正新 (2105)-元大-南京券商分點個股進出

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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
14,837張
產業
上市橡膠類股
989人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/11/22	9	51.99	10	52.20	51.40	-1	7,909	-0.01%
2024/11/21	2	52.55	3	52.50	51.20	-1	7,723	-0.01%
2024/11/20	12	52.36	11	52.79	52.00	1	7,499	0.01%
2024/11/19	15	53.97	18	54.29	53.90	-3	7,209	-0.04%
2024/11/18	27	52.46	43.1	53.16	53.90	-16.1	6,504	-0.25%
2024/11/15	7	48.69	22	49.69	49.85	-15	5,428	-0.28%
2024/11/14	0	0.00	22	46.06	45.35	-22	5,145	-0.43%
2024/11/13	22	45.93	5	46.20	45.35	17	5,082	0.33%
2024/11/11	5	46.35	0	0.00	46.25	5	4,899	0.10%
2024/11/08	4	46.85	2	46.20	46.20	2	4,900	0.04%
2024/11/07	2	46.95	0	0.00	46.75	2	4,928	0.04%
2024/11/01	2	46.35	2	46.55	46.35	0	5,126	0.00%
2024/10/30	2	46.20	4	46.65	46.35	-2	5,117	-0.04%
2024/10/29	3	46.12	2	46.35	46.05	1	5,139	0.02%
2024/10/28	0	0.00	4	46.83	46.40	-4	5,185	-0.08%
2024/10/24	0	0.00	2	46.30	46.20	-2	5,262	-0.04%
2024/10/23	3	46.60	2	46.40	46.40	1	5,253	0.02%
2024/10/22	2	47.35	0	0.00	47.50	2	5,212	0.04%
2024/10/18	4	47.60	4	47.98	47.85	0	5,249	0.00%
2024/10/17	1	47.65	0	0.00	48.05	1	5,247	0.02%
2024/10/16	0	0.00	2	47.70	47.70	-2	5,225	-0.04%
2024/10/15	4	48.60	2	48.10	48.10	2	5,152	0.04%
2024/10/11	3	48.95	2	48.90	48.75	1	5,110	0.02%
2024/10/09	4	50.75	3	50.07	49.75	1	5,072	0.02%
2024/10/08	6	52.57	2	53.60	51.20	4	5,057	0.08%
2024/10/07	7	52.23	11	52.85	53.00	-4	5,005	-0.08%
2024/10/04	5	51.48	4	51.45	52.50	1	4,936	0.02%
2024/10/01	7	51.33	4	51.60	51.50	3	4,816	0.06%
2024/09/30	1	51.40	7	52.47	51.80	-6	4,957	-0.12%
2024/09/23	4	49.35	2	48.60	48.60	2	5,000	0.04%
2024/09/16	0	0.00	0.3	49.25	48.75	-0.3	5,148	0.00%
2024/09/13	0	0.00	1	49.30	49.10	-1	5,183	-0.02%
2024/09/12	1	47.60	0	0.00	48.75	1	5,213	0.02%
2024/09/06	0	0.00	2	49.70	50.10	-2	5,552	-0.04%
2024/09/04	3.1	48.83	0	0.00	48.45	3.1	6,034	0.05%
2024/08/27	0	0.00	1	50.00	50.20	-1	9,428	-0.01%
2024/08/26	2	50.40	2	49.70	50.10	0	10,095	0.00%
2024/08/22	1	49.25	2	49.10	49.25	-1	11,063	-0.01%
2024/08/16	0	0.00	5	48.81	48.45	-5	12,930	-0.04%
2024/08/15	5.2	48.40	1	48.05	48.05	4.2	13,102	0.03%
2024/08/14	0	0.00	4	48.73	49.30	-4	13,217	-0.03%
2024/08/08	4	45.50	4	46.20	46.05	0	13,604	0.00%
2024/08/07	1	46.45	3	46.40	46.45	-2	13,780	-0.01%
2024/08/06	0	0.00	1	44.35	45.50	-1	13,805	-0.01%
2024/08/05	5	46.42	10	44.96	44.40	-5	13,748	-0.04%
2024/08/02	0	0.00	2	48.50	48.30	-2	13,802	-0.01%
2024/07/31	2	48.35	3	48.50	48.25	-1	13,799	-0.01%
2024/07/30	2	48.15	2	47.90	48.20	0	13,722	0.00%
2024/07/29	0.3	48.00	2	47.95	47.70	-1.7	13,703	-0.01%
2024/07/26	0.2	47.10	2	47.20	47.55	-1.8	13,690	-0.01%
2024/07/23	0.3	47.27	43	47.28	47.15	-42.7	13,687	-0.31%
2024/07/22	0	0.00	8	46.68	46.65	-8	13,712	-0.06%
2024/07/19	2	46.75	10.1	46.66	46.70	-8.1	13,714	-0.06%
2024/07/18	0	0.00	1	47.15	47.05	-1	13,807	-0.01%
2024/07/17	0.6	47.18	0	0.00	46.80	0.6	13,786	0.00%
2024/07/16	4	47.20	0	0.00	46.85	4	13,798	0.03%
2024/07/15	0	0.00	2	47.05	47.05	-2	13,869	-0.01%
2024/07/12	0	0.00	8	47.23	47.30	-8	13,903	-0.06%
2024/07/11	2	46.15	3	46.52	46.65	-1	13,911	-0.01%
2024/07/10	1	46.10	0	0.00	46.15	1	13,917	0.01%
2024/07/09	7.1	46.67	2	46.10	46.20	5.1	13,904	0.04%
2024/07/08	32.1	47.30	5	47.08	47.00	27.1	13,846	0.20%
2024/07/05	0	0.00	22	48.00	47.80	-22	13,775	-0.16%
2024/07/04	4	47.65	6	48.08	47.80	-2	13,737	-0.01%
2024/07/03	4.1	48.27	0	0.00	47.90	4.1	13,548	0.03%
2024/07/02	2	49.15	1	48.90	49.15	1	13,352	0.01%
2024/06/27	2	49.15	4	49.55	49.70	-2	13,328	-0.02%
2024/06/26	2	49.75	6	50.13	50.00	-4	13,329	-0.03%
2024/06/25	1	50.00	2	50.10	50.20	-1	13,333	-0.01%
2024/06/21	15.3	49.40	0	0.00	49.35	15.3	13,414	0.11%
2024/06/20	0.1	49.87	0	0.00	49.75	0.1	13,280	0.00%
2024/06/19	2	49.60	0	0.00	49.60	2	13,250	0.02%
2024/06/18	3	49.29	5	49.86	50.00	-2	13,254	-0.01%
2024/06/17	3.1	49.88	2	49.75	49.55	1.1	13,212	0.01%
2024/06/14	0	0.00	2	49.15	49.35	-2	13,249	-0.02%
2024/06/13	7	48.61	0	0.00	48.75	7	13,380	0.05%
2024/06/12	5	49.28	4	48.95	49.05	1	13,267	0.01%
2024/06/11	0	0.00	2	49.80	49.80	-2	13,114	-0.02%
2024/06/07	13	50.92	1	50.50	50.40	12	12,902	0.09%
2024/06/06	21	52.27	19	51.57	51.80	2	12,639	0.02%
2024/06/05	57.1	54.80	7	53.66	53.60	50.1	12,259	0.41%
2024/06/04	3	60.87	4.4	61.58	61.50	-1.4	11,756	-0.01%
2024/06/03	10	60.44	13	61.31	61.80	-3	11,362	-0.03%
2024/05/31	9	59.22	23	59.80	60.80	-14	10,796	-0.13%
2024/05/30	8	58.21	44.3	58.17	57.70	-36.3	9,503	-0.38%
2024/05/29	9.2	56.66	45	56.71	56.10	-35.8	8,856	-0.40%
2024/05/28	9.2	57.31	9.2	57.68	57.50	0	8,408	0.00%
2024/05/27	21	58.50	13.1	59.15	58.00	7.9	7,932	0.10%
2024/05/24	4	58.40	5	58.42	58.70	-1	7,420	-0.01%
2024/05/23	6.1	58.22	8.7	59.31	58.50	-2.6	7,074	-0.04%
2024/05/22	1.8	58.06	7.7	57.98	59.30	-5.9	6,689	-0.09%
2024/05/21	4	52.90	10	53.29	54.00	-6	6,076	-0.10%
2024/05/20	2	52.70	147	52.91	53.40	-145	5,869	-2.47%	大賣/鉅額交易
2024/05/17	0	0.00	16	53.24	53.40	-16	5,745	-0.28%
2024/05/16	2	52.70	1.2	53.07	53.20	0.8	5,648	0.01%
2024/05/15	6	52.32	9	52.57	52.20	-3	5,549	-0.05%
2024/05/14	1.2	51.54	1	51.20	51.50	0.2	5,422	0.00%
2024/05/13	163.1	51.51	9.2	51.35	51.80	153.9	5,374	2.86%	大買/鉅額交易
2024/05/10	0	0.00	1.2	49.76	50.00	-1.2	5,212	-0.02%
2024/05/09	8	49.63	8	48.78	48.70	0	5,177	0.00%
2024/05/08	0.2	49.90	11	50.08	50.00	-10.8	5,159	-0.21%
2024/05/07	0	0.00	9.2	48.67	48.90	-9.2	5,000	-0.18%
2024/05/06	2	48.25	11	48.33	48.25	-9	4,973	-0.18%
2024/05/03	0	0.00	3	47.15	46.90	-3	4,916	-0.06%
2024/04/30	0	0.00	4.2	47.18	47.15	-4.2	4,882	-0.09%
2024/04/29	0	0.00	7	46.81	46.80	-7	4,826	-0.15%
2024/04/25	1	45.90	1	45.80	46.10	0	4,756	0.00%
2024/04/24	19.2	46.57	3	47.55	46.10	16.2	4,755	0.34%
2024/04/23	2	47.15	0	0.00	47.10	2	4,688	0.04%
2024/04/22	1	47.45	2	47.70	47.45	-1	4,751	-0.02%
2024/04/19	4.2	47.25	2	46.85	46.90	2.2	4,716	0.05%
2024/04/18	2	48.25	4	48.35	47.85	-2	4,626	-0.04%
2024/04/17	2	48.10	0	0.00	48.00	2	4,650	0.04%
2024/04/16	9	48.60	6	48.33	48.20	3	4,626	0.06%
2024/04/15	0	0.00	9	49.43	49.45	-9	4,574	-0.20%
2024/04/12	3	48.65	3	49.13	48.70	0	4,535	0.00%
2024/04/11	0	0.00	2	49.55	49.20	-2	4,517	-0.04%
2024/04/10	0	0.00	2	49.20	49.10	-2	4,514	-0.04%
2024/04/09	0	0.00	2	49.35	49.65	-2	4,568	-0.04%
