	44.25	44.05	0	7,643	0.00%
2021/07/20	1	43.85	0	0.00	43.85	1	7,942	0.01%
2021/07/19	2	44.95	1	44.70	45.00	1	8,125	0.01%
2021/07/16	1	45.20	0	0.00	45.15	1	8,566	0.01%
2021/07/14	2.1	43.86	0	0.00	43.85	2.1	9,886	0.02%
2021/07/13	0	0.00	1	44.65	44.55	-1	10,139	-0.01%
2021/07/12	7	44.54	2	44.70	44.80	5	10,396	0.05%
2021/07/09	11	44.35	0	0.00	44.70	11	10,836	0.10%
2021/07/08	20	44.90	20	44.85	45.15	0	10,863	0.00%
2021/07/07	1	45.05	0	0.00	45.00	1	10,870	0.01%
2021/07/05	80	45.91	70	45.90	46.00	10	10,972	0.09%
2021/07/01	0	0.00	48	46.50	46.30	-48	10,943	-0.44%
2021/06/30	0	0.00	32	46.58	46.75	-32	10,959	-0.29%
2021/06/29	0	0.00	3	46.87	46.60	-3	11,003	-0.03%
2021/06/25	2	47.58	13	47.44	47.35	-11	11,196	-0.10%
2021/06/24	28	47.45	11	47.45	47.45	17	11,235	0.15%
2021/06/22	0	0.00	2	44.75	44.95	-2	11,173	-0.02%
2021/06/21	0	45.30	0	0.00	44.30	0	11,334	0.00%
2021/06/18	3	44.87	0	0.00	44.45	3	11,309	0.03%
2021/06/16	1	45.00	60	45.19	45.50	-59	11,021	-0.54%
2021/06/11	0	0.00	3	46.57	46.35	-3	11,112	-0.03%
2021/06/07	2	46.10	0	0.00	46.40	2	11,102	0.02%
2021/06/04	0	0.00	4	48.15	47.65	-4	11,091	-0.04%
2021/06/03	0	0.00	104	48.00	48.00	-104	11,101	-0.94%	大賣/鉅額交易
2021/06/02	4	47.83	0	0.00	48.20	4	11,144	0.04%
2021/06/01	1	46.80	0	0.00	47.00	1	11,095	0.01%
2021/05/31	2	47.20	0	0.00	46.65	2	11,201	0.02%
2021/05/28	0	0.00	1	47.70	47.40	-1	11,297	-0.01%
2021/05/26	1	46.30	0	0.00	46.25	1	11,197	0.01%
2021/05/25	15	46.02	1	45.30	46.30	14	11,152	0.13%
2021/05/21	2	44.00	0	0.00	44.35	2	11,218	0.02%
2021/05/19	3	43.62	21	43.11	43.55	-18	11,092	-0.16%
2021/05/17	136.1	40.82	250	40.76	41.30	-113.9	11,014	-1.03%	大買/大賣/鉅額交易
2021/05/13	0	0.00	3	44.82	43.90	-3	10,697	-0.03%
2021/05/12	67	46.47	1	46.20	45.00	66	10,559	0.63%
2021/05/11	32	49.05	0.1	49.30	48.60	32	10,379	0.31%
2021/05/10	2	51.60	3	51.53	51.50	-1	10,201	-0.01%
2021/05/07	1	50.50	0	0.00	51.00	1	10,178	0.01%
2021/05/06	2	50.40	0	0.00	50.70	2	10,138	0.02%
2021/05/05	41.3	50.11	0	0.00	49.50	41.3	9,970	0.41%
2021/05/04	114.1	51.47	8	51.50	51.10	106.1	9,745	1.09%	大買/鉅額交易
2021/05/03	0	0.00	1	52.70	52.50	-1	9,553	-0.01%
2021/04/29	54	54.17	4	53.95	54.10	50	9,387	0.53%
2021/04/28	35	55.01	4	54.80	55.50	31	9,117	0.34%
2021/04/27	8	55.96	2	55.95	56.10	6	9,030	0.07%
2021/04/26	6	56.62	3	56.87	57.00	3	8,914	0.03%
2021/04/23	10	55.30	18	56.07	56.30	-8	8,784	-0.09%
2021/04/22	55	57.74	12.5	57.88	56.10	42.5	8,588	0.49%
2021/04/21	41	57.03	42	57.20	57.10	-1	8,128	-0.01%
2021/04/20	28.5	56.45	33.5	57.91	56.50	-5	7,741	-0.07%
2021/04/19	26	53.79	16	53.80	53.80	10	6,858	0.15%
2021/04/16	1	50.80	2	51.90	51.70	-1	6,557	-0.02%
2021/04/15	54	50.87	64	51.19	51.20	-10	6,355	-0.16%
2021/04/14	2	48.25	0	0.00	48.15	2	5,976	0.03%
2021/04/13	0	0.00	5	47.90	47.30	-5	6,072	-0.08%
2021/04/12	0	0.00	15	48.15	47.80	-15	6,202	-0.24%
2021/04/09	10	48.15	6	47.79	48.00	4	6,238	0.06%
2021/04/08	0	0.00	1	46.70	46.95	-1	6,166	-0.02%
2021/03/31	0	0.00	15	47.98	48.20	-15	6,045	-0.25%
2021/03/30	1	46.80	9	46.93	47.50	-8	5,882	-0.14%
2021/03/29	5	46.63	2.4	46.72	47.00	2.6	5,788	0.04%
2021/03/25	0	0.00	7	45.71	45.75	-7	5,709	-0.12%
2021/03/24	9	45.46	18	45.42	46.40	-9	5,620	-0.16%
2021/03/23	3	44.87	0	0.00	44.75	3	5,436	0.06%
