正新 (2105)-富邦-內湖券商分點個股進出

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
46.10
漲跌
--
漲幅
0.00%
成交量
4,856張
產業
上市橡膠類股▲0.13%
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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/25	2	45.75	0	0.00	46.10	2	4,756	0.04%
2024/04/24	62	46.15	5	46.25	46.10	57	4,755	1.20%
2024/04/22	0	0.00	3	47.50	47.45	-3	4,751	-0.06%
2024/04/19	0	0.00	10	47.10	46.90	-10	4,716	-0.21%
2024/04/18	0	48.35	0	0.00	47.85	0	4,626	0.00%
2024/04/16	1	48.95	13	48.25	48.20	-12	4,626	-0.26%
2024/04/15	0	0.00	44	49.71	49.45	-44	4,574	-0.96%
2024/04/11	0	0.00	2.3	49.26	49.20	-2.3	4,517	-0.05%
2024/04/09	0	0.00	0.2	49.55	49.65	-0.2	4,568	0.00%
2024/04/08	0	0.00	2	48.75	48.55	-2	4,601	-0.04%
2024/04/03	0	0.00	2	48.70	48.70	-2	4,588	-0.04%
2024/04/02	3	49.00	2	49.05	48.80	1	4,561	0.02%
2024/03/27	13	50.07	4	49.99	49.85	9	4,663	0.19%
2024/03/26	6	48.68	27	48.78	48.85	-21	4,973	-0.42%
2024/03/25	11	47.69	0	0.00	48.15	11	5,384	0.20%
2024/03/22	15	48.13	0	0.00	48.10	15	5,850	0.26%
2024/03/21	0	0.00	32	48.91	49.15	-32	6,293	-0.51%
2024/03/20	2	48.30	1	48.80	48.40	1	6,762	0.01%
2024/03/19	30.2	47.89	0	0.00	47.80	30.2	6,807	0.44%
2024/03/18	3	49.67	29	49.23	49.50	-26	6,858	-0.38%
2024/03/15	3	47.70	3	47.83	48.20	0	6,781	0.00%
2024/03/14	29	47.70	60	47.78	47.65	-31	6,721	-0.46%
2024/03/13	2	46.18	0	0.00	46.60	2	6,724	0.03%
2024/03/08	0	0.00	1	46.45	46.30	-1	7,198	-0.01%
2024/03/07	45	45.65	0	0.00	45.90	45	7,479	0.60%
2024/03/04	0	0.00	3	46.68	46.75	-3	7,683	-0.04%
2024/02/29	0	0.00	2	46.53	46.95	-2	7,836	-0.03%
2024/02/20	5	46.50	0	0.00	46.00	5	8,052	0.06%
2024/02/19	1	46.10	0	0.00	46.40	1	8,186	0.01%
2024/02/16	0	0.00	2	46.48	46.55	-2	8,334	-0.02%
2024/02/15	0	0.00	2	45.30	45.10	-2	8,361	-0.02%
2024/02/05	1	45.60	2	45.70	45.45	-1	8,405	-0.01%
2024/01/31	0	0.00	1	45.45	45.45	-1	8,453	-0.01%
2024/01/24	0	0.00	2	43.95	44.15	-2	8,603	-0.02%
2024/01/23	4	42.99	0	0.00	43.20	4	8,675	0.05%
2024/01/19	0	0.00	30	42.75	43.15	-30	8,706	-0.34%
2024/01/18	3	42.25	8	42.28	42.35	-5	8,755	-0.06%
2024/01/17	0	0.00	5	43.13	42.90	-5	8,775	-0.06%
2024/01/16	2	42.75	1	43.05	43.10	1	8,733	0.01%
2024/01/10	0	0.00	4	44.13	43.95	-4	8,745	-0.05%
2024/01/09	0	0.00	5	44.83	44.75	-5	8,781	-0.06%
2024/01/08	0	0.00	0.3	45.15	45.10	-0.3	8,839	0.00%
2024/01/05	1.1	45.34	0	0.00	45.00	1.1	8,912	0.01%
2024/01/04	0.1	44.90	0	0.00	44.95	0.1	9,077	0.00%
2023/12/28	0	0.00	6	44.85	45.00	-6	9,359	-0.06%
2023/12/25	3	44.92	0	0.00	44.75	3	9,438	0.03%
2023/12/22	5	46.19	5	46.09	45.45	0	9,439	0.00%
2023/12/21	4	46.19	4	46.65	47.90	0	9,287	0.00%
2023/12/19	0	0.00	3	46.30	46.25	-3	8,458	-0.04%
2023/12/18	0	0.00	2	46.25	46.60	-2	8,068	-0.02%
2023/12/15	1	45.60	0	0.00	45.35	1	7,684	0.01%
2023/12/13	2	45.95	2	45.00	45.00	0	7,361	0.00%
2023/12/12	0	0.00	2	46.40	46.30	-2	7,329	-0.03%
2023/12/07	0	0.00	1	45.50	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	7	45.26	45.00	-7	7,366	-0.10%
2023/12/05	2	44.25	2	43.95	44.25	0	7,404	0.00%
2023/12/04	8	46.28	9.5	45.24	44.70	-1.5	7,195	-0.02%
2023/12/01	2	46.60	0	0.00	46.50	2	6,918	0.03%
2023/11/30	0	0.00	2	47.10	47.05	-2	6,870	-0.03%
2023/11/29	1	47.05	1	47.50	47.30	0	6,788	0.00%
2023/11/28	0	0.00	5	47.55	47.45	-5	6,868	-0.07%
2023/11/27	0	0.00	5.2	47.00	46.85	-5.2	6,925	-0.08%
2023/11/21	1	46.20	11	45.91	46.10	-10	7,189	-0.14%
2023/11/20	11	45.81	1	45.35	45.65	10	7,140	0.14%
2023/11/17	0	0.00	1	46.45	46.55	-1	7,059	-0.01%
2023/11/16	0	0.00	1	45.45	45.90	-1	7,001	-0.01%
2023/11/15	2	46.38	4	46.20	46.55	-2	6,860	-0.03%
2023/11/14	0	0.00	2	45.80	45.50	-2	6,711	-0.03%
2023/11/13	0	0.00	1	45.15	45.65	-1	6,650	-0.02%
2023/11/10	0	0.00	1	45.00	44.80	-1	6,582	-0.02%
2023/11/09	0	0.00	1	44.80	44.80	-1	6,546	-0.02%
2023/11/07	1.1	44.79	8	44.96	44.95	-6.9	6,576	-0.10%
2023/11/06	1	44.85	0.4	44.85	44.80	0.6	6,523	0.01%
2023/11/03	0	0.00	30	43.76	44.30	-30	6,454	-0.46%
2023/11/02	1	44.00	14	44.25	43.75	-13	6,463	-0.20%
2023/11/01	2	43.93	0	0.00	44.00	2	6,434	0.03%
2023/10/31	1	44.05	26	44.45	44.15	-25	6,443	-0.39%
2023/10/26	0	0.00	2	44.25	43.85	-2	6,457	-0.03%
2023/10/25	0	43.95	0	0.00	44.00	0	6,407	0.00%
2023/10/20	0	0.00	8	42.80	42.90	-8	6,343	-0.13%
2023/10/19	1	43.20	0	0.00	43.40	1	6,328	0.02%
2023/10/17	1	43.85	0	0.00	43.20	1	6,268	0.02%
2023/10/13	2	44.25	0	0.00	44.15	2	6,248	0.03%
2023/10/12	2	44.63	2	44.60	44.95	0	6,237	0.00%
2023/10/11	1	44.60	5	44.10	44.80	-4	6,100	-0.07%
2023/10/05	5	42.95	2	42.95	42.85	3	5,915	0.05%
2023/10/04	1	41.55	5.4	41.71	41.70	-4.4	5,877	-0.07%
2023/10/03	0	0.00	13	41.65	42.40	-13	5,940	-0.22%
2023/09/27	1	42.30	1	42.30	42.45	0	5,992	0.00%
2023/09/25	0	0.00	1	42.50	42.60	-1	6,147	-0.02%
2023/09/22	1	43.25	0	0.00	42.90	1	6,185	0.02%
2023/09/21	1	42.80	0	0.00	42.60	1	6,147	0.02%
2023/09/20	1	43.35	6	43.58	43.40	-5	6,069	-0.08%
2023/09/19	3	43.83	30	43.85	43.90	-27	6,058	-0.45%
2023/09/18	3.5	43.23	5	42.37	43.10	-1.5	5,931	-0.03%
2023/09/15	2	42.03	3	42.60	42.65	-1	5,870	-0.02%
2023/09/14	1	42.75	8	42.75	42.75	-7	5,794	-0.12%
2023/09/12	2	41.65	2	41.55	41.80	0	5,928	0.00%
2023/09/08	0	0.00	4	41.21	41.40	-4	5,956	-0.07%
2023/09/07	20	39.65	0	0.00	39.70	20	5,823	0.34%
2023/09/05	0	0.00	1	39.95	40.00	-1	5,832	-0.02%
2023/09/04	1	40.35	0	0.00	40.10	1	5,843	0.02%
2023/09/01	2	40.40	1	40.35	40.45	1	5,794	0.02%
2023/08/31	2	39.30	6	39.80	39.65	-4	5,662	-0.07%
2023/08/30	3	39.80	5	39.75	39.75	-2	5,531	-0.04%
2023/08/29	7	39.07	9.4	39.38	39.55	-2.4	5,428	-0.04%
2023/08/25	20	37.55	0	0.00	37.40	20	5,640	0.35%
2023/08/21	0.1	37.75	0	0.00	37.95	0.1	5,720	0.00%
2023/08/17	1	37.70	2	37.33	37.95	-1	5,839	-0.02%
2023/08/16	1	37.70	0	0.00	37.40	1	5,862	0.02%
2023/08/15	1	37.90	0	0.00	37.95	1	5,904	0.02%
2023/08/14	61	37.63	0	0.00	37.45	61	5,955	1.02%
2023/08/11	9.1	37.98	9	38.03	38.40	0.1	5,999	0.00%
2023/08/10	3.1	36.85	5	36.87	36.90	-1.9	6,087	-0.03%
2023/08/09	1	37.20	0	0.00	37.35	1	6,098	0.02%
2023/08/08	0	0.00	2	37.50	37.70	-2	6,100	-0.03%
2023/08/07	3.1	37.06	5	37.37	37.35	-1.9	6,091	-0.03%
2023/08/04	0.1	37.43	0	0.00	37.15	0.1	6,111	0.00%
2023/08/02	3.2	37.07	3	37.35	37.35	0.2	6,103	0.00%
2023/08/01	2.1	37.87	2	37.85	37.90	0.1	6,041	0.00%
2023/07/25	0	0.00	1	38.15	38.50	-1	6,161	-0.02%
2023/07/24	0.1	38.20	1	37.85	38.00	-1	6,157	-0.02%
2023/07/20	1	38.15	12	38.12	38.80	-11	6,193	-0.18%
