正新 (2105)-元大-景美券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
49.55
漲跌
▲0.20
漲幅
+0.41%
成交量
7,196張
產業
上市橡膠類股
976人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-景美券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-景美券商分點個股進出
元大-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	1	49.70	0	0.00	49.55	1	13,212	0.01%
2024/06/14	11	48.57	1	48.95	49.35	10	13,249	0.08%
2024/06/13	4	48.55	1	48.95	48.75	3	13,380	0.02%
2024/06/12	1	49.00	0	0.00	49.05	1	13,267	0.01%
2024/06/11	0	0.00	6	50.13	49.80	-6	13,114	-0.05%
2024/06/07	19	50.52	0	0.00	50.40	19	12,902	0.15%
2024/06/06	17	51.92	7	51.53	51.80	10	12,639	0.08%
2024/06/05	29.1	53.87	0	0.00	53.60	29.1	12,259	0.24%
2024/06/04	0	0.00	21	61.42	61.50	-21	11,756	-0.18%
2024/06/03	5	61.42	43	61.79	61.80	-38	11,362	-0.33%
2024/05/31	4	59.85	87	60.14	60.80	-83	10,796	-0.77%
2024/05/30	5	58.48	11	58.55	57.70	-6	9,503	-0.06%
2024/05/29	3	56.60	4	57.20	56.10	-1	8,856	-0.01%
2024/05/28	1	57.20	1	57.80	57.50	0	8,408	0.00%
2024/05/27	2	59.30	0	0.00	58.00	2	7,932	0.03%
2024/05/24	2	58.70	11	58.79	58.70	-9	7,420	-0.12%
2024/05/23	0	0.00	18	59.69	58.50	-18	7,074	-0.25%
2024/05/22	2	57.95	51	58.34	59.30	-49	6,689	-0.73%
2024/05/21	0	0.00	3	53.23	54.00	-3	6,076	-0.05%
2024/05/20	0	0.00	2	53.35	53.40	-2	5,869	-0.03%
2024/05/17	2	53.50	0	0.00	53.40	2	5,745	0.03%
2024/05/16	1	52.90	14	53.10	53.20	-13	5,648	-0.23%
2024/05/15	0	0.00	1	52.30	52.20	-1	5,549	-0.02%
2024/05/13	1	51.70	16	51.60	51.80	-15	5,374	-0.28%
2024/05/10	0	49.60	0	0.00	50.00	0	5,212	0.00%
2024/05/09	0	0.00	10	49.50	48.70	-10	5,177	-0.19%
2024/05/08	0	0.00	15	49.91	50.00	-15	5,159	-0.29%
2024/05/07	1	48.85	3	48.78	48.90	-2	5,000	-0.04%
2024/05/02	1	47.20	0	0.00	46.90	1	4,905	0.02%
2024/04/29	0	0.00	1	46.75	46.80	-1	4,826	-0.02%
2024/04/19	1	46.85	0	0.00	46.90	1	4,716	0.02%
2024/04/16	9	48.54	0	0.00	48.20	9	4,626	0.19%
2024/04/15	5	49.65	0	0.00	49.45	5	4,574	0.11%
2024/04/02	2	48.95	6	49.00	48.80	-4	4,561	-0.09%
2024/04/01	0	0.00	1	50.10	49.75	-1	4,560	-0.02%
2024/03/28	2	49.50	0	0.00	49.70	2	4,531	0.04%
2024/03/27	4	49.75	0	0.00	49.85	4	4,663	0.09%
2024/03/25	1	47.70	1	47.85	48.15	0	5,384	0.00%
2024/03/22	2	48.25	0	0.00	48.10	2	5,850	0.03%
2024/03/21	0	0.00	1	48.65	49.15	-1	6,293	-0.02%
2024/03/19	10	47.83	0	0.00	47.80	10	6,807	0.15%
2024/03/18	0	0.00	6	49.77	49.50	-6	6,858	-0.09%
2024/03/15	1	47.95	2	48.08	48.20	-1	6,781	-0.01%
2024/03/14	0	0.00	9	47.44	47.65	-9	6,721	-0.13%
2024/03/13	2	46.05	2	46.50	46.60	0	6,724	0.00%
2024/03/11	0	0.00	1	46.00	46.10	-1	6,963	-0.01%
2024/03/08	1	46.00	4	46.31	46.30	-3	7,198	-0.04%
2024/03/07	0	0.00	3	45.72	45.90	-3	7,479	-0.04%
2024/03/06	3	45.75	0	0.00	46.05	3	7,524	0.04%
2024/02/29	1	46.55	2	46.95	46.95	-1	7,836	-0.01%
2024/02/26	1	46.10	11	46.04	46.20	-10	7,805	-0.13%
2024/02/22	5	45.75	20	45.80	46.30	-15	7,894	-0.19%
2024/02/21	11	45.85	0	0.00	45.85	11	7,974	0.14%
2024/02/20	20	45.85	0	0.00	46.00	20	8,052	0.25%
2024/02/19	3	46.42	2	46.95	46.40	1	8,186	0.01%
2024/02/16	1	46.00	0	0.00	46.55	1	8,334	0.01%
2024/02/02	1	45.30	2	45.50	45.70	-1	8,426	-0.01%
2024/01/11	1	42.80	0	0.00	43.60	1	8,766	0.01%
2024/01/09	0	0.00	1	44.70	44.75	-1	8,781	-0.01%
2024/01/05	0	0.00	1	45.30	45.00	-1	8,912	-0.01%
2024/01/04	0	0.00	21	44.80	44.95	-21	9,077	-0.23%
2024/01/03	3	44.70	0	0.00	44.95	3	9,315	0.03%
2023/12/28	0	0.00	4	45.30	45.00	-4	9,359	-0.04%
2023/12/27	1	44.75	3	45.00	44.90	-2	9,441	-0.02%
2023/12/26	0	0.00	2	44.65	44.50	-2	9,419	-0.02%
2023/12/25	2	44.78	0	0.00	44.75	2	9,438	0.02%
2023/12/22	11	46.01	0	0.00	45.45	11	9,439	0.12%
2023/12/21	5	45.92	6	46.42	47.90	-1	9,287	-0.01%
2023/12/20	1	46.50	4	46.61	47.00	-3	8,874	-0.03%
2023/12/19	0	0.00	12	46.25	46.25	-12	8,458	-0.14%
2023/12/15	3	45.55	0	0.00	45.35	3	7,684	0.04%
2023/12/14	0	0.00	1	45.45	45.30	-1	7,343	-0.01%
2023/12/12	2	46.15	0	0.00	46.30	2	7,329	0.03%
2023/12/08	1	45.30	0	0.00	45.00	1	7,356	0.01%
2023/12/07	1	45.20	0	0.00	44.85	1	7,324	0.01%
2023/12/06	1	44.80	8	44.84	45.00	-7	7,366	-0.10%
2023/12/05	1	44.25	0	0.00	44.25	1	7,404	0.01%
2023/12/04	14	45.00	8	44.97	44.70	6	7,195	0.08%
2023/11/29	0	0.00	1	47.55	47.30	-1	6,788	-0.01%
2023/11/28	0	0.00	8	47.50	47.45	-8	6,868	-0.12%
2023/11/24	2	46.13	4	46.30	46.10	-2	7,031	-0.03%
2023/11/22	0	0.00	1.4	46.35	46.20	-1.4	7,191	-0.02%
2023/11/21	0	0.00	3	46.10	46.10	-3	7,189	-0.04%
2023/11/20	2	45.93	0	0.00	45.65	2	7,140	0.03%
2023/11/17	0	0.00	1	46.45	46.55	-1	7,059	-0.01%
2023/11/16	2	45.73	11	45.97	45.90	-9	7,001	-0.13%
2023/11/15	1	46.30	1	46.50	46.55	0	6,860	0.00%
2023/11/13	0	0.00	3	45.47	45.65	-3	6,650	-0.05%
2023/11/10	0	0.00	0.1	44.95	44.80	-0.1	6,582	0.00%
2023/11/09	2	44.60	0	0.00	44.80	2	6,546	0.03%
2023/11/08	0	0.00	7	44.90	45.00	-7	6,540	-0.11%
2023/11/07	0	0.00	4	44.83	44.95	-4	6,576	-0.06%
2023/11/01	2	44.00	0	0.00	44.00	2	6,434	0.03%
2023/10/31	2	44.25	1	44.40	44.15	1	6,443	0.02%
2023/10/27	1	44.00	2	43.93	43.95	-1	6,430	-0.02%
2023/10/25	0	0.00	1	43.85	44.00	-1	6,407	-0.02%
2023/10/24	5	43.00	3	42.97	43.00	2	6,363	0.03%
2023/10/19	0	0.00	0.2	43.35	43.40	-0.2	6,328	0.00%
2023/10/17	2	43.25	10.1	43.01	43.20	-8.1	6,268	-0.13%
2023/10/16	4	43.83	0.2	44.00	44.30	3.8	6,264	0.06%
2023/10/13	0	0.00	1.2	44.17	44.15	-1.2	6,248	-0.02%
2023/10/11	1	44.70	3.2	44.60	44.80	-2.2	6,100	-0.04%
2023/10/05	0.1	42.60	0	0.00	42.85	0.1	5,915	0.00%
2023/10/03	0	0.00	4	41.66	42.40	-4	5,940	-0.07%
2023/09/26	0.1	42.35	0	0.00	42.60	0.1	6,043	0.00%
2023/09/25	0.1	42.70	1	42.80	42.60	-1	6,147	-0.02%
2023/09/22	3	43.10	2	43.08	42.90	1	6,185	0.02%
2023/09/21	3.1	42.70	0	0.00	42.60	3.1	6,147	0.05%
2023/09/20	0.1	43.60	0	0.00	43.40	0.1	6,069	0.00%
2023/09/19	0	0.00	2	44.00	43.90	-2	6,058	-0.03%
