正新 (2105)-元大-新盛券商分點個股進出

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
59.3
漲跌
▲5.3
漲幅
+9.81%
成交量
39,777張
產業
上市橡膠類股
971人加入追蹤

立即追蹤
本地時間:13:35(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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	25	58.79	59.30	-25	6,689	-0.37%
2024/05/21	0	0.00	9.1	53.43	54.00	-9.1	6,076	-0.15%
2024/05/20	0	0.00	1	53.10	53.40	-1	5,869	-0.02%
2024/05/16	0	0.00	6	53.20	53.20	-6	5,648	-0.11%
2024/05/15	0	0.00	1	52.10	52.20	-1	5,549	-0.02%
2024/05/13	0	0.00	16	51.74	51.80	-16	5,374	-0.30%
2024/05/10	0	0.00	2	49.75	50.00	-2	5,212	-0.04%
2024/05/06	0	0.00	3	47.87	48.25	-3	4,973	-0.06%
2024/05/02	1	47.00	0	0.00	46.90	1	4,905	0.02%
2024/04/24	2	46.28	1	46.10	46.10	1	4,755	0.02%
2024/04/23	0	0.00	1	47.25	47.10	-1	4,688	-0.02%
2024/04/22	1	47.40	0.1	47.50	47.45	0.9	4,751	0.02%
2024/04/19	0	0.00	3	47.30	46.90	-3	4,716	-0.06%
2024/04/18	5	48.46	2	48.05	47.85	3	4,626	0.06%
2024/04/10	0	0.00	2	49.05	49.10	-2	4,514	-0.04%
2024/04/09	2	49.65	8	49.75	49.65	-6	4,568	-0.13%
2024/04/08	0	0.00	0.1	48.80	48.55	-0.1	4,601	0.00%
2024/04/02	2	48.78	33	48.60	48.80	-31	4,561	-0.68%
2024/04/01	2	49.85	0	0.00	49.75	2	4,560	0.04%
2024/03/28	2	49.75	4	49.63	49.70	-2	4,531	-0.04%
2024/03/27	0	0.00	7	50.00	49.85	-7	4,663	-0.15%
2024/03/26	2	48.75	0	0.00	48.85	2	4,973	0.04%
2024/03/22	0	0.00	5	48.10	48.10	-5	5,850	-0.09%
2024/03/21	2	48.20	2	49.00	49.15	0	6,293	0.00%
2024/03/20	3	48.52	4.5	48.34	48.40	-1.5	6,762	-0.02%
2024/03/19	0.5	48.35	2	48.18	47.80	-1.5	6,807	-0.02%
2024/03/18	6	49.61	2	49.43	49.50	4	6,858	0.06%
2024/03/15	0	0.00	2	47.70	48.20	-2	6,781	-0.03%
2024/03/14	0	0.00	15	47.67	47.65	-15	6,721	-0.22%
2024/03/06	5	45.91	0	0.00	46.05	5	7,524	0.07%
2024/03/05	4	46.40	0	0.00	46.05	4	7,635	0.05%
2024/03/04	0	0.00	3	46.63	46.75	-3	7,683	-0.04%
2024/03/01	3	46.30	0	0.00	46.65	3	7,758	0.04%
2024/02/29	0	0.00	1	46.75	46.95	-1	7,836	-0.01%
2024/02/27	3	46.20	5	46.30	46.30	-2	7,785	-0.03%
2024/02/26	1	45.95	14	46.15	46.20	-13	7,805	-0.17%
2024/02/22	0	0.00	1	46.30	46.30	-1	7,894	-0.01%
2024/02/21	0	0.00	13	45.65	45.85	-13	7,974	-0.16%
2024/02/19	0	0.00	1	46.65	46.40	-1	8,186	-0.01%
2024/02/16	1	46.40	0	0.00	46.55	1	8,334	0.01%
2024/02/02	0	0.00	1	45.50	45.70	-1	8,426	-0.01%
2024/02/01	3	44.85	0	0.00	44.85	3	8,426	0.04%
2024/01/31	0	0.00	5	45.40	45.45	-5	8,453	-0.06%
2024/01/30	0	0.00	1	45.30	45.10	-1	8,500	-0.01%
2024/01/29	0	0.00	2	45.20	45.20	-2	8,572	-0.02%
2024/01/25	0	0.00	1.1	44.29	44.35	-1.1	8,606	-0.01%
2024/01/24	1	44.00	0	0.00	44.15	1	8,603	0.01%
2024/01/19	1	43.05	0.2	42.95	43.15	0.9	8,706	0.01%
2024/01/18	0	0.00	5	42.39	42.35	-5	8,755	-0.06%
2024/01/17	0	43.05	4	43.03	42.90	-4	8,775	-0.05%
2024/01/16	0	0.00	0.2	43.15	43.10	-0.2	8,733	0.00%
2024/01/11	4	43.06	0	0.00	43.60	4	8,766	0.05%
2024/01/10	2	44.20	0	0.00	43.95	2	8,745	0.02%
2024/01/09	2	44.65	0	0.00	44.75	2	8,781	0.02%
2024/01/05	0	0.00	1	45.35	45.00	-1	8,912	-0.01%
2024/01/04	1	44.75	0	0.00	44.95	1	9,077	0.01%
2024/01/03	3	44.63	0	0.00	44.95	3	9,315	0.03%
2024/01/02	1	45.40	0.1	45.40	45.55	0.9	9,284	0.01%
2023/12/26	0	0.00	3	44.53	44.50	-3	9,419	-0.03%
2023/12/25	0	0.00	0.5	44.85	44.75	-0.5	9,438	-0.01%
2023/12/22	1	45.80	1	45.70	45.45	0	9,439	0.00%
2023/12/21	0	0.00	2	46.90	47.90	-2	9,287	-0.02%
2023/12/19	1	46.15	0	0.00	46.25	1	8,458	0.01%
2023/12/18	0	0.00	1	46.40	46.60	-1	8,068	-0.01%
2023/12/15	2	45.55	5	45.60	45.35	-3	7,684	-0.04%
2023/12/13	5	45.00	0	0.00	45.00	5	7,361	0.07%
2023/12/12	0	0.00	1	46.00	46.30	-1	7,329	-0.01%
2023/12/07	1	44.90	1	45.45	44.85	0	7,324	0.00%
2023/12/06	15	45.07	0	0.00	45.00	15	7,366	0.20%
2023/12/05	0	0.00	15	43.76	44.25	-15	7,404	-0.20%
2023/12/04	2	45.55	10	44.83	44.70	-8	7,195	-0.11%
2023/11/28	1	47.55	3	47.42	47.45	-2	6,868	-0.03%
2023/11/24	0	0.00	3	46.05	46.10	-3	7,031	-0.04%
2023/11/20	2	45.70	0	0.00	45.65	2	7,140	0.03%
2023/11/17	1	46.50	3	46.22	46.55	-2	7,059	-0.03%
2023/11/16	3	45.90	9	46.90	45.90	-6	7,001	-0.09%
2023/11/15	14	46.23	14	46.34	46.55	0	6,860	0.00%
2023/11/14	2	45.60	0	45.60	45.50	2	6,711	0.03%
2023/11/13	28	45.08	25	45.23	45.65	3	6,650	0.05%
2023/11/10	10	45.02	10	44.85	44.80	0	6,582	0.00%
2023/11/09	60	44.73	61	44.83	44.80	-1	6,546	-0.02%
2023/11/07	0	0.00	5	44.92	44.95	-5	6,576	-0.08%