2024/04/08	2	48.20	3	48.70	48.55	-1	4,601	-0.02%
2024/04/03	3	48.40	3	48.80	48.70	0	4,588	0.00%
2024/04/02	4	49.08	0	0.00	48.80	4	4,561	0.09%
2024/04/01	8	50.13	20	50.10	49.75	-12	4,560	-0.26%
2024/03/29	3	49.67	4.5	50.00	50.00	-1.5	4,566	-0.03%
2024/03/28	5	49.52	4	50.00	49.70	1	4,531	0.02%
2024/03/27	3	49.62	7	49.84	49.85	-4	4,663	-0.09%
2024/03/26	2	48.70	12.1	48.99	48.85	-10.1	4,973	-0.20%
2024/03/25	2	47.80	4	48.18	48.15	-2	5,384	-0.04%
2024/03/22	3	48.30	200	48.10	48.10	-197	5,850	-3.37%	大賣/鉅額交易
2024/03/21	3	48.40	2	48.90	49.15	1	6,293	0.02%
2024/03/20	12	48.81	16	48.55	48.40	-4	6,762	-0.06%
2024/03/19	54	48.11	42	47.83	47.80	12	6,807	0.18%
2024/03/18	118	49.16	205	49.41	49.50	-87	6,858	-1.27%	大買/大賣/
2024/03/15	278	47.91	4	47.66	48.20	274	6,781	4.04%	大買/鉅額交易
2024/03/14	11	47.75	7.3	47.44	47.65	3.7	6,721	0.05%
2024/03/13	0	0.00	0.3	46.40	46.60	-0.3	6,724	0.00%
2024/03/12	4	46.13	0	0.00	46.50	4	6,803	0.06%
2024/03/08	0.2	45.75	6.1	46.02	46.30	-5.9	7,198	-0.08%
2024/03/06	0.2	45.80	5	45.72	46.05	-4.8	7,524	-0.06%
2024/03/05	7	46.64	6	46.25	46.05	1	7,635	0.01%
2024/02/29	0	0.00	3	46.62	46.95	-3	7,836	-0.04%
2024/02/26	1	46.00	1	46.50	46.20	0	7,805	0.00%
2024/02/22	1	46.20	0	0.00	46.30	1	7,894	0.01%
2024/02/20	0.4	45.73	0	0.00	46.00	0.4	8,052	0.00%
2024/02/19	0.2	46.15	0	0.00	46.40	0.2	8,186	0.00%
2024/02/16	0	0.00	6	46.00	46.55	-6	8,334	-0.07%
2024/02/15	2	45.10	6	45.76	45.10	-4	8,361	-0.05%
2024/02/05	4	45.17	3	45.40	45.45	1	8,405	0.01%
2024/02/02	0	45.55	3	45.38	45.70	-3	8,426	-0.04%
2024/02/01	3	45.15	2	45.65	44.85	1	8,426	0.01%
2024/01/31	5	45.45	0	0.00	45.45	5	8,453	0.06%
2024/01/30	0	0.00	6.4	45.04	45.10	-6.4	8,500	-0.08%
2024/01/29	0	0.00	3	45.10	45.20	-3	8,572	-0.03%
2024/01/26	0	0.00	2	44.60	44.90	-2	8,578	-0.02%
2024/01/25	1	44.25	0	0.00	44.35	1	8,606	0.01%
2024/01/24	2	43.60	4.5	43.85	44.15	-2.5	8,603	-0.03%
2024/01/23	2	43.10	0	0.00	43.20	2	8,675	0.02%
2024/01/22	2.5	43.16	4	43.60	43.25	-1.5	8,707	-0.02%
2024/01/19	2	42.70	3	42.88	43.15	-1	8,706	-0.01%
2024/01/18	2	42.60	2	42.35	42.35	0	8,755	0.00%
2024/01/17	0	0.00	2	43.15	42.90	-2	8,775	-0.02%
2024/01/16	5	43.01	6	43.07	43.10	-1	8,733	-0.01%
2024/01/15	2	43.60	2	43.90	43.65	0	8,670	0.00%
2024/01/11	4	43.35	3.1	43.46	43.60	0.9	8,766	0.01%
2024/01/10	5	44.05	0	0.00	43.95	5	8,745	0.06%
2024/01/09	0	0.00	1	44.70	44.75	-1	8,781	-0.01%
2024/01/08	2	45.10	2.5	45.55	45.10	-0.5	8,839	-0.01%
2024/01/05	2	45.10	1	45.30	45.00	1	8,912	0.01%
2024/01/04	0	0.00	2	45.10	44.95	-2	9,077	-0.02%
2024/01/03	3.3	44.65	4	44.80	44.95	-0.7	9,315	-0.01%
2024/01/02	0.5	45.33	2	45.55	45.55	-1.5	9,284	-0.02%
2023/12/29	2	45.05	2	45.40	44.90	0	9,312	0.00%
2023/12/28	2.1	44.86	0	0.00	45.00	2.1	9,359	0.02%
2023/12/27	1.1	44.90	0	0.00	44.90	1.1	9,441	0.01%
2023/12/26	2.3	44.62	0	0.00	44.50	2.3	9,419	0.02%
2023/12/25	8.2	44.91	0	0.00	44.75	8.2	9,438	0.09%
2023/12/22	24	46.12	4	45.45	45.45	20	9,439	0.21%
2023/12/21	7	45.71	14	47.14	47.90	-7	9,287	-0.08%
2023/12/20	3	45.87	10	46.61	47.00	-7	8,874	-0.08%
2023/12/19	4	46.16	3	46.42	46.25	1	8,458	0.01%
2023/12/18	0	0.00	10.5	46.27	46.60	-10.5	8,068	-0.13%
2023/12/15	2	45.05	3	45.65	45.35	-1	7,684	-0.01%
2023/12/14	1	45.10	0	0.00	45.30	1	7,343	0.01%
2023/12/13	31	45.37	6.1	45.59	45.00	24.9	7,361	0.34%
2023/12/12	0	0.00	17	46.25	46.30	-17	7,329	-0.23%
2023/12/11	0.2	45.50	20	45.50	45.40	-19.8	7,273	-0.27%
2023/12/08	1	45.00	1	45.30	45.00	0	7,356	0.00%
2023/12/07	2.1	45.10	4	45.25	44.85	-1.9	7,324	-0.03%
2023/12/06	4	45.15	11	44.82	45.00	-7	7,366	-0.10%
2023/12/05	2	44.10	2	44.60	44.25	0	7,404	0.00%
2023/12/04	30.2	45.51	6	46.52	44.70	24.2	7,195	0.34%
2023/12/01	5	46.62	2	46.50	46.50	3	6,918	0.04%
2023/11/30	9	46.84	8	47.23	47.05	1	6,870	0.01%
2023/11/29	2	47.10	0	0.00	47.30	2	6,788	0.03%
2023/11/28	4	47.30	5	47.53	47.45	-1	6,868	-0.01%
2023/11/27	0	0.00	9	46.89	46.85	-9	6,925	-0.13%
2023/11/22	0	0.00	1	46.50	46.20	-1	7,191	-0.01%
2023/11/21	0	0.00	2	46.10	46.10	-2	7,189	-0.03%
2023/11/20	5	45.90	2	45.65	45.65	3	7,140	0.04%
2023/11/17	3	46.30	2	46.60	46.55	1	7,059	0.01%
2023/11/16	6	46.10	7	46.37	45.90	-1	7,001	-0.01%
2023/11/15	0	0.00	1	46.50	46.55	-1	6,860	-0.01%
2023/11/14	0	45.60	9	45.95	45.50	-9	6,711	-0.13%
2023/11/13	0	0.00	15	45.37	45.65	-15	6,650	-0.23%
2023/11/10	0	0.00	3	45.08	44.80	-3	6,582	-0.05%
2023/11/09	4	44.75	0	0.00	44.80	4	6,546	0.06%
2023/11/08	0	0.00	4	45.03	45.00	-4	6,540	-0.06%
2023/11/07	1	44.85	1	45.05	44.95	0	6,576	0.00%
2023/11/06	0	0.00	8	44.82	44.80	-8	6,523	-0.12%
2023/11/02	0	0.00	7	44.34	43.75	-7	6,463	-0.11%
2023/10/31	0	0.00	1.2	44.06	44.15	-1.2	6,443	-0.02%
2023/10/30	11	43.73	0	0.00	43.75	11	6,415	0.17%
2023/10/27	0.1	43.95	0	0.00	43.95	0.1	6,430	0.00%
2023/10/26	0	0.00	1	43.85	43.85	-1	6,457	-0.02%
2023/10/25	0	43.90	3	43.83	44.00	-3	6,407	-0.05%
2023/10/24	1	42.90	20	42.78	43.00	-19	6,363	-0.30%
2023/10/23	2	43.08	0	0.00	42.95	2	6,353	0.03%
2023/10/20	2	42.60	3	43.00	42.90	-1	6,343	-0.02%
2023/10/19	3	43.07	0	0.00	43.40	3	6,328	0.05%
2023/10/18	0	0.00	3	43.40	43.40	-3	6,305	-0.05%
2023/10/17	12	43.85	1	43.00	43.20	11	6,268	0.18%
2023/10/16	4	44.00	2	44.20	44.30	2	6,264	0.03%
2023/10/13	2	44.10	0.2	44.25	44.15	1.8	6,248	0.03%
2023/10/12	5	44.44	4	44.85	44.95	1	6,237	0.02%
2023/10/11	1	44.60	9	44.03	44.80	-8	6,100	-0.13%
2023/10/06	0	0.00	2	43.00	43.10	-2	5,908	-0.03%
2023/10/05	3	42.73	11	42.83	42.85	-8	5,915	-0.14%
2023/10/04	2	41.60	2	41.90	41.70	0	5,877	0.00%
2023/10/03	5	41.89	3	42.18	42.40	2	5,940	0.03%
2023/10/02	4	42.53	5	42.88	42.45	-1	5,915	-0.02%
2023/09/28	2.2	42.35	3	42.83	42.50	-0.8	5,972	-0.01%
2023/09/27	3	42.12	0	0.00	42.45	3	5,992	0.05%
2023/09/26	2	42.60	2	43.10	42.60	0	6,043	0.00%
2023/09/25	5	42.70	2	42.65	42.60	3	6,147	0.05%
2023/09/22	0	0.00	2	43.10	42.90	-2	6,185	-0.03%
2023/09/21	3	42.80	0	0.00	42.60	3	6,147	0.05%
2023/09/20	4	43.30	4.2	43.62	43.40	-0.2	6,069	0.00%
2023/09/19	12	43.87	13	43.87	43.90	-1	6,058	-0.02%
2023/09/18	3	43.13	4	43.05	43.10	-1	5,931	-0.02%
2023/09/15	14	42.27	4	42.58	42.65	10	5,870	0.17%
2023/09/14	2	42.55	13	42.64	42.75	-11	5,794	-0.19%
2023/09/13	0	42.50	4	42.50	42.65	-4	5,816	-0.07%
2023/09/12	3	41.30	4	41.68	41.80	-1	5,928	-0.02%
2023/09/11	8	41.49	16.2	41.61	41.65	-8.2	5,984	-0.14%