2021/03/18	0	0.00	1	45.50	45.00	-1	5,476	-0.02%
2021/03/16	0	0.00	6	44.24	44.05	-6	5,370	-0.11%
2021/03/15	10	43.80	0	0.00	44.15	10	5,446	0.18%
2021/03/11	0.3	43.80	0	0.00	43.85	0.3	5,662	0.01%
2021/03/10	0	0.00	10	43.65	43.65	-10	5,681	-0.18%
2021/03/04	0	0.00	17	44.02	43.55	-17	5,959	-0.29%
2021/03/03	17	44.13	3	43.95	43.85	14	5,920	0.24%
2021/03/02	5	42.32	0	0.00	42.40	5	5,874	0.09%
2021/02/26	20	42.89	0	0.00	43.15	20	5,890	0.34%
2021/02/25	0	0.00	6	44.54	44.45	-6	5,794	-0.10%
2021/02/24	0	0.00	20	44.86	44.40	-20	5,882	-0.34%
2021/02/23	20	44.66	18	44.06	44.65	2	6,035	0.03%
2021/02/22	8	43.48	2	43.15	43.60	6	6,028	0.10%
2021/02/19	0	0.00	10	42.85	42.55	-10	6,085	-0.16%
2021/02/18	10	43.50	0	0.00	43.30	10	6,145	0.16%
2021/02/17	0	0.00	11	42.79	42.70	-11	6,144	-0.18%
2021/02/03	0	0.00	11	41.92	42.45	-11	6,557	-0.17%
2021/02/02	10	42.20	14	41.69	42.25	-4	6,570	-0.06%
2021/02/01	10	40.30	1	40.90	40.80	9	6,557	0.14%
2021/01/29	2	40.03	0	0.00	39.95	2	6,608	0.03%
2021/01/28	2	40.60	0	0.00	40.35	2	6,637	0.03%
2021/01/27	2	41.40	0	0.00	41.40	2	6,668	0.03%
2021/01/21	4	41.75	0	0.00	41.70	4	6,672	0.06%
2021/01/20	6	42.32	5	42.95	41.60	1	6,659	0.02%
2021/01/19	6	43.17	0	0.00	43.20	6	6,574	0.09%
2021/01/18	1	42.50	0	0.00	42.35	1	6,533	0.02%
2021/01/14	1	42.95	0	0.00	43.10	1	6,468	0.02%
2021/01/11	1	43.55	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	17	42.92	43.60	-17	6,269	-0.27%
2021/01/07	17	42.64	0	0.00	42.85	17	6,170	0.28%
2021/01/06	2	41.65	0	0.00	41.35	2	6,075	0.03%
2021/01/05	14	43.32	0	0.00	42.80	14	5,880	0.24%
2021/01/04	5	43.33	3	43.85	44.40	2	5,711	0.04%
2020/12/31	5	43.76	7	44.11	44.05	-2	5,632	-0.04%
2020/12/30	5	44.21	17	44.06	44.10	-12	5,627	-0.21%
2020/12/28	2	43.75	1	43.65	43.60	1	5,671	0.02%
2020/12/25	3	43.37	5	43.70	43.55	-2	5,672	-0.04%
2020/12/24	3	43.35	1	43.30	43.50	2	5,697	0.04%
2020/12/23	1	43.60	0	0.00	43.35	1	5,735	0.02%
2020/12/22	17	43.76	0	0.00	43.05	17	5,733	0.30%
2020/12/21	1	44.75	0	0.00	44.65	1	5,756	0.02%
2020/12/16	0	0.00	4	45.36	45.70	-4	5,727	-0.07%
2020/12/15	2	44.55	9	44.97	44.80	-7	5,641	-0.12%
2020/12/14	8	45.22	0	0.00	45.15	8	5,592	0.14%
2020/12/11	1	44.20	0	0.00	44.35	1	5,524	0.02%
2020/12/10	2	44.78	0	0.00	44.80	2	5,539	0.04%
2020/12/09	3	44.80	4	45.30	45.30	-1	5,503	-0.02%
2020/12/08	4	45.46	12	44.84	45.45	-8	5,469	-0.15%
2020/12/04	0	0.00	4	43.65	43.70	-4	5,386	-0.07%
2020/12/03	3	42.90	5	43.35	43.30	-2	5,370	-0.04%
2020/12/02	2	43.35	0	0.00	43.20	2	5,391	0.04%
2020/12/01	0	0.00	2	43.55	43.50	-2	5,425	-0.04%
2020/11/30	1	43.10	0	0.00	42.50	1	5,374	0.02%
2020/11/26	0	0.00	1	43.20	43.20	-1	5,288	-0.02%
2020/11/20	3	43.12	7	42.34	43.25	-4	5,180	-0.08%
2020/11/19	5	41.82	16	41.19	41.80	-11	4,947	-0.22%
2020/11/18	11	41.15	5	41.20	41.05	6	4,859	0.12%
2020/11/17	0	0.00	1	40.15	40.35	-1	4,780	-0.02%
2020/11/13	1	40.30	6	40.19	39.95	-5	4,820	-0.10%
2020/11/12	0	0.00	7	39.60	39.90	-7	4,745	-0.15%
2020/11/11	7	39.35	6	39.93	40.00	1	4,888	0.02%
2020/11/09	0	0.00	3	38.50	38.60	-3	5,060	-0.06%
2020/11/06	0	0.00	11	38.19	38.25	-11	5,078	-0.22%
2020/11/05	3	38.05	0	0.00	38.00	3	5,174	0.06%
2020/11/04	0	0.00	18	36.66	37.50	-18	5,080	-0.35%
2020/11/03	16	36.75	0	0.00	36.70	16	5,035	0.32%
2020/10/30	1	36.00	0	0.00	36.10	1	5,225	0.02%