2023/07/19	0.1	38.80	0	0.00	38.40	0.1	6,171	0.00%
2023/07/18	0.1	39.00	7.5	39.18	39.15	-7.5	6,127	-0.12%
2023/07/17	0	0.00	1	39.45	39.50	-1	6,114	-0.02%
2023/07/13	2	39.45	2	39.33	39.10	0	6,069	0.00%
2023/07/12	1	39.45	0	0.00	39.70	1	6,059	0.02%
2023/07/11	1	39.60	1.1	39.75	39.75	-0.1	6,101	0.00%
2023/07/10	1	40.00	1	40.30	39.45	0	6,112	0.00%
2023/07/07	1.1	38.53	0	0.00	38.75	1.1	6,073	0.02%
2023/07/06	0	0.00	2	39.23	39.30	-2	6,028	-0.03%
2023/07/05	5.1	39.06	0	0.00	38.95	5.1	5,979	0.08%
2023/07/04	3	39.33	0	0.00	39.20	3	5,923	0.05%
2023/07/03	13.1	39.52	12	39.23	39.30	1.1	5,856	0.02%
2023/06/30	7	40.09	0	0.00	40.15	7	5,786	0.12%
2023/06/29	0	0.00	1	40.90	41.10	-1	5,711	-0.02%
2023/06/28	0	0.00	0	40.80	40.75	0	5,743	0.00%
2023/06/27	4.1	41.44	3.1	41.12	40.80	1.1	5,768	0.02%
2023/06/26	4.1	40.69	2.1	40.69	40.75	2.1	5,909	0.03%
2023/06/21	0	0.00	0.1	41.00	41.00	-0.1	6,390	0.00%
2023/06/20	0	0.00	1	41.50	41.05	-1	6,355	-0.02%
2023/06/19	0	0.00	0.1	41.28	41.20	-0.1	6,291	0.00%
2023/06/16	2.2	41.56	3.4	41.31	41.15	-1.2	6,174	-0.02%
2023/06/15	11.1	40.61	1	40.10	40.55	10.1	5,878	0.17%
2023/06/14	6	40.02	9	40.21	40.25	-3	5,792	-0.05%
2023/06/13	1.5	39.28	1	39.25	39.40	0.5	5,689	0.01%
2023/06/12	0	0.00	10	39.15	38.85	-10	5,626	-0.18%
2023/06/09	10	38.50	0	0.00	38.80	10	5,604	0.18%
2023/06/07	1	38.85	4	38.93	38.85	-3	5,560	-0.05%
2023/06/06	4.2	38.65	12	38.67	38.70	-7.8	5,546	-0.14%
2023/06/05	8.1	39.20	0	0.00	38.80	8.1	5,535	0.15%
2023/06/02	3	38.80	2	38.93	39.10	1	5,501	0.02%
2023/06/01	5.2	37.90	0	0.00	37.85	5.2	5,443	0.09%
2023/05/31	2.2	39.81	1	39.80	39.00	1.2	5,339	0.02%
2023/05/30	0	0.00	40	39.64	39.80	-40	4,973	-0.80%
2023/05/29	2	39.60	12	39.68	39.60	-10	4,950	-0.20%
2023/05/26	0.1	39.50	10	39.52	39.50	-10	4,994	-0.20%
2023/05/25	4.1	39.95	0	0.00	39.90	4.1	4,979	0.08%
2023/05/23	6	39.96	0	0.00	39.95	6	4,911	0.12%
2023/05/22	0	0.00	20	40.70	40.50	-20	4,841	-0.41%
2023/05/19	10	40.25	36	40.10	40.15	-26	4,785	-0.54%
2023/05/18	15.2	39.90	35.1	39.88	40.00	-20	4,717	-0.42%
2023/05/17	0.1	39.70	6	39.79	39.80	-5.9	4,637	-0.13%
2023/05/16	10.2	39.60	10.5	39.66	39.75	-0.4	4,545	-0.01%
2023/05/15	5	38.85	0	0.00	38.90	5	4,385	0.11%
2023/05/09	0	0.00	0.3	38.60	38.40	-0.3	4,345	-0.01%
2023/05/05	2	38.80	0	0.00	38.40	2	4,375	0.05%
2023/05/04	6	38.83	5	38.64	38.80	1	4,338	0.02%
2023/05/03	3	37.80	0	0.00	37.85	3	4,181	0.07%
2023/05/02	4.1	37.93	0	0.00	37.95	4.1	4,217	0.10%
2023/04/28	60	37.63	0	0.00	37.80	60	4,273	1.40%
2023/04/27	1	37.35	2	37.30	37.50	-1	4,251	-0.02%
2023/04/26	0	0.00	1	37.00	37.10	-1	4,243	-0.02%
2023/04/25	0.2	37.37	0	0.00	36.95	0.2	4,220	0.00%
2023/04/24	0	0.00	1	36.90	37.15	-1	4,179	-0.02%
2023/04/21	2	36.98	3.1	36.85	36.90	-1.1	4,181	-0.03%
2023/04/18	6	37.25	6	37.50	37.40	0	4,153	0.00%
2023/04/17	4.2	37.80	0.1	38.00	37.90	4.1	4,106	0.10%
2023/04/14	2	38.00	0.2	38.15	38.00	1.8	4,047	0.04%
2023/04/13	1	37.40	0	0.00	37.30	1	3,959	0.03%
2023/04/12	0	0.00	1	37.70	37.75	-1	3,885	-0.03%
2023/04/11	2	37.13	0	0.00	37.10	2	3,792	0.05%
2023/04/10	1.1	37.20	4.1	37.17	37.15	-3.1	3,765	-0.08%
2023/04/07	0	0.00	1	36.75	36.80	-1	3,711	-0.03%
2023/04/06	0	0.00	4	36.38	36.25	-4	3,686	-0.11%
2023/03/31	2.1	36.76	0	0.00	36.55	2.1	3,645	0.06%
2023/03/29	0.1	36.60	0	0.00	36.55	0.1	3,540	0.00%
2023/03/28	2	36.00	4	36.09	35.95	-2	3,482	-0.06%
2023/03/27	9.1	36.83	0	0.00	36.20	9.1	3,425	0.27%
2023/03/24	10	37.66	8	37.75	37.65	2	3,235	0.06%
2023/03/23	0	0.00	3	34.80	34.95	-3	2,687	-0.11%
2023/03/17	3	33.95	0	0.00	33.95	3	2,721	0.11%
2023/03/16	0	0.00	4	34.00	34.05	-4	2,633	-0.15%
2023/03/08	1	35.00	0	0.00	34.90	1	2,690	0.04%
2023/03/01	0.1	34.45	0	0.00	34.00	0.1	2,684	0.00%
2023/02/20	0	0.00	1	34.55	34.60	-1	2,503	-0.04%
2023/02/17	0	0.00	10	34.45	34.55	-10	2,533	-0.39%
2023/02/15	0	0.00	0.5	34.25	34.05	-0.5	2,635	-0.02%
2023/02/09	0	0.00	0	34.05	33.90	0	2,706	0.00%
2023/02/07	2	33.88	0	0.00	34.00	2	2,683	0.07%
2023/02/06	2	34.25	0	0.00	34.15	2	2,643	0.08%
2023/02/03	2	34.55	0	0.00	34.55	2	2,624	0.08%
2023/01/16	1	34.40	0	0.00	34.40	1	2,664	0.04%
2023/01/13	12	34.38	0	0.00	34.20	12	2,737	0.44%
2023/01/12	1	34.55	0	0.00	34.75	1	2,883	0.03%
2023/01/09	0	0.00	2	34.65	34.75	-2	2,948	-0.07%
2023/01/06	0.2	34.30	0	0.00	34.40	0.2	2,932	0.01%
2023/01/03	1	33.45	50	33.69	34.10	-49	3,114	-1.57%
2022/12/30	0	0.00	1	34.00	33.90	-1	3,126	-0.03%
2022/12/29	4	33.60	0	0.00	33.70	4	3,199	0.13%
2022/12/28	2	34.15	1	34.10	34.00	1	3,284	0.03%
2022/12/20	1	33.80	4	33.99	33.70	-3	3,853	-0.08%
2022/12/19	0	0.00	20	34.00	34.20	-20	4,005	-0.50%
2022/12/16	0	0.00	9	34.10	34.25	-9	4,225	-0.21%
2022/12/15	0	0.00	1	34.60	34.50	-1	4,325	-0.02%
2022/12/14	0	0.00	0.1	34.35	34.55	-0.1	4,494	0.00%
2022/12/07	2	34.50	0	0.00	34.50	2	6,117	0.03%
2022/11/30	6.1	34.61	0	0.00	34.95	6.1	6,192	0.10%
2022/11/29	0	0.00	15	34.15	34.55	-15	6,125	-0.24%
2022/11/25	3	34.30	0	0.00	34.35	3	6,128	0.05%
2022/11/24	0.1	34.15	0	0.00	34.25	0.1	6,164	0.00%
2022/11/23	1	33.75	32	33.78	33.80	-31	6,163	-0.50%
2022/11/22	0	0.00	20	33.55	33.50	-20	6,194	-0.32%
2022/11/21	2	33.55	0	0.00	33.75	2	6,196	0.03%
2022/11/18	3	33.60	0	0.00	33.50	3	6,206	0.05%
2022/11/17	2	33.70	0	0.00	33.75	2	6,205	0.03%
2022/11/16	2	33.85	0	0.00	33.80	2	6,202	0.03%
2022/11/15	6	34.10	1	34.45	34.45	5	6,180	0.08%
2022/11/14	12	34.30	2	34.25	34.20	10	6,154	0.16%
2022/11/09	0	0.00	2	33.50	33.45	-2	6,120	-0.03%
2022/11/01	0	0.00	1	33.10	33.05	-1	6,326	-0.02%
2022/10/25	1	31.85	4	32.10	32.10	-3	6,335	-0.05%
2022/10/24	2	32.05	0	0.00	32.00	2	6,318	0.03%
2022/10/21	3.1	32.04	0	0.00	32.00	3.1	6,274	0.05%
2022/10/20	5.2	32.69	0	0.00	32.80	5.2	6,191	0.08%
2022/10/19	0	0.00	1	33.70	33.50	-1	6,021	-0.02%
2022/10/17	2	33.45	0	0.00	34.00	2	6,113	0.03%
2022/10/14	46	34.32	11	34.45	34.10	35	6,106	0.57%
2022/10/13	1	34.35	3	34.35	34.05	-2	6,135	-0.03%
2022/10/12	0	0.00	6	35.00	34.85	-6	6,108	-0.10%
2022/10/11	3	34.48	0	0.00	34.55	3	6,132	0.05%
2022/10/07	10	35.65	11	35.21	35.25	-1	6,118	-0.02%
2022/10/06	10	35.60	11	35.83	35.80	-1	6,159	-0.02%
2022/10/05	2	35.90	10	35.80	35.70	-8	6,143	-0.13%
2022/10/03	1	35.15	2	35.70	35.00	-1	6,085	-0.02%
2022/09/30	12	35.54	10	35.90	35.70	2	6,141	0.03%
2022/09/29	5	36.39	0	0.00	36.40	5	6,023	0.08%
2022/09/28	2	36.65	4	36.74	36.30	-2	5,964	-0.03%
2022/09/27	27.5	36.83	0	0.00	37.05	27.5	5,867	0.47%