2023/09/08	2	39.30	11.2	40.85	41.40	-9.2	5,956	-0.15%
2023/09/07	0	0.00	2	39.70	39.70	-2	5,823	-0.03%
2023/09/06	2	39.60	4	39.73	39.75	-2	5,835	-0.03%
2023/09/05	8	39.97	0	0.00	40.00	8	5,832	0.14%
2023/09/04	9	40.51	5	40.48	40.10	4	5,843	0.07%
2023/09/01	2	40.45	29	40.29	40.45	-27	5,794	-0.47%
2023/08/31	6	39.48	6.2	39.74	39.65	-0.2	5,662	0.00%
2023/08/30	10	39.92	3.1	40.05	39.75	7	5,531	0.13%
2023/08/29	12.1	38.99	18	39.27	39.55	-6	5,428	-0.11%
2023/08/25	10	37.45	0	0.00	37.40	10	5,640	0.18%
2023/08/23	11	37.77	0	0.00	38.10	11	5,674	0.19%
2023/08/16	1	37.50	0	0.00	37.40	1	5,862	0.02%
2023/08/15	0	0.00	5	37.90	37.95	-5	5,904	-0.08%
2023/08/14	0	0.00	1.2	37.61	37.45	-1.2	5,955	-0.02%
2023/08/11	2	38.40	0	0.00	38.40	2	5,999	0.03%
2023/08/07	1	37.30	0.3	37.45	37.35	0.7	6,091	0.01%
2023/08/04	1	37.35	0	0.00	37.15	1	6,111	0.02%
2023/08/02	1	37.50	0	0.00	37.35	1	6,103	0.02%
2023/07/27	1	38.65	0	0.00	38.60	1	6,135	0.02%
2023/07/25	2	38.33	1	38.50	38.50	1	6,161	0.02%
2023/07/21	15	38.45	0	0.00	38.40	15	6,166	0.24%
2023/07/20	3	38.27	0	0.00	38.80	3	6,193	0.05%
2023/07/18	0	0.00	1	39.20	39.15	-1	6,127	-0.02%
2023/07/17	4	38.56	0.4	39.25	39.50	3.6	6,114	0.06%
2023/07/14	0	0.00	1	39.15	39.15	-1	6,074	-0.02%
2023/07/13	1	39.50	0	0.00	39.10	1	6,069	0.02%
2023/07/12	3	39.52	0	0.00	39.70	3	6,059	0.05%
2023/07/11	1	39.70	0	0.00	39.75	1	6,101	0.02%
2023/07/10	7	39.68	0	0.00	39.45	7	6,112	0.11%
2023/07/07	2.1	38.75	0	0.00	38.75	2.1	6,073	0.03%
2023/07/06	1	39.30	3	39.32	39.30	-2	6,028	-0.03%
2023/07/05	12.1	39.21	0	0.00	38.95	12.1	5,979	0.20%
2023/07/04	4.1	39.18	0	0.00	39.20	4.1	5,923	0.07%
2023/07/03	4.1	39.33	22	39.63	39.30	-17.9	5,856	-0.31%
2023/06/30	1	40.11	0	0.00	40.15	1	5,786	0.02%
2023/06/29	0	40.75	0	0.00	41.10	0	5,711	0.00%
2023/06/26	0	40.81	0.1	40.60	40.75	-0.1	5,909	0.00%
2023/06/21	1	40.90	0	0.00	41.00	1	6,390	0.02%
2023/06/20	0	41.23	1	41.05	41.05	-1	6,355	-0.02%
2023/06/19	1	41.10	0	0.00	41.20	1	6,291	0.02%
2023/06/16	25	41.68	2	42.00	41.15	23	6,174	0.37%
2023/06/15	4	40.43	11	40.46	40.55	-7	5,878	-0.12%
2023/06/14	0	0.00	3	40.20	40.25	-3	5,792	-0.05%
2023/06/13	0.1	39.20	1	39.20	39.40	-0.9	5,689	-0.02%
2023/06/09	0	0.00	1	38.75	38.80	-1	5,604	-0.02%
2023/06/08	0.1	38.65	0	0.00	38.55	0.1	5,569	0.00%
2023/06/07	0	38.91	0	0.00	38.85	0	5,560	0.00%
2023/06/02	0	0.00	1	39.10	39.10	-1	5,501	-0.02%
2023/06/01	3	37.80	0	0.00	37.85	3	5,443	0.06%
2023/05/31	2.4	39.45	3	39.75	39.00	-0.6	5,339	-0.01%
2023/05/29	0	0.00	1.1	39.69	39.60	-1.1	4,950	-0.02%
2023/05/25	0.1	39.80	2.1	39.80	39.90	-2	4,979	-0.04%
2023/05/24	1.1	39.55	0	0.00	39.80	1.1	4,942	0.02%
2023/05/23	0	0.00	16	40.00	39.95	-16	4,911	-0.33%
2023/05/22	2	40.35	4	40.60	40.50	-2	4,841	-0.04%
2023/05/19	5	40.25	1	40.15	40.15	4	4,785	0.08%
2023/05/18	0	0.00	1	39.95	40.00	-1	4,717	-0.02%
2023/05/17	3	39.85	6.2	39.71	39.80	-3.2	4,637	-0.07%
2023/05/16	2	39.10	3	39.50	39.75	-1	4,545	-0.02%
2023/05/12	1	38.35	10	38.45	38.50	-9	4,346	-0.21%
2023/05/11	1	38.35	10	38.45	38.55	-9	4,328	-0.21%
2023/05/10	0	0.00	1	38.70	38.70	-1	4,325	-0.02%
2023/05/09	1	38.30	1	38.60	38.40	0	4,345	0.00%
2023/05/08	1	38.50	0	0.00	38.60	1	4,379	0.02%
2023/05/05	12	39.10	12	38.56	38.40	0	4,375	0.00%
2023/05/04	13	38.82	0	0.00	38.80	13	4,338	0.30%
2023/05/03	0	37.75	0	0.00	37.85	0	4,181	0.00%
2023/04/26	1	37.10	0	0.00	37.10	1	4,243	0.02%
2023/04/25	4	37.05	1	37.55	36.95	3	4,220	0.07%
2023/04/20	1	36.85	0	0.00	36.90	1	4,174	0.02%
2023/04/19	1	37.30	5	37.39	37.40	-4	4,191	-0.10%
2023/04/18	2	37.30	0	0.00	37.40	2	4,153	0.05%
2023/04/17	0	0.00	14	37.89	37.90	-14	4,106	-0.34%
2023/04/14	0	0.00	3	38.00	38.00	-3	4,047	-0.07%
2023/04/12	13	37.68	1	37.65	37.75	12	3,885	0.31%
2023/04/11	0	0.00	2	37.10	37.10	-2	3,792	-0.05%
2023/04/10	0	0.00	2	37.15	37.15	-2	3,765	-0.05%
2023/04/07	0	0.00	1	36.80	36.80	-1	3,711	-0.03%
2023/03/31	24	36.95	3	37.20	36.55	21	3,645	0.58%
2023/03/30	0	0.00	1.2	36.62	36.55	-1.2	3,557	-0.03%
2023/03/29	0.1	36.40	1	35.85	36.55	-0.9	3,540	-0.03%
2023/03/28	5	36.10	0	0.00	35.95	5	3,482	0.14%
2023/03/27	5	36.89	2	37.10	36.20	3	3,425	0.09%
2023/03/24	18.1	37.66	16	37.68	37.65	2.1	3,235	0.06%
2023/03/23	0	0.00	1	35.00	34.95	-1	2,687	-0.04%
2023/03/21	2	34.25	0	0.00	34.25	2	2,696	0.07%
2023/03/09	0	34.70	0	0.00	34.60	0	2,642	0.00%
2023/03/07	1	34.90	0	0.00	34.95	1	2,691	0.04%
2023/03/06	0	0.00	1	34.90	35.10	-1	2,698	-0.04%
2023/03/01	6	34.21	0	0.00	34.00	6	2,684	0.22%
2023/02/24	0.3	34.80	0	0.00	34.25	0.3	2,630	0.01%
2023/02/23	0.1	35.00	0	0.00	34.85	0.1	2,545	0.00%
2023/02/21	2	34.65	0	0.00	35.05	2	2,524	0.08%
2023/02/15	1	34.05	0	0.00	34.05	1	2,635	0.04%
2023/02/07	10	33.90	0	0.00	34.00	10	2,683	0.37%
2023/02/01	0	0.00	1	34.65	34.70	-1	2,665	-0.04%
2023/01/13	0	0.00	0.7	34.32	34.20	-0.7	2,737	-0.03%
2023/01/06	0	0.00	0.2	34.55	34.40	-0.2	2,932	-0.01%
2022/12/20	0	0.00	0	33.90	33.70	0	3,853	0.00%
2022/12/14	0	0.00	0.1	34.40	34.55	-0.1	4,494	0.00%
2022/12/09	0	0.00	1	34.85	35.00	-1	5,259	-0.02%
2022/12/05	2	34.60	0	0.00	34.60	2	6,213	0.03%
2022/11/30	0.1	34.55	0	0.00	34.95	0.1	6,192	0.00%
2022/11/28	0.2	33.75	0	0.00	33.95	0.2	6,121	0.00%
2022/11/08	0	0.00	1	33.40	33.45	-1	6,181	-0.02%
2022/10/21	1	32.50	0	0.00	32.00	1	6,274	0.02%
2022/10/20	0.1	32.45	0.3	32.70	32.80	-0.2	6,191	0.00%
2022/10/18	0	0.00	6	34.00	33.95	-6	6,068	-0.10%
2022/10/17	0.3	34.19	0	0.00	34.00	0.3	6,113	0.00%
2022/10/13	1	34.05	1	34.50	34.05	0	6,135	0.00%
2022/10/06	7	36.01	0	0.00	35.80	7	6,159	0.11%
2022/09/28	2	36.65	0	0.00	36.30	2	5,964	0.03%
2022/09/27	0	0.00	2	36.93	37.05	-2	5,867	-0.03%
2022/09/26	1	36.95	0	37.00	36.95	1	5,802	0.02%
2022/09/22	2.3	38.74	1	38.85	38.80	1.3	5,493	0.02%
2022/09/21	0	0.00	1	39.25	39.25	-1	5,417	-0.02%
2022/09/20	1	39.75	5.1	39.35	39.60	-4.1	5,266	-0.08%
2022/09/19	2.1	39.27	0	0.00	39.45	2.1	5,117	0.04%
2022/09/16	1	38.75	20.1	38.89	39.50	-19.1	4,957	-0.39%
2022/09/15	23	38.76	9.1	38.59	38.40	13.9	4,576	0.30%
2022/09/14	7	36.94	11	37.14	37.70	-4	4,040	-0.10%
2022/09/12	1	35.00	0	0.00	35.20	1	3,641	0.03%
2022/09/05	1	34.65	0	0.00	34.65	1	3,731	0.03%
2022/09/02	0	0.00	0.2	34.80	34.80	-0.2	3,767	-0.01%
2022/08/29	2	34.63	0	0.00	34.55	2	3,733	0.05%
2022/08/23	0	0.00	0.3	35.10	34.90	-0.3	4,007	-0.01%
2022/08/09	1	34.60	0	0.00	34.55	1	4,035	0.03%