2020/10/28	1	37.00	2	37.15	37.10	-1	5,346	-0.02%
2020/10/26	2	37.45	1	37.35	37.25	1	5,348	0.02%
2020/10/16	1	36.75	0	0.00	36.70	1	5,635	0.02%
2020/10/15	1	36.70	0	0.00	36.60	1	5,670	0.02%
2020/10/06	2	38.00	1	37.75	38.00	1	6,125	0.02%
2020/10/05	1	38.00	1	38.00	37.90	0	6,147	0.00%
2020/09/29	0	0.00	3	37.15	37.20	-3	6,259	-0.05%
2020/09/28	1	36.75	0	0.00	36.70	1	6,259	0.02%
2020/09/25	1	36.05	0	0.00	36.00	1	6,273	0.02%
2020/09/24	3	35.78	0	0.00	35.70	3	6,256	0.05%
2020/09/21	0	0.00	2	38.13	38.00	-2	6,198	-0.03%
2020/09/18	1	37.70	10	37.70	37.70	-9	6,209	-0.14%
2020/09/17	1	37.85	0	0.00	37.90	1	6,204	0.02%
2020/09/16	0	0.00	9	38.46	38.25	-9	6,206	-0.15%
2020/09/15	6	38.52	20	38.45	38.50	-14	6,224	-0.22%
2020/09/14	21	37.74	0	0.00	37.80	21	6,212	0.34%
2020/09/11	1	37.90	0	0.00	37.90	1	6,237	0.02%
2020/09/10	5	38.20	24	38.39	38.50	-19	6,293	-0.30%
2020/09/09	32	38.24	2	37.95	38.45	30	6,266	0.48%
2020/09/08	0	0.00	119	37.42	37.50	-119	6,182	-1.92%	大賣/鉅額交易
2020/09/07	19	37.06	13	36.81	37.25	6	6,152	0.10%
2020/09/04	3	35.82	0	0.00	36.10	3	6,136	0.05%
2020/09/03	15	35.78	0	0.00	35.85	15	6,096	0.25%
2020/09/02	2	35.60	0	0.00	35.90	2	6,043	0.03%
2020/08/31	31	37.07	0	0.00	36.00	31	5,954	0.52%
2020/08/28	71	37.29	0	0.00	37.30	71	5,794	1.23%
2020/08/27	0	0.00	1	37.10	37.30	-1	5,819	-0.02%
2020/08/26	1	37.80	0	0.00	37.75	1	5,800	0.02%
2020/08/24	0	0.00	5	37.60	37.65	-5	6,080	-0.08%
2020/08/20	0	0.00	4	36.95	37.45	-4	6,072	-0.07%
2020/08/19	3	38.60	10	38.60	38.40	-7	5,995	-0.12%
2020/08/18	20	38.90	1	38.40	39.00	19	5,938	0.32%
2020/08/17	4	39.03	0	0.00	38.75	4	5,860	0.07%
2020/08/14	4	38.59	31	38.52	38.65	-27	5,618	-0.48%
2020/08/13	7	37.31	0	0.00	37.75	7	5,386	0.13%
2020/08/12	2	36.05	0	0.00	36.35	2	5,277	0.04%
2020/08/11	1	36.45	0	0.00	36.65	1	5,220	0.02%
2020/08/07	1	35.55	0	0.00	35.35	1	5,125	0.02%
2020/08/06	0	0.00	12	36.40	36.40	-12	5,117	-0.23%
2020/08/05	1	35.95	17	35.30	35.90	-16	5,015	-0.32%
2020/08/04	22	35.33	0	0.00	35.55	22	4,923	0.45%
2020/07/31	0	0.00	5	34.15	33.95	-5	4,787	-0.10%
2020/07/30	5	34.22	0	0.00	34.40	5	4,821	0.10%
2020/07/27	0	0.00	2	34.50	34.00	-2	4,975	-0.04%
2020/07/24	0	0.00	7	34.70	34.50	-7	4,982	-0.14%
2020/07/23	2	35.10	2	35.40	35.00	0	5,072	0.00%
2020/07/22	11	35.60	19	35.33	35.65	-8	5,096	-0.16%
2020/07/21	23	35.68	0	0.00	35.55	23	5,052	0.46%
2020/07/20	2	35.00	0	0.00	35.05	2	5,070	0.04%
2020/07/17	0	0.00	1	36.25	35.70	-1	5,023	-0.02%
2020/07/16	23	37.07	4.3	36.45	37.00	18.7	4,973	0.38%
2020/07/15	6	36.70	1	36.60	36.35	5	4,823	0.10%
2020/07/14	1	35.55	0	0.00	35.55	1	4,782	0.02%
2020/07/09	0	0.00	35	36.13	36.00	-35	4,714	-0.74%
2020/07/08	36	35.95	0	0.00	36.00	36	4,653	0.77%
2020/07/07	0	0.00	2	35.25	35.15	-2	4,545	-0.04%
2020/07/03	0	0.00	17	35.35	34.95	-17	4,557	-0.37%
2020/07/02	17	34.79	1	35.00	35.15	16	4,612	0.35%
2020/07/01	1	33.80	0	0.00	33.90	1	4,589	0.02%
2020/06/29	3	34.02	0	0.00	33.95	3	4,602	0.07%
2020/06/23	6	34.59	0	0.00	34.70	6	4,680	0.13%
2020/06/19	0	0.00	0.3	35.05	35.00	-0.3	4,719	-0.01%
2020/06/18	2	35.13	3	35.20	35.10	-1	4,715	-0.02%
2020/06/17	1	35.75	0	0.00	35.70	1	4,735	0.02%
2020/06/15	1	34.25	0	0.00	34.20	1	4,906	0.02%
2020/06/12	1	34.30	9	34.05	34.45	-8	4,997	-0.16%