2022/09/26	6	36.96	1	37.40	36.95	5	5,802	0.09%
2022/09/23	30.1	37.35	13.5	38.07	37.35	16.6	5,675	0.29%
2022/09/22	10	38.75	11	38.77	38.80	-1	5,493	-0.02%
2022/09/21	0	0.00	0.4	39.00	39.25	-0.4	5,417	-0.01%
2022/09/20	0	0.00	16	39.54	39.60	-16	5,266	-0.30%
2022/09/19	20	39.08	0	0.00	39.45	20	5,117	0.39%
2022/09/16	4	38.93	9	38.73	39.50	-5	4,957	-0.10%
2022/09/15	39	38.59	48	38.77	38.40	-9	4,576	-0.20%
2022/09/14	30.1	36.52	35	37.05	37.70	-4.9	4,040	-0.12%
2022/09/13	0	0.00	2	35.70	35.95	-2	3,724	-0.05%
2022/09/07	0	0.00	1	34.20	34.15	-1	3,737	-0.03%
2022/09/06	4	34.90	0	0.00	34.60	4	3,718	0.11%
2022/09/05	0	0.00	1	34.70	34.65	-1	3,731	-0.03%
2022/09/01	18	34.94	0	34.90	35.00	18	3,754	0.48%
2022/08/29	3	34.57	0	0.00	34.55	3	3,733	0.08%
2022/08/26	2	35.30	20	35.35	35.35	-18	3,729	-0.48%
2022/08/25	1	35.05	0	0.00	35.15	1	3,749	0.03%
2022/08/19	0	0.00	15	35.45	35.35	-15	4,090	-0.37%
2022/08/15	0	35.10	0	0.00	34.95	0	4,082	0.00%
2022/08/12	3	35.18	0	0.00	35.20	3	4,089	0.07%
2022/08/11	0	0.00	1	34.70	34.75	-1	4,032	-0.02%
2022/08/09	0	0.00	1	34.45	34.55	-1	4,035	-0.02%
2022/08/08	18	34.68	0	0.00	34.80	18	4,014	0.45%
2022/08/05	0.7	35.10	1	35.00	35.00	-0.3	4,001	-0.01%
2022/08/04	5	35.08	4	34.90	34.50	1	4,021	0.02%
2022/08/02	0	0.00	38	35.75	35.80	-38	3,958	-0.96%
2022/08/01	8	36.10	6	36.11	36.10	2	3,941	0.05%
2022/07/29	0	0.00	1	35.45	35.45	-1	3,918	-0.03%
2022/07/27	34	35.24	0	0.00	35.35	34	3,904	0.87%
2022/07/25	9	35.08	0	0.00	35.15	9	3,902	0.23%
2022/07/22	0	0.00	21	35.50	35.60	-21	3,851	-0.55%
2022/07/21	1	35.85	21	35.86	36.15	-20	3,840	-0.52%
2022/07/20	7	36.38	4	35.80	35.80	3	3,799	0.08%
2022/07/19	9	36.80	0	0.00	36.65	9	3,781	0.24%
2022/07/18	3	36.40	11	36.57	36.60	-8	3,752	-0.21%
2022/07/15	1	36.30	20	36.35	36.30	-19	3,706	-0.51%
2022/07/14	0	0.00	2	35.98	36.05	-2	3,698	-0.05%
2022/07/13	0	0.00	1	35.35	35.25	-1	3,643	-0.03%
2022/07/08	1	36.10	2	36.40	36.10	-1	3,582	-0.03%
2022/07/07	9	35.10	4	35.10	35.15	5	3,462	0.14%
2022/07/06	0	0.00	2.1	35.04	34.70	-2.1	3,468	-0.06%
2022/07/05	1.2	35.51	0	0.00	35.45	1.2	3,482	0.03%
2022/07/01	3	34.40	0	0.00	34.25	3	3,466	0.09%
2022/06/29	1	35.90	2.2	35.92	35.65	-1.2	3,500	-0.03%
2022/06/28	0	0.00	1	35.65	35.70	-1	3,479	-0.03%
2022/06/24	0.8	35.50	0	0.00	35.45	0.8	3,554	0.02%
2022/06/17	0	0.00	0.1	34.80	34.40	-0.1	3,477	0.00%
2022/06/14	0	0.00	0.5	34.95	34.95	-0.5	3,466	-0.01%
2022/06/10	0	0.00	1	35.50	35.50	-1	3,485	-0.03%
2022/06/09	0	0.00	1	35.75	35.75	-1	3,502	-0.03%
2022/06/06	5	35.60	1	35.60	35.70	4	3,470	0.12%
2022/06/02	0	0.00	10	35.48	35.50	-10	3,526	-0.28%
2022/06/01	0	0.00	5	35.60	35.25	-5	3,623	-0.14%
2022/05/31	2	35.23	0	0.00	35.55	2	3,606	0.06%
2022/05/30	0	0.00	50	35.15	35.30	-50	3,395	-1.47%
2022/05/25	2	34.30	0	0.00	34.50	2	3,454	0.06%
2022/05/24	0	0.00	1	33.90	33.85	-1	3,508	-0.03%
2022/05/23	2	34.00	0	0.00	33.95	2	3,506	0.06%
2022/05/19	3	33.90	0	0.00	33.95	3	3,484	0.09%
2022/05/13	0	0.00	3	33.35	33.30	-3	3,480	-0.09%
2022/05/12	0	0.00	1	33.35	33.00	-1	3,515	-0.03%
2022/05/11	3	32.92	0	0.00	33.00	3	3,504	0.09%
2022/05/10	1	33.05	3	33.20	33.25	-2	3,543	-0.06%
2022/05/09	4	33.45	0	0.00	33.45	4	3,561	0.11%
2022/05/06	0	0.00	2	33.60	33.70	-2	3,626	-0.06%
2022/05/05	2	34.15	20	34.10	34.30	-18	3,729	-0.48%
2022/04/29	1	33.45	5	33.55	33.45	-4	3,837	-0.10%
2022/04/28	0	0.00	5	33.50	33.50	-5	3,881	-0.13%
2022/04/27	1	33.20	0	0.00	33.40	1	3,860	0.03%
2022/04/26	1	34.00	0	0.00	33.95	1	3,837	0.03%
2022/04/25	2	33.88	0	34.20	33.80	2	3,857	0.05%
2022/04/19	20	34.35	0	0.00	34.05	20	3,882	0.52%
2022/04/11	1	34.35	1	34.41	34.40	0	4,054	0.00%
2022/04/08	0	0.00	15	35.15	35.00	-15	4,056	-0.37%
2022/04/06	0	0.00	1	35.30	35.65	-1	4,126	-0.02%
2022/04/01	3	35.83	0	0.00	35.90	3	4,226	0.07%
2022/03/31	8	35.64	0	0.00	35.45	8	4,354	0.18%
2022/03/30	6	35.33	0	0.00	35.30	6	4,321	0.14%
2022/03/29	1	34.60	0	0.00	34.60	1	4,231	0.02%
2022/03/28	2	34.60	0	0.00	34.85	2	4,227	0.05%
2022/03/25	0	0.00	36	34.85	34.85	-36	4,247	-0.85%
2022/03/23	0	0.00	6	35.45	35.50	-6	4,354	-0.14%
2022/03/22	1	35.45	4	35.50	35.55	-3	4,369	-0.07%
2022/03/18	13	35.33	0	0.00	35.00	13	4,448	0.29%
2022/03/17	0	0.00	21	35.17	35.00	-21	4,474	-0.47%
2022/03/15	0	0.00	1	34.45	34.70	-1	4,883	-0.02%
2022/03/14	0	0.00	3	34.63	35.05	-3	4,982	-0.06%
2022/03/11	1	34.45	0	0.00	34.50	1	5,019	0.02%
2022/03/09	1	34.10	2	34.45	34.15	-1	5,072	-0.02%
2022/03/08	0	34.00	3	34.05	34.00	-3	5,077	-0.06%
2022/03/07	8.2	34.24	0	0.00	34.20	8.2	5,080	0.16%
2022/03/04	5.1	35.02	1	35.05	35.05	4.1	5,129	0.08%
2022/03/03	19	35.46	17	35.30	35.35	2	5,162	0.04%
2022/03/02	1	35.50	5	35.45	35.40	-4	5,195	-0.08%
2022/02/25	5	34.93	0	0.00	35.60	5	5,207	0.10%
2022/02/24	15.2	35.16	0	0.00	35.05	15.2	5,142	0.29%
2022/02/23	12	35.79	0	0.00	35.70	12	5,087	0.24%
2022/02/22	12.1	35.67	0	0.00	35.80	12.1	5,118	0.24%
2022/02/18	2	35.98	0	0.00	35.95	2	5,107	0.04%
2022/02/17	6	36.35	0	0.00	36.30	6	5,115	0.12%
2022/02/16	0	0.00	4	35.70	35.60	-4	5,102	-0.08%
2022/02/15	7	35.28	0	0.00	35.15	7	5,129	0.14%
2022/02/14	0	35.35	0	0.00	35.25	0	5,187	0.00%
2022/02/11	0.1	35.90	0	0.00	35.75	0.1	5,191	0.00%
2022/02/10	0	0.00	6	36.44	36.35	-6	5,222	-0.11%
2022/02/09	2	36.28	0	0.00	36.35	2	5,230	0.04%
2022/02/08	1.1	36.29	15	36.40	36.35	-13.9	5,239	-0.27%
2022/02/07	1	36.20	0	0.00	36.10	1	5,196	0.02%
2022/01/26	0.1	34.75	0	0.00	34.55	0.1	5,093	0.00%
2022/01/25	2	34.53	0	0.00	34.55	2	5,130	0.04%
2022/01/24	1	35.05	1	35.10	35.10	0	5,082	0.00%
2022/01/21	1	35.20	6	35.24	35.45	-5	5,139	-0.10%
2022/01/19	1	35.35	0	0.00	35.35	1	5,164	0.02%
2022/01/18	1	35.90	3	35.87	35.95	-2	5,156	-0.04%
2022/01/17	2	35.30	0	0.00	35.40	2	5,154	0.04%
2022/01/14	6	35.58	0	0.00	35.40	6	5,163	0.12%
2022/01/13	0.1	35.95	6	36.23	36.00	-5.9	5,183	-0.11%
2022/01/12	3	35.95	3	35.98	36.00	0	5,146	0.00%
2022/01/11	2	35.85	0	0.00	35.90	2	5,132	0.04%
2022/01/10	1	35.25	0	0.00	35.30	1	5,111	0.02%
2022/01/07	1	35.40	0	0.00	35.35	1	5,124	0.02%
2022/01/06	2	35.58	0	0.00	35.65	2	5,081	0.04%
2022/01/05	5.9	35.82	0	0.00	35.75	5.9	5,096	0.12%
2022/01/04	11	35.70	6.1	35.75	35.90	4.9	5,108	0.10%
2022/01/03	0	0.00	1	36.15	35.85	-1	5,109	-0.02%
2021/12/30	2	36.25	5	36.30	36.10	-3	5,105	-0.06%
2021/12/29	2	36.30	2	36.30	36.55	0	5,126	0.00%
2021/12/28	15.1	36.59	4	36.64	36.65	11.1	5,134	0.22%
2021/12/27	10	37.20	67	37.12	37.20	-57	5,044	-1.13%