2023/09/18	0	0.00	1	43.10	43.10	-1	5,931	-0.02%
2023/09/15	0	0.00	1	42.20	42.65	-1	5,870	-0.02%
2023/09/14	1	42.55	22	42.65	42.75	-21	5,794	-0.36%
2023/09/13	3	42.53	1	42.50	42.65	2	5,816	0.03%
2023/09/12	4	41.31	4	41.33	41.80	0	5,928	0.00%
2023/09/11	1	41.55	0.2	41.60	41.65	0.8	5,984	0.01%
2023/09/08	5	41.35	4	40.99	41.40	1	5,956	0.02%
2023/09/06	1	39.60	2	39.75	39.75	-1	5,835	-0.02%
2023/09/05	1	40.10	0	0.00	40.00	1	5,832	0.02%
2023/09/04	0	0.00	1	40.05	40.10	-1	5,843	-0.02%
2023/08/31	2	39.03	3	39.77	39.65	-1	5,662	-0.02%
2023/08/30	4	39.81	2	39.93	39.75	2	5,531	0.04%
2023/08/29	10	39.15	3	39.35	39.55	7	5,428	0.13%
2023/08/22	2	38.05	0	0.00	38.05	2	5,697	0.04%
2023/08/11	1.1	37.97	2	38.08	38.40	-0.9	5,999	-0.02%
2023/08/07	0	0.00	1	37.40	37.35	-1	6,091	-0.02%
2023/08/04	0.2	37.50	0	0.00	37.15	0.2	6,111	0.00%
2023/08/02	3	37.43	1	37.80	37.35	2	6,103	0.03%
2023/08/01	2	37.75	6	37.78	37.90	-4	6,041	-0.07%
2023/07/31	1	38.55	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%
2023/07/27	2	38.65	0	0.00	38.60	2	6,135	0.03%
2023/07/25	3	38.60	0	0.00	38.50	3	6,161	0.05%
2023/07/18	0	0.00	2	38.80	39.15	-2	6,127	-0.03%
2023/07/17	2.1	38.59	0	0.00	39.50	2.1	6,114	0.03%
2023/07/14	0	0.00	23	39.06	39.15	-23	6,074	-0.38%
2023/07/11	0	0.00	2	39.78	39.75	-2	6,101	-0.03%
2023/07/10	3	39.43	4	39.81	39.45	-1	6,112	-0.02%
2023/07/06	0.1	39.35	2	39.65	39.30	-1.9	6,028	-0.03%
2023/07/05	4	39.03	0	0.00	38.95	4	5,979	0.07%
2023/07/04	2	39.05	0	0.00	39.20	2	5,923	0.03%
2023/07/03	4.2	39.53	5	39.55	39.30	-0.8	5,856	-0.01%
2023/06/30	2	40.33	2	40.25	40.15	0	5,786	0.00%
2023/06/29	1	40.60	1	40.85	41.10	0	5,711	0.00%
2023/06/28	1	40.65	0	0.00	40.75	1	5,743	0.02%
2023/06/27	1	40.80	1	41.25	40.80	0	5,768	0.00%
2023/06/20	4	41.08	0	0.00	41.05	4	6,355	0.06%
2023/06/19	1	41.00	1	41.40	41.20	0	6,291	0.00%
2023/06/16	18.1	41.48	9.3	41.74	41.15	8.7	6,174	0.14%
2023/06/15	16	40.41	2	40.78	40.55	14	5,878	0.24%
2023/06/14	0	0.00	1	40.30	40.25	-1	5,792	-0.02%
2023/06/13	1.1	39.30	6	39.30	39.40	-4.9	5,689	-0.09%
2023/06/12	1	39.00	1	39.05	38.85	0	5,626	0.00%
2023/06/09	0	0.00	1	38.35	38.80	-1	5,604	-0.02%
2023/06/08	0	0.00	10	38.40	38.55	-10	5,569	-0.18%
2023/05/31	0	0.00	1	39.90	39.00	-1	5,339	-0.02%
2023/05/26	4	39.45	0	0.00	39.50	4	4,994	0.08%
2023/05/24	5	39.40	2	39.55	39.80	3	4,942	0.06%
2023/05/22	0	0.00	1	40.40	40.50	-1	4,841	-0.02%
2023/05/19	5	40.15	1	40.20	40.15	4	4,785	0.08%
2023/05/18	0	0.00	1	39.95	40.00	-1	4,717	-0.02%
2023/05/16	0	0.00	1	39.75	39.75	-1	4,545	-0.02%
2023/05/10	0	0.00	1	38.25	38.70	-1	4,325	-0.02%
2023/05/08	3	38.70	0	0.00	38.60	3	4,379	0.07%
2023/05/05	1	39.15	3	38.90	38.40	-2	4,375	-0.05%
2023/05/04	16	38.70	1	38.15	38.80	15	4,338	0.35%
2023/05/03	0	0.00	1	37.80	37.85	-1	4,181	-0.02%
2023/04/28	0	0.00	3	37.70	37.80	-3	4,273	-0.07%
2023/04/27	0	0.00	5	37.35	37.50	-5	4,251	-0.12%
2023/04/25	1	36.95	0	0.00	36.95	1	4,220	0.02%
2023/04/24	1	36.90	0	0.00	37.15	1	4,179	0.02%
2023/04/20	3	36.92	0	0.00	36.90	3	4,174	0.07%
2023/04/19	2	37.20	0	0.00	37.40	2	4,191	0.05%
2023/04/18	1	37.25	0	0.00	37.40	1	4,153	0.02%
2023/04/14	0	0.00	4	37.78	38.00	-4	4,047	-0.10%
2023/04/13	3	37.35	0	0.00	37.30	3	3,959	0.08%
2023/04/12	3	37.70	0	0.00	37.75	3	3,885	0.08%
2023/04/10	1	37.20	20	37.25	37.15	-19	3,765	-0.50%
2023/04/07	0	0.00	5	36.77	36.80	-5	3,711	-0.13%
2023/04/06	3	36.25	0	0.00	36.25	3	3,686	0.08%
2023/03/30	0	0.00	3	36.40	36.55	-3	3,557	-0.08%
2023/03/29	10	36.15	3	36.27	36.55	7	3,540	0.20%
2023/03/28	2	36.10	3	36.28	35.95	-1	3,482	-0.03%
2023/03/27	3	36.40	2	36.55	36.20	1	3,425	0.03%
2023/03/24	56	37.57	46	37.53	37.65	10	3,235	0.31%
2023/03/23	0	0.00	1	34.95	34.95	-1	2,687	-0.04%
2023/03/21	0	0.00	1	34.20	34.25	-1	2,696	-0.04%
2023/03/16	1	34.05	1	34.20	34.05	0	2,633	0.00%
2023/03/10	2	34.65	0	0.00	34.40	2	2,630	0.08%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	1	34.85	2	34.88	34.90	-1	2,690	-0.04%
2023/03/06	0	0.00	2	34.83	35.10	-2	2,698	-0.07%
2023/03/03	0	0.00	10	34.41	34.40	-10	2,662	-0.38%
2023/03/02	1	34.20	1	34.25	34.20	0	2,681	0.00%
2023/03/01	7	34.08	0	0.00	34.00	7	2,684	0.26%
2023/02/24	4	34.60	0	0.00	34.25	4	2,630	0.15%
2023/02/23	0	0.00	5	34.99	34.85	-5	2,545	-0.20%
2023/02/22	4	34.60	0	0.00	34.60	4	2,526	0.16%
2023/02/21	0	0.00	3	35.00	35.05	-3	2,524	-0.12%
2023/02/20	0	0.00	2	34.63	34.60	-2	2,503	-0.08%
2023/02/13	0	0.00	12	34.21	34.15	-12	2,666	-0.45%
2023/02/10	2	33.83	0	0.00	33.95	2	2,675	0.07%
2023/02/07	5	33.97	0	0.00	34.00	5	2,683	0.19%
2023/02/06	2	34.35	0	0.00	34.15	2	2,643	0.08%
2023/01/13	0.1	34.20	0	0.00	34.20	0.1	2,737	0.01%
2023/01/12	1	34.60	0	0.00	34.75	1	2,883	0.03%
2023/01/09	0	0.00	1	34.85	34.75	-1	2,948	-0.03%
2023/01/06	0	0.00	0.1	34.45	34.40	-0.1	2,932	0.00%
2023/01/05	0	0.00	0.3	34.40	34.45	-0.3	3,003	-0.01%
2023/01/03	1	33.50	1	34.20	34.10	0	3,114	0.00%
2022/12/23	0	0.00	2	33.55	33.75	-2	3,528	-0.06%
2022/12/22	0	0.00	13	33.85	34.00	-13	3,626	-0.36%
2022/12/21	5	33.55	5	33.73	33.60	0	3,770	0.00%
2022/12/19	1	33.90	1	34.10	34.20	0	4,005	0.00%
2022/12/16	0	0.00	1	34.15	34.25	-1	4,225	-0.02%
2022/12/08	1	34.30	0	0.00	34.50	1	5,774	0.02%
2022/12/06	2	34.50	2	34.60	34.75	0	6,217	0.00%
2022/11/24	0	0.00	1.3	34.24	34.25	-1.3	6,164	-0.02%
2022/11/11	0	0.00	13	33.40	33.35	-13	6,101	-0.21%
2022/11/10	2	33.05	0	0.00	33.05	2	6,081	0.03%
2022/10/28	10	32.50	0	0.00	32.40	10	6,352	0.16%
2022/10/25	2.1	31.88	1	32.10	32.10	1.1	6,335	0.02%
2022/10/21	9.1	32.33	0	0.00	32.00	9.1	6,274	0.14%
2022/10/20	3.9	32.67	0	0.00	32.80	3.9	6,191	0.06%
2022/10/19	0.1	33.70	0	0.00	33.50	0.1	6,021	0.00%
2022/10/18	1	34.00	0	0.00	33.95	1	6,068	0.02%
2022/10/13	0	0.00	8	34.60	34.05	-8	6,135	-0.13%