2020/06/11	0	0.00	2	35.45	34.70	-2	5,094	-0.04%
2020/06/10	1	35.60	1	35.70	36.00	0	5,095	0.00%
2020/06/05	5	34.69	0	0.00	34.75	5	5,287	0.09%
2020/06/04	3	34.82	15	34.90	34.75	-12	5,291	-0.23%
2020/06/03	15	34.45	4	34.31	34.60	11	5,331	0.21%
2020/06/02	2	33.80	0	0.00	33.80	2	5,305	0.04%
2020/06/01	0	0.00	1	34.20	33.75	-1	5,302	-0.02%
2020/05/28	2	33.98	0	0.00	33.55	2	5,041	0.04%
2020/05/27	0	0.00	33	33.76	34.00	-33	5,029	-0.66%
2020/05/26	32	33.80	1	33.60	33.80	31	5,065	0.61%
2020/05/22	3	32.95	0	0.00	32.55	3	5,050	0.06%
2020/05/21	0	0.00	1	33.65	33.80	-1	5,024	-0.02%
2020/05/15	1	32.30	0	0.00	31.80	1	4,908	0.02%
2020/05/14	4	32.16	0	0.00	32.00	4	4,866	0.08%
2020/05/13	0	0.00	45	33.07	33.05	-45	4,782	-0.94%
2020/05/12	7	33.48	15.7	33.41	33.35	-8.7	4,745	-0.18%
2020/05/11	4	33.98	0	0.00	33.85	4	4,722	0.08%
2020/05/08	8	34.06	0	0.00	33.85	8	4,701	0.17%
2020/05/07	23	34.22	0	0.00	34.15	23	4,681	0.49%
2020/05/06	2	34.60	1	34.50	34.50	1	4,675	0.02%
2020/05/05	2	34.90	2	34.75	34.55	0	4,627	0.00%
2020/05/04	0	0.00	20	34.10	34.10	-20	4,569	-0.44%
2020/04/30	2	34.75	0	0.00	34.55	2	4,501	0.04%
2020/04/29	36	34.92	0	0.00	34.50	36	4,405	0.82%
2020/04/28	0	0.00	26	33.90	34.55	-26	4,379	-0.59%
2020/04/27	10	32.36	5	32.60	32.80	5	4,385	0.11%
2020/04/23	2	30.90	0	0.00	30.85	2	4,231	0.05%
2020/04/22	3	31.38	10	31.32	31.30	-7	4,169	-0.17%
2020/04/21	1	32.50	1	32.05	31.80	0	4,150	0.00%
2020/04/20	1	32.65	0	0.00	32.75	1	4,102	0.02%
2020/04/17	5	33.27	1	33.65	33.10	4	4,100	0.10%
2020/04/16	1	32.70	1	32.80	32.85	0	4,028	0.00%
2020/04/15	0	0.00	5	33.42	33.40	-5	3,986	-0.13%
2020/04/14	6	33.36	6	33.38	33.30	0	3,956	0.00%
2020/04/13	13	32.32	0	0.00	32.05	13	3,904	0.33%
2020/04/10	3	32.23	0	0.00	32.55	3	3,896	0.08%
2020/04/09	4	33.10	6	32.78	32.10	-2	3,878	-0.05%
2020/04/08	5	32.20	6	32.29	32.60	-1	3,826	-0.03%
2020/04/07	12	31.85	0	0.00	31.40	12	3,764	0.32%
2020/03/31	10	30.70	0	0.00	30.80	10	3,591	0.28%
2020/03/30	0	0.00	2	31.05	31.15	-2	3,539	-0.06%
2020/03/27	0	0.00	1	31.15	31.00	-1	3,489	-0.03%
2020/03/25	1	31.50	0	0.00	31.55	1	3,491	0.03%
2020/03/19	5	29.88	5	31.15	29.70	0	3,219	0.00%
2020/03/18	10	32.95	2	33.15	33.00	8	3,094	0.26%
2020/03/17	0	0.00	70	33.20	33.00	-70	3,023	-2.32%
2020/03/16	2	35.20	0	0.00	34.90	2	2,921	0.07%
2020/03/13	4	34.78	0	0.00	36.00	4	2,853	0.14%
2020/03/11	4	37.53	50	37.85	38.00	-46	2,632	-1.75%
2020/03/05	10	39.10	0	0.00	39.20	10	2,503	0.40%
2020/03/03	4	39.00	0	0.00	39.10	4	2,520	0.16%
2020/02/27	0	0.00	10	39.10	39.55	-10	2,620	-0.38%
2020/02/24	3	38.88	0	0.00	38.90	3	2,600	0.12%
2020/02/18	1	39.15	0	0.00	39.20	1	2,738	0.04%
2020/02/17	1	39.55	0	0.00	39.45	1	2,819	0.04%
2020/02/14	0	0.00	2	40.05	39.95	-2	2,899	-0.07%
2020/02/11	2	39.30	0	0.00	39.30	2	3,238	0.06%
2020/02/07	0	0.00	4	39.75	39.60	-4	3,261	-0.12%
2020/02/04	0	0.00	3	39.60	39.60	-3	3,293	-0.09%
2020/02/03	2	39.15	6	39.08	39.35	-4	3,314	-0.12%
2020/01/31	1	39.70	0	0.00	39.35	1	3,313	0.03%
2020/01/30	0	0.00	10	39.30	39.10	-10	3,309	-0.30%
2020/01/16	0	0.00	1	42.05	42.15	-1	3,242	-0.03%
2020/01/15	0	0.00	5	42.00	42.10	-5	3,280	-0.15%
2020/01/14	0	0.00	10	42.30	42.20	-10	3,354	-0.30%
2020/01/13	2	42.20	20	42.28	42.40	-18	3,406	-0.53%
2020/01/09	3	41.45	0	0.00	41.50	3	3,666	0.08%