2023/11/06	1	44.80	0	0.00	44.80	1	6,523	0.02%
2023/11/02	25	44.21	25	43.95	43.75	0	6,463	0.00%
2023/10/31	1	44.00	6	44.34	44.15	-5	6,443	-0.08%
2023/10/30	10	43.65	15	43.57	43.75	-5	6,415	-0.08%
2023/10/26	0	0.00	16	43.66	43.85	-16	6,457	-0.25%
2023/10/24	7	42.85	3	42.65	43.00	4	6,363	0.06%
2023/10/23	0	0.00	10	42.80	42.95	-10	6,353	-0.16%
2023/10/19	13	43.27	13	43.22	43.40	0	6,328	0.00%
2023/10/17	16	43.71	0	0.00	43.20	16	6,268	0.26%
2023/10/13	3	44.30	0	0.00	44.15	3	6,248	0.05%
2023/10/12	1	44.85	15	44.50	44.95	-14	6,237	-0.22%
2023/10/11	21	44.46	26	44.34	44.80	-5	6,100	-0.08%
2023/10/05	8	43.08	0	0.00	42.85	8	5,915	0.14%
2023/10/03	5	41.80	0	0.00	42.40	5	5,940	0.08%
2023/09/27	0	0.00	3	42.15	42.45	-3	5,992	-0.05%
2023/09/26	4	43.08	0	0.00	42.60	4	6,043	0.07%
2023/09/25	2	42.80	5	42.70	42.60	-3	6,147	-0.05%
2023/09/20	3	43.47	5	43.35	43.40	-2	6,069	-0.03%
2023/09/19	12	44.00	21	43.80	43.90	-9	6,058	-0.15%
2023/09/18	10	43.23	15	43.05	43.10	-5	5,931	-0.08%
2023/09/15	11	42.16	13	42.16	42.65	-2	5,870	-0.03%
2023/09/13	21	42.33	22	42.37	42.65	-1	5,816	-0.02%
2023/09/12	12	41.88	0	0.00	41.80	12	5,928	0.20%
2023/09/11	13	41.70	22	41.52	41.65	-9	5,984	-0.15%
2023/09/08	27	41.01	4	41.20	41.40	23	5,956	0.39%
2023/09/06	4	39.60	0	0.00	39.75	4	5,835	0.07%
2023/09/04	5	40.70	11	40.35	40.10	-6	5,843	-0.10%
2023/09/01	12	40.35	1	39.85	40.45	11	5,794	0.19%
2023/08/31	3	39.77	1	39.40	39.65	2	5,662	0.04%
2023/08/30	5	40.11	18	40.01	39.75	-13	5,531	-0.24%
2023/08/29	5	38.95	8	39.12	39.55	-3	5,428	-0.06%
2023/08/23	5	38.00	0	0.00	38.10	5	5,674	0.09%
2023/08/08	0.1	37.50	0	0.00	37.70	0.1	6,100	0.00%
2023/07/31	1	38.50	0	0.00	38.45	1	6,033	0.02%
2023/07/28	11	38.56	0	0.00	38.70	11	6,153	0.18%
2023/07/25	0	0.00	8	38.19	38.50	-8	6,161	-0.13%
2023/07/20	1	38.05	1	38.60	38.80	0	6,193	0.00%
2023/07/19	0	0.00	1	38.65	38.40	-1	6,171	-0.02%
2023/07/18	0	0.00	1	39.15	39.15	-1	6,127	-0.02%
2023/07/17	0	0.00	1	38.85	39.50	-1	6,114	-0.02%
2023/07/13	1	39.40	1	39.10	39.10	0	6,069	0.00%
2023/07/12	3	39.88	2	39.50	39.70	1	6,059	0.02%
2023/07/11	10	39.70	10	39.62	39.75	0	6,101	0.00%
2023/07/10	4	39.48	3	40.00	39.45	1	6,112	0.02%
2023/07/07	12	38.77	1	38.75	38.75	11	6,073	0.18%
2023/07/06	4	39.40	3	39.53	39.30	1	6,028	0.02%
2023/07/05	30	39.15	30	38.95	38.95	0	5,979	0.00%
2023/07/04	28	39.47	26	39.15	39.20	2	5,923	0.03%
2023/07/03	11	39.76	6	39.34	39.30	5	5,856	0.09%
2023/06/30	2	40.15	0	0.00	40.15	2	5,786	0.03%
2023/06/29	7	40.85	5	40.70	41.10	2	5,711	0.04%
2023/06/28	15	41.12	15	40.67	40.75	0	5,743	0.00%
2023/06/26	0.4	41.05	4	40.90	40.75	-3.6	5,909	-0.06%
2023/06/19	0.1	41.15	0	0.00	41.20	0.1	6,291	0.00%
2023/06/16	3	40.85	24	40.98	41.15	-21	6,174	-0.34%
2023/06/15	22	40.22	1	40.70	40.55	21	5,878	0.36%
2023/06/14	6	40.20	1	40.25	40.25	5	5,792	0.09%
2023/06/13	0	0.00	4	39.24	39.40	-4	5,689	-0.07%
2023/06/12	1	38.95	0	0.00	38.85	1	5,626	0.02%
2023/06/09	0	0.00	5	38.75	38.80	-5	5,604	-0.09%
2023/06/08	2	38.48	0	0.00	38.55	2	5,569	0.04%
2023/06/01	1	37.90	5	37.95	37.85	-4	5,443	-0.07%
2023/05/31	5	39.00	5	39.75	39.00	0	5,339	0.00%
2023/05/26	2	39.50	0	0.00	39.50	2	4,994	0.04%
2023/05/25	0	0.00	4	39.85	39.90	-4	4,979	-0.08%
2023/05/24	1	39.60	10	39.45	39.80	-9	4,942	-0.18%
2023/05/23	1.5	40.03	2	39.98	39.95	-0.5	4,911	-0.01%
2023/05/19	1	40.25	3	40.25	40.15	-2	4,785	-0.04%
2023/05/17	4	39.55	13	39.70	39.80	-9	4,637	-0.19%
2023/05/16	5	39.51	5	39.59	39.75	0	4,545	0.00%
2023/05/15	3	38.87	0	0.00	38.90	3	4,385	0.07%
2023/05/12	0	0.00	20	38.30	38.50	-20	4,346	-0.46%
2023/05/11	0	0.00	20	38.30	38.55	-20	4,328	-0.46%
2023/05/10	1	38.25	0	0.00	38.70	1	4,325	0.02%
2023/05/09	5	38.34	10	38.43	38.40	-5	4,345	-0.12%
2023/05/08	0	0.00	1	38.50	38.60	-1	4,379	-0.02%
2023/05/05	11	38.84	8	38.48	38.40	3	4,375	0.07%
2023/05/04	7	38.01	5	38.50	38.80	2	4,338	0.05%
2023/05/03	1	37.85	2	37.75	37.85	-1	4,181	-0.02%
2023/05/02	0	0.00	1	37.90	37.95	-1	4,217	-0.02%
2023/04/28	0	0.00	1	37.60	37.80	-1	4,273	-0.02%
2023/04/26	5	37.10	2	36.95	37.10	3	4,243	0.07%
2023/04/25	11	37.24	0	0.00	36.95	11	4,220	0.26%
2023/04/24	1	37.10	15	37.05	37.15	-14	4,179	-0.33%
2023/04/20	2	36.90	0	0.00	36.90	2	4,174	0.05%
2023/04/19	3	37.32	20	37.25	37.40	-17	4,191	-0.41%
2023/04/18	1	37.25	0	0.00	37.40	1	4,153	0.02%