2021/12/20	1	35.50	0	0.00	35.50	1	5,264	0.02%
2021/12/17	0	35.75	0	0.00	36.15	0	5,281	0.00%
2021/12/15	1.1	35.81	0	0.00	35.70	1.1	5,344	0.02%
2021/12/14	6	35.79	1	35.55	35.85	5	5,397	0.09%
2021/12/13	3.1	36.10	0	0.00	36.10	3.1	5,381	0.06%
2021/12/10	6	35.83	2	35.80	35.85	4	5,435	0.07%
2021/12/09	35	36.36	14	36.26	36.55	21	5,388	0.39%
2021/12/07	2	34.55	0	0.00	34.50	2	4,993	0.04%
2021/12/06	25	34.52	0	0.00	34.85	25	5,066	0.49%
2021/12/01	1	33.55	0	0.00	33.65	1	5,197	0.02%
2021/11/30	1	34.00	0	0.00	33.50	1	5,160	0.02%
2021/11/25	8	34.97	0	0.00	34.90	8	5,090	0.16%
2021/11/23	0.2	34.84	0	0.00	34.50	0.2	5,182	0.00%
2021/11/19	3	34.35	0	0.00	34.30	3	5,307	0.06%
2021/11/17	6	34.49	0	0.00	34.45	6	5,361	0.11%
2021/11/16	5	34.95	0	0.00	34.75	5	5,406	0.09%
2021/11/15	5	35.05	0	0.00	35.05	5	5,536	0.09%
2021/11/12	1	34.35	0	0.00	34.45	1	5,749	0.02%
2021/11/11	20	34.53	1	34.50	34.30	19	5,810	0.33%
2021/11/10	9	35.05	0	0.00	34.80	9	5,841	0.15%
2021/11/09	6	35.01	0	0.00	35.20	6	5,850	0.10%
2021/11/08	0	0.00	1	34.60	34.80	-1	5,916	-0.02%
2021/11/04	0	34.60	0	0.00	34.35	0	5,911	0.00%
2021/11/02	0.1	34.85	2	35.00	34.50	-1.9	5,933	-0.03%
2021/10/29	3	34.42	0	0.00	34.10	3	5,891	0.05%
2021/10/27	2	34.63	0	0.00	34.55	2	5,852	0.03%
2021/10/21	1	35.10	1	35.10	35.20	0	5,829	0.00%
2021/10/20	3	34.88	0	0.00	34.85	3	5,774	0.05%
2021/10/13	1	33.90	1	33.85	33.85	0	5,867	0.00%
2021/10/07	2	34.60	2	34.73	34.90	0	5,867	0.00%
2021/10/06	5	34.02	2	34.05	34.10	3	5,881	0.05%
2021/10/05	3	34.35	0	0.00	34.20	3	5,836	0.05%
2021/10/01	2	34.98	1	35.10	35.00	1	5,851	0.02%
2021/09/29	1	35.30	0	0.00	35.25	1	5,680	0.02%
2021/09/28	6	35.98	0	0.00	35.90	6	5,564	0.11%
2021/09/27	1	36.10	1	36.30	36.20	0	5,592	0.00%
2021/09/24	1	35.80	0	0.00	35.60	1	5,567	0.02%
2021/09/23	10	35.55	0	0.00	35.60	10	5,511	0.18%
2021/09/17	1	36.15	0	0.00	36.15	1	5,446	0.02%
2021/09/14	1	36.85	0	0.00	37.35	1	5,544	0.02%
2021/09/08	7	35.94	6	35.99	35.80	1	5,826	0.02%
2021/09/07	0.1	37.00	5	36.70	36.65	-4.9	5,733	-0.09%
2021/09/06	0	0.00	1	37.00	36.90	-1	5,753	-0.02%
2021/09/03	4	36.85	0	0.00	37.05	4	5,756	0.07%
2021/09/02	1	37.00	0	0.00	36.80	1	5,747	0.02%
2021/09/01	5	37.05	0	0.00	37.05	5	5,735	0.09%
2021/08/31	2	36.78	0	0.00	37.25	2	5,739	0.03%
2021/08/30	5	36.92	0	0.00	37.05	5	5,668	0.09%
2021/08/26	2.1	37.70	0	0.00	37.50	2.1	5,564	0.04%
2021/08/25	0	0.00	3	37.73	37.95	-3	5,540	-0.05%
2021/08/23	1	37.90	8	38.00	38.05	-7	5,436	-0.13%
2021/08/20	5	37.90	0	0.00	37.55	5	5,522	0.09%
2021/08/19	106	37.68	0	0.00	37.60	106	5,620	1.89%	大買/鉅額交易
2021/08/18	2	37.10	0	0.00	37.80	2	5,554	0.04%
2021/08/17	1	38.80	0	0.00	38.40	1	5,420	0.02%
2021/08/16	0	0.00	3	39.60	39.15	-3	5,337	-0.06%
2021/08/13	0	40.45	3	40.35	40.30	-3	5,353	-0.06%
2021/08/12	21	40.78	0	0.00	40.65	21	5,414	0.39%
2021/08/11	21	41.55	0	0.00	41.80	21	5,363	0.39%
2021/08/05	52	43.55	0	0.00	43.60	52	5,835	0.89%
2021/08/03	0.1	43.80	0	0.00	43.90	0.1	6,281	0.00%
2021/08/02	0	0.00	1	43.60	44.20	-1	6,363	-0.02%
2021/07/30	1	43.25	0	0.00	43.10	1	6,426	0.02%
2021/07/28	0	0.00	2	43.65	43.60	-2	6,811	-0.03%
2021/07/22	0	0.00	10	44.03	44.05	-10	7,643	-0.13%
2021/07/19	0	0.00	5	44.75	45.00	-5	8,125	-0.06%
2021/07/16	2	44.20	0	0.00	45.15	2	8,566	0.02%
2021/07/14	1	44.60	0	0.00	43.85	1	9,886	0.01%
2021/07/13	15	44.62	2	44.85	44.55	13	10,139	0.13%
2021/07/08	0	0.00	3	45.23	45.15	-3	10,863	-0.03%
2021/07/07	2	45.08	3	45.15	45.00	-1	10,870	-0.01%
2021/07/05	0	0.00	0	45.80	46.00	0	10,972	0.00%
2021/07/02	1	45.90	0	0.00	45.45	1	10,992	0.01%
2021/06/28	1	46.80	1	46.95	47.00	0	11,123	0.00%
2021/06/24	4	47.58	0	0.00	47.45	4	11,235	0.04%
2021/06/22	0	0.00	1	44.70	44.95	-1	11,173	-0.01%
2021/06/21	1	44.30	0	0.00	44.30	1	11,334	0.01%
2021/06/18	7	44.85	1	44.45	44.45	6	11,309	0.05%
2021/06/17	2	45.05	0	0.00	45.30	2	11,002	0.02%
2021/06/15	0	0.00	40	45.50	45.65	-40	11,061	-0.36%
2021/06/11	1	46.85	0	0.00	46.35	1	11,112	0.01%
2021/06/10	4	46.61	1	47.10	46.50	3	11,116	0.03%
2021/06/07	5	46.62	2	46.98	46.40	3	11,102	0.03%
2021/06/04	6	47.96	5	47.85	47.65	1	11,091	0.01%
2021/05/31	0	0.00	1	47.15	46.65	-1	11,201	-0.01%
2021/05/27	0	0.00	1	47.00	47.15	-1	11,207	-0.01%
2021/05/26	1	46.10	0	0.00	46.25	1	11,197	0.01%
2021/05/25	2	46.10	6	46.05	46.30	-4	11,152	-0.04%
2021/05/24	0	44.80	0	0.00	44.60	0	11,108	0.00%
2021/05/21	2.1	43.96	1	44.20	44.35	1.1	11,218	0.01%
2021/05/20	5	44.30	2	44.13	44.20	3	11,167	0.03%
2021/05/18	1	42.90	3	42.98	43.75	-2	11,075	-0.02%
2021/05/17	11.1	40.96	0	0.00	41.30	11.1	11,014	0.10%
2021/05/14	33	44.26	2	44.35	44.35	31	10,811	0.29%
2021/05/13	2	43.85	1	45.00	43.90	1	10,697	0.01%
2021/05/12	5	45.75	87.2	45.00	45.00	-82.2	10,559	-0.78%
2021/05/11	7	49.12	6	48.99	48.60	1	10,379	0.01%
2021/05/10	7	51.44	10	51.30	51.50	-3	10,201	-0.03%
2021/05/07	0	0.00	1	50.90	51.00	-1	10,178	-0.01%
2021/05/06	2.1	50.14	2	50.40	50.70	0.1	10,138	0.00%
2021/05/05	3	50.20	4	50.25	49.50	-1	9,970	-0.01%
2021/05/04	4	50.73	3	51.38	51.10	1	9,745	0.01%
2021/05/03	5.1	52.62	2	52.85	52.50	3.1	9,553	0.03%
2021/04/29	12	53.71	18	53.76	54.10	-6	9,387	-0.06%
2021/04/28	8.1	55.12	6	55.93	55.50	2.1	9,117	0.02%
2021/04/27	10	56.02	6	55.92	56.10	4	9,030	0.04%
2021/04/26	3	56.67	13	56.81	57.00	-10	8,914	-0.11%
2021/04/23	10	55.23	21	55.54	56.30	-11	8,784	-0.13%
2021/04/22	11.4	57.90	29	57.75	56.10	-17.6	8,588	-0.21%
2021/04/21	52	57.04	8	56.93	57.10	44	8,128	0.54%
2021/04/20	38	56.85	19	57.36	56.50	19	7,741	0.25%
2021/04/19	5	53.76	4.2	52.74	53.80	0.8	6,858	0.01%
2021/04/16	13	51.08	12	51.38	51.70	1	6,557	0.02%
2021/04/15	16.3	50.90	8	50.81	51.20	8.3	6,355	0.13%
2021/04/14	0	0.00	4	47.86	48.15	-4	5,976	-0.07%
2021/04/09	1	48.05	1	48.05	48.00	0	6,238	0.00%
2021/04/08	10	46.70	13	47.03	46.95	-3	6,166	-0.05%
2021/04/07	0	0.00	3	47.13	47.30	-3	6,163	-0.05%
2021/04/06	0	0.00	17	47.73	47.30	-17	6,151	-0.28%
2021/04/01	9	47.56	0	0.00	47.45	9	6,115	0.15%
2021/03/31	6	47.98	8	48.02	48.20	-2	6,045	-0.03%
2021/03/30	9	46.93	2	46.70	47.50	7	5,882	0.12%
2021/03/29	1	46.45	10	46.20	47.00	-9	5,788	-0.16%
2021/03/26	13	45.93	2	46.00	45.45	11	5,754	0.19%
2021/03/25	2	45.85	22	45.50	45.75	-20	5,709	-0.35%
2021/03/24	15	45.22	3	45.47	46.40	12	5,620	0.21%
2021/03/23	0	0.00	2	44.80	44.75	-2	5,436	-0.04%
2021/03/22	3	44.53	2	43.90	44.55	1	5,468	0.02%
2021/03/19	0	0.00	0.4	45.00	44.20	-0.4	5,493	-0.01%