2022/10/11	1	34.20	0	0.00	34.55	1	6,132	0.02%
2022/10/06	1	36.05	1	36.10	35.80	0	6,159	0.00%
2022/10/04	2	35.45	0	0.00	35.35	2	6,091	0.03%
2022/09/30	3	35.55	0	0.00	35.70	3	6,141	0.05%
2022/09/29	1	36.15	2	36.60	36.40	-1	6,023	-0.02%
2022/09/28	2	36.18	1	37.00	36.30	1	5,964	0.02%
2022/09/26	2	37.15	6	36.98	36.95	-4	5,802	-0.07%
2022/09/23	2	38.45	0	0.00	37.35	2	5,675	0.04%
2022/09/22	7	38.45	2	38.65	38.80	5	5,493	0.09%
2022/09/21	0	0.00	10	39.42	39.25	-10	5,417	-0.18%
2022/09/20	3	39.55	2	39.65	39.60	1	5,266	0.02%
2022/09/19	4	39.20	1.3	39.40	39.45	2.7	5,117	0.05%
2022/09/16	5	38.80	15	38.81	39.50	-10	4,957	-0.20%
2022/09/15	7	39.02	4	38.75	38.40	3	4,576	0.07%
2022/09/14	4	37.21	3	37.16	37.70	1	4,040	0.02%
2022/09/05	1	34.95	0	0.00	34.65	1	3,731	0.03%
2022/08/18	1	35.30	0	0.00	35.50	1	4,097	0.02%
2022/08/17	3	35.40	0	0.00	35.60	3	4,128	0.07%
2022/08/12	0	0.00	7	35.30	35.20	-7	4,089	-0.17%
2022/08/10	7	34.34	0	0.00	34.50	7	4,014	0.17%
2022/08/09	3	34.37	3	34.55	34.55	0	4,035	0.00%
2022/08/05	1	35.10	0	0.00	35.00	1	4,001	0.02%
2022/08/04	2	34.50	0	0.00	34.50	2	4,021	0.05%
2022/08/03	1	35.45	0	0.00	35.75	1	3,969	0.03%
2022/08/02	1	35.65	0	0.00	35.80	1	3,958	0.03%
2022/08/01	0	0.00	1	36.20	36.10	-1	3,941	-0.03%
2022/07/28	0	0.00	1	35.15	35.30	-1	3,920	-0.03%
2022/07/19	1	36.85	0	0.00	36.65	1	3,781	0.03%
2022/07/18	0	0.00	1	36.65	36.60	-1	3,752	-0.03%
2022/07/12	2	35.05	0	0.00	34.90	2	3,605	0.06%
2022/07/08	0	0.00	1	36.10	36.10	-1	3,582	-0.03%
2022/07/07	3	35.12	0	0.00	35.15	3	3,462	0.09%
2022/07/06	2	35.25	0	0.00	34.70	2	3,468	0.06%
2022/07/05	0	0.00	10	35.40	35.45	-10	3,482	-0.29%
2022/07/01	0	0.00	1	34.35	34.25	-1	3,466	-0.03%
2022/06/29	0	0.00	2	35.90	35.65	-2	3,500	-0.06%
2022/06/28	0	0.00	6	35.75	35.70	-6	3,479	-0.17%
2022/06/24	10	35.65	0	0.00	35.45	10	3,554	0.28%
2022/06/23	0	0.00	1	35.05	35.10	-1	3,521	-0.03%
2022/06/21	0	0.00	10	34.64	34.95	-10	3,511	-0.28%
2022/06/20	2	34.03	0	0.00	33.75	2	3,500	0.06%
2022/06/17	1	34.50	0	0.00	34.40	1	3,477	0.03%
2022/06/13	0	0.00	1	34.85	34.70	-1	3,498	-0.03%
2022/06/09	0	0.00	1	35.70	35.75	-1	3,502	-0.03%
2022/05/30	0	0.00	12	34.98	35.30	-12	3,395	-0.35%
2022/05/20	0	0.00	2	34.70	34.40	-2	3,522	-0.06%
2022/05/18	0	0.00	1	34.20	34.75	-1	3,484	-0.03%
2022/05/17	0	0.00	1	34.30	34.30	-1	3,494	-0.03%
2022/05/13	0	0.00	1	33.40	33.30	-1	3,480	-0.03%
2022/05/12	0	0.00	1	33.30	33.00	-1	3,515	-0.03%
2022/05/10	10	33.20	0	0.00	33.25	10	3,543	0.28%
2022/05/06	1	33.70	1	33.70	33.70	0	3,626	0.00%
2022/05/05	0	0.00	10	34.10	34.30	-10	3,729	-0.27%
2022/04/27	13	33.33	0	0.00	33.40	13	3,860	0.34%
2022/04/25	1	33.85	0	0.00	33.80	1	3,857	0.03%
2022/04/21	0	0.00	1	34.45	34.55	-1	3,847	-0.03%
2022/04/20	2	34.10	0	0.00	34.15	2	3,889	0.05%
2022/04/18	1	34.30	0	0.00	34.05	1	3,924	0.03%
2022/04/15	1	34.25	0	0.00	34.25	1	3,938	0.03%
2022/04/13	1	34.80	0	0.00	34.80	1	4,006	0.02%
2022/04/12	0	0.00	30	34.42	34.35	-30	4,041	-0.74%
2022/04/11	0	0.00	40	34.78	34.40	-40	4,054	-0.99%
2022/04/07	4	35.25	0	0.00	34.95	4	4,116	0.10%
2022/03/30	0	0.00	4	35.65	35.30	-4	4,321	-0.09%
2022/03/28	1	34.70	0	0.00	34.85	1	4,227	0.02%
2022/03/16	0	0.00	1	34.85	34.85	-1	4,587	-0.02%
2022/03/15	1	34.45	3	34.55	34.70	-2	4,883	-0.04%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/10	0	0.00	2	34.73	34.80	-2	5,074	-0.04%
2022/03/08	2	33.90	0	0.00	34.00	2	5,077	0.04%
2022/03/07	0	0.00	1	34.00	34.20	-1	5,080	-0.02%
2022/02/25	1	35.05	0	0.00	35.60	1	5,207	0.02%
2022/02/24	3	35.18	0	0.00	35.05	3	5,142	0.06%
2022/02/22	3	35.92	1	35.85	35.80	2	5,118	0.04%
2022/02/21	1	36.40	3	36.22	36.40	-2	5,111	-0.04%
2022/02/17	0	0.00	3	36.05	36.30	-3	5,115	-0.06%
2022/02/16	0	0.00	4	35.65	35.60	-4	5,102	-0.08%
2022/02/14	5	35.29	50	35.30	35.25	-45	5,187	-0.87%
2022/02/11	2	35.88	0	0.00	35.75	2	5,191	0.04%
2022/02/07	0	0.00	8	35.44	36.10	-8	5,196	-0.15%
2022/01/26	5	34.55	0	0.00	34.55	5	5,093	0.10%
2022/01/25	3	34.55	5	34.57	34.55	-2	5,130	-0.04%
2022/01/24	1	35.05	0	0.00	35.10	1	5,082	0.02%
2022/01/21	2	35.25	0	0.00	35.45	2	5,139	0.04%
2022/01/20	0	0.00	1	35.55	35.45	-1	5,107	-0.02%
2022/01/19	2	35.53	0	0.00	35.35	2	5,164	0.04%
2022/01/18	0	0.00	1	35.90	35.95	-1	5,156	-0.02%
2022/01/17	1	35.25	6	35.48	35.40	-5	5,154	-0.10%
2022/01/14	4	35.58	0	0.00	35.40	4	5,163	0.08%
2022/01/13	2	36.08	0	0.00	36.00	2	5,183	0.04%
2022/01/12	2	35.80	20	35.93	36.00	-18	5,146	-0.35%
2022/01/11	0	0.00	93	35.85	35.90	-93	5,132	-1.81%
2022/01/07	3	35.37	20	35.58	35.35	-17	5,124	-0.33%
2022/01/06	0	0.00	2	35.70	35.65	-2	5,081	-0.04%
2022/01/03	1	35.85	0	0.00	35.85	1	5,109	0.02%
2021/12/30	1	36.20	0	0.00	36.10	1	5,105	0.02%
2021/12/29	2	36.23	1	36.50	36.55	1	5,126	0.02%
2021/12/28	2	36.40	0	0.00	36.65	2	5,134	0.04%
2021/12/27	0	0.00	6	37.01	37.20	-6	5,044	-0.12%
2021/12/22	2	35.78	0	0.00	35.90	2	5,202	0.04%
2021/12/21	0	0.00	0.2	35.60	35.60	-0.2	5,233	0.00%
2021/12/20	1	35.55	0	0.00	35.50	1	5,264	0.02%
2021/12/14	0	0.00	0.1	35.85	35.85	-0.1	5,397	0.00%
2021/12/13	0	0.00	0.2	36.20	36.10	-0.2	5,381	0.00%
2021/12/09	5	36.01	1	35.75	36.55	4	5,388	0.07%
2021/12/08	0	0.00	1	35.20	35.20	-1	5,085	-0.02%
2021/12/07	6	34.53	0	0.00	34.50	6	4,993	0.12%
2021/12/06	0	0.00	1	34.40	34.85	-1	5,066	-0.02%
2021/12/02	1	33.90	0	0.00	34.10	1	5,200	0.02%
2021/12/01	36	33.59	0	0.00	33.65	36	5,197	0.69%
2021/11/26	30	34.35	0	0.00	34.40	30	5,029	0.60%
2021/11/24	0	0.00	3	34.95	35.10	-3	5,171	-0.06%
2021/11/23	8	34.56	2	34.83	34.50	6	5,182	0.12%
2021/11/22	0	0.00	1	34.80	34.80	-1	5,264	-0.02%
2021/11/19	2	34.38	60	34.40	34.30	-58	5,307	-1.09%
2021/11/18	1	34.50	1	34.50	34.50	0	5,349	0.00%
2021/11/16	1	34.70	1	34.70	34.75	0	5,406	0.00%
2021/11/15	4	34.88	3	34.87	35.05	1	5,536	0.02%