2023/04/17	10	37.85	1	37.90	37.90	9	4,106	0.22%
2023/04/14	5	38.00	2	37.78	38.00	3	4,047	0.07%
2023/04/13	0	0.00	16	37.33	37.30	-16	3,959	-0.40%
2023/04/12	12	37.60	1	37.70	37.75	11	3,885	0.28%
2023/04/11	1	37.05	0	0.00	37.10	1	3,792	0.03%
2023/04/10	3	37.20	3	37.15	37.15	0	3,765	0.00%
2023/04/07	10	36.75	1	36.80	36.80	9	3,711	0.24%
2023/03/31	0	0.00	4	36.93	36.55	-4	3,645	-0.11%
2023/03/30	6	36.53	0	0.00	36.55	6	3,557	0.17%
2023/03/29	3	35.98	0	0.00	36.55	3	3,540	0.08%
2023/03/28	2	36.08	5	36.08	35.95	-3	3,482	-0.09%
2023/03/27	7	36.66	10	37.33	36.20	-3	3,425	-0.09%
2023/03/24	9	37.42	25	37.08	37.65	-16	3,235	-0.49%
2023/03/16	1	34.10	0	0.00	34.05	1	2,633	0.04%
2023/03/15	1	34.55	0	0.00	34.20	1	2,621	0.04%
2023/03/14	4	34.26	0	0.00	34.30	4	2,618	0.15%
2023/03/13	1	34.35	0	0.00	34.65	1	2,609	0.04%
2023/03/10	1	34.50	0	0.00	34.40	1	2,630	0.04%
2023/03/06	0	0.00	3	34.92	35.10	-3	2,698	-0.11%
2023/03/03	1	34.15	1	34.40	34.40	0	2,662	0.00%
2023/03/02	1	34.10	0	0.00	34.20	1	2,681	0.04%
2023/02/24	2	34.83	0	0.00	34.25	2	2,630	0.08%
2023/02/23	1	34.85	5	35.03	34.85	-4	2,545	-0.16%
2023/02/21	2	35.05	2	35.00	35.05	0	2,524	0.00%
2023/02/20	0	0.00	2	34.60	34.60	-2	2,503	-0.08%
2023/02/17	2	34.20	0	0.00	34.55	2	2,533	0.08%
2023/02/10	1	33.90	0	0.00	33.95	1	2,675	0.04%
2023/02/09	1	33.95	0	0.00	33.90	1	2,706	0.04%
2023/02/08	1.1	33.97	0	0.00	33.90	1.1	2,696	0.04%
2023/02/07	3	34.00	0	0.00	34.00	3	2,683	0.11%
2023/02/06	1	34.40	5	34.35	34.15	-4	2,643	-0.15%
2023/02/03	2	34.65	0	0.00	34.55	2	2,624	0.08%
2023/02/02	4	34.70	0	0.00	34.65	4	2,648	0.15%
2023/01/31	0	0.00	2	34.95	34.50	-2	2,718	-0.07%
2023/01/17	1	34.35	0	0.00	34.50	1	2,620	0.04%
2023/01/16	0.1	34.55	0	0.00	34.40	0.1	2,664	0.00%
2023/01/12	0	0.00	1	34.80	34.75	-1	2,883	-0.03%
2023/01/09	1	34.60	0	0.00	34.75	1	2,948	0.03%
2023/01/05	2	34.40	0	0.00	34.45	2	3,003	0.07%
2022/12/28	1	34.00	0	0.00	34.00	1	3,284	0.03%
2022/12/27	1	34.10	0	0.00	34.20	1	3,307	0.03%
2022/12/23	2	33.80	0	0.00	33.75	2	3,528	0.06%
2022/12/21	0	0.00	1	33.70	33.60	-1	3,770	-0.03%
2022/12/16	0	0.00	19	34.13	34.25	-19	4,225	-0.45%
2022/12/13	0	0.00	5	34.10	34.10	-5	4,668	-0.11%
2022/12/12	0	0.00	2	34.80	34.60	-2	4,836	-0.04%
2022/12/09	0	0.00	4	34.85	35.00	-4	5,259	-0.08%
2022/12/08	0	0.00	5	34.24	34.50	-5	5,774	-0.09%
2022/12/07	0	0.00	2	34.55	34.50	-2	6,117	-0.03%
2022/12/06	0	0.00	6	34.67	34.75	-6	6,217	-0.10%
2022/12/05	0	34.90	7	35.05	34.60	-7	6,213	-0.11%
2022/12/02	0	0.00	1	34.55	34.90	-1	6,221	-0.02%
2022/11/30	0	0.00	5	34.60	34.95	-5	6,192	-0.08%
2022/11/25	0	0.00	5	34.25	34.35	-5	6,128	-0.08%
2022/11/21	0	0.00	6	33.58	33.75	-6	6,196	-0.10%
2022/11/16	2	34.23	2	34.05	33.80	0	6,202	0.00%
2022/11/15	0	0.00	11	34.17	34.45	-11	6,180	-0.18%
2022/11/14	1	34.10	0	0.00	34.20	1	6,154	0.02%
2022/11/11	1	33.45	0	0.00	33.35	1	6,101	0.02%
2022/11/09	1	33.50	2	33.40	33.45	-1	6,120	-0.02%
2022/11/08	0	0.00	5	33.25	33.45	-5	6,181	-0.08%
2022/11/07	3	33.30	0	0.00	33.60	3	6,252	0.05%
2022/11/04	1	32.85	4	32.90	32.95	-3	6,288	-0.05%
2022/11/01	3	32.65	0	0.00	33.05	3	6,326	0.05%
2022/10/28	18	32.38	0	0.00	32.40	18	6,352	0.28%
2022/10/27	17	33.10	2	33.25	33.05	15	6,348	0.24%
2022/10/24	0	0.00	4	31.90	32.00	-4	6,318	-0.06%
2022/10/21	2.1	32.25	4	32.25	32.00	-1.9	6,274	-0.03%
2022/10/20	4	32.75	6	32.72	32.80	-2	6,191	-0.03%
2022/10/17	1	34.20	4	33.53	34.00	-3	6,113	-0.05%
2022/10/14	4	34.33	0	0.00	34.10	4	6,106	0.07%
2022/10/13	0	0.00	2	34.35	34.05	-2	6,135	-0.03%
2022/10/12	0	0.00	0	34.95	34.85	0	6,108	0.00%
2022/10/11	1	34.55	8	34.42	34.55	-7	6,132	-0.11%
2022/10/07	1	35.40	0	0.00	35.25	1	6,118	0.02%
2022/10/06	5	36.02	12	35.93	35.80	-7	6,159	-0.11%
2022/10/05	5	35.73	2	35.55	35.70	3	6,143	0.05%
2022/10/04	1	35.30	0	0.00	35.35	1	6,091	0.02%
2022/10/03	2	35.20	2	35.65	35.00	0	6,085	0.00%
2022/09/30	2	35.65	13	35.43	35.70	-11	6,141	-0.18%
2022/09/29	4	36.39	4.5	36.47	36.40	-0.5	6,023	-0.01%
2022/09/28	1	37.05	2	37.25	36.30	-1	5,964	-0.02%
2022/09/27	18	36.92	0	0.00	37.05	18	5,867	0.31%
2022/09/26	7	36.83	0	0.00	36.95	7	5,802	0.12%
2022/09/23	13	38.01	31	37.75	37.35	-18	5,675	-0.32%
2022/09/22	10	38.34	5.6	38.52	38.80	4.4	5,493	0.08%
2022/09/21	2	39.60	14	39.20	39.25	-12	5,417	-0.22%
2022/09/20	0	0.00	3	39.60	39.60	-3	5,266	-0.06%