2021/03/18	2	45.18	2	45.08	45.00	0	5,476	0.00%
2021/03/17	0	0.00	2.1	44.87	44.70	-2.1	5,413	-0.04%
2021/03/15	5	44.20	0	0.00	44.15	5	5,446	0.09%
2021/03/12	1	44.00	6	43.93	44.00	-5	5,608	-0.09%
2021/03/11	0	0.00	6	44.00	43.85	-6	5,662	-0.11%
2021/03/09	2	43.70	5	43.74	43.60	-3	5,722	-0.05%
2021/03/08	8	43.31	0	0.00	43.45	8	5,736	0.14%
2021/03/05	0	0.00	7	43.05	42.95	-7	5,802	-0.12%
2021/03/04	5	43.35	20	44.25	43.55	-15	5,959	-0.25%
2021/03/02	1	42.80	0	0.00	42.40	1	5,874	0.02%
2021/02/26	5	42.80	1	42.95	43.15	4	5,890	0.07%
2021/02/25	1	44.70	0	0.00	44.45	1	5,794	0.02%
2021/02/24	1	44.55	0	0.00	44.40	1	5,882	0.02%
2021/02/23	0.5	44.20	1	44.75	44.65	-0.5	6,035	-0.01%
2021/02/22	5	43.55	0	0.00	43.60	5	6,028	0.08%
2021/02/19	3	42.83	0	0.00	42.55	3	6,085	0.05%
2021/02/18	0	0.00	6	43.44	43.30	-6	6,145	-0.10%
2021/02/17	3	43.00	6	42.63	42.70	-3	6,144	-0.05%
2021/02/03	0	0.00	4.1	42.70	42.45	-4.1	6,557	-0.06%
2021/02/01	0	0.00	1	40.30	40.80	-1	6,557	-0.02%
2021/01/29	0	39.85	3	40.35	39.95	-3	6,608	-0.04%
2021/01/28	2	40.65	0.3	40.70	40.35	1.7	6,637	0.03%
2021/01/27	0	0.00	3	42.00	41.40	-3	6,668	-0.04%
2021/01/21	1	41.70	1	42.15	41.70	0	6,672	0.00%
2021/01/20	0	0.00	1	41.55	41.60	-1	6,659	-0.02%
2021/01/14	0	0.00	1	43.00	43.10	-1	6,468	-0.02%
2021/01/13	2	43.30	0	0.00	43.30	2	6,412	0.03%
2021/01/08	1	43.50	11	43.16	43.60	-10	6,269	-0.16%
2021/01/07	5.1	42.50	0	0.00	42.85	5.1	6,170	0.08%
2021/01/06	4	41.63	32	41.67	41.35	-28	6,075	-0.46%
2021/01/05	1	42.90	0	0.00	42.80	1	5,880	0.02%
2021/01/04	2	44.20	13	43.70	44.40	-11	5,711	-0.19%
2020/12/31	2	44.10	0	0.00	44.05	2	5,632	0.04%
2020/12/30	0	0.00	5	44.40	44.10	-5	5,627	-0.09%
2020/12/29	4	43.31	0	0.00	43.35	4	5,619	0.07%
2020/12/28	20	43.60	0	0.00	43.60	20	5,671	0.35%
2020/12/25	1	43.65	0	0.00	43.55	1	5,672	0.02%
2020/12/24	1	43.75	2	43.73	43.50	-1	5,697	-0.02%
2020/12/23	2	43.60	1	43.40	43.35	1	5,735	0.02%
2020/12/22	18	43.61	2	43.05	43.05	16	5,733	0.28%
2020/12/21	1	44.50	1	44.80	44.65	0	5,756	0.00%
2020/12/18	6	45.13	10	45.10	45.10	-4	5,733	-0.07%
2020/12/17	0	45.20	0	0.00	45.50	0	5,731	0.00%
2020/12/16	17	45.31	21	45.48	45.70	-4	5,727	-0.07%
2020/12/15	3	44.75	0	0.00	44.80	3	5,641	0.05%
2020/12/14	10	45.00	22	45.00	45.15	-12	5,592	-0.21%
2020/12/11	21	44.42	100	44.35	44.35	-79	5,524	-1.43%
2020/12/10	101	44.84	1	44.60	44.80	100	5,539	1.81%	大買/
2020/12/09	11	44.98	5	45.20	45.30	6	5,503	0.11%
2020/12/08	3	45.30	12	45.03	45.45	-9	5,469	-0.16%
2020/12/07	1	43.70	0	0.00	43.80	1	5,351	0.02%
2020/12/04	0	0.00	22	43.55	43.70	-22	5,386	-0.41%
2020/12/03	0	0.00	100	43.15	43.30	-100	5,370	-1.86%
2020/12/01	0	0.00	4	43.50	43.50	-4	5,425	-0.07%
2020/11/30	3	42.73	1	43.25	42.50	2	5,374	0.04%
2020/11/26	2	43.20	2.2	43.20	43.20	-0.2	5,288	0.00%
2020/11/24	8	42.90	1	42.40	42.75	7	5,366	0.13%
2020/11/23	4	44.06	3	43.43	43.30	1	5,316	0.02%
2020/11/20	19	43.05	43	42.47	43.25	-24	5,180	-0.46%
2020/11/19	3	41.68	48	41.71	41.80	-45	4,947	-0.91%
2020/11/18	1	41.00	20	41.20	41.05	-19	4,859	-0.39%
2020/11/17	3	40.15	2	40.03	40.35	1	4,780	0.02%
2020/11/13	8	40.28	5	40.39	39.95	3	4,820	0.06%
2020/11/12	5	40.05	2	39.75	39.90	3	4,745	0.06%
2020/11/10	0	0.00	7	38.55	38.60	-7	4,971	-0.14%
2020/11/04	0	0.00	8	36.70	37.50	-8	5,080	-0.16%
2020/11/03	2	36.20	14	36.73	36.70	-12	5,035	-0.24%
2020/11/02	0	0.00	1	36.10	36.05	-1	5,117	-0.02%
2020/10/30	7	35.87	2	36.00	36.10	5	5,225	0.10%
2020/10/27	0	0.00	4	37.43	37.45	-4	5,352	-0.07%
2020/10/26	0	0.00	2	37.55	37.25	-2	5,348	-0.04%
2020/10/23	20	36.63	0	0.00	36.75	20	5,346	0.37%
2020/10/22	4	36.70	0	0.00	36.70	4	5,425	0.07%
2020/10/15	1	36.65	1	36.70	36.60	0	5,670	0.00%
2020/09/30	0	0.00	6	37.15	36.90	-6	6,153	-0.10%
2020/09/29	6	37.40	0	0.00	37.20	6	6,259	0.10%
2020/09/28	0	0.00	5	36.65	36.70	-5	6,259	-0.08%
2020/09/24	13	36.51	0	0.00	35.70	13	6,256	0.21%
2020/09/23	5	36.85	0	0.00	37.30	5	6,213	0.08%
2020/09/22	0	0.00	1	36.70	37.05	-1	6,199	-0.02%
2020/09/21	1	38.00	1	37.95	38.00	0	6,198	0.00%
2020/09/17	2	37.88	6	37.77	37.90	-4	6,204	-0.06%
2020/09/16	4	38.41	4	38.30	38.25	0	6,206	0.00%
2020/09/15	3	38.27	6	38.51	38.50	-3	6,224	-0.05%
2020/09/09	6	37.74	0	0.00	38.45	6	6,266	0.10%
2020/09/08	1	37.55	1	37.35	37.50	0	6,182	0.00%
2020/09/07	0	0.00	20	37.04	37.25	-20	6,152	-0.33%
2020/09/03	6	35.70	1	35.90	35.85	5	6,096	0.08%
2020/09/02	62	35.69	16	36.04	35.90	46	6,043	0.76%
2020/09/01	0.1	36.40	0	0.00	36.40	0.1	6,018	0.00%
2020/08/31	41	37.08	5	36.70	36.00	36	5,954	0.60%
2020/08/27	3	37.57	6	37.27	37.30	-3	5,819	-0.05%
2020/08/26	0	0.00	4	37.80	37.75	-4	5,800	-0.07%
2020/08/25	0	0.00	1	38.00	37.65	-1	5,843	-0.02%
2020/08/24	4	37.65	0	0.00	37.65	4	6,080	0.07%
2020/08/21	7	38.19	6	38.19	38.10	1	6,084	0.02%
2020/08/20	30	38.00	4	37.06	37.45	26	6,072	0.43%
2020/08/19	25.1	38.56	0	0.00	38.40	25.1	5,995	0.42%
2020/08/18	3	38.62	1	38.40	39.00	2	5,938	0.03%
2020/08/17	3	38.57	10	39.08	38.75	-7	5,860	-0.12%
2020/08/14	15	38.61	36	38.86	38.65	-21	5,618	-0.37%
2020/08/13	0	0.00	1	37.10	37.75	-1	5,386	-0.02%
2020/08/11	7	36.21	1	36.70	36.65	6	5,220	0.11%
2020/08/10	1	35.50	0	0.00	35.40	1	5,063	0.02%
2020/08/07	32	35.58	1	35.35	35.35	31	5,125	0.60%
2020/08/06	0	0.00	2	36.50	36.40	-2	5,117	-0.04%
2020/08/05	1	35.60	12.1	36.16	35.90	-11.1	5,015	-0.22%
2020/08/04	2	35.18	10	35.18	35.55	-8	4,923	-0.16%
2020/08/03	1	33.75	1	33.95	33.60	0	4,841	0.00%
2020/07/31	0	0.00	1	33.95	33.95	-1	4,787	-0.02%
2020/07/30	1	33.60	9	34.15	34.40	-8	4,821	-0.17%
2020/07/29	10	33.90	0	0.00	33.65	10	4,862	0.21%
2020/07/28	7	33.44	7	33.61	33.55	0	4,921	0.00%
2020/07/27	1.1	34.27	4	33.95	34.00	-2.9	4,975	-0.06%
2020/07/24	14	34.61	1	34.60	34.50	13	4,982	0.26%
2020/07/23	3	35.15	2	35.00	35.00	1	5,072	0.02%
2020/07/22	2	35.35	2.5	35.59	35.65	-0.5	5,096	-0.01%
2020/07/20	1	35.05	1	35.25	35.05	0	5,070	0.00%
2020/07/17	9	35.90	0.5	36.00	35.70	8.5	5,023	0.17%
2020/07/16	0	0.00	10.4	36.97	37.00	-10.4	4,973	-0.21%
2020/07/15	2	36.40	2	36.70	36.35	0	4,823	0.00%
2020/07/13	0	0.00	1	36.00	35.55	-1	4,758	-0.02%
2020/07/10	5	35.40	0	0.00	35.50	5	4,728	0.11%
2020/07/09	7	35.96	0.3	36.00	36.00	6.7	4,714	0.14%
2020/07/08	1	36.00	1	36.00	36.00	0	4,653	0.00%
2020/07/06	2	35.00	1	35.10	35.10	1	4,552	0.02%
2020/07/03	1	34.95	0	0.00	34.95	1	4,557	0.02%
2020/07/02	0	0.00	10	34.80	35.15	-10	4,612	-0.22%
2020/06/30	6	33.70	0	0.00	33.75	6	4,590	0.13%