2020/01/07	0	0.00	10	41.30	41.35	-10	3,905	-0.26%
2019/12/31	1	41.80	0	0.00	41.80	1	4,073	0.02%
2019/12/27	0	0.00	20	42.30	42.30	-20	4,165	-0.48%
2019/12/25	1	41.90	0	0.00	42.00	1	4,258	0.02%
2019/12/23	1	42.25	0	0.00	42.45	1	4,491	0.02%
2019/12/19	0	0.00	1	42.20	42.20	-1	4,446	-0.02%
2019/12/18	0	0.00	10	42.40	42.25	-10	4,593	-0.22%
2019/12/17	0	0.00	2	42.20	42.30	-2	4,627	-0.04%
2019/12/16	5	41.80	10	42.05	42.00	-5	4,631	-0.11%
2019/12/12	2	41.60	0	0.00	41.65	2	4,648	0.04%
2019/12/11	3	41.00	0	0.00	41.15	3	4,660	0.06%
2019/12/09	5	40.80	0	0.00	40.85	5	4,698	0.11%
2019/12/05	2	41.30	0	0.00	41.10	2	4,680	0.04%
2019/12/04	1	41.35	0	0.00	41.35	1	4,709	0.02%
2019/12/03	0	0.00	20	41.20	41.40	-20	4,746	-0.42%
2019/12/02	5	41.50	0	0.00	41.25	5	4,737	0.11%
2019/11/29	1	41.75	0	0.00	41.60	1	4,782	0.02%
2019/11/27	2	41.95	0	0.00	42.00	2	5,085	0.04%
2019/11/26	5	41.85	0	0.00	41.85	5	5,132	0.10%
2019/11/22	30	42.25	0	0.00	42.20	30	5,197	0.58%
2019/11/21	1	42.10	0.4	42.10	41.85	0.6	5,305	0.01%
2019/11/15	2	42.90	1	43.35	42.95	1	5,489	0.02%
2019/11/14	37	42.96	10	43.00	42.95	27	5,468	0.49%
2019/11/13	0	0.00	1	43.35	43.35	-1	5,403	-0.02%
2019/11/12	2	43.98	12	44.08	44.00	-10	5,374	-0.19%
2019/11/04	0	0.00	2	48.20	48.25	-2	5,203	-0.04%
2019/11/01	0	0.00	6	48.00	48.20	-6	5,230	-0.11%
2019/10/28	0	0.00	3	47.98	47.55	-3	5,312	-0.06%
2019/10/24	0	0.00	9	47.83	48.00	-9	5,323	-0.17%
2019/10/22	0	0.00	54	47.97	47.80	-54	5,320	-1.02%
2019/10/18	5	48.15	37	48.37	48.70	-32	5,261	-0.61%
2019/10/17	4	47.45	6	47.82	48.15	-2	5,135	-0.04%
2019/10/16	22	47.31	0	0.00	47.95	22	5,045	0.44%
2019/10/15	8	46.45	7	46.41	46.60	1	4,906	0.02%
2019/10/14	12	46.00	0	0.00	46.05	12	4,817	0.25%
2019/10/09	1	45.25	0	0.00	44.90	1	4,743	0.02%
2019/10/07	0	0.00	4	45.60	45.35	-4	4,751	-0.08%
2019/10/03	25	45.00	10	44.63	45.00	15	4,717	0.32%
2019/10/02	3	45.92	1	45.90	45.85	2	4,638	0.04%
2019/10/01	25	46.16	3	46.32	46.15	22	4,620	0.48%
2019/09/27	2	46.15	9	45.82	45.80	-7	4,558	-0.15%
2019/09/26	0	0.00	5	45.30	45.10	-5	4,414	-0.11%
2019/09/25	2	44.90	0	0.00	45.00	2	4,333	0.05%
2019/09/24	35	45.32	9	44.94	44.65	26	4,339	0.60%
2019/09/23	2	45.05	5	45.00	45.00	-3	4,302	-0.07%
2019/09/20	0	0.00	4	44.35	44.40	-4	4,202	-0.10%
2019/09/19	5	44.35	5	44.35	44.50	0	4,148	0.00%
2019/09/18	5	44.45	0	0.00	44.60	5	4,143	0.12%
2019/09/17	0	0.00	2	44.60	44.40	-2	4,110	-0.05%
2019/09/16	4	44.30	5	44.35	44.25	-1	4,158	-0.02%
2019/09/12	0	0.00	10	44.25	44.15	-10	4,115	-0.24%
2019/09/10	5	44.00	0	0.00	43.95	5	4,084	0.12%
2019/09/06	0	0.00	8	43.81	43.85	-8	4,060	-0.20%
2019/09/05	15	43.97	20	43.60	43.70	-5	4,098	-0.12%
2019/09/04	4	43.38	0	0.00	43.50	4	4,089	0.10%
2019/09/03	12	43.59	0	0.00	43.45	12	4,087	0.29%
2019/09/02	71	44.79	12	44.56	44.05	59	4,061	1.45%
2019/08/30	15	43.95	22	43.83	44.00	-7	3,937	-0.18%
2019/08/29	20	43.00	4	43.00	43.00	16	3,771	0.42%
2019/08/28	0.2	43.00	0	0.00	43.00	0.2	3,712	0.00%
2019/08/27	5	43.02	3	43.40	43.00	2	3,669	0.05%
2019/08/26	2	42.78	13	43.00	42.60	-11	3,526	-0.31%
2019/08/23	1	42.50	5	42.26	42.50	-4	3,394	-0.12%
2019/08/22	0	0.00	10	41.10	41.30	-10	3,183	-0.31%
2019/08/16	1	39.70	0	0.00	40.10	1	3,219	0.03%
2019/08/13	0	0.00	4	40.41	40.25	-4	3,256	-0.12%