2022/09/19	12	39.23	1	39.15	39.45	11	5,117	0.21%
2022/09/16	2	38.75	18	38.84	39.50	-16	4,957	-0.32%
2022/09/15	16	38.60	24	38.75	38.40	-8	4,576	-0.17%
2022/09/14	23	36.98	16	36.40	37.70	7	4,040	0.17%
2022/09/13	1	35.40	19	35.81	35.95	-18	3,724	-0.48%
2022/09/12	0	0.00	1	35.20	35.20	-1	3,641	-0.03%
2022/09/07	0	0.00	5	34.10	34.15	-5	3,737	-0.13%
2022/09/01	0	0.00	0	35.00	35.00	0	3,754	0.00%
2022/08/31	1	35.10	0	0.00	35.45	1	3,747	0.03%
2022/08/30	1	35.10	0	0.00	34.95	1	3,735	0.03%
2022/08/26	1	35.35	0	0.00	35.35	1	3,729	0.03%
2022/08/25	1	35.30	0	0.00	35.15	1	3,749	0.03%
2022/08/24	3	35.15	0	0.00	35.25	3	3,786	0.08%
2022/08/19	1	35.50	1	35.55	35.35	0	4,090	0.00%
2022/08/18	12	35.17	2	35.35	35.50	10	4,097	0.24%
2022/08/16	7	35.43	0	0.00	35.50	7	4,111	0.17%
2022/08/12	1	35.20	1	34.90	35.20	0	4,089	0.00%
2022/08/11	0.5	34.95	0	0.00	34.75	0.5	4,032	0.01%
2022/08/09	0	0.00	10	34.45	34.55	-10	4,035	-0.25%
2022/08/04	2	34.60	0	0.00	34.50	2	4,021	0.05%
2022/08/03	0	0.00	1	35.50	35.75	-1	3,969	-0.03%
2022/08/02	0.7	35.85	0	0.00	35.80	0.7	3,958	0.02%
2022/08/01	10	35.95	3	36.05	36.10	7	3,941	0.18%
2022/07/29	2.2	35.39	3	35.40	35.45	-0.8	3,918	-0.02%
2022/07/28	10	35.35	0	0.00	35.30	10	3,920	0.26%
2022/07/26	2.1	35.03	0	0.00	35.20	2.1	3,903	0.05%
2022/07/25	10	35.10	0	0.00	35.15	10	3,902	0.26%
2022/07/21	2	35.75	0	0.00	36.15	2	3,840	0.05%
2022/07/20	7	36.07	1	36.60	35.80	6	3,799	0.16%
2022/07/19	13	36.68	5	36.60	36.65	8	3,781	0.21%
2022/07/18	5	36.60	0	0.00	36.60	5	3,752	0.13%
2022/07/15	1	36.30	0	0.00	36.30	1	3,706	0.03%
2022/07/14	2	36.05	9	35.90	36.05	-7	3,698	-0.19%
2022/07/13	4	35.46	2	35.40	35.25	2	3,643	0.05%
2022/07/12	0	0.00	7	35.00	34.90	-7	3,605	-0.19%
2022/07/11	6	35.71	0	0.00	35.60	6	3,595	0.17%
2022/07/08	15	36.10	7	35.87	36.10	8	3,582	0.22%
2022/07/07	5	35.20	0	0.00	35.15	5	3,462	0.14%
2022/06/30	1	35.30	2	35.40	35.40	-1	3,467	-0.03%
2022/06/29	12	35.90	6	35.83	35.65	6	3,500	0.17%
2022/06/27	2	35.65	5	35.63	35.70	-3	3,569	-0.08%
2022/06/23	0	0.00	1	35.05	35.10	-1	3,521	-0.03%
2022/06/22	1	34.35	0	0.00	34.45	1	3,497	0.03%
2022/06/17	0	0.00	4	34.40	34.40	-4	3,477	-0.12%
2022/06/15	1	35.10	10	35.00	35.05	-9	3,443	-0.26%
2022/06/06	0	0.00	1	35.45	35.70	-1	3,470	-0.03%
2022/06/02	0	0.00	1	35.45	35.50	-1	3,526	-0.03%
2022/06/01	2	35.58	1	35.30	35.25	1	3,623	0.03%
2022/05/30	5	34.95	0	0.00	35.30	5	3,395	0.15%
2022/05/27	1	34.75	0	0.00	34.75	1	3,357	0.03%
2022/05/25	5	34.55	1	34.20	34.50	4	3,454	0.12%
2022/05/23	2	33.93	0	0.00	33.95	2	3,506	0.06%
2022/05/20	1	34.70	0	0.00	34.40	1	3,522	0.03%
2022/05/18	11	34.20	11	34.48	34.75	0	3,484	0.00%
2022/05/13	0	0.00	4	33.30	33.30	-4	3,480	-0.11%
2022/04/27	1	33.20	0	0.00	33.40	1	3,860	0.03%
2022/04/25	11	33.80	11	33.80	33.80	0	3,857	0.00%
2022/04/22	1	34.35	0	0.00	34.40	1	3,817	0.03%
2022/04/20	2	34.08	0	0.00	34.15	2	3,889	0.05%
2022/04/18	2	34.10	0	0.00	34.05	2	3,924	0.05%
2022/04/15	1	34.35	0	0.00	34.25	1	3,938	0.03%
2022/04/14	1	34.70	0	0.00	34.75	1	3,966	0.03%
2022/04/11	0	0.00	1	34.40	34.40	-1	4,054	-0.02%
2022/04/06	3	35.22	0	0.00	35.65	3	4,126	0.07%
2022/03/31	0	0.00	1	35.75	35.45	-1	4,354	-0.02%
2022/03/29	1	34.70	0	0.00	34.60	1	4,231	0.02%
2022/03/25	2	34.85	0	0.00	34.85	2	4,247	0.05%
2022/03/23	1	35.40	4	35.50	35.50	-3	4,354	-0.07%
2022/03/22	1	35.40	0	0.00	35.55	1	4,369	0.02%
2022/03/21	4	35.60	0	0.00	35.60	4	4,402	0.09%
2022/03/17	1	35.10	0	0.00	35.00	1	4,474	0.02%
2022/03/16	1	34.70	0	0.00	34.85	1	4,587	0.02%
2022/03/11	1	34.45	0	0.00	34.50	1	5,019	0.02%
2022/03/10	0	0.00	1	34.80	34.80	-1	5,074	-0.02%
2022/03/09	2	34.20	0	0.00	34.15	2	5,072	0.04%
2022/03/08	6	33.94	1	33.90	34.00	5	5,077	0.10%
2022/03/07	3.1	34.22	2	34.10	34.20	1.1	5,080	0.02%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/03/02	0	0.00	0	35.60	35.40	0	5,195	0.00%
2022/03/01	1	35.45	0	0.00	35.65	1	5,198	0.02%
2022/02/25	4	34.93	1	34.95	35.60	3	5,207	0.06%
2022/02/24	1	35.05	0	0.00	35.05	1	5,142	0.02%
2022/02/23	1	35.70	0	0.00	35.70	1	5,087	0.02%
2022/02/22	6	35.83	0	0.00	35.80	6	5,118	0.12%
2022/02/21	2	36.05	1	36.35	36.40	1	5,111	0.02%
2022/02/18	5	35.95	0	0.00	35.95	5	5,107	0.10%
2022/02/17	0	0.00	2	35.80	36.30	-2	5,115	-0.04%
2022/02/16	2	35.50	4	35.63	35.60	-2	5,102	-0.04%
2022/02/15	3	35.35	0	0.00	35.15	3	5,129	0.06%