2020/06/23	7	34.64	0	0.00	34.70	7	4,680	0.15%
2020/06/22	2	34.75	0	0.00	34.60	2	4,693	0.04%
2020/06/19	0	0.00	6	35.10	35.00	-6	4,719	-0.13%
2020/06/18	15	35.07	1	35.80	35.10	14	4,715	0.30%
2020/06/17	2	35.48	1.2	35.61	35.70	0.9	4,735	0.02%
2020/06/16	1	34.65	0	0.00	34.15	1	4,763	0.02%
2020/06/15	5	34.85	0	0.00	34.20	5	4,906	0.10%
2020/06/12	0	0.00	7	34.21	34.45	-7	4,997	-0.14%
2020/06/11	11	35.27	37	35.07	34.70	-26	5,094	-0.51%
2020/06/10	0	0.00	10	35.93	36.00	-10	5,095	-0.20%
2020/06/09	8	35.40	15	35.42	35.40	-7	5,202	-0.13%
2020/06/08	0	0.00	15	35.14	35.20	-15	5,290	-0.28%
2020/06/05	2	34.65	8	34.75	34.75	-6	5,287	-0.11%
2020/06/04	3	34.63	0	0.00	34.75	3	5,291	0.06%
2020/06/03	0	0.00	5	34.60	34.60	-5	5,331	-0.09%
2020/06/02	2	34.05	1	33.75	33.80	1	5,305	0.02%
2020/06/01	3	34.05	0	0.00	33.75	3	5,302	0.06%
2020/05/29	30	33.46	1	33.45	32.80	29	5,263	0.55%
2020/05/28	42	33.70	2	33.95	33.55	40	5,041	0.79%
2020/05/27	18	33.66	1	33.75	34.00	17	5,029	0.34%
2020/05/26	12	33.58	1	33.45	33.80	11	5,065	0.22%
2020/05/25	15	32.52	15	32.27	32.50	0	5,049	0.00%
2020/05/22	17	32.87	0	0.00	32.55	17	5,050	0.34%
2020/05/21	11	33.55	0	0.00	33.80	11	5,024	0.22%
2020/05/20	6.2	33.48	3	33.47	33.70	3.2	5,007	0.06%
2020/05/19	1	32.95	1	33.15	33.30	0	4,972	0.00%
2020/05/18	2	32.50	1	32.60	32.25	1	4,934	0.02%
2020/05/15	0.2	31.95	0	0.00	31.80	0.2	4,908	0.00%
2020/05/14	3.1	32.05	0	0.00	32.00	3.1	4,866	0.06%
2020/05/13	2	33.18	0	0.00	33.05	2	4,782	0.04%
2020/05/12	1	33.75	0	0.00	33.35	1	4,745	0.02%
2020/05/11	0.3	33.90	0	0.00	33.85	0.3	4,722	0.01%
2020/05/06	2	34.25	0	0.00	34.50	2	4,675	0.04%
2020/05/05	0.5	34.75	3	34.70	34.55	-2.5	4,627	-0.05%
2020/05/04	0.1	34.35	6	34.38	34.10	-5.9	4,569	-0.13%
2020/04/30	0	0.00	5	34.75	34.55	-5	4,501	-0.11%
2020/04/29	3	34.67	0	0.00	34.50	3	4,405	0.07%
2020/04/28	2	34.48	0	0.00	34.55	2	4,379	0.05%
2020/04/27	1	32.80	0	0.00	32.80	1	4,385	0.02%
2020/04/22	0	0.00	4	31.45	31.30	-4	4,169	-0.10%
2020/04/21	0	0.00	5	31.85	31.80	-5	4,150	-0.12%
2020/04/20	2	32.70	0	0.00	32.75	2	4,102	0.05%
2020/04/17	6.1	33.25	1	33.30	33.10	5.1	4,100	0.12%
2020/04/15	16	33.16	1	33.45	33.40	15	3,986	0.38%
2020/04/13	1	32.45	1	32.30	32.05	0	3,904	0.00%
2020/04/10	2	32.15	0	0.00	32.55	2	3,896	0.05%
2020/04/09	4	32.63	1	32.70	32.10	3	3,878	0.08%
2020/04/07	13	31.78	10	31.50	31.40	3	3,764	0.08%
2020/04/06	16	30.25	0	0.00	30.05	16	3,697	0.43%
2020/04/01	16	30.53	0	0.00	30.45	16	3,626	0.44%
2020/03/31	1	31.75	11	30.98	30.80	-10	3,591	-0.28%
2020/03/26	2	31.18	2	31.35	31.00	0	3,437	0.00%
2020/03/25	0	0.00	1	31.35	31.55	-1	3,491	-0.03%
2020/03/24	0	0.00	4	31.25	30.70	-4	3,435	-0.12%
2020/03/20	17	30.14	5	30.27	30.25	12	3,357	0.36%
2020/03/19	1	29.70	10	31.05	29.70	-9	3,219	-0.28%
2020/03/17	0	0.00	2	33.25	33.00	-2	3,023	-0.07%
2020/03/13	0.6	36.00	0	0.00	36.00	0.6	2,853	0.02%
2020/03/12	0	0.00	2	37.50	37.85	-2	2,743	-0.07%
2020/03/11	1	37.60	5	37.83	38.00	-4	2,632	-0.15%
2020/03/10	0	0.00	1	38.10	38.35	-1	2,580	-0.04%
2020/03/09	4	38.09	2	38.18	38.10	2	2,568	0.08%
2020/03/06	1	38.85	1	39.00	39.00	0	2,521	0.00%
2020/02/25	2	38.60	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%
2020/02/03	0	0.00	8	38.82	39.35	-8	3,314	-0.24%
2020/01/31	2	39.35	1	39.10	39.35	1	3,313	0.03%
2020/01/30	8	39.50	1	39.35	39.10	7	3,309	0.21%
2020/01/14	2	42.40	0	0.00	42.20	2	3,354	0.06%
2020/01/13	1	42.30	5	42.15	42.40	-4	3,406	-0.12%
2020/01/08	0	0.00	3	41.10	41.05	-3	3,823	-0.08%
2020/01/06	3	41.62	0	0.00	41.40	3	3,994	0.08%
2019/12/31	1	41.75	1	41.80	41.80	0	4,073	0.00%
2019/12/23	5	42.35	0	0.00	42.45	5	4,491	0.11%
2019/12/20	1	43.05	0	0.00	43.05	1	4,473	0.02%
2019/12/18	0	0.00	6	42.39	42.25	-6	4,593	-0.13%
2019/12/16	0	0.00	1	42.10	42.00	-1	4,631	-0.02%
2019/12/12	0	0.00	1	41.75	41.65	-1	4,648	-0.02%
2019/12/09	2	41.00	0	0.00	40.85	2	4,698	0.04%
2019/12/06	1	41.30	0	0.00	41.40	1	4,681	0.02%
2019/12/03	17	41.13	18	40.94	41.40	-1	4,746	-0.02%
2019/11/29	1	41.70	0	0.00	41.60	1	4,782	0.02%
2019/11/27	5.1	42.00	0	0.00	42.00	5.1	5,085	0.10%
2019/11/26	6	42.20	4	42.04	41.85	2	5,132	0.04%
2019/11/25	1	42.05	1	42.05	42.10	0	5,056	0.00%
2019/11/22	3	42.55	0	0.00	42.20	3	5,197	0.06%
2019/11/21	3	41.87	1	41.90	41.85	2	5,305	0.04%
2019/11/20	2	42.00	0	0.00	42.20	2	5,512	0.04%
2019/11/19	0	0.00	3	42.38	42.45	-3	5,580	-0.05%
2019/11/18	4	42.50	0	0.00	42.80	4	5,521	0.07%
2019/11/15	1	42.95	6	43.00	42.95	-5	5,489	-0.09%
2019/11/14	6	42.96	2	42.90	42.95	4	5,468	0.07%
2019/11/12	6	44.01	7	44.26	44.00	-1	5,374	-0.02%
2019/11/11	0	0.00	1	47.30	46.95	-1	5,134	-0.02%
2019/11/07	2	48.20	0	0.00	48.20	2	5,170	0.04%
2019/11/06	0	0.00	10	48.60	48.30	-10	5,175	-0.19%
2019/11/05	0	0.00	8	48.16	48.20	-8	5,166	-0.15%
2019/11/04	0	0.00	1	48.20	48.25	-1	5,203	-0.02%
2019/10/30	0	0.00	15	47.80	48.00	-15	5,276	-0.28%
2019/10/28	0	0.00	6	47.71	47.55	-6	5,312	-0.11%
2019/10/25	0	0.00	5	47.85	47.70	-5	5,313	-0.09%
2019/10/24	0	0.00	2	48.18	48.00	-2	5,323	-0.04%
2019/10/23	1	47.50	5	47.60	47.90	-4	5,337	-0.07%
2019/10/18	19	48.67	1	48.35	48.70	18	5,261	0.34%
2019/10/17	17	47.95	20	48.05	48.15	-3	5,135	-0.06%
2019/10/16	1	47.15	19	47.02	47.95	-18	5,045	-0.36%
2019/10/15	0	0.00	13	46.46	46.60	-13	4,906	-0.26%
2019/10/14	2	46.05	6	45.47	46.05	-4	4,817	-0.08%
2019/10/09	0	0.00	5	45.06	44.90	-5	4,743	-0.11%
2019/10/04	0	0.00	1	45.05	45.45	-1	4,737	-0.02%
2019/10/03	0	0.00	8	45.39	45.00	-8	4,717	-0.17%
2019/10/02	1	46.00	4	45.75	45.85	-3	4,638	-0.06%
2019/09/27	9	45.94	2	46.10	45.80	7	4,558	0.15%
2019/09/26	1	45.35	12	45.35	45.10	-11	4,414	-0.25%
2019/09/25	1	44.70	0	0.00	45.00	1	4,333	0.02%
2019/09/24	11	45.11	0	0.00	44.65	11	4,339	0.25%
2019/09/20	3	44.40	0	0.00	44.40	3	4,202	0.07%
2019/09/19	6	44.47	0	0.00	44.50	6	4,148	0.14%
2019/09/18	2	44.50	0	0.00	44.60	2	4,143	0.05%
2019/09/11	2	43.95	0.3	44.05	44.00	1.7	4,103	0.04%
2019/09/09	0	0.00	6	43.84	43.80	-6	4,057	-0.15%
2019/09/05	1	43.70	1	43.80	43.70	0	4,098	0.00%
2019/09/04	2	43.30	0	0.00	43.50	2	4,089	0.05%
2019/09/03	2	43.73	0	0.00	43.45	2	4,087	0.05%
2019/09/02	3	44.30	5	44.27	44.05	-2	4,061	-0.05%
2019/08/30	6	44.02	13	44.00	44.00	-7	3,937	-0.18%
2019/08/29	4	43.06	0	0.00	43.00	4	3,771	0.11%
2019/08/27	2	43.25	41	43.20	43.00	-39	3,669	-1.06%
2019/08/26	2	42.95	38.1	42.94	42.60	-36.1	3,526	-1.02%
2019/08/23	7	42.24	37	42.54	42.50	-30	3,394	-0.88%