2021/11/11	7	34.55	0	0.00	34.30	7	5,810	0.12%
2021/11/10	5	34.85	0	0.00	34.80	5	5,841	0.09%
2021/11/09	5	34.75	0	0.00	35.20	5	5,850	0.09%
2021/11/08	0	0.00	4	34.63	34.80	-4	5,916	-0.07%
2021/11/05	2	34.13	0	0.00	34.15	2	5,890	0.03%
2021/11/04	0	0.00	0.2	34.60	34.35	-0.2	5,911	0.00%
2021/11/02	2	34.65	1	34.90	34.50	1	5,933	0.02%
2021/11/01	0	0.00	2	34.43	34.45	-2	5,893	-0.03%
2021/10/29	3	34.28	0	0.00	34.10	3	5,891	0.05%
2021/10/28	2	34.50	5	34.85	34.75	-3	5,841	-0.05%
2021/10/27	3.2	34.58	0	0.00	34.55	3.2	5,852	0.05%
2021/10/22	2	34.95	0	0.00	34.85	2	5,840	0.03%
2021/10/21	3	35.15	5	35.45	35.20	-2	5,829	-0.03%
2021/10/19	2	34.85	0	0.00	34.90	2	5,772	0.03%
2021/10/18	1	34.85	0	0.00	34.90	1	5,762	0.02%
2021/10/12	0	0.00	1	33.95	33.95	-1	5,830	-0.02%
2021/10/08	5	34.55	0	0.00	34.40	5	5,813	0.09%
2021/10/06	1.1	33.91	0	0.00	34.10	1.1	5,881	0.02%
2021/10/04	1	34.65	0	0.00	34.65	1	5,850	0.02%
2021/10/01	2	34.98	0	0.00	35.00	2	5,851	0.03%
2021/09/30	0	0.00	2	35.68	35.50	-2	5,747	-0.03%
2021/09/29	4	35.31	0	0.00	35.25	4	5,680	0.07%
2021/09/28	1	35.85	0	0.00	35.90	1	5,564	0.02%
2021/09/27	0	0.00	4	36.11	36.20	-4	5,592	-0.07%
2021/09/24	15	35.90	2	35.98	35.60	13	5,567	0.23%
2021/09/23	3	35.53	2	35.78	35.60	1	5,511	0.02%
2021/09/22	24	35.47	0	0.00	35.40	24	5,509	0.44%
2021/09/17	0	0.00	1	36.40	36.15	-1	5,446	-0.02%
2021/09/16	2	36.55	2	36.70	36.40	0	5,456	0.00%
2021/09/15	6	37.21	2	37.10	37.00	4	5,567	0.07%
2021/09/14	1	37.15	12	37.40	37.35	-11	5,544	-0.20%
2021/09/08	3	35.93	0	0.00	35.80	3	5,826	0.05%
2021/09/07	7	36.74	0	0.00	36.65	7	5,733	0.12%
2021/09/06	6	37.10	0	0.00	36.90	6	5,753	0.10%
2021/09/03	2	37.03	8	37.14	37.05	-6	5,756	-0.10%
2021/09/02	4	36.94	2	37.28	36.80	2	5,747	0.03%
2021/09/01	10	37.05	0	0.00	37.05	10	5,735	0.17%
2021/08/30	4	36.88	0	0.00	37.05	4	5,668	0.07%
2021/08/27	1	38.00	0	0.00	38.15	1	5,597	0.02%
2021/08/26	6	37.50	0	0.00	37.50	6	5,564	0.11%
2021/08/25	3	37.80	1	37.90	37.95	2	5,540	0.04%
2021/08/24	6	37.61	0	0.00	37.60	6	5,472	0.11%
2021/08/23	1	38.00	0	0.00	38.05	1	5,436	0.02%
2021/08/20	1	37.85	1	37.55	37.55	0	5,522	0.00%
2021/08/19	4	37.81	0.1	38.00	37.60	4	5,620	0.07%
2021/08/18	4.1	37.15	1	37.80	37.80	3.1	5,554	0.05%
2021/08/17	4	38.56	1	38.40	38.40	3	5,420	0.06%
2021/08/12	2	40.73	2	40.68	40.65	0	5,414	0.00%
2021/08/11	1	41.50	0	0.00	41.80	1	5,363	0.02%
2021/08/10	2	42.00	0	0.00	41.65	2	5,456	0.04%
2021/08/09	1	42.60	0	0.00	42.50	1	5,608	0.02%
2021/08/06	3	43.10	0	0.00	43.10	3	5,689	0.05%
2021/08/03	2	43.75	9	43.74	43.90	-7	6,281	-0.11%
2021/08/02	0	0.00	2	44.00	44.20	-2	6,363	-0.03%
2021/07/30	3	43.20	0	0.00	43.10	3	6,426	0.05%
2021/07/29	0	0.00	4	43.91	44.05	-4	6,570	-0.06%
2021/07/28	5	43.88	5	44.07	43.60	0	6,811	0.00%
2021/07/27	5	44.50	3	44.40	44.35	2	6,977	0.03%
2021/07/26	1	44.20	0	0.00	44.30	1	7,167	0.01%
2021/07/23	5	44.68	0	0.00	44.45	5	7,452	0.07%
2021/07/22	1	44.00	0	0.00	44.05	1	7,643	0.01%
2021/07/21	0	0.00	1	43.50	43.80	-1	7,805	-0.01%
2021/07/20	1	44.00	0	0.00	43.85	1	7,942	0.01%
2021/07/19	2	44.20	1	44.65	45.00	1	8,125	0.01%
2021/07/16	1	45.00	0	0.00	45.15	1	8,566	0.01%
2021/07/15	0	0.00	1	44.60	44.30	-1	8,998	-0.01%
2021/07/14	3	44.17	0	0.00	43.85	3	9,886	0.03%
2021/07/13	2	44.78	2	45.30	44.55	0	10,139	0.00%
2021/07/12	1	44.65	2	44.75	44.80	-1	10,396	-0.01%
2021/07/09	2.1	44.41	1	44.65	44.70	1.1	10,836	0.01%
2021/07/06	2	45.65	0	0.00	45.70	2	10,884	0.02%
2021/07/02	0	0.00	0.1	45.50	45.45	-0.1	10,992	0.00%
2021/06/29	1	46.30	0	0.00	46.60	1	11,003	0.01%
2021/06/25	6	47.62	8	47.70	47.35	-2	11,196	-0.02%
2021/06/24	6	47.38	7	47.01	47.45	-1	11,235	-0.01%
2021/06/22	1	44.80	1	45.05	44.95	0	11,173	0.00%
2021/06/21	0.1	44.60	0	0.00	44.30	0.1	11,334	0.00%
2021/06/18	1	44.65	0	0.00	44.45	1	11,309	0.01%
2021/06/17	2	45.00	1	45.30	45.30	1	11,002	0.01%
2021/06/16	5	45.00	0	0.00	45.50	5	11,021	0.05%
2021/06/08	1.1	46.92	1	47.80	47.00	0.1	11,083	0.00%
2021/06/03	0	0.00	6	48.03	48.00	-6	11,101	-0.05%
2021/06/02	2	47.98	3.2	48.04	48.20	-1.2	11,144	-0.01%
2021/06/01	3	46.90	2	46.75	47.00	1	11,095	0.01%
2021/05/31	0	46.75	6	47.08	46.65	-6	11,201	-0.05%
2021/05/28	7.1	47.53	5	48.04	47.40	2.1	11,297	0.02%
2021/05/27	1.1	46.71	3	46.65	47.15	-2	11,207	-0.02%
2021/05/26	5	46.15	1	46.10	46.25	4	11,197	0.04%
2021/05/25	5	46.29	0	0.00	46.30	5	11,152	0.04%
2021/05/24	0	44.50	1	44.35	44.60	-1	11,108	-0.01%
2021/05/20	0	44.15	0	0.00	44.20	0	11,167	0.00%
2021/05/19	2	43.45	1	43.85	43.55	1	11,092	0.01%
2021/05/18	2	43.65	3	43.40	43.75	-1	11,075	-0.01%
2021/05/17	5	41.61	3	41.28	41.30	2	11,014	0.02%
2021/05/14	1.1	44.03	0	0.00	44.35	1.1	10,811	0.01%
2021/05/13	1	43.03	1	45.00	43.90	0	10,697	0.00%
2021/05/12	4.1	47.26	0	0.00	45.00	4.1	10,559	0.04%
2021/05/11	15	49.59	0	0.00	48.60	15	10,379	0.14%
2021/05/10	5	51.12	2	51.80	51.50	3	10,201	0.03%
2021/05/07	2	50.75	5	50.68	51.00	-3	10,178	-0.03%
2021/05/06	11	50.15	5	50.04	50.70	6	10,138	0.06%
2021/05/05	141	50.09	0	0.00	49.50	141	9,970	1.41%	大買/鉅額交易
2021/05/04	263	52.88	1	51.00	51.10	262	9,745	2.69%	大買/鉅額交易
2021/05/03	5	52.50	2	52.80	52.50	3	9,553	0.03%
2021/04/29	2	54.20	1	54.10	54.10	1	9,387	0.01%
2021/04/28	3	55.33	8	55.41	55.50	-5	9,117	-0.05%
2021/04/27	11	55.97	15	56.19	56.10	-4	9,030	-0.04%
2021/04/26	6	56.92	4	56.95	57.00	2	8,914	0.02%
2021/04/23	5	55.74	12	55.37	56.30	-7	8,784	-0.08%
2021/04/22	21.5	57.80	23.5	58.02	56.10	-2	8,588	-0.02%
2021/04/21	7	57.14	12	56.96	57.10	-5	8,128	-0.06%
2021/04/20	50.1	56.50	55	57.18	56.50	-4.9	7,741	-0.06%
2021/04/19	7.4	53.60	18	53.19	53.80	-10.6	6,858	-0.15%
2021/04/16	13	51.42	16	51.67	51.70	-3	6,557	-0.05%
2021/04/15	14	51.04	12.5	49.93	51.20	1.5	6,355	0.02%
2021/04/14	1	48.25	0	0.00	48.15	1	5,976	0.02%