2022/02/14	0	0.00	2	35.25	35.25	-2	5,187	-0.04%
2022/02/11	3	35.83	2	35.88	35.75	1	5,191	0.02%
2022/02/10	6	36.50	5	36.46	36.35	1	5,222	0.02%
2022/02/09	5	36.27	7	36.26	36.35	-2	5,230	-0.04%
2022/02/08	4	36.28	6	36.48	36.35	-2	5,239	-0.04%
2022/02/07	0	0.00	1	35.50	36.10	-1	5,196	-0.02%
2022/01/25	2	34.53	1	34.65	34.55	1	5,130	0.02%
2022/01/24	1	35.00	0	0.00	35.10	1	5,082	0.02%
2022/01/21	0	0.00	1	35.15	35.45	-1	5,139	-0.02%
2022/01/20	1	35.45	0	0.00	35.45	1	5,107	0.02%
2022/01/18	3	35.80	5	35.73	35.95	-2	5,156	-0.04%
2022/01/14	3	35.47	0	0.00	35.40	3	5,163	0.06%
2022/01/13	3	36.17	3	35.95	36.00	0	5,183	0.00%
2022/01/12	2	36.05	0	0.00	36.00	2	5,146	0.04%
2022/01/11	8	35.69	4	35.85	35.90	4	5,132	0.08%
2022/01/07	4	35.53	0	0.00	35.35	4	5,124	0.08%
2022/01/03	7	35.97	3	36.25	35.85	4	5,109	0.08%
2021/12/30	2	36.28	0	0.00	36.10	2	5,105	0.04%
2021/12/29	1	36.50	0	0.00	36.55	1	5,126	0.02%
2021/12/28	4	36.83	0	0.00	36.65	4	5,134	0.08%
2021/12/24	0	0.00	2	36.10	36.05	-2	4,997	-0.04%
2021/12/23	0	0.00	10	35.85	35.80	-10	5,072	-0.20%
2021/12/22	10	35.85	2	36.00	35.90	8	5,202	0.15%
2021/12/21	1	35.80	0	0.00	35.60	1	5,233	0.02%
2021/12/20	2	36.00	4	35.60	35.50	-2	5,264	-0.04%
2021/12/17	2	35.70	0	0.00	36.15	2	5,281	0.04%
2021/12/14	1	36.10	2	36.03	35.85	-1	5,397	-0.02%
2021/12/13	4	36.20	2	36.15	36.10	2	5,381	0.04%
2021/12/09	95.7	35.97	13	36.21	36.55	82.7	5,388	1.53%
2021/12/08	3	35.25	7	35.14	35.20	-4	5,085	-0.08%
2021/12/07	5	34.50	0	0.00	34.50	5	4,993	0.10%
2021/12/06	0	0.00	1	34.85	34.85	-1	5,066	-0.02%
2021/12/01	3	33.52	1	33.65	33.65	2	5,197	0.04%
2021/11/30	4	33.75	0	0.00	33.50	4	5,160	0.08%
2021/11/29	0	0.00	4	34.00	34.00	-4	5,045	-0.08%
2021/11/26	1	34.40	0	0.00	34.40	1	5,029	0.02%
2021/11/25	0	0.00	85	34.96	34.90	-85	5,090	-1.67%
2021/11/23	2	34.50	0	0.00	34.50	2	5,182	0.04%
2021/11/22	1	34.30	7	34.52	34.80	-6	5,264	-0.11%
2021/11/19	3	34.50	0	0.00	34.30	3	5,307	0.06%
2021/11/18	0	0.00	1	34.40	34.50	-1	5,349	-0.02%
2021/11/17	1	34.45	0	0.00	34.45	1	5,361	0.02%
2021/11/16	6	34.95	0	0.00	34.75	6	5,406	0.11%
2021/11/15	111	35.00	0	0.00	35.05	111	5,536	2.00%	大買/鉅額交易
2021/11/11	1	34.30	1	34.35	34.30	0	5,810	0.00%
2021/11/10	3	34.83	0	0.00	34.80	3	5,841	0.05%
2021/11/08	0	0.00	1	34.65	34.80	-1	5,916	-0.02%
2021/11/03	3	34.45	0	0.00	34.50	3	5,919	0.05%
2021/10/29	0	0.00	1	34.35	34.10	-1	5,891	-0.02%
2021/10/27	0	0.00	1	34.55	34.55	-1	5,852	-0.02%
2021/10/21	1	35.40	0	0.00	35.20	1	5,829	0.02%
2021/10/18	1	35.05	0	0.00	34.90	1	5,762	0.02%
2021/10/15	0	0.00	2	34.60	34.85	-2	5,770	-0.03%
2021/10/12	5.3	34.01	30	33.95	33.95	-24.7	5,830	-0.42%
2021/10/08	4	34.35	0	0.00	34.40	4	5,813	0.07%
2021/10/04	1	35.00	0	0.00	34.65	1	5,850	0.02%
2021/10/01	11	34.90	5	35.00	35.00	6	5,851	0.10%
2021/09/29	1	35.20	0	0.00	35.25	1	5,680	0.02%
2021/09/28	0.1	36.00	0	0.00	35.90	0.1	5,564	0.00%
2021/09/24	1.2	35.78	0	0.00	35.60	1.2	5,567	0.02%
2021/09/23	1	35.80	0	0.00	35.60	1	5,511	0.02%
2021/09/22	11	35.58	0	0.00	35.40	11	5,509	0.20%
2021/09/17	22	36.31	0	0.00	36.15	22	5,446	0.40%
2021/09/15	0	0.00	10	37.15	37.00	-10	5,567	-0.18%
2021/09/14	6	37.28	2	37.30	37.35	4	5,544	0.07%
2021/09/10	16	36.23	1	36.40	36.25	15	5,560	0.27%
2021/09/09	1	35.40	1	36.00	36.25	0	5,878	0.00%
2021/09/08	3	35.93	0	0.00	35.80	3	5,826	0.05%
2021/09/07	0	0.00	3	36.65	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	8	37.15	0	0.00	36.80	8	5,747	0.14%
2021/09/01	0.8	37.25	0	0.00	37.05	0.8	5,735	0.01%
2021/08/31	0	0.00	1	37.05	37.25	-1	5,739	-0.02%
2021/08/30	23	36.96	2	37.00	37.05	21	5,668	0.37%
2021/08/27	3	38.12	3	38.05	38.15	0	5,597	0.00%
2021/08/26	3.2	37.59	0	0.00	37.50	3.2	5,564	0.06%
2021/08/25	5	38.00	0	0.00	37.95	5	5,540	0.09%
2021/08/24	1	38.30	0	0.00	37.60	1	5,472	0.02%
2021/08/23	0.5	38.20	1	38.05	38.05	-0.5	5,436	-0.01%
2021/08/19	2	37.73	0	0.00	37.60	2	5,620	0.04%
2021/08/18	11.2	37.57	2	37.30	37.80	9.2	5,554	0.17%
2021/08/16	5	39.28	0	0.00	39.15	5	5,337	0.09%
2021/08/13	0.3	40.50	0	0.00	40.30	0.3	5,353	0.00%
2021/08/12	2	40.63	0	0.00	40.65	2	5,414	0.04%
2021/08/11	1	41.50	2	41.65	41.80	-1	5,363	-0.02%
2021/08/10	0	0.00	11	41.55	41.65	-11	5,456	-0.20%
2021/08/05	0	0.00	4	43.75	43.60	-4	5,835	-0.07%
2021/08/04	2	43.70	2	43.60	43.75	0	6,077	0.00%