2019/08/22	4	41.21	7	40.58	41.30	-3	3,183	-0.09%
2019/08/20	1	39.85	2	40.05	39.85	-1	3,193	-0.03%
2019/08/19	0	0.00	5	40.10	40.00	-5	3,198	-0.16%
2019/08/16	1	39.70	1	40.05	40.10	0	3,219	0.00%
2019/08/15	2	39.70	5	40.15	40.10	-3	3,211	-0.09%
2019/08/13	0	0.00	1	40.45	40.25	-1	3,256	-0.03%
2019/08/12	0	0.00	15	40.05	40.00	-15	3,229	-0.46%
2019/08/07	3	38.65	0	0.00	38.75	3	3,208	0.09%
2019/08/06	15	38.75	0	0.00	38.75	15	3,254	0.46%
2019/08/01	41	39.50	0	0.00	39.55	41	3,315	1.24%
2019/07/31	3	39.87	0.5	40.25	40.40	2.5	3,327	0.07%
2019/07/29	0	0.00	2	40.00	40.00	-2	3,334	-0.06%
2019/07/26	0	0.00	1	40.00	40.20	-1	3,318	-0.03%
2019/07/25	20	40.05	0	0.00	40.10	20	3,322	0.60%
2019/07/24	0	0.00	1	39.70	39.65	-1	3,357	-0.03%
2019/07/23	10	39.55	0	0.00	39.65	10	3,402	0.29%
2019/07/22	2	39.40	1	39.55	39.45	1	3,403	0.03%
2019/07/17	1	40.40	0	0.00	40.30	1	3,573	0.03%
2019/07/16	2	40.55	12	40.53	40.55	-10	3,634	-0.28%
2019/07/15	13	40.80	0	0.00	40.65	13	3,711	0.35%
2019/07/12	2	40.48	3	40.65	40.65	-1	3,804	-0.03%
2019/07/11	1	40.25	0	0.00	40.40	1	3,838	0.03%
2019/07/04	3	40.40	1	40.35	40.35	2	4,027	0.05%
2019/07/03	1	40.05	0	0.00	40.40	1	4,030	0.02%
2019/07/02	0	0.00	7	40.00	40.00	-7	4,035	-0.17%
2019/07/01	6	40.04	0	0.00	39.90	6	4,041	0.15%
2019/06/28	2	40.20	1	40.10	40.10	1	4,031	0.02%
2019/06/27	5	40.65	1	40.75	40.70	4	4,021	0.10%
2019/06/26	0	0.00	1	40.10	40.45	-1	4,005	-0.02%
2019/06/25	1.1	40.48	0	0.00	40.30	1.1	4,038	0.03%
2019/06/24	0	0.00	10	40.55	40.80	-10	4,043	-0.25%
2019/06/21	0.1	40.55	0	0.00	40.55	0.1	4,072	0.00%
2019/06/19	6	39.80	2	40.05	40.25	4	4,059	0.10%
2019/06/17	0	0.00	1	39.55	39.50	-1	4,040	-0.02%
2019/06/14	1	39.10	0	0.00	39.30	1	4,044	0.02%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/12	5	39.57	1	39.40	39.55	4	4,083	0.10%
2019/06/10	0	0.00	69	40.27	40.40	-69	3,992	-1.73%
2019/06/05	1	39.95	2	40.00	40.10	-1	3,948	-0.03%
2019/05/31	1	40.10	0	0.00	40.10	1	3,899	0.03%
2019/05/29	2	39.85	3	39.67	39.60	-1	3,889	-0.03%
2019/05/27	11	39.47	1	39.50	40.00	10	3,864	0.26%
2019/05/21	0	0.00	2	40.18	40.65	-2	3,842	-0.05%
2019/05/20	2	39.23	1	39.55	39.35	1	3,766	0.03%
2019/05/14	1	38.70	0	0.00	38.75	1	3,736	0.03%
2019/05/13	27	39.20	1	39.60	39.10	26	3,689	0.70%
2019/05/10	1	39.70	0	0.00	39.70	1	3,645	0.03%
2019/05/09	20	40.18	0	0.00	39.95	20	3,642	0.55%
2019/05/08	21	40.40	0	0.00	40.65	21	3,564	0.59%
2019/05/07	1	40.80	1	40.65	40.85	0	3,503	0.00%
2019/05/06	2	41.13	0	0.00	40.80	2	3,461	0.06%
2019/05/03	1	41.55	30	41.65	41.70	-29	3,390	-0.86%
2019/05/02	0	0.00	1	41.60	41.45	-1	3,385	-0.03%
2019/04/30	7	41.32	0	0.00	41.25	7	3,366	0.21%
2019/04/29	0	0.00	2	41.50	41.60	-2	3,305	-0.06%
2019/04/26	8	40.75	0	0.00	41.00	8	3,252	0.25%
2019/04/25	19	40.74	0	0.00	40.40	19	3,231	0.59%
2019/04/24	15	40.95	0	0.00	41.05	15	3,100	0.48%
2019/04/23	0	0.00	2	40.95	41.00	-2	3,036	-0.07%
2019/04/22	1	41.40	2	41.00	41.00	-1	2,998	-0.03%
2019/04/19	8	41.34	0	0.00	41.20	8	2,929	0.27%
2019/04/18	2	41.15	2	41.05	41.05	0	2,856	0.00%
2019/04/16	11	41.00	0	0.00	41.00	11	2,720	0.40%
2019/04/15	0	0.00	1	41.65	41.30	-1	2,687	-0.04%
2019/04/08	0	0.00	1	41.70	41.70	-1	2,546	-0.04%
2019/04/01	3	41.62	3	41.63	41.45	0	2,590	0.00%
2019/03/29	3	41.43	0	0.00	41.95	3	2,572	0.12%
2019/03/28	0	0.00	10	41.28	41.40	-10	2,748	-0.36%
2019/03/27	1	41.30	0	0.00	41.90	1	2,725	0.04%
2019/03/26	2	41.75	1	41.65	41.65	1	2,711	0.04%
2019/03/25	1	41.65	1	41.90	42.20	0	2,660	0.00%
2019/03/22	1	43.60	0	0.00	42.95	1	2,616	0.04%
2019/03/21	0	0.00	2	43.80	43.70	-2	2,614	-0.08%
2019/03/20	0	0.00	5	43.50	43.55	-5	2,637	-0.19%
2019/03/19	2	43.35	1	43.35	43.25	1	2,627	0.04%
2019/03/15	0	0.00	1	42.20	43.00	-1	2,610	-0.04%
2019/03/14	5	42.70	0	0.00	42.85	5	2,477	0.20%
2019/03/13	0	0.00	2	43.00	43.00	-2	2,491	-0.08%
2019/03/06	0	0.00	7	43.05	43.10	-7	2,789	-0.25%
2019/03/05	0	0.00	10	43.10	43.10	-10	2,812	-0.36%
2019/03/04	20	42.88	20	43.25	43.55	0	2,839	0.00%
2019/02/26	12	44.54	0	0.00	44.05	12	2,770	0.43%
2019/02/12	2	44.25	0	0.00	44.20	2	3,174	0.06%
2019/01/29	1	42.70	0	0.00	42.90	1	3,105	0.03%
2019/01/25	1	42.60	0	0.00	42.80	1	3,106	0.03%
2019/01/24	0	0.00	60	42.55	42.60	-60	3,103	-1.93%
2019/01/22	2	42.50	0	0.00	42.50	2	3,176	0.06%
2019/01/18	1	42.85	20	42.95	43.00	-19	3,227	-0.59%
2019/01/17	0	0.00	20	42.95	42.80	-20	3,237	-0.62%
2019/01/16	0	0.00	120	42.75	42.75	-120	3,271	-3.67%	大賣/鉅額交易
2019/01/10	0	0.00	8	42.30	42.55	-8	3,349	-0.24%
2019/01/09	16	42.40	0	0.00	42.65	16	3,376	0.47%
2019/01/07	0	0.00	31	41.91	41.90	-31	3,428	-0.90%
2019/01/04	0	0.00	100	40.91	41.20	-100	3,446	-2.90%
2018/12/21	16	40.27	2	40.20	40.00	14	3,756	0.37%
2018/12/19	2	43.03	0	0.00	43.05	2	3,587	0.06%
2018/12/18	1	42.95	0	0.00	43.00	1	3,589	0.03%
2018/12/14	1	42.80	0	0.00	42.90	1	3,681	0.03%
2018/12/10	2	41.20	0	0.00	41.30	2	3,748	0.05%
2018/12/06	10	41.75	0	0.00	41.75	10	3,784	0.26%
2018/12/05	11	42.25	0	0.00	42.60	11	3,773	0.29%
2018/11/30	0.1	42.50	0	0.00	42.50	0.1	3,790	0.00%
2018/11/29	0	0.00	1	41.50	41.60	-1	3,692	-0.03%
2018/11/28	10	40.50	0	0.00	40.75	10	3,629	0.28%
2018/11/27	101	40.28	301	40.17	40.70	-200	3,645	-5.49%	大買/大賣/鉅額交易
2018/11/26	0	0.00	1	40.50	40.60	-1	3,671	-0.03%
2018/11/23	1	39.85	1	39.95	39.95	0	3,664	0.00%
2018/11/20	0	0.00	2	40.15	40.30	-2	3,722	-0.05%
2018/11/19	2	40.13	1	39.95	40.00	1	3,757	0.03%
2018/11/15	1	39.30	0	0.00	39.25	1	3,768	0.03%
2018/11/14	1	38.75	6	39.02	39.10	-5	3,785	-0.13%
2018/11/13	1	38.10	4	38.89	39.20	-3	3,790	-0.08%
2018/11/12	182	40.36	21	39.88	39.10	161	3,715	4.33%	大買/鉅額交易
2018/11/09	123	41.32	0	0.00	41.50	123	3,620	3.40%	大買/鉅額交易
2018/11/01	10	43.58	0	0.00	43.50	10	3,890	0.26%
2018/10/31	4	43.55	171	43.02	43.55	-167	4,011	-4.16%	大賣/鉅額交易
2018/10/30	1	42.60	80	42.49	42.55	-79	4,149	-1.90%
2018/10/26	1	41.80	10	41.60	41.55	-9	4,157	-0.22%
2018/10/25	0	0.00	1	42.10	41.80	-1	4,162	-0.02%
2018/10/22	2	42.28	0	0.00	42.60	2	4,259	0.05%
2018/10/19	1	42.20	0	0.00	42.50	1	4,270	0.02%
2018/10/16	0	0.00	1	42.80	42.65	-1	4,240	-0.02%
2018/10/15	1	42.80	1	42.90	42.60	0	4,238	0.00%
2018/10/12	59	43.05	1	43.60	43.60	58	4,205	1.38%
2018/10/11	252	43.05	293	42.89	43.35	-41	4,201	-0.98%	大買/大賣/
2018/10/09	3	45.48	0	0.00	45.60	3	4,095	0.07%
2018/10/08	1	45.60	0	0.00	45.50	1	4,078	0.02%
2018/10/05	10	45.60	1	45.50	45.70	9	4,128	0.22%
2018/10/04	3	46.35	0	0.00	46.30	3	4,180	0.07%