2021/04/13	0	0.00	1.1	47.43	47.30	-1.1	6,072	-0.02%
2021/04/12	6	47.88	0	0.00	47.80	6	6,202	0.10%
2021/04/09	0	0.00	7	48.09	48.00	-7	6,238	-0.11%
2021/04/01	0	0.00	3	47.55	47.45	-3	6,115	-0.05%
2021/03/31	1	48.10	0	0.00	48.20	1	6,045	0.02%
2021/03/30	2	46.45	4	46.88	47.50	-2	5,882	-0.03%
2021/03/29	2	46.43	1	46.45	47.00	1	5,788	0.02%
2021/03/26	1	45.45	0	0.00	45.45	1	5,754	0.02%
2021/03/25	4	45.51	1	46.20	45.75	3	5,709	0.05%
2021/03/24	1	45.35	1	45.55	46.40	0	5,620	0.00%
2021/03/22	0	0.00	2	44.38	44.55	-2	5,468	-0.04%
2021/03/19	3	44.12	0	0.00	44.20	3	5,493	0.05%
2021/03/18	0	0.00	2	45.10	45.00	-2	5,476	-0.04%
2021/03/16	1	43.85	1	44.05	44.05	0	5,370	0.00%
2021/03/12	0	0.00	1	43.85	44.00	-1	5,608	-0.02%
2021/03/11	20	43.85	0	0.00	43.85	20	5,662	0.35%
2021/03/10	2	43.53	0	0.00	43.65	2	5,681	0.04%
2021/03/08	0	0.00	3	44.30	43.45	-3	5,736	-0.05%
2021/03/04	2	43.90	1	43.95	43.55	1	5,959	0.02%
2021/03/03	0	0.00	2	43.80	43.85	-2	5,920	-0.03%
2021/03/02	1	42.35	0	0.00	42.40	1	5,874	0.02%
2021/02/26	3.1	42.77	1	42.95	43.15	2.1	5,890	0.04%
2021/02/24	0	0.00	2	44.90	44.40	-2	5,882	-0.03%
2021/02/23	0	0.00	8.3	44.07	44.65	-8.3	6,035	-0.14%
2021/02/22	2	42.90	2	43.30	43.60	0	6,028	0.00%
2021/02/19	3	42.50	4	42.55	42.55	-1	6,085	-0.02%
2021/02/05	0	0.00	3	41.95	41.80	-3	6,269	-0.05%
2021/02/04	3	41.75	0	0.00	41.65	3	6,367	0.05%
2021/02/03	0	0.00	2	42.50	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	0.1	42.00	42.25	-0.1	6,570	0.00%
2021/01/29	1	39.80	1.1	40.34	39.95	-0.1	6,608	0.00%
2021/01/27	0	0.00	1	41.60	41.40	-1	6,668	-0.01%
2021/01/25	0	0.00	0.1	42.00	42.00	-0.1	6,666	0.00%
2021/01/20	9	41.95	7	41.60	41.60	2	6,659	0.03%
2021/01/19	1	42.35	1	42.70	43.20	0	6,574	0.00%
2021/01/15	4	43.24	0	0.00	43.05	4	6,497	0.06%
2021/01/13	2	43.60	0	0.00	43.30	2	6,412	0.03%
2021/01/12	0	0.00	1	43.25	43.05	-1	6,351	-0.02%
2021/01/11	0	0.00	1	43.25	43.55	-1	6,308	-0.02%
2021/01/08	2	43.00	0.5	43.00	43.60	1.5	6,269	0.02%
2021/01/07	1	42.60	2	42.85	42.85	-1	6,170	-0.02%
2021/01/06	7	42.01	12	41.43	41.35	-5	6,075	-0.08%
2021/01/05	2	43.40	0	0.00	42.80	2	5,880	0.03%
2021/01/04	1	44.10	6	44.20	44.40	-5	5,711	-0.09%
2020/12/31	4	43.83	0	0.00	44.05	4	5,632	0.07%
2020/12/29	3	43.35	0	0.00	43.35	3	5,619	0.05%
2020/12/24	1	43.25	1	43.50	43.50	0	5,697	0.00%
2020/12/23	0	0.00	1	43.35	43.35	-1	5,735	-0.02%
2020/12/22	6	43.92	0	0.00	43.05	6	5,733	0.10%
2020/12/21	5	44.41	6	44.57	44.65	-1	5,756	-0.02%
2020/12/18	1	45.05	1	45.25	45.10	0	5,733	0.00%
2020/12/17	2	45.28	2	45.35	45.50	0	5,731	0.00%
2020/12/16	0	0.00	3	45.50	45.70	-3	5,727	-0.05%
2020/12/14	5	44.35	1	44.95	45.15	4	5,592	0.07%
2020/12/11	1	44.70	10	44.20	44.35	-9	5,524	-0.16%
2020/12/10	6	45.02	17	44.71	44.80	-11	5,539	-0.20%
2020/12/09	13	45.36	17	45.34	45.30	-4	5,503	-0.07%
2020/12/08	11	44.98	1	45.40	45.45	10	5,469	0.18%
2020/12/07	2	43.80	68.5	43.60	43.80	-66.5	5,351	-1.24%
2020/12/04	2	43.85	5	43.66	43.70	-3	5,386	-0.06%
2020/12/03	3	42.87	2	43.18	43.30	1	5,370	0.02%
2020/12/02	3	43.42	1	43.45	43.20	2	5,391	0.04%
2020/12/01	0	0.00	12	43.19	43.50	-12	5,425	-0.22%
2020/11/30	1	43.20	0.4	43.10	42.50	0.6	5,374	0.01%
2020/11/27	1	43.25	2	43.10	43.20	-1	5,260	-0.02%
2020/11/25	0	0.00	7	43.74	43.00	-7	5,393	-0.13%
2020/11/24	2	42.13	3	43.15	42.75	-1	5,366	-0.02%
2020/11/23	4	43.48	18.2	43.32	43.30	-14.2	5,316	-0.27%
2020/11/20	5	42.80	13	42.81	43.25	-8	5,180	-0.15%
2020/11/19	0	0.00	10	41.56	41.80	-10	4,947	-0.20%
2020/11/18	9	40.49	10	41.08	41.05	-1	4,859	-0.02%
2020/11/17	4	40.06	14	40.10	40.35	-10	4,780	-0.21%
2020/11/13	4	40.20	16	41.06	39.95	-12	4,820	-0.25%
2020/11/12	3	39.85	0	0.00	39.90	3	4,745	0.06%
2020/11/11	3	39.65	2	39.50	40.00	1	4,888	0.02%
2020/11/09	0	0.00	5	38.50	38.60	-5	5,060	-0.10%
2020/11/06	0.2	38.15	0	0.00	38.25	0.2	5,078	0.00%
2020/11/05	5.1	37.90	10	38.00	38.00	-4.9	5,174	-0.10%
2020/11/04	2.2	36.92	2	37.10	37.50	0.2	5,080	0.00%
2020/11/03	0	0.00	3	36.65	36.70	-3	5,035	-0.06%
2020/11/02	1	35.90	0	0.00	36.05	1	5,117	0.02%
2020/10/30	7	35.99	3	36.15	36.10	4	5,225	0.08%
2020/10/29	8.1	36.35	1	36.70	36.35	7.1	5,303	0.13%
2020/10/28	1	36.90	1	37.10	37.10	0	5,346	0.00%
2020/10/27	0	0.00	1	37.30	37.45	-1	5,352	-0.02%
2020/10/26	2	37.33	1	37.25	37.25	1	5,348	0.02%
2020/10/23	1	36.70	0	0.00	36.75	1	5,346	0.02%
2020/10/21	0	0.00	1	36.95	36.85	-1	5,463	-0.02%
2020/10/20	3	36.62	2	36.80	36.80	1	5,487	0.02%
2020/10/19	0	0.00	1	36.95	37.05	-1	5,553	-0.02%
2020/10/15	7	36.69	1	36.95	36.60	6	5,670	0.11%
2020/10/14	1	36.95	1	37.10	37.10	0	5,719	0.00%
2020/10/13	3	36.98	0	0.00	37.20	3	5,812	0.05%
2020/10/08	2.1	37.68	3	37.75	37.85	-0.9	6,042	-0.01%
2020/10/05	0.2	37.90	4	37.80	37.90	-3.8	6,147	-0.06%
2020/09/30	2	37.15	0	0.00	36.90	2	6,153	0.03%
2020/09/28	1	36.60	0	0.00	36.70	1	6,259	0.02%
2020/09/24	3	36.03	0	0.00	35.70	3	6,256	0.05%
2020/09/23	0	0.00	1	36.85	37.30	-1	6,213	-0.02%
2020/09/22	1	37.15	1	37.40	37.05	0	6,199	0.00%
2020/09/16	1	38.20	0	0.00	38.25	1	6,206	0.02%
2020/09/14	0	0.00	2	37.73	37.80	-2	6,212	-0.03%
2020/09/11	4	38.13	0	0.00	37.90	4	6,237	0.06%
2020/09/09	1.1	37.95	1	38.10	38.45	0.1	6,266	0.00%
2020/09/08	2	37.30	0	0.00	37.50	2	6,182	0.03%
2020/09/07	0	0.00	15	37.28	37.25	-15	6,152	-0.24%
2020/09/03	10	35.70	0	0.00	35.85	10	6,096	0.16%
2020/09/02	1.1	35.63	1	35.90	35.90	0.1	6,043	0.00%
2020/09/01	2.1	36.07	0	0.00	36.40	2.1	6,018	0.03%
2020/08/31	2	36.93	1	36.40	36.00	1	5,954	0.02%
2020/08/28	1	37.65	1	37.30	37.30	0	5,794	0.00%
2020/08/27	0.1	37.30	0	0.00	37.30	0.1	5,819	0.00%
2020/08/21	0	0.00	1	38.20	38.10	-1	6,084	-0.02%
2020/08/20	0	0.00	2	37.10	37.45	-2	6,072	-0.03%
2020/08/19	6	38.97	6	38.53	38.40	0	5,995	0.00%
2020/08/18	5	38.64	1	39.00	39.00	4	5,938	0.07%