2021/08/03	2	43.75	0	0.00	43.90	2	6,281	0.03%
2021/07/30	2	43.33	1	43.30	43.10	1	6,426	0.02%
2021/07/29	2	43.70	2	43.95	44.05	0	6,570	0.00%
2021/07/27	8	44.58	12	44.49	44.35	-4	6,977	-0.06%
2021/07/23	3	44.70	3	44.45	44.45	0	7,452	0.00%
2021/07/22	0	0.00	2	44.20	44.05	-2	7,643	-0.03%
2021/07/21	5	44.01	0	0.00	43.80	5	7,805	0.06%
2021/07/14	1	44.49	0	0.00	43.85	1	9,886	0.01%
2021/07/13	0	0.00	2	45.10	44.55	-2	10,139	-0.02%
2021/07/12	2	44.50	0	0.00	44.80	2	10,396	0.02%
2021/07/08	4	44.91	0	0.00	45.15	4	10,863	0.04%
2021/07/07	0	0.00	287	45.22	45.00	-287	10,870	-2.64%	大賣/鉅額交易
2021/07/06	1	45.60	0	0.00	45.70	1	10,884	0.01%
2021/07/02	1	45.60	0	0.00	45.45	1	10,992	0.01%
2021/07/01	2	46.20	0	0.00	46.30	2	10,943	0.02%
2021/06/30	0	0.00	20	46.73	46.75	-20	10,959	-0.18%
2021/06/28	1	47.30	0	0.00	47.00	1	11,123	0.01%
2021/06/25	86	47.65	1	47.90	47.35	85	11,196	0.76%
2021/06/24	0	0.00	3	47.57	47.45	-3	11,235	-0.03%
2021/06/23	1	46.00	31	45.62	46.00	-30	11,152	-0.27%
2021/06/22	1	44.75	20	45.23	44.95	-19	11,173	-0.17%
2021/06/21	80	45.04	10	45.25	44.30	70	11,334	0.62%
2021/06/18	13	44.67	12	45.29	44.45	1	11,309	0.01%
2021/06/16	0	0.00	1	45.15	45.50	-1	11,021	-0.01%
2021/06/15	22	46.05	12	46.60	45.65	10	11,061	0.09%
2021/06/11	10	46.35	1	46.85	46.35	9	11,112	0.08%
2021/06/10	10	46.65	0	0.00	46.50	10	11,116	0.09%
2021/06/09	51	47.35	1	47.00	47.00	50	11,095	0.45%
2021/06/08	0	0.00	10	47.55	47.00	-10	11,083	-0.09%
2021/06/07	10	46.75	0	0.00	46.40	10	11,102	0.09%
2021/06/04	100	48.17	0	0.00	47.65	100	11,091	0.90%
2021/06/03	4	48.40	6	48.07	48.00	-2	11,101	-0.02%
2021/06/02	0	0.00	1	48.20	48.20	-1	11,144	-0.01%
2021/05/31	1	46.90	0	0.00	46.65	1	11,201	0.01%
2021/05/27	1	46.10	1	45.90	47.15	0	11,207	0.00%
2021/05/26	4	46.20	0	0.00	46.25	4	11,197	0.04%
2021/05/25	1	46.30	1	45.35	46.30	0	11,152	0.00%
2021/05/24	1	44.60	0	0.00	44.60	1	11,108	0.01%
2021/05/21	1.2	44.10	0	0.00	44.35	1.2	11,218	0.01%
2021/05/20	4	44.04	0	0.00	44.20	4	11,167	0.04%
2021/05/19	11	43.03	1	43.40	43.55	10	11,092	0.09%
2021/05/18	1.3	43.63	1	42.05	43.75	0.3	11,075	0.00%
2021/05/17	3.5	40.90	2	40.75	41.30	1.5	11,014	0.01%
2021/05/13	5	43.88	1	44.65	43.90	4	10,697	0.04%
2021/05/12	16.2	44.92	9	46.00	45.00	7.2	10,559	0.07%
2021/05/11	15	49.27	13	49.81	48.60	2	10,379	0.02%
2021/05/10	2	51.40	4	51.15	51.50	-2	10,201	-0.02%
2021/05/07	6	50.90	7	50.44	51.00	-1	10,178	-0.01%
2021/05/06	10.2	50.28	8	50.61	50.70	2.2	10,138	0.02%
2021/05/05	20	50.10	6	49.63	49.50	14	9,970	0.14%
2021/05/04	25.6	50.21	13	50.28	51.10	12.6	9,745	0.13%
2021/05/03	34	53.60	36	52.94	52.50	-2	9,553	-0.02%
2021/04/29	10.1	54.14	10.3	54.04	54.10	-0.2	9,387	0.00%
2021/04/28	24	55.09	12	55.18	55.50	12	9,117	0.13%
2021/04/27	23	55.96	1	56.00	56.10	22	9,030	0.24%
2021/04/26	42.1	56.91	12.1	57.05	57.00	30	8,914	0.34%
2021/04/23	7	54.64	19.1	55.72	56.30	-12	8,784	-0.14%
2021/04/22	12	57.81	14	57.92	56.10	-2	8,588	-0.02%
2021/04/21	15	57.09	22	57.36	57.10	-7	8,128	-0.09%
2021/04/20	70.1	56.77	53.1	57.84	56.50	17	7,741	0.22%
2021/04/19	12.4	53.57	11.1	53.64	53.80	1.3	6,858	0.02%
2021/04/16	8	51.06	6	51.38	51.70	2	6,557	0.03%
2021/04/15	8.1	50.64	7.1	51.02	51.20	1	6,355	0.02%
2021/04/14	2.8	47.79	3	48.10	48.15	-0.2	5,976	0.00%
2021/04/13	1	47.95	2	47.95	47.30	-1	6,072	-0.02%
2021/04/09	3	47.98	2	48.10	48.00	1	6,238	0.02%
2021/04/08	3	46.92	0	0.00	46.95	3	6,166	0.05%
2021/04/07	0	0.00	2	47.10	47.30	-2	6,163	-0.03%
2021/04/06	2	47.38	0	0.00	47.30	2	6,151	0.03%
2021/04/01	4	47.71	0	0.00	47.45	4	6,115	0.07%
2021/03/31	0.1	48.00	2.1	48.11	48.20	-2	6,045	-0.03%
2021/03/30	5	46.50	1	46.60	47.50	4	5,882	0.07%
2021/03/29	3.1	46.28	3.1	46.73	47.00	0.1	5,788	0.00%
2021/03/26	0.1	46.00	1	46.00	45.45	-1	5,754	-0.02%
2021/03/25	1	45.85	10	45.70	45.75	-9	5,709	-0.16%
2021/03/24	3	46.40	4	45.64	46.40	-1	5,620	-0.02%
2021/03/19	0	0.00	4	44.19	44.20	-4	5,493	-0.07%
2021/03/18	0	45.00	0	0.00	45.00	0	5,476	0.00%
2021/03/17	0	0.00	0	44.80	44.70	0	5,413	0.00%
2021/03/15	0	0.00	3	43.77	44.15	-3	5,446	-0.06%
2021/03/11	0	0.00	7	43.97	43.85	-7	5,662	-0.12%
2021/03/09	0	43.95	0	0.00	43.60	0	5,722	0.00%
2021/03/08	2	43.15	2	44.20	43.45	0	5,736	0.00%
2021/03/05	2	42.93	0	0.00	42.95	2	5,802	0.03%
2021/03/04	8	43.93	6	43.85	43.55	2	5,959	0.03%