2019/08/12	4	40.13	0	0.00	40.00	4	3,229	0.12%
2019/08/07	5	38.68	0	0.00	38.75	5	3,208	0.16%
2019/08/05	5	38.82	0	0.00	38.95	5	3,269	0.15%
2019/08/02	1	39.05	0	0.00	39.00	1	3,267	0.03%
2019/08/01	1	39.45	0	0.00	39.55	1	3,315	0.03%
2019/07/31	2	39.90	0	0.00	40.40	2	3,327	0.06%
2019/07/29	1	40.05	4	40.00	40.00	-3	3,334	-0.09%
2019/07/22	1	39.40	0	0.00	39.45	1	3,403	0.03%
2019/07/19	1	40.20	17	40.15	40.40	-16	3,498	-0.46%
2019/07/17	5	40.25	0	0.00	40.30	5	3,573	0.14%
2019/07/12	0	0.00	1	40.70	40.65	-1	3,804	-0.03%
2019/07/11	0	0.00	2	40.40	40.40	-2	3,838	-0.05%
2019/07/05	2	40.30	0	0.00	40.25	2	3,989	0.05%
2019/07/03	1	40.25	0	0.00	40.40	1	4,030	0.02%
2019/07/02	1	40.10	0	0.00	40.00	1	4,035	0.02%
2019/07/01	25	40.10	0	0.00	39.90	25	4,041	0.62%
2019/06/20	0	0.00	1	40.25	40.35	-1	4,049	-0.02%
2019/06/18	1	39.60	0	0.00	39.80	1	4,034	0.02%
2019/06/13	1	39.15	0	0.00	39.10	1	4,028	0.02%
2019/06/12	2	39.70	1	39.35	39.55	1	4,083	0.02%
2019/06/10	1	40.25	1	40.10	40.40	0	3,992	0.00%
2019/06/06	0	0.00	10	40.00	40.15	-10	3,963	-0.25%
2019/06/05	0	0.00	3	40.10	40.10	-3	3,948	-0.08%
2019/05/31	1	40.10	0	0.00	40.10	1	3,899	0.03%
2019/05/27	5	39.94	0	0.00	40.00	5	3,864	0.13%
2019/05/22	0	0.00	12	40.60	40.15	-12	3,830	-0.31%
2019/05/21	12	40.38	1	40.70	40.65	11	3,842	0.29%
2019/05/16	2	38.60	0	0.00	38.65	2	3,756	0.05%
2019/05/14	0	0.00	3	38.75	38.75	-3	3,736	-0.08%
2019/05/13	2	39.30	0	0.00	39.10	2	3,689	0.05%
2019/05/10	2	39.83	0	0.00	39.70	2	3,645	0.05%
2019/05/06	1	40.80	8	41.22	40.80	-7	3,461	-0.20%
2019/04/29	13	41.45	1	41.55	41.60	12	3,305	0.36%
2019/04/25	41	40.90	1	40.60	40.40	40	3,231	1.24%
2019/04/24	2	41.00	0	0.00	41.05	2	3,100	0.06%
2019/04/23	1	40.90	0	0.00	41.00	1	3,036	0.03%
2019/04/22	30	41.30	1	41.00	41.00	29	2,998	0.97%
2019/04/19	5	41.50	0	0.00	41.20	5	2,929	0.17%
2019/04/17	1	41.15	4	41.08	41.15	-3	2,785	-0.11%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/15	4	41.50	0	0.00	41.30	4	2,687	0.15%
2019/04/08	7	41.74	0	0.00	41.70	7	2,546	0.27%
2019/04/03	1	41.55	0	0.00	41.70	1	2,564	0.04%
2019/03/29	0.1	41.95	0	0.00	41.95	0.1	2,572	0.00%
2019/03/28	1	41.40	0	0.00	41.40	1	2,748	0.04%
2019/03/25	1	41.95	0	0.00	42.20	1	2,660	0.04%
2019/03/20	7	43.50	30	43.50	43.55	-23	2,637	-0.87%
2019/03/15	1	42.25	0	0.00	43.00	1	2,610	0.04%
2019/03/05	1	43.15	0	0.00	43.10	1	2,812	0.04%
2019/02/25	0	0.00	2	43.50	43.60	-2	2,724	-0.07%
2019/02/13	1	44.00	0	0.00	43.65	1	3,041	0.03%
2019/02/12	0	0.00	14	44.07	44.20	-14	3,174	-0.44%
2019/02/11	5	43.45	0	0.00	43.45	5	3,165	0.16%
2019/01/16	0	0.00	1	42.95	42.75	-1	3,271	-0.03%
2019/01/08	1	41.85	0	0.00	41.80	1	3,377	0.03%
2019/01/07	0	0.00	1	41.90	41.90	-1	3,428	-0.03%
2019/01/04	0	0.00	2	41.05	41.20	-2	3,446	-0.06%
2019/01/03	0	0.00	1	41.05	41.05	-1	3,602	-0.03%
2019/01/02	3	40.17	1	41.05	40.20	2	3,626	0.06%
2018/12/28	0	0.00	60	40.90	40.85	-60	3,646	-1.65%
2018/12/27	1	40.55	1	40.65	40.55	0	3,679	0.00%
2018/12/26	1	40.05	0	0.00	40.15	1	3,712	0.03%
2018/12/25	1	40.25	0	0.00	40.30	1	3,694	0.03%
2018/12/21	11	40.29	0	0.00	40.00	11	3,756	0.29%
2018/12/20	0	0.00	6	43.20	43.10	-6	3,600	-0.17%
2018/12/19	5	43.25	1	43.05	43.05	4	3,587	0.11%
2018/12/13	3	42.67	4	42.94	43.00	-1	3,694	-0.03%
2018/12/11	0	0.00	1	41.05	41.25	-1	3,718	-0.03%