2022/07/22	1	35.50	0	0.00	35.60	1	3,851	0.03%
2022/07/20	0	0.00	1	36.50	35.80	-1	3,799	-0.03%
2022/07/15	0	0.00	7	36.25	36.30	-7	3,706	-0.19%
2022/07/14	0	0.00	2	35.58	36.05	-2	3,698	-0.05%
2022/07/12	2	35.08	1	34.95	34.90	1	3,605	0.03%
2022/07/08	0	0.00	4	36.05	36.10	-4	3,582	-0.11%
2022/07/06	1	34.95	0	0.00	34.70	1	3,468	0.03%
2022/07/05	0	0.00	1	35.50	35.45	-1	3,482	-0.03%
2022/07/01	0	0.00	2	35.20	34.25	-2	3,466	-0.06%
2022/06/30	1	35.20	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	2	35.95	35.65	-2	3,500	-0.06%
2022/06/28	1	35.70	0	0.00	35.70	1	3,479	0.03%
2022/06/27	1	35.80	2	35.73	35.70	-1	3,569	-0.03%
2022/06/21	0	0.00	0.1	34.45	34.95	-0.1	3,511	0.00%
2022/06/16	0	0.00	0.3	35.31	34.85	-0.3	3,401	-0.01%
2022/06/08	1.3	35.80	0	0.00	35.80	1.3	3,487	0.04%
2022/06/07	0	0.00	0.5	35.60	35.65	-0.5	3,468	-0.01%
2022/06/06	1	35.35	0	0.00	35.70	1	3,470	0.03%
2022/06/02	0.1	35.50	0	0.00	35.50	0.1	3,526	0.00%
2022/06/01	0	0.00	10	35.55	35.25	-10	3,623	-0.28%
2022/05/31	1	34.90	1	35.55	35.55	0	3,606	0.00%
2022/05/30	1	34.80	0	0.00	35.30	1	3,395	0.03%
2022/05/16	0	0.00	2	33.45	33.60	-2	3,472	-0.06%
2022/05/10	3	33.00	0	0.00	33.25	3	3,543	0.08%
2022/05/09	2	33.25	0	0.00	33.45	2	3,561	0.06%
2022/05/05	1	34.20	0	0.00	34.30	1	3,729	0.03%
2022/05/03	0	0.00	2	34.20	33.70	-2	3,818	-0.05%
2022/04/29	1.3	33.61	0	0.00	33.45	1.3	3,837	0.03%
2022/04/27	3	33.20	0	0.00	33.40	3	3,860	0.08%
2022/04/21	0.2	34.59	0	0.00	34.55	0.2	3,847	0.01%
2022/04/01	0	0.00	6	35.85	35.90	-6	4,226	-0.14%
2022/03/23	0.1	35.50	0	0.00	35.50	0.1	4,354	0.00%
2022/03/07	1	34.00	0	0.00	34.20	1	5,080	0.02%
2022/02/25	0	0.00	2	35.00	35.60	-2	5,207	-0.04%
2022/02/21	0	0.00	1	36.25	36.40	-1	5,111	-0.02%
2022/02/18	1	36.00	0	0.00	35.95	1	5,107	0.02%
2022/02/15	2	35.30	10	35.40	35.15	-8	5,129	-0.16%
2022/02/10	1	36.30	6	36.40	36.35	-5	5,222	-0.10%
2022/02/09	1	36.30	0	0.00	36.35	1	5,230	0.02%
2022/02/08	2	36.35	0.1	36.45	36.35	1.9	5,239	0.04%
2022/02/07	0	0.00	3	35.50	36.10	-3	5,196	-0.06%
2022/01/25	2	34.50	0	0.00	34.55	2	5,130	0.04%
2022/01/24	1	35.00	0	0.00	35.10	1	5,082	0.02%
2022/01/21	0.1	35.25	0	0.00	35.45	0.1	5,139	0.00%
2022/01/18	3	35.90	0	0.00	35.95	3	5,156	0.06%
2022/01/14	1	35.45	0	0.00	35.40	1	5,163	0.02%
2022/01/12	3	36.00	0	0.00	36.00	3	5,146	0.06%
2022/01/11	0	0.00	1	35.85	35.90	-1	5,132	-0.02%
2022/01/07	1	35.50	18	35.45	35.35	-17	5,124	-0.33%
2022/01/04	1	35.90	2	36.00	35.90	-1	5,108	-0.02%
2022/01/03	1	36.05	0.4	36.05	35.85	0.6	5,109	0.01%
2021/12/30	0.1	36.20	2	36.35	36.10	-1.9	5,105	-0.04%
2021/12/29	1	36.60	2	36.50	36.55	-1	5,126	-0.02%
2021/12/28	1.3	36.71	0	0.00	36.65	1.3	5,134	0.03%
2021/12/27	0	0.00	4	36.88	37.20	-4	5,044	-0.08%
2021/12/23	0	0.00	2	35.98	35.80	-2	5,072	-0.04%
2021/12/22	0	0.00	1	36.00	35.90	-1	5,202	-0.02%
2021/12/17	0	0.00	1	35.90	36.15	-1	5,281	-0.02%
2021/12/14	1	35.65	1	36.05	35.85	0	5,397	0.00%
2021/12/13	0	0.00	4	36.10	36.10	-4	5,381	-0.07%
2021/12/10	5	36.29	0	0.00	35.85	5	5,435	0.09%
2021/12/09	22	36.38	12	36.33	36.55	10	5,388	0.19%
2021/12/08	0	0.00	5	34.95	35.20	-5	5,085	-0.10%
2021/12/07	2	34.65	0	0.00	34.50	2	4,993	0.04%
2021/12/06	0	0.00	3	34.70	34.85	-3	5,066	-0.06%
2021/12/03	0	0.00	1	34.30	34.05	-1	5,181	-0.02%
2021/12/01	1	33.60	0	0.00	33.65	1	5,197	0.02%
2021/11/30	7	33.79	0	0.00	33.50	7	5,160	0.14%
2021/11/29	2	34.05	0	0.00	34.00	2	5,045	0.04%
2021/11/25	0	0.00	2	35.15	34.90	-2	5,090	-0.04%
2021/11/24	0	0.00	1	34.90	35.10	-1	5,171	-0.02%
2021/11/23	0	0.00	1	34.60	34.50	-1	5,182	-0.02%
2021/11/22	0	0.00	2	34.60	34.80	-2	5,264	-0.04%
2021/11/17	0	34.70	11	34.51	34.45	-11	5,361	-0.20%
2021/11/15	2	34.90	14	34.88	35.05	-12	5,536	-0.22%
2021/11/12	1	34.35	0	0.00	34.45	1	5,749	0.02%
2021/11/11	1	34.35	0	0.00	34.30	1	5,810	0.02%
2021/11/09	0	0.00	32	35.05	35.20	-32	5,850	-0.55%
2021/11/08	3	34.37	0	0.00	34.80	3	5,916	0.05%
2021/11/05	30	34.10	0	0.00	34.15	30	5,890	0.51%
2021/11/04	1	34.60	15	34.60	34.35	-14	5,911	-0.24%
2021/11/03	15	34.40	0	0.00	34.50	15	5,919	0.25%
2021/11/01	0	0.00	1	34.30	34.45	-1	5,893	-0.02%
2021/10/29	1	34.30	0	0.00	34.10	1	5,891	0.02%
2021/10/27	1	34.85	0	0.00	34.55	1	5,852	0.02%
2021/10/21	0	0.00	1	35.20	35.20	-1	5,829	-0.02%
2021/10/19	6	34.87	0	34.90	34.90	6	5,772	0.10%
2021/10/18	2	34.85	0	0.00	34.90	2	5,762	0.03%
2021/10/15	2.2	34.53	34	34.65	34.85	-31.8	5,770	-0.55%
2021/10/13	0	0.00	0	34.00	33.85	0	5,867	0.00%
2021/10/08	4	34.41	0	0.00	34.40	4	5,813	0.07%
2021/10/07	1	34.55	0	0.00	34.90	1	5,867	0.02%
2021/10/06	0	34.25	1	34.00	34.10	-1	5,881	-0.02%
2021/10/05	18	34.25	10	34.00	34.20	8	5,836	0.14%
2021/10/01	2	35.00	0	0.00	35.00	2	5,851	0.03%
2021/09/29	2	35.30	0	0.00	35.25	2	5,680	0.04%
2021/09/27	6	36.24	0	0.00	36.20	6	5,592	0.11%
2021/09/24	15	35.60	0	0.00	35.60	15	5,567	0.27%
2021/09/22	2	35.55	0	0.00	35.40	2	5,509	0.04%
2021/09/16	3	37.00	0	0.00	36.40	3	5,456	0.05%
2021/09/14	2.1	37.30	15	36.99	37.35	-12.9	5,544	-0.23%
2021/09/08	12	35.90	0	0.00	35.80	12	5,826	0.21%
2021/09/07	3	36.68	0	0.00	36.65	3	5,733	0.05%
2021/09/06	0	0.00	1	37.00	36.90	-1	5,753	-0.02%
2021/09/02	0	0.00	3	37.20	36.80	-3	5,747	-0.05%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/31	0	0.00	1	36.95	37.25	-1	5,739	-0.02%
2021/08/30	17.1	36.93	13	37.25	37.05	4.1	5,668	0.07%
2021/08/26	11	37.69	0	0.00	37.50	11	5,564	0.20%
2021/08/24	4.1	37.95	0	0.00	37.60	4.1	5,472	0.07%
2021/08/20	18.1	37.85	0	0.00	37.55	18.1	5,522	0.33%
2021/08/18	15	37.08	4	37.70	37.80	11	5,554	0.20%
2021/08/17	2	38.50	0	0.00	38.40	2	5,420	0.04%
2021/08/16	3	39.43	0	0.00	39.15	3	5,337	0.06%
2021/08/12	3	40.68	19.4	40.46	40.65	-16.4	5,414	-0.30%
2021/08/10	3	41.52	0	0.00	41.65	3	5,456	0.05%
2021/08/04	0	0.00	1	43.60	43.75	-1	6,077	-0.02%
2021/08/02	0	0.00	1	43.60	44.20	-1	6,363	-0.02%
2021/07/30	3	43.30	2	43.40	43.10	1	6,426	0.02%
2021/07/29	0	0.00	5	43.95	44.05	-5	6,570	-0.08%
2021/07/23	1	44.40	4	44.74	44.45	-3	7,452	-0.04%
2021/07/22	1	44.05	1	44.40	44.05	0	7,643	0.00%
2021/07/21	1	43.70	2	44.00	43.80	-1	7,805	-0.01%
2021/07/20	1	43.95	1	44.30	43.85	0	7,942	0.00%
2021/07/19	5	44.32	4	44.73	45.00	1	8,125	0.01%
2021/07/16	0	0.00	3	44.88	45.15	-3	8,566	-0.04%
2021/07/15	10	43.90	1	44.35	44.30	9	8,998	0.10%
2021/07/14	2	44.00	0	0.00	43.85	2	9,886	0.02%