2021/03/03	1	43.20	4.2	44.00	43.85	-3.2	5,920	-0.05%
2021/03/02	13	42.89	0	0.00	42.40	13	5,874	0.22%
2021/02/26	7	43.24	1	42.75	43.15	6	5,890	0.10%
2021/02/25	1	44.60	30	44.72	44.45	-29	5,794	-0.50%
2021/02/22	24	43.06	20	43.35	43.60	4	6,028	0.07%
2021/02/19	10	42.58	0	0.00	42.55	10	6,085	0.16%
2021/02/18	10	43.30	0	0.00	43.30	10	6,145	0.16%
2021/02/17	13	43.09	0	0.00	42.70	13	6,144	0.21%
2021/02/05	0.2	41.65	13	41.72	41.80	-12.9	6,269	-0.20%
2021/02/02	0	0.00	1	42.10	42.25	-1	6,570	-0.02%
2021/02/01	1	40.15	0	0.00	40.80	1	6,557	0.02%
2021/01/29	0	0.00	1	39.95	39.95	-1	6,608	-0.02%
2021/01/28	2	40.20	1	40.10	40.35	1	6,637	0.02%
2021/01/27	1	41.50	0	0.00	41.40	1	6,668	0.01%
2021/01/26	0	0.00	1	41.50	41.50	-1	6,678	-0.01%
2021/01/21	0	0.00	1.5	42.06	41.70	-1.5	6,672	-0.02%
2021/01/20	0	0.00	5	41.90	41.60	-5	6,659	-0.08%
2021/01/19	5	42.35	2	43.00	43.20	3	6,574	0.05%
2021/01/18	0	0.00	4	41.85	42.35	-4	6,533	-0.06%
2021/01/15	0	0.00	6	42.95	43.05	-6	6,497	-0.09%
2021/01/14	1	43.30	0	0.00	43.10	1	6,468	0.02%
2021/01/13	3.2	43.69	0	0.00	43.30	3.2	6,412	0.05%
2021/01/12	0	0.00	2	43.45	43.05	-2	6,351	-0.03%
2021/01/11	1	43.10	0	0.00	43.55	1	6,308	0.02%
2021/01/08	1	42.95	1	43.10	43.60	0	6,269	0.00%
2021/01/07	0.3	42.05	4	42.50	42.85	-3.7	6,170	-0.06%
2021/01/06	6	41.46	0.3	41.25	41.35	5.7	6,075	0.09%
2021/01/05	0.2	43.35	33	42.94	42.80	-32.8	5,880	-0.56%
2020/12/30	1	44.35	0	0.00	44.10	1	5,627	0.02%
2020/12/29	1	43.30	0	0.00	43.35	1	5,619	0.02%
2020/12/25	1.3	43.66	0	0.00	43.55	1.3	5,672	0.02%
2020/12/23	0	0.00	3	43.20	43.35	-3	5,735	-0.05%
2020/12/22	0	0.00	3	43.32	43.05	-3	5,733	-0.05%
2020/12/21	5	44.45	2	44.50	44.65	3	5,756	0.05%
2020/12/18	1	45.00	0	0.00	45.10	1	5,733	0.02%
2020/12/17	18	45.29	0	0.00	45.50	18	5,731	0.31%
2020/12/16	23	45.52	0	0.00	45.70	23	5,727	0.40%
2020/12/15	1	44.95	0	0.00	44.80	1	5,641	0.02%
2020/12/14	0	0.00	7	45.08	45.15	-7	5,592	-0.13%
2020/12/10	2	44.85	2	44.80	44.80	0	5,539	0.00%
2020/12/09	0	0.00	5	45.06	45.30	-5	5,503	-0.09%
2020/12/08	6	45.26	4	44.65	45.45	2	5,469	0.04%
2020/12/07	4	43.75	6	43.75	43.80	-2	5,351	-0.04%
2020/12/04	6	43.68	5	43.75	43.70	1	5,386	0.02%
2020/12/03	5	43.30	0	0.00	43.30	5	5,370	0.09%
2020/12/02	3	43.80	6	43.32	43.20	-3	5,391	-0.06%
2020/11/30	2	43.13	1	43.00	42.50	1	5,374	0.02%
2020/11/27	0.4	43.20	0	0.00	43.20	0.4	5,260	0.01%
2020/11/26	3	43.00	2	43.30	43.20	1	5,288	0.02%
2020/11/25	0	0.00	5	43.00	43.00	-5	5,393	-0.09%
2020/11/24	10	43.25	5	42.72	42.75	5	5,366	0.09%
2020/11/23	10	43.52	3	43.28	43.30	7	5,316	0.13%
2020/11/20	1.5	42.96	90	43.50	43.25	-88.6	5,180	-1.71%
2020/11/19	5.3	41.61	1	41.95	41.80	4.3	4,947	0.09%
2020/11/18	2.2	41.22	3	41.20	41.05	-0.8	4,859	-0.02%
2020/11/13	5	40.54	1	40.60	39.95	4	4,820	0.08%
2020/11/11	3	39.55	0	0.00	40.00	3	4,888	0.06%
2020/11/10	0	0.00	22	38.56	38.60	-22	4,971	-0.44%
2020/11/09	2	38.55	3	38.50	38.60	-1	5,060	-0.02%
2020/11/06	1	37.90	2	38.30	38.25	-1	5,078	-0.02%
2020/11/05	0	0.00	1	37.65	38.00	-1	5,174	-0.02%
2020/11/04	0	0.00	1	36.40	37.50	-1	5,080	-0.02%
2020/11/03	105	36.55	0	0.00	36.70	105	5,035	2.09%	大買/鉅額交易
2020/10/30	1	35.95	6	36.08	36.10	-5	5,225	-0.10%
2020/10/29	3	36.30	8	36.35	36.35	-5	5,303	-0.09%
2020/10/28	2	37.23	0	0.00	37.10	2	5,346	0.04%
2020/10/26	8	37.55	4	37.53	37.25	4	5,348	0.07%
2020/10/22	0	0.00	1	37.00	36.70	-1	5,425	-0.02%
2020/10/14	0	0.00	1	37.10	37.10	-1	5,719	-0.02%
2020/10/12	0	0.00	2	37.70	37.70	-2	5,962	-0.03%
2020/09/29	0	0.00	1	37.30	37.20	-1	6,259	-0.02%
2020/09/25	1	36.00	0	0.00	36.00	1	6,273	0.02%
2020/09/24	1	36.25	1	35.90	35.70	0	6,256	0.00%
2020/09/23	10	37.15	0	0.00	37.30	10	6,213	0.16%
2020/09/22	0	0.00	2	37.10	37.05	-2	6,199	-0.03%
2020/09/21	4	38.00	5	38.10	38.00	-1	6,198	-0.02%
2020/09/18	0	0.00	1	37.70	37.70	-1	6,209	-0.02%
2020/09/16	1	38.30	0	0.00	38.25	1	6,206	0.02%
2020/09/11	1	38.20	15	38.38	37.90	-14	6,237	-0.22%
2020/09/10	0	0.00	2	38.23	38.50	-2	6,293	-0.03%
2020/09/09	2	37.83	1	37.90	38.45	1	6,266	0.02%
2020/09/08	20	37.59	7	37.55	37.50	13	6,182	0.21%
2020/09/07	0	0.00	20	37.20	37.25	-20	6,152	-0.33%
2020/09/04	21	36.08	1	35.65	36.10	20	6,136	0.33%
2020/09/02	1	35.95	0	0.00	35.90	1	6,043	0.02%
2020/08/31	28	37.64	49	36.27	36.00	-21	5,954	-0.35%
2020/08/28	0	0.00	6	37.36	37.30	-6	5,794	-0.10%