2018/11/30	0	0.00	1	41.95	42.50	-1	3,790	-0.03%
2018/11/22	5	40.30	0	0.00	40.30	5	3,685	0.14%
2018/11/16	2	39.95	1	40.35	40.45	1	3,768	0.03%
2018/11/14	0	0.00	1	39.00	39.10	-1	3,785	-0.03%
2018/11/13	1	38.05	4	38.33	39.20	-3	3,790	-0.08%
2018/11/12	2	39.25	0	0.00	39.10	2	3,715	0.05%
2018/11/09	5	41.20	0	0.00	41.50	5	3,620	0.14%
2018/11/08	1	43.40	0	0.00	43.60	1	3,552	0.03%
2018/11/07	2	43.35	1	43.60	43.40	1	3,585	0.03%
2018/10/31	0	0.00	1	43.30	43.55	-1	4,011	-0.02%
2018/10/24	0	0.00	4	41.25	42.50	-4	4,211	-0.09%
2018/10/22	1	42.50	0	0.00	42.60	1	4,259	0.02%
2018/10/17	1	43.15	1	43.35	43.30	0	4,266	0.00%
2018/10/16	0	0.00	1	42.65	42.65	-1	4,240	-0.02%
2018/10/15	2	43.10	0	0.00	42.60	2	4,238	0.05%
2018/10/12	5	43.35	0	0.00	43.60	5	4,205	0.12%
2018/10/11	5	42.88	0	0.00	43.35	5	4,201	0.12%
2018/10/05	7	45.68	0	0.00	45.70	7	4,128	0.17%
2018/10/04	3	46.33	0	0.00	46.30	3	4,180	0.07%
2018/10/02	2	47.58	0	0.00	47.30	2	4,181	0.05%
2018/10/01	2	48.00	0	0.00	48.25	2	4,143	0.05%
2018/09/28	0	0.00	20	48.20	48.00	-20	4,210	-0.48%
2018/09/27	0	0.00	2	48.30	48.45	-2	4,159	-0.05%
2018/09/20	0	0.00	1	48.20	47.70	-1	4,109	-0.02%
2018/09/19	4	48.05	2	48.23	48.25	2	4,106	0.05%
2018/09/18	1	47.85	0	0.00	47.90	1	4,085	0.02%
2018/09/14	1	47.25	1	47.25	47.20	0	4,064	0.00%
2018/09/12	0	0.00	2	46.30	46.55	-2	4,045	-0.05%
2018/09/11	1	45.85	1	46.35	46.45	0	4,063	0.00%
2018/09/10	0	0.00	2	45.90	45.85	-2	4,137	-0.05%
2018/09/05	2	46.50	0	0.00	46.15	2	4,179	0.05%
2018/09/03	0	0.00	1	46.90	46.95	-1	4,257	-0.02%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/28	0	0.00	1	46.30	46.35	-1	4,274	-0.02%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	1	45.90	0	0.00	45.50	1	4,282	0.02%
2018/08/22	1	46.65	1	47.15	46.60	0	4,375	0.00%
2018/08/16	0	0.00	3	45.80	47.05	-3	4,166	-0.07%
2018/08/15	1	46.40	0	0.00	46.25	1	4,205	0.02%
2018/08/13	0	0.00	1	47.30	47.25	-1	4,268	-0.02%
2018/08/10	0	0.00	31	49.15	49.10	-31	4,196	-0.74%
2018/08/06	3	48.80	9	48.72	48.80	-6	4,227	-0.14%
2018/08/02	1	46.75	3	47.10	46.80	-2	4,066	-0.05%
2018/08/01	0	0.00	1	47.30	47.45	-1	4,041	-0.02%
2018/07/31	1	47.00	1	47.00	47.30	0	4,018	0.00%
2018/07/30	0	0.00	5	46.93	47.00	-5	3,983	-0.13%
2018/07/27	6	46.89	0	0.00	46.85	6	3,963	0.15%
2018/07/24	0	0.00	2	45.30	45.80	-2	3,938	-0.05%
2018/07/23	0	0.00	1	45.35	45.20	-1	3,924	-0.03%
2018/07/20	1	44.85	0	0.00	45.20	1	3,940	0.03%
2018/07/19	0	0.00	4	45.55	45.10	-4	3,922	-0.10%
2018/07/18	0	0.00	6	45.54	45.65	-6	3,938	-0.15%
2018/07/17	4	44.90	0	0.00	45.30	4	3,917	0.10%
2018/07/12	0	0.00	2	46.00	46.00	-2	3,931	-0.05%
2018/07/11	1	45.30	1	45.25	45.25	0	3,856	0.00%
2018/07/06	5	44.62	0.5	44.80	44.60	4.5	3,884	0.12%
2018/07/04	0	0.00	2	44.60	45.55	-2	3,880	-0.05%
2018/07/02	0	0.00	2	45.58	45.25	-2	3,954	-0.05%
2018/06/29	2	45.55	0	0.00	45.85	2	3,974	0.05%
2018/06/27	2	44.70	0	0.00	44.60	2	4,038	0.05%
2018/06/26	1	44.55	2	44.75	44.60	-1	4,180	-0.02%
2018/06/25	3	45.02	0	0.00	45.00	3	4,253	0.07%
2018/06/19	1	45.50	0	0.00	45.10	1	4,403	0.02%
2018/06/15	2	46.50	0	0.00	46.25	2	4,410	0.05%
2018/06/13	1	47.50	6.5	47.98	47.50	-5.5	4,320	-0.13%
2018/06/12	12	47.81	1	47.80	47.85	11	4,403	0.25%
2018/06/11	0	0.00	1	47.00	46.95	-1	4,359	-0.02%