2021/07/13	6	44.76	4	45.35	44.55	2	10,139	0.02%
2021/07/12	1	44.90	1	44.70	44.80	0	10,396	0.00%
2021/07/09	12	44.46	0	0.00	44.70	12	10,836	0.11%
2021/07/08	10	45.09	2	45.53	45.15	8	10,863	0.07%
2021/07/07	1	45.45	0	0.00	45.00	1	10,870	0.01%
2021/07/06	1	45.70	0	0.00	45.70	1	10,884	0.01%
2021/07/05	0	0.00	2	46.00	46.00	-2	10,972	-0.02%
2021/07/02	7	45.84	1	45.75	45.45	6	10,992	0.05%
2021/07/01	1	46.20	5	46.75	46.30	-4	10,943	-0.04%
2021/06/30	0.2	46.60	0	0.00	46.75	0.2	10,959	0.00%
2021/06/29	6	46.48	0	0.00	46.60	6	11,003	0.05%
2021/06/28	4	47.01	5	47.41	47.00	-1	11,123	-0.01%
2021/06/25	31	47.68	3	47.70	47.35	28	11,196	0.25%
2021/06/24	20.3	47.22	29	47.52	47.45	-8.7	11,235	-0.08%
2021/06/23	2	45.45	4	45.80	46.00	-2	11,152	-0.02%
2021/06/22	1	44.70	1	44.90	44.95	0	11,173	0.00%
2021/06/21	10.1	44.62	10	45.12	44.30	0.1	11,334	0.00%
2021/06/18	3	44.92	0	0.00	44.45	3	11,309	0.03%
2021/06/17	0	0.00	2	45.20	45.30	-2	11,002	-0.02%
2021/06/16	4	45.45	4	45.73	45.50	0	11,021	0.00%
2021/06/15	4	46.18	2	46.43	45.65	2	11,061	0.02%
2021/06/11	2	46.58	0	0.00	46.35	2	11,112	0.02%
2021/06/10	3	46.73	1	47.20	46.50	2	11,116	0.02%
2021/06/09	7.1	47.09	4	47.55	47.00	3.1	11,095	0.03%
2021/06/08	12.1	47.00	21	47.73	47.00	-8.9	11,083	-0.08%
2021/06/07	17.8	46.63	1	46.25	46.40	16.8	11,102	0.15%
2021/06/04	2.9	47.51	28	47.88	47.65	-25.1	11,091	-0.23%
2021/06/03	8.3	48.04	11	48.19	48.00	-2.7	11,101	-0.02%
2021/06/02	13	47.65	26	48.23	48.20	-13	11,144	-0.12%
2021/06/01	16	46.71	7	46.91	47.00	9	11,095	0.08%
2021/05/31	18	47.04	0	0.00	46.65	18	11,201	0.16%
2021/05/28	4.2	47.83	4	47.85	47.40	0.2	11,297	0.00%
2021/05/27	3.2	46.26	35	46.73	47.15	-31.8	11,207	-0.28%
2021/05/26	17	46.05	11	46.42	46.25	6	11,197	0.05%
2021/05/25	1	45.30	2	45.73	46.30	-1	11,152	-0.01%
2021/05/24	0	0.00	5	44.70	44.60	-5	11,108	-0.05%
2021/05/21	10	44.00	5	44.35	44.35	5	11,218	0.04%
2021/05/20	0	0.00	1	44.55	44.20	-1	11,167	-0.01%
2021/05/19	0.1	43.80	1	43.90	43.55	-1	11,092	-0.01%
2021/05/18	1	43.40	2	42.00	43.75	-1	11,075	-0.01%
2021/05/17	4	40.84	0	42.15	41.30	4	11,014	0.04%
2021/05/13	2	44.60	0	0.00	43.90	2	10,697	0.02%
2021/05/12	4.2	46.06	3	45.97	45.00	1.2	10,559	0.01%
2021/05/11	3	49.27	29	48.15	48.60	-26	10,379	-0.25%
2021/05/10	22	51.32	1	51.30	51.50	21	10,201	0.21%
2021/05/07	1	50.40	1	51.50	51.00	0	10,178	0.00%
2021/05/06	0	0.00	1	50.90	50.70	-1	10,138	-0.01%
2021/05/05	5.1	50.05	2	50.00	49.50	3.1	9,970	0.03%
2021/05/04	4.2	51.21	7	50.04	51.10	-2.8	9,745	-0.03%
2021/05/03	5.1	52.96	6	52.65	52.50	-0.9	9,553	-0.01%
2021/04/29	6	54.10	3	53.93	54.10	3	9,387	0.03%
2021/04/28	6.2	54.83	3.2	55.28	55.50	3	9,117	0.03%
2021/04/27	3.8	56.36	20	55.92	56.10	-16.2	9,030	-0.18%
2021/04/26	4.2	56.71	4	57.10	57.00	0.2	8,914	0.00%
2021/04/23	5.4	55.00	13.4	55.17	56.30	-8	8,784	-0.09%
2021/04/22	28.3	57.94	20	57.98	56.10	8.3	8,588	0.10%
2021/04/21	23	57.01	16.1	56.87	57.10	6.9	8,128	0.09%
2021/04/20	45.2	56.56	14	57.61	56.50	31.2	7,741	0.40%
2021/04/19	14	53.24	50	53.82	53.80	-36	6,858	-0.52%
2021/04/16	10.5	51.27	48	51.33	51.70	-37.5	6,557	-0.57%
2021/04/15	89	51.06	135	50.82	51.20	-46	6,355	-0.72%	大賣/
2021/04/14	0	0.00	10	48.20	48.15	-10	5,976	-0.17%
2021/04/13	0	0.00	25	47.72	47.30	-25	6,072	-0.41%
2021/04/12	0	0.00	2	47.95	47.80	-2	6,202	-0.03%
2021/04/09	1.5	47.97	2	47.98	48.00	-0.5	6,238	-0.01%
2021/04/08	8.1	46.86	0	0.00	46.95	8.1	6,166	0.13%
2021/04/06	0	0.00	1	47.90	47.30	-1	6,151	-0.02%
2021/04/01	16	47.72	73	47.42	47.45	-57	6,115	-0.93%
2021/03/31	2	48.05	7	48.15	48.20	-5	6,045	-0.08%
2021/03/30	34	46.66	4	46.88	47.50	30	5,882	0.51%
2021/03/29	6	46.60	0	0.00	47.00	6	5,788	0.10%
2021/03/25	0	45.30	1	45.65	45.75	-1	5,709	-0.02%
2021/03/22	0	0.00	84	44.44	44.55	-84	5,468	-1.54%
2021/03/19	1	44.20	0	0.00	44.20	1	5,493	0.02%
2021/03/18	43	45.06	0	0.00	45.00	43	5,476	0.79%
2021/03/17	11	44.70	1	44.55	44.70	10	5,413	0.18%
2021/03/16	0	0.00	34	44.15	44.05	-34	5,370	-0.63%
2021/03/12	1	44.05	2	44.00	44.00	-1	5,608	-0.02%
2021/03/11	1	44.00	5	44.03	43.85	-4	5,662	-0.07%
2021/03/10	1	43.60	0	0.00	43.65	1	5,681	0.02%
2021/03/08	1	44.40	0	0.00	43.45	1	5,736	0.02%
2021/03/04	2	43.80	0	0.00	43.55	2	5,959	0.03%
2021/03/03	0	0.00	1	44.00	43.85	-1	5,920	-0.02%
2021/03/02	0	0.00	2	42.30	42.40	-2	5,874	-0.03%
2021/02/26	2	43.53	0	0.00	43.15	2	5,890	0.03%
2021/02/24	193	45.01	13	44.52	44.40	180	5,882	3.06%	大買/鉅額交易
2021/02/23	2	44.23	4	44.41	44.65	-2	6,035	-0.03%
2021/02/22	0	0.00	2.4	43.27	43.60	-2.4	6,028	-0.04%
2021/02/19	1	42.55	0	0.00	42.55	1	6,085	0.02%
2021/02/18	0	0.00	7	43.13	43.30	-7	6,145	-0.11%
2021/02/17	6	42.63	12	42.74	42.70	-6	6,144	-0.10%
2021/02/05	0	0.00	8	42.20	41.80	-8	6,269	-0.13%
2021/02/03	0	0.00	1	42.80	42.45	-1	6,557	-0.02%
2021/02/01	2	40.90	1.5	40.83	40.80	0.5	6,557	0.01%
2021/01/28	1	40.60	0	0.00	40.35	1	6,637	0.02%
2021/01/25	0.1	42.00	0	0.00	42.00	0.1	6,666	0.00%
2021/01/21	5	41.85	1	42.20	41.70	4	6,672	0.06%
2021/01/19	0.1	42.65	0	0.00	43.20	0.1	6,574	0.00%
2021/01/15	5	42.93	3	43.17	43.05	2	6,497	0.03%
2021/01/12	0	0.00	1	43.50	43.05	-1	6,351	-0.02%
2021/01/11	1	43.10	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	5	43.15	43.60	-5	6,269	-0.08%
2021/01/07	0	0.00	2	42.80	42.85	-2	6,170	-0.03%
2021/01/06	2	41.73	0	0.00	41.35	2	6,075	0.03%
2021/01/05	3	43.22	3	42.87	42.80	0	5,880	0.00%
2021/01/04	0.4	43.70	2	44.30	44.40	-1.6	5,711	-0.03%
2020/12/31	0	0.00	20	44.00	44.05	-20	5,632	-0.36%
2020/12/30	2	43.80	0.8	44.10	44.10	1.2	5,627	0.02%
2020/12/29	1	43.80	0	0.00	43.35	1	5,619	0.02%
2020/12/28	0	0.00	30	43.70	43.60	-30	5,671	-0.53%
2020/12/23	3	43.27	0	0.00	43.35	3	5,735	0.05%
2020/12/22	3.7	43.87	0.5	43.90	43.05	3.2	5,733	0.06%
2020/12/21	7	44.39	7	44.61	44.65	0	5,756	0.00%
2020/12/18	1	45.05	1	45.30	45.10	0	5,733	0.00%
2020/12/17	1	45.05	1.1	45.49	45.50	-0.1	5,731	0.00%
2020/12/16	0	0.00	5	45.54	45.70	-5	5,727	-0.09%
2020/12/15	1	44.60	0	0.00	44.80	1	5,641	0.02%
2020/12/14	1	44.15	7	44.91	45.15	-6	5,592	-0.11%
2020/12/11	2.9	44.16	2	45.10	44.35	0.9	5,524	0.02%
2020/12/10	1	44.60	3	45.10	44.80	-2	5,539	-0.04%
2020/12/09	2	45.00	1.4	45.13	45.30	0.6	5,503	0.01%
2020/12/08	15.2	45.00	12.9	45.02	45.45	2.3	5,469	0.04%
2020/12/07	0	0.00	2	43.75	43.80	-2	5,351	-0.04%