2018/10/02	11	47.35	0	0.00	47.30	11	4,181	0.26%
2018/10/01	2	48.25	8	48.21	48.25	-6	4,143	-0.14%
2018/09/28	0	0.00	1	48.50	48.00	-1	4,210	-0.02%
2018/09/27	0	0.00	2	48.30	48.45	-2	4,159	-0.05%
2018/09/26	1	47.85	3	47.80	47.80	-2	4,112	-0.05%
2018/09/25	2	48.10	3	48.20	48.10	-1	4,137	-0.02%
2018/09/21	0	0.00	6	48.10	47.85	-6	4,134	-0.15%
2018/09/20	1	48.05	10	48.28	47.70	-9	4,109	-0.22%
2018/09/19	1	48.00	3	48.20	48.25	-2	4,106	-0.05%
2018/09/18	0	0.00	3	47.37	47.90	-3	4,085	-0.07%
2018/09/17	3	47.17	0	0.00	47.30	3	4,055	0.07%
2018/09/12	40	46.35	111	46.20	46.55	-71	4,045	-1.75%	大賣/
2018/09/10	3	45.57	1	45.80	45.85	2	4,137	0.05%
2018/09/07	2	46.80	3	46.47	46.65	-1	4,176	-0.02%
2018/09/06	2	46.10	2	46.05	46.65	0	4,185	0.00%
2018/09/05	4	46.48	0	0.00	46.15	4	4,179	0.10%
2018/09/03	5	46.84	0	0.00	46.95	5	4,257	0.12%
2018/08/31	2	45.80	0	0.00	46.90	2	4,244	0.05%
2018/08/29	2	45.93	0	0.00	46.10	2	4,254	0.05%
2018/08/27	2	45.60	0.2	46.00	45.50	1.8	4,280	0.04%
2018/08/24	30	45.60	10	45.60	45.50	20	4,282	0.47%
2018/08/23	12	46.27	0	0.00	46.10	12	4,370	0.27%
2018/08/22	20	46.70	0	0.00	46.60	20	4,375	0.46%
2018/08/21	1	47.20	0	0.00	47.45	1	4,141	0.02%
2018/08/20	1	47.20	0	0.00	47.10	1	4,144	0.02%
2018/08/17	10	46.80	1	47.25	46.75	9	4,147	0.22%
2018/08/16	2	46.95	0	0.00	47.05	2	4,166	0.05%
2018/08/15	5	46.64	0	0.00	46.25	5	4,205	0.12%
2018/08/14	1	46.80	1	47.25	47.25	0	4,240	0.00%
2018/08/13	56	47.50	3	47.20	47.25	53	4,268	1.24%
2018/08/10	1	48.70	0.1	49.10	49.10	0.9	4,196	0.02%
2018/08/09	5	48.75	1.3	49.13	49.00	3.7	4,209	0.09%
2018/08/08	3	49.12	1	48.95	49.05	2	4,280	0.05%
2018/08/07	22	49.23	66	49.53	49.45	-44	4,302	-1.02%
2018/08/06	57	48.64	8	48.56	48.80	49	4,227	1.16%
2018/08/03	1	46.85	2	47.00	47.05	-1	4,065	-0.02%
2018/08/02	1	47.05	2	46.70	46.80	-1	4,066	-0.02%
2018/08/01	0	0.00	3	47.27	47.45	-3	4,041	-0.07%
2018/07/31	1	47.00	0	0.00	47.30	1	4,018	0.02%
2018/07/30	0	0.00	1	46.85	47.00	-1	3,983	-0.03%
2018/07/24	0	0.00	0.2	45.80	45.80	-0.2	3,938	0.00%
2018/07/19	3	45.50	0	0.00	45.10	3	3,922	0.08%
2018/07/18	11	45.35	0	0.00	45.65	11	3,938	0.28%
2018/07/16	1	44.45	0	0.00	44.40	1	3,900	0.03%
2018/07/13	1	44.50	0	0.00	44.40	1	3,966	0.03%
2018/07/06	1	44.60	1	44.60	44.60	0	3,884	0.00%
2018/07/03	1	44.75	1	44.70	44.70	0	3,942	0.00%
2018/07/02	0	0.00	1	45.35	45.25	-1	3,954	-0.03%
2018/06/28	1	44.50	0	0.00	44.65	1	3,980	0.03%
2018/06/27	1	44.80	0	0.00	44.60	1	4,038	0.02%
2018/06/26	5	44.60	0	0.00	44.60	5	4,180	0.12%
2018/06/21	4	45.24	2	45.20	45.20	2	4,335	0.05%
2018/06/20	1	45.15	0	0.00	45.55	1	4,379	0.02%
2018/06/19	1	45.55	1	45.15	45.10	0	4,403	0.00%
2018/06/15	1	46.30	1	46.80	46.25	0	4,410	0.00%
2018/06/14	1	47.10	1	46.70	46.70	0	4,342	0.00%
2018/06/11	0	0.00	3	46.98	46.95	-3	4,359	-0.07%
2018/06/08	1	46.90	1	46.95	46.95	0	4,400	0.00%
2018/06/07	0	0.00	2	46.80	47.15	-2	4,419	-0.05%
2018/06/06	1	46.20	2	46.60	46.60	-1	4,452	-0.02%
2018/06/05	3	45.88	1	46.25	46.25	2	4,422	0.05%
2018/06/01	3	45.40	0	0.00	45.25	3	4,418	0.07%
2018/05/31	2	44.90	1	45.60	45.60	1	4,426	0.02%
2018/05/30	10	45.05	0	0.00	44.95	10	4,338	0.23%
2018/05/29	22	45.26	4	45.59	45.55	18	4,343	0.41%
2018/05/28	22	45.54	3	45.58	45.60	19	4,382	0.43%
2018/05/24	2	46.15	2	46.10	46.10	0	4,470	0.00%
2018/05/23	3	46.45	4	46.50	46.60	-1	4,501	-0.02%
2018/05/22	2	46.15	0	0.00	46.60	2	4,522	0.04%
2018/05/21	0	0.00	1	45.15	45.60	-1	4,511	-0.02%
2018/05/18	2	44.80	0	0.00	44.85	2	4,517	0.04%
2018/05/16	3.4	44.17	1	44.50	44.50	2.4	4,687	0.05%
2018/05/15	11	45.69	1	45.00	45.00	10	4,683	0.21%
2018/05/14	1	46.00	0	0.00	45.90	1	4,768	0.02%
2018/05/10	4	46.00	0	0.00	46.00	4	4,760	0.08%
2018/05/09	2	46.03	0	0.00	46.00	2	4,766	0.04%
2018/05/07	20	46.55	0	0.00	46.40	20	4,859	0.41%
2018/05/03	1	47.00	0	0.00	47.00	1	4,893	0.02%
2018/04/30	2	47.03	0	0.00	47.90	2	4,936	0.04%
2018/04/27	3	47.05	2	47.15	47.20	1	4,920	0.02%
2018/04/26	37	47.10	0	0.00	47.05	37	4,953	0.75%
2018/04/24	1	47.85	1	47.80	47.85	0	5,014	0.00%
2018/04/23	20	47.35	0	0.00	47.70	20	5,103	0.39%
2018/04/20	1	47.85	0	0.00	47.90	1	5,112	0.02%
2018/04/19	1	48.10	0	0.00	48.15	1	5,112	0.02%
2018/04/17	40	47.45	0	0.00	47.45	40	5,093	0.79%
2018/04/13	40	47.75	0	0.00	47.75	40	5,192	0.77%
2018/04/11	1	48.15	0	0.00	48.05	1	5,262	0.02%
2018/04/10	2	47.88	1	47.90	47.90	1	5,278	0.02%
2018/04/03	1	46.50	0	0.00	46.70	1	5,250	0.02%
2018/04/02	2	46.80	3	46.80	46.80	-1	5,274	-0.02%
2018/03/31	2	46.85	0	0.00	47.05	2	5,295	0.04%
2018/03/30	42	47.05	0	0.00	47.05	42	5,263	0.80%
2018/03/29	63	47.15	0	0.00	47.35	63	5,203	1.21%
2018/03/28	62	48.05	1	47.85	47.80	61	5,071	1.20%
2018/03/27	60	48.65	0	0.00	48.60	60	5,003	1.20%
2018/03/26	40	48.60	0	0.00	49.00	40	4,977	0.80%
2018/03/21	1	49.85	0	0.00	49.50	1	4,887	0.02%
2018/03/20	0	0.00	20	50.00	50.10	-20	4,845	-0.41%
2018/03/16	2	50.00	0	0.00	50.10	2	4,849	0.04%
2018/03/15	0	0.00	1	50.70	50.40	-1	4,777	-0.02%
2018/03/14	0	0.00	11	50.58	50.50	-11	4,772	-0.23%
2018/03/01	1	50.10	1	50.10	50.00	0	5,257	0.00%
2018/02/27	0.1	50.60	2	50.65	50.20	-1.9	5,244	-0.04%
2018/02/26	2	50.70	1	51.10	50.50	1	5,222	0.02%
2018/02/23	3	50.13	1	50.20	50.40	2	5,183	0.04%
2018/02/22	3	49.85	0	0.00	49.60	3	5,217	0.06%
2018/02/21	4	49.83	2	49.95	50.00	2	5,162	0.04%
2018/02/12	4	48.89	2	49.05	48.95	2	5,113	0.04%
2018/02/09	23	47.25	1	47.20	47.40	22	5,109	0.43%
2018/02/08	2	48.90	0	0.00	49.00	2	5,034	0.04%
2018/02/07	2	49.35	0	0.00	49.10	2	5,038	0.04%
2018/02/06	5	49.67	2	49.40	49.40	3	5,004	0.06%
2018/02/05	1	50.90	0	0.00	50.90	1	5,000	0.02%
2018/02/01	0	0.00	23	51.15	51.00	-23	4,933	-0.47%
2018/01/31	1	50.80	2	50.90	50.80	-1	4,930	-0.02%
2018/01/30	3	51.13	0	0.00	51.10	3	4,856	0.06%
2018/01/26	1	51.40	0	0.00	51.50	1	4,775	0.02%
2018/01/25	1	51.50	0	0.00	51.90	1	4,727	0.02%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	2	51.50	0	0.00	51.70	2	4,688	0.04%
2018/01/18	8	52.65	0	0.00	52.40	8	4,583	0.17%
2018/01/17	15	52.54	5	52.56	52.60	10	4,528	0.22%
2018/01/16	13	51.51	0	0.00	51.80	13	4,415	0.29%
2018/01/15	2	51.60	0	0.00	51.60	2	4,386	0.05%
2018/01/12	1	51.40	0	0.00	51.60	1	4,365	0.02%
2018/01/11	1	51.20	0	0.00	51.30	1	4,313	0.02%
2018/01/10	2	51.10	0	0.00	51.50	2	4,289	0.05%
2018/01/05	4	51.08	0	0.00	51.50	4	4,120	0.10%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	1	51.60	1	52.00	52.00	0	4,068	0.00%