2020/08/17	35	38.82	79	38.92	38.75	-44	5,860	-0.75%
2020/08/14	42	38.42	3	38.55	38.65	39	5,618	0.69%
2020/08/13	2.4	37.66	3	37.18	37.75	-0.7	5,386	-0.01%
2020/08/12	0	0.00	25	36.67	36.35	-25	5,277	-0.47%
2020/08/11	2	36.90	1	37.05	36.65	1	5,220	0.02%
2020/08/10	0	0.00	1	35.45	35.40	-1	5,063	-0.02%
2020/08/07	3.1	35.48	0	0.00	35.35	3.1	5,125	0.06%
2020/08/06	0	0.00	4	36.85	36.40	-4	5,117	-0.08%
2020/08/05	2.1	35.57	6	36.18	35.90	-3.9	5,015	-0.08%
2020/08/04	0	0.00	18	34.58	35.55	-18	4,923	-0.37%
2020/08/03	0	0.00	283	33.86	33.60	-283	4,841	-5.84%	大賣/鉅額交易
2020/07/31	16	34.20	0	0.00	33.95	16	4,787	0.33%
2020/07/30	2	34.40	0.3	34.30	34.40	1.7	4,821	0.03%
2020/07/28	1	33.45	1	33.55	33.55	0	4,921	0.00%
2020/07/27	0	0.00	0.2	34.00	34.00	-0.2	4,975	0.00%
2020/07/24	2	34.70	0	0.00	34.50	2	4,982	0.04%
2020/07/23	10.1	35.24	0	0.00	35.00	10.1	5,072	0.20%
2020/07/21	0	0.00	3	35.55	35.55	-3	5,052	-0.06%
2020/07/20	5	35.37	0	0.00	35.05	5	5,070	0.10%
2020/07/17	4	36.20	0	0.00	35.70	4	5,023	0.08%
2020/07/16	0	0.00	6	37.17	37.00	-6	4,973	-0.12%
2020/07/15	0	0.00	2	36.70	36.35	-2	4,823	-0.04%
2020/07/09	2	36.30	0	0.00	36.00	2	4,714	0.04%
2020/07/07	35	35.19	0	0.00	35.15	35	4,545	0.77%
2020/07/06	60	34.94	0	0.00	35.10	60	4,552	1.32%
2020/07/03	80	34.94	0	0.00	34.95	80	4,557	1.76%
2020/07/02	92	34.12	0	0.00	35.15	92	4,612	1.99%
2020/07/01	0.2	33.90	0	0.00	33.90	0.2	4,589	0.00%
2020/06/30	13	33.70	0	0.00	33.75	13	4,590	0.28%
2020/06/29	15	34.03	0	0.00	33.95	15	4,602	0.33%
2020/06/23	0.4	34.70	1	34.15	34.70	-0.7	4,680	-0.01%
2020/06/22	11	34.75	1	34.60	34.60	10	4,693	0.21%
2020/06/19	0.1	35.05	0	0.00	35.00	0.1	4,719	0.00%
2020/06/17	6	34.60	6	36.05	35.70	0	4,735	0.00%
2020/06/10	0	0.00	5	35.85	36.00	-5	5,095	-0.10%
2020/06/09	0	0.00	10	35.40	35.40	-10	5,202	-0.19%
2020/06/08	0.1	35.05	0	0.00	35.20	0.1	5,290	0.00%
2020/06/05	0	0.00	10	34.68	34.75	-10	5,287	-0.19%
2020/06/04	0	0.00	1	34.80	34.75	-1	5,291	-0.02%
2020/06/03	0	0.00	2	34.10	34.60	-2	5,331	-0.04%
2020/05/25	0.1	32.55	0	0.00	32.50	0.1	5,049	0.00%
2020/05/22	1	32.65	0	0.00	32.55	1	5,050	0.02%
2020/05/19	0	0.00	3	33.22	33.30	-3	4,972	-0.06%
2020/05/13	0	0.00	2	33.00	33.05	-2	4,782	-0.04%
2020/04/28	2	33.73	1	34.00	34.55	1	4,379	0.02%
2020/04/27	0	0.00	1	31.75	32.80	-1	4,385	-0.02%
2020/04/24	3	30.75	5	30.70	30.60	-2	4,282	-0.05%
2020/04/22	0	0.00	1	31.30	31.30	-1	4,169	-0.02%
2020/04/17	0	0.00	3	33.10	33.10	-3	4,100	-0.07%
2020/03/30	0	0.00	1	31.00	31.15	-1	3,539	-0.03%
2020/03/27	0	0.00	5	31.65	31.00	-5	3,489	-0.14%
2020/03/26	2	31.15	0	0.00	31.00	2	3,437	0.06%
2020/03/25	3	31.35	0	0.00	31.55	3	3,491	0.09%
2020/03/20	1	30.30	0	0.00	30.25	1	3,357	0.03%
2020/03/19	3.1	29.99	3	31.10	29.70	0.1	3,219	0.00%
2020/03/16	0	0.00	8	35.25	34.90	-8	2,921	-0.27%
2020/03/13	0	0.00	14	35.23	36.00	-14	2,853	-0.49%
2020/03/12	0	0.00	7	37.68	37.85	-7	2,743	-0.26%
2020/03/11	0	0.00	1	37.70	38.00	-1	2,632	-0.04%
2020/03/10	3.1	38.40	1	37.95	38.35	2.1	2,580	0.08%
2020/03/09	5	38.16	0	0.00	38.10	5	2,568	0.19%
2020/03/02	5	39.05	1	39.05	39.00	4	2,519	0.16%
2020/02/26	1	38.60	0	0.00	39.10	1	2,573	0.04%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/19	1	39.45	0	0.00	39.45	1	2,709	0.04%
2020/02/18	5	39.15	0	0.00	39.20	5	2,738	0.18%
2020/02/17	2	39.53	0	0.00	39.45	2	2,819	0.07%
2020/02/14	0.1	40.00	0	0.00	39.95	0.1	2,899	0.00%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/06	0	0.00	6	40.11	40.00	-6	3,273	-0.18%
2020/02/05	1	39.75	0	0.00	39.95	1	3,292	0.03%
2020/01/30	20	40.65	0	0.00	39.10	20	3,309	0.60%
2020/01/17	0	0.00	1	42.15	42.10	-1	3,214	-0.03%
2020/01/08	0.2	41.20	0	0.00	41.05	0.2	3,823	0.01%
2020/01/03	5	41.90	0	0.00	41.95	5	4,004	0.12%
2019/12/23	5	42.55	0	0.00	42.45	5	4,491	0.11%
2019/12/13	1	42.00	0	0.00	41.65	1	4,676	0.02%
2019/12/12	2	41.38	0	0.00	41.65	2	4,648	0.04%
2019/12/09	1	41.10	0	0.00	40.85	1	4,698	0.02%
2019/12/05	0	0.00	2	41.10	41.10	-2	4,680	-0.04%
2019/12/02	0.1	41.35	0	0.00	41.25	0.1	4,737	0.00%
2019/11/29	7	41.71	1	41.75	41.60	6	4,782	0.13%
2019/11/25	0	0.00	2	42.05	42.10	-2	5,056	-0.04%
2019/11/22	1	42.20	1	42.20	42.20	0	5,197	0.00%
2019/11/19	0	0.00	1	42.25	42.45	-1	5,580	-0.02%
2019/11/18	1	42.90	1	42.55	42.80	0	5,521	0.00%
2019/11/15	1	42.95	0	0.00	42.95	1	5,489	0.02%
2019/11/14	4	42.84	0	0.00	42.95	4	5,468	0.07%
2019/11/13	5	43.27	0	0.00	43.35	5	5,403	0.09%
2019/11/12	23	44.60	3	44.13	44.00	20	5,374	0.37%
2019/11/11	1.1	46.95	4	47.35	46.95	-2.9	5,134	-0.06%
2019/11/08	1	48.35	0	0.00	48.35	1	5,129	0.02%
2019/11/07	2	48.10	0	0.00	48.20	2	5,170	0.04%
2019/11/06	0	0.00	5	48.56	48.30	-5	5,175	-0.10%
2019/11/05	0.3	48.20	1	48.25	48.20	-0.7	5,166	-0.01%
2019/11/04	1.2	47.99	0	0.00	48.25	1.2	5,203	0.02%
2019/11/01	7.2	47.99	1	48.20	48.20	6.2	5,230	0.12%
2019/10/31	1.2	47.72	0	0.00	47.85	1.2	5,258	0.02%
2019/10/30	0	0.00	3	48.00	48.00	-3	5,276	-0.06%
2019/10/29	1	47.30	0	0.00	47.30	1	5,315	0.02%
2019/10/23	9	47.87	1	47.80	47.90	8	5,337	0.15%
2019/10/22	2.1	47.82	7	48.49	47.80	-4.9	5,320	-0.09%
2019/10/21	0	0.00	23	48.47	48.55	-23	5,267	-0.44%
2019/10/18	5.1	48.22	13	48.41	48.70	-7.9	5,261	-0.15%
2019/10/17	10	47.78	7	47.96	48.15	3	5,135	0.06%
2019/10/16	4.1	47.50	2	47.75	47.95	2.1	5,045	0.04%
2019/10/15	10	46.65	11	46.65	46.60	-1	4,906	-0.02%
2019/10/14	2	46.10	1	46.10	46.05	1	4,817	0.02%
2019/10/08	1	45.20	3	45.20	45.15	-2	4,756	-0.04%
2019/10/07	2	45.33	0	0.00	45.35	2	4,751	0.04%
2019/10/03	1	45.75	50	45.40	45.00	-49	4,717	-1.04%
2019/10/01	4	46.10	1	46.20	46.15	3	4,620	0.06%
2019/09/27	1	46.25	1	45.60	45.80	0	4,558	0.00%
2019/09/26	1	45.10	1	45.20	45.10	0	4,414	0.00%
2019/09/25	0	0.00	2	44.88	45.00	-2	4,333	-0.05%
2019/09/23	0.2	45.00	3	45.08	45.00	-2.8	4,302	-0.07%