2020/12/04	0.9	43.40	6	43.60	43.70	-5.1	5,386	-0.09%
2020/12/03	0.1	43.20	0	0.00	43.30	0.1	5,370	0.00%
2020/12/02	10	43.61	6	43.40	43.20	4	5,391	0.07%
2020/12/01	0.4	43.56	14	43.57	43.50	-13.6	5,425	-0.25%
2020/11/30	10	43.13	1.1	43.31	42.50	8.9	5,374	0.17%
2020/11/27	0.2	43.00	0	0.00	43.20	0.2	5,260	0.00%
2020/11/26	1	43.20	0	0.00	43.20	1	5,288	0.02%
2020/11/25	8	43.18	0	43.40	43.00	8	5,393	0.15%
2020/11/24	2.7	42.61	0	0.00	42.75	2.7	5,366	0.05%
2020/11/23	80	43.72	1	43.45	43.30	79	5,316	1.49%
2020/11/20	1.5	42.94	12.4	43.06	43.25	-10.8	5,180	-0.21%
2020/11/19	14.4	41.82	2	41.75	41.80	12.4	4,947	0.25%
2020/11/18	3	41.05	4	41.15	41.05	-1	4,859	-0.02%
2020/11/17	0	0.00	1	40.10	40.35	-1	4,780	-0.02%
2020/11/16	1	39.90	7	40.05	39.95	-6	4,811	-0.12%
2020/11/13	2	40.45	1	40.05	39.95	1	4,820	0.02%
2020/11/12	6	39.85	1	40.00	39.90	5	4,745	0.11%
2020/11/11	0	0.00	2	39.85	40.00	-2	4,888	-0.04%
2020/11/10	2	38.50	0	0.00	38.60	2	4,971	0.04%
2020/11/09	0	0.00	1	38.50	38.60	-1	5,060	-0.02%
2020/11/05	1	38.05	0	0.00	38.00	1	5,174	0.02%
2020/11/04	0	0.00	1	37.10	37.50	-1	5,080	-0.02%
2020/11/03	0	0.00	1	36.25	36.70	-1	5,035	-0.02%
2020/10/29	1	36.45	0	0.00	36.35	1	5,303	0.02%
2020/10/28	2	37.03	0	0.00	37.10	2	5,346	0.04%
2020/10/26	0	0.00	1	37.45	37.25	-1	5,348	-0.02%
2020/10/20	2	36.60	0	0.00	36.80	2	5,487	0.04%
2020/10/15	1	36.70	0	0.00	36.60	1	5,670	0.02%
2020/10/14	0	0.00	10	37.10	37.10	-10	5,719	-0.17%
2020/10/07	0	0.00	2	38.05	38.00	-2	6,085	-0.03%
2020/09/28	0	0.00	1	36.10	36.70	-1	6,259	-0.02%
2020/09/25	1	35.70	6	35.95	36.00	-5	6,273	-0.08%
2020/09/24	6	36.37	6	35.75	35.70	0	6,256	0.00%
2020/09/22	2	37.33	5	37.30	37.05	-3	6,199	-0.05%
2020/09/21	0	0.00	1	38.10	38.00	-1	6,198	-0.02%
2020/09/17	2	37.70	0	0.00	37.90	2	6,204	0.03%
2020/09/16	2	38.30	0	0.00	38.25	2	6,206	0.03%
2020/09/15	0	0.00	10	38.51	38.50	-10	6,224	-0.16%
2020/09/11	1	37.65	0	0.00	37.90	1	6,237	0.02%
2020/09/09	32	37.70	2	37.78	38.45	30	6,266	0.48%
2020/09/08	1	37.50	0	0.00	37.50	1	6,182	0.02%
2020/09/07	1	36.30	0	0.00	37.25	1	6,152	0.02%
2020/09/04	0	0.00	0	36.20	36.10	0	6,136	0.00%
2020/09/02	1	36.05	0	0.00	35.90	1	6,043	0.02%
2020/08/27	3	37.42	2	37.40	37.30	1	5,819	0.02%
2020/08/24	1	37.60	0	0.00	37.65	1	6,080	0.02%
2020/08/21	0	0.00	1	38.15	38.10	-1	6,084	-0.02%
2020/08/20	1	36.30	2	37.30	37.45	-1	6,072	-0.02%
2020/08/19	0	0.00	31	38.45	38.40	-31	5,995	-0.52%
2020/08/17	1	39.05	3	38.90	38.75	-2	5,860	-0.03%
2020/08/14	2	38.45	25	38.59	38.65	-23	5,618	-0.41%
2020/08/13	0	0.00	4	37.48	37.75	-4	5,386	-0.07%
2020/08/12	50	36.73	0	0.00	36.35	50	5,277	0.95%
2020/08/11	22	35.82	4	36.00	36.65	18	5,220	0.34%
2020/08/10	1	35.60	0	0.00	35.40	1	5,063	0.02%
2020/08/07	2	35.68	0	0.00	35.35	2	5,125	0.04%
2020/08/06	5	36.65	10	36.40	36.40	-5	5,117	-0.10%
2020/07/30	0	0.00	1	34.15	34.40	-1	4,821	-0.02%
2020/07/29	0	0.00	1	33.90	33.65	-1	4,862	-0.02%
2020/07/27	0	0.00	1	34.50	34.00	-1	4,975	-0.02%
2020/07/23	0	0.00	4	35.00	35.00	-4	5,072	-0.08%
2020/07/16	4	37.10	0	0.00	37.00	4	4,973	0.08%
2020/07/15	2	36.58	0	0.00	36.35	2	4,823	0.04%
2020/07/10	0	0.00	60	35.73	35.50	-60	4,728	-1.27%
2020/07/09	0	0.00	1	36.20	36.00	-1	4,714	-0.02%
2020/07/06	0	0.00	4	34.90	35.10	-4	4,552	-0.09%
2020/07/02	0	0.00	3	34.50	35.15	-3	4,612	-0.07%
2020/06/29	4	34.04	0	0.00	33.95	4	4,602	0.09%
2020/06/19	7	35.10	5	35.05	35.00	2	4,719	0.04%
2020/06/18	3	35.10	2	35.55	35.10	1	4,715	0.02%
2020/06/17	3	35.80	0	0.00	35.70	3	4,735	0.06%
2020/06/16	1	34.10	0	0.00	34.15	1	4,763	0.02%
2020/06/15	1	34.45	0	0.00	34.20	1	4,906	0.02%
2020/06/12	0	0.00	1	34.45	34.45	-1	4,997	-0.02%
2020/06/11	3	35.22	2	35.13	34.70	1	5,094	0.02%
2020/06/10	0	0.00	1.2	35.86	36.00	-1.2	5,095	-0.02%
2020/06/04	1	34.35	1	34.30	34.75	0	5,291	0.00%
2020/06/01	7	33.99	1	33.90	33.75	6	5,302	0.11%
2020/05/29	0	0.00	6	32.80	32.80	-6	5,263	-0.11%
2020/05/27	1	33.95	0	0.00	34.00	1	5,029	0.02%
2020/05/26	0	0.00	2	33.70	33.80	-2	5,065	-0.04%
2020/05/25	0	0.00	2	32.50	32.50	-2	5,049	-0.04%
2020/05/22	1	32.90	0	0.00	32.55	1	5,050	0.02%
2020/05/20	0	0.00	152	33.55	33.70	-152	5,007	-3.04%	大賣/鉅額交易
2020/05/19	1	33.40	0	0.00	33.30	1	4,972	0.02%
2020/05/18	1	32.30	0	0.00	32.25	1	4,934	0.02%
2020/05/14	0	0.00	2	32.00	32.00	-2	4,866	-0.04%
2020/05/13	2.1	33.06	0	0.00	33.05	2.1	4,782	0.04%
2020/05/12	1	33.50	0	0.00	33.35	1	4,745	0.02%
2020/05/11	0	0.00	1	34.50	33.85	-1	4,722	-0.02%
2020/05/07	3	34.15	0	0.00	34.15	3	4,681	0.06%
2020/05/06	152	34.60	0	0.00	34.50	152	4,675	3.25%	大買/鉅額交易
2020/05/05	1	34.70	0	0.00	34.55	1	4,627	0.02%
2020/05/04	0	0.00	1	34.55	34.10	-1	4,569	-0.02%
2020/04/29	0	0.00	50	34.55	34.50	-50	4,405	-1.13%
2020/04/27	10	32.85	2	32.73	32.80	8	4,385	0.18%
2020/04/24	0	0.00	0.2	30.90	30.60	-0.2	4,282	0.00%
2020/04/22	0	0.00	1	31.35	31.30	-1	4,169	-0.02%
2020/04/21	1	32.50	0	0.00	31.80	1	4,150	0.02%
2020/04/17	1	33.25	1	33.15	33.10	0	4,100	0.00%
2020/04/14	0	0.00	1	32.70	33.30	-1	3,956	-0.03%
2020/04/13	0	0.00	0	32.30	32.05	0	3,904	0.00%
2020/04/08	0	0.00	2	32.30	32.60	-2	3,826	-0.05%
2020/04/07	0	0.00	3	31.90	31.40	-3	3,764	-0.08%
2020/04/06	1	29.95	0	0.00	30.05	1	3,697	0.03%
2020/03/24	1	30.65	0	0.00	30.70	1	3,435	0.03%
2020/03/23	0	0.00	1	30.00	29.60	-1	3,401	-0.03%
2020/03/19	1	30.00	12	30.85	29.70	-11	3,219	-0.34%
2020/03/17	1	33.00	2	34.00	33.00	-1	3,023	-0.03%
2020/03/16	0	0.00	10	35.20	34.90	-10	2,921	-0.34%
2020/03/13	0	0.00	4	36.00	36.00	-4	2,853	-0.14%
2020/03/12	1	37.70	1	37.90	37.85	0	2,743	0.00%
2020/03/09	2	38.00	0	0.00	38.10	2	2,568	0.08%
2020/03/03	0	0.00	1	39.00	39.10	-1	2,520	-0.04%
2020/02/24	30	38.88	0	0.00	38.90	30	2,600	1.15%
2020/02/21	20	39.30	0	0.00	39.15	20	2,615	0.76%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/18	0	0.00	14	39.15	39.20	-14	2,738	-0.51%
2020/02/12	1	39.55	0	0.00	39.45	1	3,227	0.03%
2020/02/06	0	0.00	1	40.20	40.00	-1	3,273	-0.03%
2020/02/05	2	39.70	0	0.00	39.95	2	3,292	0.06%
2020/01/30	1	39.15	0	0.00	39.10	1	3,309	0.03%
2020/01/20	0	0.00	1	42.20	42.25	-1	3,203	-0.03%
2020/01/16	0	0.00	10	42.10	42.15	-10	3,242	-0.31%
2020/01/15	2	41.95	0	0.00	42.10	2	3,280	0.06%
2020/01/08	0	0.00	1	41.05	41.05	-1	3,823	-0.03%
2020/01/03	0	0.00	1	41.80	41.95	-1	4,004	-0.02%
2019/12/31	2	41.83	2	41.80	41.80	0	4,073	0.00%