2018/06/04	1	45.60	0	0.00	45.65	1	4,400	0.02%
2018/06/01	5	45.05	1	45.15	45.25	4	4,418	0.09%
2018/05/31	5	44.80	0	0.00	45.60	5	4,426	0.11%
2018/05/30	2	45.00	0	0.00	44.95	2	4,338	0.05%
2018/05/29	0	0.00	1	45.30	45.55	-1	4,343	-0.02%
2018/05/23	1	47.20	0	0.00	46.60	1	4,501	0.02%
2018/05/22	3	46.15	0	0.00	46.60	3	4,522	0.07%
2018/05/21	0	0.00	1	45.50	45.60	-1	4,511	-0.02%
2018/05/16	10	44.00	5	44.00	44.50	5	4,687	0.11%
2018/05/15	4	44.98	0	0.00	45.00	4	4,683	0.09%
2018/05/10	5	46.06	0	0.00	46.00	5	4,760	0.11%
2018/05/09	0.2	46.20	0	0.00	46.00	0.2	4,766	0.00%
2018/05/08	4	46.15	2	46.15	46.20	2	4,832	0.04%
2018/05/07	0	0.00	1	46.35	46.40	-1	4,859	-0.02%
2018/05/02	3	47.40	0	0.00	47.35	3	4,913	0.06%
2018/04/27	3	47.00	1	47.20	47.20	2	4,920	0.04%
2018/04/25	1	47.50	0	0.00	47.40	1	4,965	0.02%
2018/04/23	0	0.00	1	47.65	47.70	-1	5,103	-0.02%
2018/04/20	1	47.60	0	0.00	47.90	1	5,112	0.02%
2018/04/19	2	48.20	0	0.00	48.15	2	5,112	0.04%
2018/04/17	2	47.65	0	0.00	47.45	2	5,093	0.04%
2018/04/13	2	47.95	0	0.00	47.75	2	5,192	0.04%
2018/04/12	0	0.00	2	48.00	47.80	-2	5,243	-0.04%
2018/04/11	1	48.10	0	0.00	48.05	1	5,262	0.02%
2018/04/10	0	0.00	12	48.06	47.90	-12	5,278	-0.23%
2018/04/09	13	47.64	2	47.70	48.05	11	5,268	0.21%
2018/04/02	1	46.90	0	0.00	46.80	1	5,274	0.02%
2018/03/31	0	0.00	3	47.05	47.05	-3	5,295	-0.06%
2018/03/30	2	47.40	0	0.00	47.05	2	5,263	0.04%
2018/03/29	22	47.03	0	0.00	47.35	22	5,203	0.42%
2018/03/28	9	47.96	0	0.00	47.80	9	5,071	0.18%
2018/03/26	2	48.55	1	48.80	49.00	1	4,977	0.02%
2018/03/22	1	49.55	0	0.00	49.65	1	4,920	0.02%
2018/03/21	1	49.25	1	49.75	49.50	0	4,887	0.00%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/19	1	50.10	0	0.00	49.90	1	4,845	0.02%
2018/03/16	0	0.00	1	50.00	50.10	-1	4,849	-0.02%
2018/03/15	0	0.00	1	50.40	50.40	-1	4,777	-0.02%
2018/03/13	0	0.00	3	50.10	49.95	-3	4,742	-0.06%
2018/03/12	34	50.23	3	49.83	50.30	31	4,801	0.65%
2018/03/07	10	49.10	0	0.00	49.05	10	4,983	0.20%
2018/03/06	8	49.05	0	0.00	49.20	8	5,016	0.16%
2018/03/05	1	49.55	0	0.00	49.10	1	5,177	0.02%
2018/03/02	1	49.90	3	49.68	49.75	-2	5,254	-0.04%
2018/02/27	0	0.00	1	50.30	50.20	-1	5,244	-0.02%
2018/02/26	3	50.83	0	0.00	50.50	3	5,222	0.06%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/21	4	49.73	4	49.95	50.00	0	5,162	0.00%
2018/02/12	4	49.03	0	0.00	48.95	4	5,113	0.08%
2018/02/09	14	47.34	1	47.80	47.40	13	5,109	0.25%
2018/02/08	2	49.00	0	0.00	49.00	2	5,034	0.04%
2018/02/07	2	49.90	0	0.00	49.10	2	5,038	0.04%
2018/02/06	16	49.48	1	49.40	49.40	15	5,004	0.30%
2018/02/05	3	50.87	0	0.00	50.90	3	5,000	0.06%
2018/01/30	15	51.17	0	0.00	51.10	15	4,856	0.31%
2018/01/29	30	51.13	0	0.00	51.60	30	4,824	0.62%
2018/01/26	24	51.53	0	0.00	51.50	24	4,775	0.50%
2018/01/23	3	51.53	0	0.00	51.70	3	4,688	0.06%
2018/01/22	1	51.70	0	0.00	51.90	1	4,681	0.02%
2018/01/19	11	52.31	0	0.00	52.20	11	4,629	0.24%
2018/01/18	0	0.00	7	52.53	52.40	-7	4,583	-0.15%
2018/01/17	2	52.90	2	52.70	52.60	0	4,528	0.00%
2018/01/16	0	0.00	3	51.60	51.80	-3	4,415	-0.07%
2018/01/15	5	51.50	0	0.00	51.60	5	4,386	0.11%
2018/01/11	6	51.10	0	0.00	51.30	6	4,313	0.14%
2018/01/09	1	51.00	0	0.00	51.20	1	4,257	0.02%
2018/01/05	2	51.50	2	51.70	51.50	0	4,120	0.00%
2018/01/02	2	51.90	0	0.00	51.70	2	4,032	0.05%