2019/09/20	0	0.00	1	44.20	44.40	-1	4,202	-0.02%
2019/09/19	1.3	44.43	12	44.30	44.50	-10.8	4,148	-0.26%
2019/09/18	1	44.70	6	44.55	44.60	-5	4,143	-0.12%
2019/09/17	2	44.55	0	0.00	44.40	2	4,110	0.05%
2019/09/16	6	44.50	0	0.00	44.25	6	4,158	0.14%
2019/09/09	0	0.00	2	43.80	43.80	-2	4,057	-0.05%
2019/09/06	1	43.85	0	0.00	43.85	1	4,060	0.02%
2019/09/05	6	43.59	0	0.00	43.70	6	4,098	0.15%
2019/09/03	2	43.48	1	43.45	43.45	1	4,087	0.02%
2019/09/02	8.2	44.63	12	44.30	44.05	-3.8	4,061	-0.09%
2019/08/30	5	43.85	1	43.90	44.00	4	3,937	0.10%
2019/08/26	1	42.60	0	0.00	42.60	1	3,526	0.03%
2019/08/23	1	42.70	0	0.00	42.50	1	3,394	0.03%
2019/08/22	0	0.00	5	41.25	41.30	-5	3,183	-0.16%
2019/08/14	2	40.25	0	0.00	40.15	2	3,248	0.06%
2019/08/13	1	40.50	0	0.00	40.25	1	3,256	0.03%
2019/08/12	0	0.00	3	39.83	40.00	-3	3,229	-0.09%
2019/08/08	2	38.95	0	0.00	39.05	2	3,192	0.06%
2019/08/07	0	0.00	1	38.65	38.75	-1	3,208	-0.03%
2019/08/01	1	39.50	0	0.00	39.55	1	3,315	0.03%
2019/07/31	5	39.90	0	0.00	40.40	5	3,327	0.15%
2019/07/26	5	40.00	1.4	40.07	40.20	3.6	3,318	0.11%
2019/07/22	6	39.42	0	0.00	39.45	6	3,403	0.18%
2019/07/15	1	40.65	4	40.70	40.65	-3	3,711	-0.08%
2019/07/12	3	40.43	0	0.00	40.65	3	3,804	0.08%
2019/07/10	1	40.30	0	0.00	40.25	1	3,878	0.03%
2019/07/09	1	40.15	0	0.00	40.05	1	3,918	0.03%
2019/07/08	5	40.05	0	0.00	40.20	5	3,957	0.13%
2019/07/03	0	0.00	5	40.15	40.40	-5	4,030	-0.12%
2019/07/01	5	39.97	0	0.00	39.90	5	4,041	0.12%
2019/06/28	5	40.25	0	0.00	40.10	5	4,031	0.12%
2019/06/25	5	40.25	0	0.00	40.30	5	4,038	0.12%
2019/06/19	1	39.75	1	40.25	40.25	0	4,059	0.00%
2019/06/18	3	39.68	0	0.00	39.80	3	4,034	0.07%
2019/06/12	5	39.40	0	0.00	39.55	5	4,083	0.12%
2019/06/11	5	40.10	0	0.00	40.10	5	4,023	0.12%
2019/06/05	0	0.00	2	40.00	40.10	-2	3,948	-0.05%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	1	40.05	0	0.00	39.85	1	3,854	0.03%
2019/05/15	0	0.00	3	39.00	39.00	-3	3,749	-0.08%
2019/05/14	0	0.00	3	38.60	38.75	-3	3,736	-0.08%
2019/05/13	2.1	39.21	0	0.00	39.10	2.1	3,689	0.06%
2019/05/10	5	39.75	0	0.00	39.70	5	3,645	0.14%
2019/05/09	1	40.10	1	39.95	39.95	0	3,642	0.00%
2019/04/29	1	41.40	2	41.60	41.60	-1	3,305	-0.03%
2019/04/25	2	40.68	0	0.00	40.40	2	3,231	0.06%
2019/04/24	3	41.00	1	41.05	41.05	2	3,100	0.06%
2019/04/18	1	41.00	0	0.00	41.05	1	2,856	0.04%
2019/04/16	4	41.15	2	41.05	41.00	2	2,720	0.07%
2019/04/15	2	41.33	0	0.00	41.30	2	2,687	0.07%
2019/04/12	2	41.60	0	0.00	41.50	2	2,632	0.08%
2019/04/11	3	42.00	1	42.05	42.05	2	2,596	0.08%
2019/04/10	0	0.00	4	42.38	42.55	-4	2,562	-0.16%
2019/04/08	0	0.00	0.8	41.70	41.70	-0.8	2,546	-0.03%
2019/04/02	2	41.55	0	0.00	41.45	2	2,592	0.08%
2019/04/01	1	41.60	0	0.00	41.45	1	2,590	0.04%
2019/03/27	0	0.00	1	41.50	41.90	-1	2,725	-0.04%
2019/03/26	1	41.55	2	41.70	41.65	-1	2,711	-0.04%
2019/03/25	2	41.80	0	0.00	42.20	2	2,660	0.08%
2019/03/22	1	42.85	0	0.00	42.95	1	2,616	0.04%
2019/03/21	1	43.80	0	0.00	43.70	1	2,614	0.04%
2019/03/20	0.1	43.55	0	0.00	43.55	0.1	2,637	0.00%
2019/02/26	0	0.00	0.1	44.10	44.05	-0.1	2,770	0.00%
2019/02/25	0	0.00	3	43.55	43.60	-3	2,724	-0.11%
2019/02/20	0	0.00	1	43.30	43.25	-1	2,753	-0.04%
2019/02/15	1	42.20	0	0.00	42.40	1	2,825	0.04%
2019/02/14	1	43.20	5	43.44	43.20	-4	2,905	-0.14%
2019/02/12	1	44.10	0	0.00	44.20	1	3,174	0.03%
2019/02/11	1	43.25	0	0.00	43.45	1	3,165	0.03%
2019/01/28	0	0.00	1	42.65	42.70	-1	3,098	-0.03%
2019/01/24	2	42.55	0	0.00	42.60	2	3,103	0.06%
2019/01/23	2	42.75	0	0.00	42.85	2	3,147	0.06%
2019/01/17	2	42.60	0	0.00	42.80	2	3,237	0.06%
2019/01/15	0	0.00	1	42.70	42.95	-1	3,317	-0.03%
2019/01/14	1	42.20	0	0.00	42.15	1	3,303	0.03%
2019/01/11	0	0.00	2	42.65	42.55	-2	3,343	-0.06%
2019/01/09	1	42.55	1	42.60	42.65	0	3,376	0.00%
2019/01/07	5	41.78	1	42.15	41.90	4	3,428	0.12%
2018/12/28	1	40.75	0	0.00	40.85	1	3,646	0.03%
2018/12/27	0	0.00	1	40.60	40.55	-1	3,679	-0.03%
2018/12/26	1	40.00	0	0.00	40.15	1	3,712	0.03%
2018/12/24	0	0.00	3	41.50	41.15	-3	3,707	-0.08%
2018/12/22	0	0.00	1	40.45	41.00	-1	3,697	-0.03%
2018/12/21	6	41.06	10	42.05	40.00	-4	3,756	-0.11%
2018/12/20	1	43.10	1	42.85	43.10	0	3,600	0.00%
2018/12/19	0.3	43.05	0	0.00	43.05	0.3	3,587	0.01%
2018/12/13	1	42.95	2	42.25	43.00	-1	3,694	-0.03%
2018/12/12	0	0.00	1	41.70	41.55	-1	3,724	-0.03%
2018/12/10	1	41.20	0	0.00	41.30	1	3,748	0.03%
2018/12/07	1	41.80	0	0.00	41.80	1	3,766	0.03%
2018/12/05	0.1	42.70	0	0.00	42.60	0.1	3,773	0.00%
2018/11/30	0	0.00	2	41.80	42.50	-2	3,790	-0.05%
2018/11/29	0	0.00	2	41.10	41.60	-2	3,692	-0.05%
2018/11/28	2	40.53	0	0.00	40.75	2	3,629	0.06%
2018/11/27	1	40.15	0	0.00	40.70	1	3,645	0.03%
2018/11/26	0	0.00	1	40.60	40.60	-1	3,671	-0.03%
2018/11/16	1	40.25	0	0.00	40.45	1	3,768	0.03%
2018/11/15	0	0.00	1	39.20	39.25	-1	3,768	-0.03%
2018/11/12	1	39.05	0	0.00	39.10	1	3,715	0.03%
2018/11/09	4	41.14	0	0.00	41.50	4	3,620	0.11%
2018/11/05	0	0.00	1	43.10	43.50	-1	3,752	-0.03%
2018/11/02	1	43.35	0	0.00	43.35	1	3,802	0.03%
2018/10/31	0	0.00	6	43.08	43.55	-6	4,011	-0.15%
2018/10/30	1	42.55	0	0.00	42.55	1	4,149	0.02%
2018/10/29	0	0.00	0.7	41.80	41.50	-0.7	4,138	-0.02%
2018/10/25	0	0.00	2	41.85	41.80	-2	4,162	-0.05%
2018/10/24	4	41.91	2	42.40	42.50	2	4,211	0.05%
2018/10/23	1	41.80	2	41.83	42.10	-1	4,224	-0.02%
2018/10/22	0.1	42.90	0	0.00	42.60	0.1	4,259	0.00%
2018/10/19	0	0.00	2	42.60	42.50	-2	4,270	-0.05%
2018/10/18	2	42.85	0	0.00	42.80	2	4,251	0.05%
2018/10/17	0	0.00	3	43.10	43.30	-3	4,266	-0.07%
2018/10/16	3	42.77	0	0.00	42.65	3	4,240	0.07%
2018/10/12	2	42.58	8	43.11	43.60	-6	4,205	-0.14%
2018/10/11	2	42.83	0	0.00	43.35	2	4,201	0.05%
2018/10/09	1	45.25	3	45.43	45.60	-2	4,095	-0.05%
2018/10/08	3	45.63	1	45.50	45.50	2	4,078	0.05%
2018/10/05	0	0.00	2	45.40	45.70	-2	4,128	-0.05%
2018/10/04	0	0.00	6	46.40	46.30	-6	4,180	-0.14%