2019/12/25	0	0.00	1	42.00	42.00	-1	4,258	-0.02%
2019/12/24	2	42.13	0	0.00	42.00	2	4,413	0.05%
2019/12/17	1	42.15	0	0.00	42.30	1	4,627	0.02%
2019/12/16	0	0.00	5	42.10	42.00	-5	4,631	-0.11%
2019/12/09	2	41.00	0	0.00	40.85	2	4,698	0.04%
2019/12/04	2	41.00	0	0.00	41.35	2	4,709	0.04%
2019/11/29	2	41.70	0	0.00	41.60	2	4,782	0.04%
2019/11/25	1	42.05	0	0.00	42.10	1	5,056	0.02%
2019/11/21	2	42.00	0	0.00	41.85	2	5,305	0.04%
2019/11/18	1	42.75	0	0.00	42.80	1	5,521	0.02%
2019/11/15	1	43.00	0	0.00	42.95	1	5,489	0.02%
2019/11/14	2	42.98	0	0.00	42.95	2	5,468	0.04%
2019/11/13	0	0.00	1	43.40	43.35	-1	5,403	-0.02%
2019/11/12	4	44.93	2	43.80	44.00	2	5,374	0.04%
2019/11/11	10	47.39	1	47.65	46.95	9	5,134	0.18%
2019/11/08	1	48.15	0	0.00	48.35	1	5,129	0.02%
2019/11/06	0	0.00	3	48.60	48.30	-3	5,175	-0.06%
2019/11/05	1	48.30	0	0.00	48.20	1	5,166	0.02%
2019/11/04	4	48.13	0	0.00	48.25	4	5,203	0.08%
2019/10/31	0	0.00	1	47.85	47.85	-1	5,258	-0.02%
2019/10/30	0	0.00	6	47.63	48.00	-6	5,276	-0.11%
2019/10/29	1	47.70	0	0.00	47.30	1	5,315	0.02%
2019/10/28	0	0.00	2	47.80	47.55	-2	5,312	-0.04%
2019/10/25	5	47.90	0	0.00	47.70	5	5,313	0.09%
2019/10/22	14	47.63	0	0.00	47.80	14	5,320	0.26%
2019/10/18	1	48.25	2	48.60	48.70	-1	5,261	-0.02%
2019/10/17	0	0.00	2	48.05	48.15	-2	5,135	-0.04%
2019/10/16	1	47.15	15	47.27	47.95	-14	5,045	-0.28%
2019/10/15	10	46.75	6	46.74	46.60	4	4,906	0.08%
2019/10/14	0	0.00	10	45.98	46.05	-10	4,817	-0.21%
2019/10/08	0	0.00	2	45.25	45.15	-2	4,756	-0.04%
2019/10/07	0	0.00	4	45.68	45.35	-4	4,751	-0.08%
2019/10/04	0	0.00	3	45.38	45.45	-3	4,737	-0.06%
2019/10/03	1	44.60	0	0.00	45.00	1	4,717	0.02%
2019/10/01	4	46.26	0	0.00	46.15	4	4,620	0.09%
2019/09/27	12	45.90	25	45.90	45.80	-13	4,558	-0.29%
2019/09/24	3	44.85	0	0.00	44.65	3	4,339	0.07%
2019/09/23	16	45.07	6	45.27	45.00	10	4,302	0.23%
2019/09/18	5	44.60	13	44.62	44.60	-8	4,143	-0.19%
2019/09/17	0	0.00	1	44.35	44.40	-1	4,110	-0.02%
2019/09/16	4	44.25	2	44.50	44.25	2	4,158	0.05%
2019/09/12	0	0.00	5	44.15	44.15	-5	4,115	-0.12%
2019/09/10	0	0.00	60	44.03	43.95	-60	4,084	-1.47%
2019/09/09	0	0.00	10	43.70	43.80	-10	4,057	-0.25%
2019/09/06	4	43.84	2	43.80	43.85	2	4,060	0.05%
2019/09/04	0	0.00	3	43.43	43.50	-3	4,089	-0.07%
2019/09/03	2	43.72	1	43.50	43.45	1	4,087	0.02%
2019/09/02	4	44.56	3	44.35	44.05	1	4,061	0.02%
2019/08/30	20	44.06	4	43.85	44.00	16	3,937	0.41%
2019/08/28	2	43.15	30	43.13	43.00	-28	3,712	-0.75%
2019/08/27	122	43.53	23	42.92	43.00	99	3,669	2.70%	大買/
2019/08/26	10	42.95	31	42.74	42.60	-21	3,526	-0.60%
2019/08/23	32	42.08	22	42.61	42.50	10	3,394	0.29%
2019/08/22	14	41.19	2	41.00	41.30	12	3,183	0.38%
2019/08/12	0	0.00	2	40.03	40.00	-2	3,229	-0.06%
2019/08/06	2	38.85	0	0.00	38.75	2	3,254	0.06%
2019/08/01	4	39.48	0	0.00	39.55	4	3,315	0.12%
2019/07/31	1	40.40	0	0.00	40.40	1	3,327	0.03%
2019/07/30	0	0.00	1	40.10	40.15	-1	3,299	-0.03%
2019/07/29	0	0.00	0.3	40.00	40.00	-0.3	3,334	-0.01%
2019/07/26	0	0.00	1	40.00	40.20	-1	3,318	-0.03%
2019/07/19	0	0.00	3	40.10	40.40	-3	3,498	-0.09%
2019/07/18	0	0.00	1	40.20	40.20	-1	3,544	-0.03%
2019/07/17	1	40.30	0	0.00	40.30	1	3,573	0.03%
2019/07/15	0	0.00	1	40.75	40.65	-1	3,711	-0.03%
2019/07/10	1	40.40	0	0.00	40.25	1	3,878	0.03%
2019/07/05	1	40.30	0	0.00	40.25	1	3,989	0.03%
2019/07/03	2	39.95	0	0.00	40.40	2	4,030	0.05%
2019/07/02	1	40.00	0	0.00	40.00	1	4,035	0.02%
2019/06/24	0	0.00	0.7	40.80	40.80	-0.7	4,043	-0.02%
2019/06/18	1	39.80	0	0.00	39.80	1	4,034	0.02%
2019/05/28	1	40.00	0	0.00	40.00	1	3,918	0.03%
2019/05/27	0	0.00	121	39.40	40.00	-121	3,864	-3.13%	大賣/鉅額交易
2019/05/24	0	0.00	7	39.55	39.40	-7	3,855	-0.18%
2019/05/21	0	0.00	3	40.50	40.65	-3	3,842	-0.08%
2019/05/16	2	38.95	0	0.00	38.65	2	3,756	0.05%
2019/05/14	2	38.63	11	38.78	38.75	-9	3,736	-0.24%
2019/05/13	5	38.98	0	0.00	39.10	5	3,689	0.14%
2019/05/10	5	39.86	0	0.00	39.70	5	3,645	0.14%
2019/05/09	13	40.05	0.1	40.25	39.95	12.9	3,642	0.35%
2019/05/08	1	40.40	0	0.00	40.65	1	3,564	0.03%
2019/05/06	3	41.00	1	40.85	40.80	2	3,461	0.06%
2019/05/03	1	41.60	0	0.00	41.70	1	3,390	0.03%
2019/05/02	1	41.60	2	41.58	41.45	-1	3,385	-0.03%
2019/04/30	2	41.30	1	41.20	41.25	1	3,366	0.03%
2019/04/29	1	41.55	40	41.46	41.60	-39	3,305	-1.18%
2019/04/26	1	41.00	0	0.00	41.00	1	3,252	0.03%
2019/04/25	1	40.30	0	0.00	40.40	1	3,231	0.03%
2019/04/19	1	41.00	0	0.00	41.20	1	2,929	0.03%
2019/04/17	21	41.08	0	0.00	41.15	21	2,785	0.75%
2019/04/16	2	41.10	0	0.00	41.00	2	2,720	0.07%
2019/04/12	4	41.50	0	0.00	41.50	4	2,632	0.15%
2019/04/11	4	42.10	0	0.00	42.05	4	2,596	0.15%
2019/04/10	0	0.00	9	42.26	42.55	-9	2,562	-0.35%
2019/04/09	16	41.65	0	0.00	41.85	16	2,549	0.63%
2019/04/02	1	41.55	0	0.00	41.45	1	2,592	0.04%
2019/03/26	8	41.65	2	41.60	41.65	6	2,711	0.22%
2019/03/21	10	43.80	0	0.00	43.70	10	2,614	0.38%
2019/03/18	20	43.10	0	0.00	43.15	20	2,616	0.76%
2019/03/15	2	42.00	2	43.00	43.00	0	2,610	0.00%
2019/03/12	0	0.00	20	42.90	42.85	-20	2,512	-0.80%
2019/03/04	23	42.85	0	0.00	43.55	23	2,839	0.81%
2019/02/26	0	0.00	8	44.19	44.05	-8	2,770	-0.29%
2019/01/28	5	42.70	0	0.00	42.70	5	3,098	0.16%
2019/01/25	0	0.00	5	42.75	42.80	-5	3,106	-0.16%
2019/01/07	1	42.05	0	0.00	41.90	1	3,428	0.03%
2018/12/22	0	0.00	2	40.75	41.00	-2	3,697	-0.05%
2018/12/21	4	40.75	0	0.00	40.00	4	3,756	0.11%
2018/12/19	0	0.00	2	43.20	43.05	-2	3,587	-0.06%
2018/12/18	0	0.00	1	42.90	43.00	-1	3,589	-0.03%
2018/12/17	2	42.98	2	42.70	43.00	0	3,651	0.00%
2018/12/13	0	0.00	2	43.00	43.00	-2	3,694	-0.05%
2018/12/06	0	0.00	2	42.05	41.75	-2	3,784	-0.05%
2018/12/04	0	0.00	1	43.30	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	1	43.10	43.20	-1	3,805	-0.03%
2018/11/26	1	40.20	0	0.00	40.60	1	3,671	0.03%
2018/11/20	2	39.90	0	0.00	40.30	2	3,722	0.05%
2018/11/19	0	0.00	1	40.15	40.00	-1	3,757	-0.03%
2018/11/15	0	0.00	20	39.28	39.25	-20	3,768	-0.53%
2018/11/13	0	0.00	3	39.02	39.20	-3	3,790	-0.08%
2018/11/12	7	39.61	4	39.69	39.10	3	3,715	0.08%
2018/11/09	2	42.00	0	0.00	41.50	2	3,620	0.06%
2018/10/25	0	0.00	1	41.80	41.80	-1	4,162	-0.02%
2018/10/23	0	0.00	2	42.10	42.10	-2	4,224	-0.05%
2018/10/19	2	42.30	0	0.00	42.50	2	4,270	0.05%
2018/10/17	1	43.00	0	0.00	43.30	1	4,266	0.02%
2018/10/16	0	0.00	4	43.30	42.65	-4	4,240	-0.09%
2018/10/12	2	43.05	0	0.00	43.60	2	4,205	0.05%
2018/10/11	2	42.20	102	43.33	43.35	-100	4,201	-2.38%	大賣/