2018/10/03	2	47.08	4	47.00	47.00	-2	4,167	-0.05%
2018/10/02	3	47.77	0	0.00	47.30	3	4,181	0.07%
2018/10/01	12	48.29	0	0.00	48.25	12	4,143	0.29%
2018/09/28	2	48.35	0	0.00	48.00	2	4,210	0.05%
2018/09/27	3	48.15	0	0.00	48.45	3	4,159	0.07%
2018/09/26	2	47.83	0	0.00	47.80	2	4,112	0.05%
2018/09/20	4	47.91	0	0.00	47.70	4	4,109	0.10%
2018/09/18	0	0.00	3	47.90	47.90	-3	4,085	-0.07%
2018/09/17	0.1	47.45	0	0.00	47.30	0.1	4,055	0.00%
2018/09/13	0	0.00	4	46.70	46.80	-4	4,039	-0.10%
2018/09/12	1	46.35	1	46.20	46.55	0	4,045	0.00%
2018/09/10	1	45.90	6	46.00	45.85	-5	4,137	-0.12%
2018/09/06	2	46.63	0	0.00	46.65	2	4,185	0.05%
2018/09/03	0	0.00	0.5	47.10	46.95	-0.5	4,257	-0.01%
2018/08/29	0	0.00	1.5	46.17	46.10	-1.5	4,254	-0.04%
2018/08/28	0	0.00	1	46.30	46.35	-1	4,274	-0.02%
2018/08/24	1	45.50	0	0.00	45.50	1	4,282	0.02%
2018/08/23	1	46.10	1	46.15	46.10	0	4,370	0.00%
2018/08/22	3	47.08	0	0.00	46.60	3	4,375	0.07%
2018/08/20	2	47.20	0	0.00	47.10	2	4,144	0.05%
2018/08/17	6	47.25	0	0.00	46.75	6	4,147	0.14%
2018/08/15	2	46.35	0	0.00	46.25	2	4,205	0.05%
2018/08/13	6	47.57	0	0.00	47.25	6	4,268	0.14%
2018/08/10	1	49.00	0	0.00	49.10	1	4,196	0.02%
2018/08/09	1	48.75	1	49.05	49.00	0	4,209	0.00%
2018/08/08	3	48.98	0	0.00	49.05	3	4,280	0.07%
2018/08/07	11.1	49.34	3	49.10	49.45	8.1	4,302	0.19%
2018/08/06	4.1	48.42	2	48.50	48.80	2.1	4,227	0.05%
2018/08/02	0	0.00	4	47.15	46.80	-4	4,066	-0.10%
2018/08/01	0	0.00	1	47.35	47.45	-1	4,041	-0.02%
2018/07/27	5	46.62	0	0.00	46.85	5	3,963	0.13%
2018/07/18	1	45.45	4	45.40	45.65	-3	3,938	-0.08%
2018/07/17	0	0.00	4	44.90	45.30	-4	3,917	-0.10%
2018/07/09	0	0.00	1	45.15	45.10	-1	3,846	-0.03%
2018/07/06	2	45.13	0	0.00	44.60	2	3,884	0.05%
2018/07/05	0	0.00	3	45.55	45.35	-3	3,842	-0.08%
2018/07/03	4	44.58	0	0.00	44.70	4	3,942	0.10%
2018/07/02	1.1	45.31	0	0.00	45.25	1.1	3,954	0.03%
2018/06/28	0	0.00	4	44.45	44.65	-4	3,980	-0.10%
2018/06/27	10	44.60	0	0.00	44.60	10	4,038	0.25%
2018/06/25	4	45.05	0	0.00	45.00	4	4,253	0.09%
2018/06/20	0	0.00	6	45.46	45.55	-6	4,379	-0.14%
2018/06/19	1	45.70	0	0.00	45.10	1	4,403	0.02%
2018/06/15	6	46.45	0	0.00	46.25	6	4,410	0.14%
2018/06/12	0	0.00	8	47.49	47.85	-8	4,403	-0.18%
2018/06/06	0	0.00	6	46.65	46.60	-6	4,452	-0.13%
2018/06/04	2	45.05	5	45.34	45.65	-3	4,400	-0.07%
2018/06/01	2	45.10	0	0.00	45.25	2	4,418	0.05%
2018/05/31	1	44.90	0	0.00	45.60	1	4,426	0.02%
2018/05/30	2	45.08	0	0.00	44.95	2	4,338	0.05%
2018/05/29	1	45.30	0	0.00	45.55	1	4,343	0.02%
2018/05/28	2	45.58	0	0.00	45.60	2	4,382	0.05%
2018/05/25	17.1	45.80	0	0.00	45.85	17.1	4,427	0.39%
2018/05/24	22	46.05	0	0.00	46.10	22	4,470	0.49%
2018/05/23	1	47.05	0	0.00	46.60	1	4,501	0.02%
2018/05/22	0	0.00	6	46.35	46.60	-6	4,522	-0.13%
2018/05/21	1	45.10	0	0.00	45.60	1	4,511	0.02%
2018/05/18	1	44.90	0	0.00	44.85	1	4,517	0.02%
2018/05/17	1	44.55	0	0.00	44.85	1	4,645	0.02%
2018/05/16	1	43.95	0	0.00	44.50	1	4,687	0.02%
2018/05/15	2	44.90	1	44.90	45.00	1	4,683	0.02%
2018/05/14	2	46.25	0	0.00	45.90	2	4,768	0.04%
2018/05/10	3	46.13	0	0.00	46.00	3	4,760	0.06%
2018/05/04	3	46.67	0	0.00	46.65	3	4,880	0.06%
2018/05/03	1	47.10	0	0.00	47.00	1	4,893	0.02%
2018/05/02	4	47.35	0	0.00	47.35	4	4,913	0.08%
2018/04/26	1	47.05	0	0.00	47.05	1	4,953	0.02%
2018/04/23	0	0.00	2	47.55	47.70	-2	5,103	-0.04%
2018/04/20	2	47.55	0	0.00	47.90	2	5,112	0.04%
2018/04/19	0	0.00	1	48.15	48.15	-1	5,112	-0.02%
2018/04/18	1	47.30	2	47.20	47.20	-1	5,086	-0.02%
2018/04/17	1	47.20	1	47.40	47.45	0	5,093	0.00%
2018/04/12	2	47.80	0	0.00	47.80	2	5,243	0.04%
2018/04/10	1	47.65	0	0.00	47.90	1	5,278	0.02%
2018/04/09	0	0.00	1	47.60	48.05	-1	5,268	-0.02%
2018/04/03	0.2	46.90	1	46.60	46.70	-0.9	5,250	-0.02%
2018/03/31	2	46.90	0	0.00	47.05	2	5,295	0.04%
2018/03/30	1	47.15	0	0.00	47.05	1	5,263	0.02%
2018/03/29	0.1	47.55	0	0.00	47.35	0.1	5,203	0.00%
2018/03/28	2.2	47.96	0	0.00	47.80	2.2	5,071	0.04%
2018/03/26	0	0.00	3	48.90	49.00	-3	4,977	-0.06%
2018/03/23	2	48.95	2	48.85	49.25	0	4,943	0.00%
2018/03/22	2	49.30	0	0.00	49.65	2	4,920	0.04%
2018/03/21	2	49.30	0	0.00	49.50	2	4,887	0.04%
2018/03/19	0	0.00	10	49.95	49.90	-10	4,845	-0.21%
2018/03/14	10	50.10	20	50.60	50.50	-10	4,772	-0.21%
2018/03/13	0	0.00	2	49.95	49.95	-2	4,742	-0.04%
2018/03/12	1	50.40	30	50.12	50.30	-29	4,801	-0.60%
2018/03/08	10.1	49.20	0	0.00	49.20	10.1	4,936	0.20%
2018/03/07	0	0.00	10	49.10	49.05	-10	4,983	-0.20%
2018/03/06	2.1	49.07	0	0.00	49.20	2.1	5,016	0.04%
2018/03/02	1	49.85	0	0.00	49.75	1	5,254	0.02%
2018/03/01	1	50.10	0	0.00	50.00	1	5,257	0.02%
2018/02/27	3	50.50	0	0.00	50.20	3	5,244	0.06%
2018/02/26	6	50.90	2	51.00	50.50	4	5,222	0.08%
2018/02/23	1	50.00	1	50.10	50.40	0	5,183	0.00%
2018/02/21	5	49.55	1	49.60	50.00	4	5,162	0.08%
2018/02/12	0	0.00	1	49.15	48.95	-1	5,113	-0.02%
2018/02/09	1	47.20	3	47.38	47.40	-2	5,109	-0.04%
2018/02/08	1	48.70	0	0.00	49.00	1	5,034	0.02%
2018/02/07	0.1	49.55	0	0.00	49.10	0.1	5,038	0.00%
2018/02/06	2	49.38	3	49.28	49.40	-1	5,004	-0.02%
2018/02/01	0	0.00	1	51.00	51.00	-1	4,933	-0.02%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	0	0.00	2	51.35	51.60	-2	4,824	-0.04%
2018/01/26	11	51.40	0	0.00	51.50	11	4,775	0.23%
2018/01/25	1	51.50	7	51.50	51.90	-6	4,727	-0.13%
2018/01/24	2	51.30	20	51.30	51.60	-18	4,704	-0.38%
2018/01/23	11	51.59	0	0.00	51.70	11	4,688	0.23%
2018/01/19	1	52.20	3	52.40	52.20	-2	4,629	-0.04%
2018/01/18	1	52.40	0	0.00	52.40	1	4,583	0.02%
2018/01/17	20	52.50	0	0.00	52.60	20	4,528	0.44%
2018/01/15	2	51.70	2	51.80	51.60	0	4,386	0.00%
2018/01/12	10	51.10	15	51.50	51.60	-5	4,365	-0.11%
2018/01/10	0	0.00	1	51.30	51.50	-1	4,289	-0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/05	2	51.10	0	0.00	51.50	2	4,120	0.05%
2018/01/02	0	0.00	1	52.60	51.70	-1	4,032	-0.02%