2018/10/08	1	45.60	0	0.00	45.50	1	4,078	0.02%
2018/10/05	3	45.50	0	0.00	45.70	3	4,128	0.07%
2018/10/04	0	0.00	2	46.30	46.30	-2	4,180	-0.05%
2018/10/03	1	47.00	1	47.20	47.00	0	4,167	0.00%
2018/10/01	1	48.25	0	0.00	48.25	1	4,143	0.02%
2018/09/28	2	48.50	1	48.00	48.00	1	4,210	0.02%
2018/09/27	0	0.00	2	48.50	48.45	-2	4,159	-0.05%
2018/09/26	1	47.90	0	0.00	47.80	1	4,112	0.02%
2018/09/21	0	0.00	3	48.00	47.85	-3	4,134	-0.07%
2018/09/20	2	48.40	0	0.00	47.70	2	4,109	0.05%
2018/09/18	0	0.00	2	48.00	47.90	-2	4,085	-0.05%
2018/09/17	5	47.05	0	0.00	47.30	5	4,055	0.12%
2018/09/13	1	46.65	5	46.75	46.80	-4	4,039	-0.10%
2018/09/12	2	46.23	0	0.00	46.55	2	4,045	0.05%
2018/09/07	0	0.00	11	46.71	46.65	-11	4,176	-0.26%
2018/09/06	40	46.30	0	0.00	46.65	40	4,185	0.96%
2018/09/05	8	46.65	0	0.00	46.15	8	4,179	0.19%
2018/08/30	20	46.03	0	0.00	46.25	20	4,230	0.47%
2018/08/29	0	0.00	1	45.90	46.10	-1	4,254	-0.02%
2018/08/28	0	0.00	2	45.90	46.35	-2	4,274	-0.05%
2018/08/24	1	45.55	2	45.45	45.50	-1	4,282	-0.02%
2018/08/22	12	46.99	5	46.60	46.60	7	4,375	0.16%
2018/08/21	0	0.00	2	47.45	47.45	-2	4,141	-0.05%
2018/08/20	0	0.00	1	47.05	47.10	-1	4,144	-0.02%
2018/08/16	10	46.77	0	0.00	47.05	10	4,166	0.24%
2018/08/15	14	46.39	0	0.00	46.25	14	4,205	0.33%
2018/08/14	7	46.80	0	0.00	47.25	7	4,240	0.17%
2018/08/13	7	47.54	0	0.00	47.25	7	4,268	0.16%
2018/08/10	15	48.90	5	49.10	49.10	10	4,196	0.24%
2018/08/09	42	48.89	21	48.96	49.00	21	4,209	0.50%
2018/08/07	10	49.50	12	49.35	49.45	-2	4,302	-0.05%
2018/08/06	30	48.34	30	48.51	48.80	0	4,227	0.00%
2018/08/02	2	46.93	0	0.00	46.80	2	4,066	0.05%
2018/08/01	1	47.10	0	0.00	47.45	1	4,041	0.02%
2018/07/31	2	47.00	24	47.01	47.30	-22	4,018	-0.55%
2018/07/30	1	46.90	2	47.30	47.00	-1	3,983	-0.03%
2018/07/27	3	46.57	7	46.94	46.85	-4	3,963	-0.10%
2018/07/26	1	45.30	0	0.00	45.65	1	3,899	0.03%
2018/07/23	0	0.00	2	45.20	45.20	-2	3,924	-0.05%
2018/07/20	0	0.00	0	45.40	45.20	0	3,940	0.00%
2018/07/17	1	44.97	1	45.20	45.30	0	3,917	0.00%
2018/07/13	1	44.20	1	44.30	44.40	0	3,966	0.00%
2018/07/12	11	45.07	0	0.00	46.00	11	3,931	0.28%
2018/07/11	1	45.20	0	0.00	45.25	1	3,856	0.03%
2018/07/09	0	0.00	5	44.98	45.10	-5	3,846	-0.13%
2018/07/06	3	44.50	0	44.80	44.60	3	3,884	0.08%
2018/07/04	0	0.00	4	45.30	45.55	-4	3,880	-0.10%
2018/07/02	10	45.35	0	0.00	45.25	10	3,954	0.25%
2018/06/29	1	45.45	1	45.25	45.85	0	3,974	0.00%
2018/06/28	11	44.50	0	0.00	44.65	11	3,980	0.28%
2018/06/19	6	45.43	0	0.00	45.10	6	4,403	0.14%
2018/06/13	2	48.15	0	0.00	47.50	2	4,320	0.05%
2018/06/08	0	0.00	2	47.15	46.95	-2	4,400	-0.05%
2018/06/07	2	46.75	5	47.00	47.15	-3	4,419	-0.07%
2018/06/06	0	0.00	5.3	46.33	46.60	-5.3	4,452	-0.12%
2018/06/05	21	45.95	3	46.12	46.25	18	4,422	0.41%
2018/06/04	1	45.65	0	0.00	45.65	1	4,400	0.02%
2018/06/01	0	0.00	1	45.15	45.25	-1	4,418	-0.02%
2018/05/30	7	45.07	3	45.13	44.95	4	4,338	0.09%
2018/05/29	0	0.00	1	45.75	45.55	-1	4,343	-0.02%
2018/05/28	1	45.40	0	0.00	45.60	1	4,382	0.02%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	2	46.05	1	46.10	46.10	1	4,470	0.02%
2018/05/23	1	46.15	5.4	46.72	46.60	-4.4	4,501	-0.10%
2018/05/22	1	46.60	11	46.55	46.60	-10	4,522	-0.22%
2018/05/21	1	45.60	1.3	45.53	45.60	-0.3	4,511	-0.01%
2018/05/18	2	44.70	0	0.00	44.85	2	4,517	0.04%
2018/05/17	1	44.55	3	45.03	44.85	-2	4,645	-0.04%
2018/05/16	6	44.19	0	0.00	44.50	6	4,687	0.13%
2018/05/15	9	45.12	0	0.00	45.00	9	4,683	0.19%
2018/05/14	3	46.20	0	0.00	45.90	3	4,768	0.06%
2018/05/11	0	0.00	1	46.20	46.25	-1	4,760	-0.02%
2018/05/10	3	46.03	0	0.00	46.00	3	4,760	0.06%
2018/05/08	1	46.20	0	0.00	46.20	1	4,832	0.02%
2018/05/07	2	46.40	0	0.00	46.40	2	4,859	0.04%
2018/04/26	1	47.50	21	47.30	47.05	-20	4,953	-0.40%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/24	1	47.55	0	0.00	47.85	1	5,014	0.02%
2018/04/23	0	0.00	1	47.55	47.70	-1	5,103	-0.02%
2018/04/20	0	0.00	2	47.93	47.90	-2	5,112	-0.04%
2018/04/19	2	48.10	1	48.20	48.15	1	5,112	0.02%
2018/04/18	1	47.30	1	47.70	47.20	0	5,086	0.00%
2018/04/17	0	0.00	2	47.45	47.45	-2	5,093	-0.04%
2018/04/16	2	47.78	0	0.00	47.95	2	5,114	0.04%
2018/04/12	1	47.90	1	47.80	47.80	0	5,243	0.00%
2018/04/11	0	0.00	1	48.10	48.05	-1	5,262	-0.02%
2018/04/09	2	47.30	2	48.00	48.05	0	5,268	0.00%
2018/03/31	14	46.99	1	46.95	47.05	13	5,295	0.25%
2018/03/30	10	47.00	0	0.00	47.05	10	5,263	0.19%
2018/03/29	9.1	47.10	0	0.00	47.35	9.1	5,203	0.17%
2018/03/28	13	47.87	0	0.00	47.80	13	5,071	0.26%
2018/03/23	13	49.24	0	0.00	49.25	13	4,943	0.26%
2018/03/22	1	49.50	10	49.65	49.65	-9	4,920	-0.18%
2018/03/21	17	48.88	0	0.00	49.50	17	4,887	0.35%
2018/03/19	60	49.92	0	0.00	49.90	60	4,845	1.24%
2018/03/15	6	50.68	1	50.70	50.40	5	4,777	0.10%
2018/03/12	12	50.10	0	0.00	50.30	12	4,801	0.25%
2018/03/02	5	49.50	0	0.00	49.75	5	5,254	0.10%
2018/03/01	5	49.80	2	50.00	50.00	3	5,257	0.06%
2018/02/27	2	50.40	3	50.50	50.20	-1	5,244	-0.02%
2018/02/26	3	51.00	3	50.90	50.50	0	5,222	0.00%
2018/02/22	1	50.40	1	50.20	49.60	0	5,217	0.00%
2018/02/12	0.1	49.60	0	0.00	48.95	0.1	5,113	0.00%
2018/02/09	11	47.36	0	0.00	47.40	11	5,109	0.22%
2018/02/08	3	48.85	5	48.82	49.00	-2	5,034	-0.04%
2018/02/07	0.1	49.55	0	0.00	49.10	0.1	5,038	0.00%
2018/02/06	7	50.06	7	49.94	49.40	0	5,004	0.00%
2018/02/05	0	0.00	2	50.70	50.90	-2	5,000	-0.04%
2018/02/02	0	0.00	1	51.20	51.30	-1	4,943	-0.02%
2018/01/31	4	50.80	0	0.00	50.80	4	4,930	0.08%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	17	51.25	1	51.40	51.60	16	4,824	0.33%
2018/01/26	3	51.43	0	0.00	51.50	3	4,775	0.06%
2018/01/25	1	51.40	1	51.70	51.90	0	4,727	0.00%
2018/01/24	1	51.40	0	0.00	51.60	1	4,704	0.02%
2018/01/23	14	51.50	1	51.50	51.70	13	4,688	0.28%
2018/01/22	5	51.90	1	51.80	51.90	4	4,681	0.09%
2018/01/19	2	52.30	0	0.00	52.20	2	4,629	0.04%
2018/01/18	1	53.10	0	0.00	52.40	1	4,583	0.02%
2018/01/17	20	52.70	10	52.50	52.60	10	4,528	0.22%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/12	1	51.40	0	0.00	51.60	1	4,365	0.02%
2018/01/11	2	51.00	0.1	51.50	51.30	1.9	4,313	0.04%
2018/01/10	0	0.00	2	51.25	51.50	-2	4,289	-0.05%
2018/01/09	1	51.00	66	51.14	51.20	-65	4,257	-1.53%
2018/01/08	2	51.15	0	0.00	51.60	2	4,174	0.05%
2018/01/05	3	51.03	0	0.00	51.50	3	4,120	0.07%
2018/01/04	0	0.00	6	51.58	51.60	-6	4,086	-0.15%
2018/01/02	1	51.80	3	51.93	51.70	-2	4,032	-0.05%