2020/08/26	25	37.75	0	0.00	37.75	25	5,800	0.43%
2020/08/25	1	37.80	2	37.75	37.65	-1	5,843	-0.02%
2020/08/24	0	0.00	10	37.45	37.65	-10	6,080	-0.16%
2020/08/21	21	38.00	21	38.34	38.10	0	6,084	0.00%
2020/08/20	0	0.00	2	37.43	37.45	-2	6,072	-0.03%
2020/08/19	0	0.00	2	38.48	38.40	-2	5,995	-0.03%
2020/08/18	4	38.46	6	38.64	39.00	-2	5,938	-0.03%
2020/08/17	7	39.01	1	39.10	38.75	6	5,860	0.10%
2020/08/14	5	38.10	13	38.20	38.65	-8	5,618	-0.14%
2020/08/13	1	37.60	2	37.28	37.75	-1	5,386	-0.02%
2020/08/11	7	36.80	2	36.00	36.65	5	5,220	0.10%
2020/08/10	3	35.40	1	35.80	35.40	2	5,063	0.04%
2020/08/07	0	0.00	82	36.22	35.35	-82	5,125	-1.60%
2020/08/06	1	36.20	0	0.00	36.40	1	5,117	0.02%
2020/08/05	4	36.00	13	36.05	35.90	-9	5,015	-0.18%
2020/08/04	10	35.05	179	35.04	35.55	-169	4,923	-3.43%	大賣/鉅額交易
2020/08/03	6	33.88	0	0.00	33.60	6	4,841	0.12%
2020/07/31	2	34.15	0	0.00	33.95	2	4,787	0.04%
2020/07/30	0	0.00	6	33.55	34.40	-6	4,821	-0.12%
2020/07/24	0	0.00	5	34.53	34.50	-5	4,982	-0.10%
2020/07/23	4	35.28	7.3	35.18	35.00	-3.3	5,072	-0.07%
2020/07/22	2	35.50	0	0.00	35.65	2	5,096	0.04%
2020/07/21	0	0.00	1.5	35.60	35.55	-1.5	5,052	-0.03%
2020/07/17	256	36.53	10	35.89	35.70	246	5,023	4.90%	大買/鉅額交易
2020/07/16	4	37.16	4	37.28	37.00	0	4,973	0.00%
2020/07/15	0	0.00	6	36.19	36.35	-6	4,823	-0.12%
2020/07/13	1.2	35.68	0	0.00	35.55	1.2	4,758	0.03%
2020/07/10	1	35.65	82.9	35.59	35.50	-81.9	4,728	-1.73%
2020/07/09	56	36.01	12	36.20	36.00	44	4,714	0.93%
2020/07/08	33	35.46	4	35.93	36.00	29	4,653	0.62%
2020/07/06	0	0.00	2.3	34.98	35.10	-2.3	4,552	-0.05%
2020/07/02	0	0.00	2	34.93	35.15	-2	4,612	-0.04%
2020/07/01	1	33.80	0	0.00	33.90	1	4,589	0.02%
2020/06/30	0	0.00	1	33.75	33.75	-1	4,590	-0.02%
2020/06/29	1	34.00	2	34.00	33.95	-1	4,602	-0.02%
2020/06/24	0	0.00	1	34.50	34.50	-1	4,614	-0.02%
2020/06/22	2	34.75	0	0.00	34.60	2	4,693	0.04%
2020/06/18	0	0.00	1	35.30	35.10	-1	4,715	-0.02%
2020/06/17	1	35.30	4	36.01	35.70	-3	4,735	-0.06%
2020/06/16	0	0.00	1	34.70	34.15	-1	4,763	-0.02%
2020/06/12	0	0.00	3	34.00	34.45	-3	4,997	-0.06%
2020/06/10	3	35.50	0	0.00	36.00	3	5,095	0.06%
2020/06/08	0	0.00	2	35.25	35.20	-2	5,290	-0.04%
2020/06/05	8	34.70	0	0.00	34.75	8	5,287	0.15%
2020/06/04	1	34.45	0	0.00	34.75	1	5,291	0.02%
2020/06/03	0	0.00	1	34.40	34.60	-1	5,331	-0.02%
2020/06/01	0	0.00	2	34.15	33.75	-2	5,302	-0.04%
2020/05/29	2	33.40	0	0.00	32.80	2	5,263	0.04%
2020/05/26	0	0.00	6	33.58	33.80	-6	5,065	-0.12%
2020/05/25	4	32.03	0	0.00	32.50	4	5,049	0.08%
2020/05/22	5	32.96	0	0.00	32.55	5	5,050	0.10%
2020/05/20	2	32.85	0	0.00	33.70	2	5,007	0.04%
2020/05/18	0	0.00	4	32.50	32.25	-4	4,934	-0.08%
2020/05/15	0	0.00	1	32.35	31.80	-1	4,908	-0.02%
2020/05/13	5	33.05	0	0.00	33.05	5	4,782	0.10%
2020/05/06	0	0.00	1	34.50	34.50	-1	4,675	-0.02%
2020/05/05	2	34.45	1	34.55	34.55	1	4,627	0.02%
2020/04/30	1	34.80	0	0.00	34.55	1	4,501	0.02%
2020/04/29	1	34.50	6	34.53	34.50	-5	4,405	-0.11%
2020/04/28	5	34.43	5	34.09	34.55	0	4,379	0.00%
2020/04/27	4	32.24	1	31.70	32.80	3	4,385	0.07%
2020/04/24	1	30.60	0	0.00	30.60	1	4,282	0.02%
2020/04/23	4	31.03	2	31.50	30.85	2	4,231	0.05%
2020/04/09	5	33.00	0	0.00	32.10	5	3,878	0.13%
2020/04/08	1	32.35	1	32.50	32.60	0	3,826	0.00%
2020/04/07	5	31.30	5	31.60	31.40	0	3,764	0.00%
2020/04/01	2	30.55	0	0.00	30.45	2	3,626	0.06%
2020/03/27	1	31.00	0	0.00	31.00	1	3,489	0.03%
2020/03/25	10	31.10	11	31.51	31.55	-1	3,491	-0.03%
2020/03/23	0	0.00	2	29.93	29.60	-2	3,401	-0.06%
2020/03/20	5	30.14	22	30.20	30.25	-17	3,357	-0.51%
2020/03/19	10	31.05	15	30.55	29.70	-5	3,219	-0.16%
2020/03/17	0	0.00	2	33.35	33.00	-2	3,023	-0.07%
2020/03/16	0	0.00	1	35.35	34.90	-1	2,921	-0.03%
2020/03/13	1	34.90	26	34.90	36.00	-25	2,853	-0.88%
2020/03/11	26	37.55	0	0.00	38.00	26	2,632	0.99%
2020/03/09	10	38.00	0	0.00	38.10	10	2,568	0.39%
2020/03/06	1	38.90	0	0.00	39.00	1	2,521	0.04%
2020/02/27	1	38.90	0	0.00	39.55	1	2,620	0.04%
2020/02/25	1	38.75	0	0.00	38.70	1	2,585	0.04%
2020/02/21	1	39.15	4	39.30	39.15	-3	2,615	-0.11%
2020/02/19	1	39.25	1	39.40	39.45	0	2,709	0.00%
2020/02/17	1	39.50	0	0.00	39.45	1	2,819	0.04%
2020/02/14	1	40.00	2	39.65	39.95	-1	2,899	-0.03%
2020/02/03	1	39.10	0	0.00	39.35	1	3,314	0.03%
2020/01/31	1	39.80	0	0.00	39.35	1	3,313	0.03%
2020/01/30	1	39.50	7	40.59	39.10	-6	3,309	-0.18%
2020/01/20	0	0.00	0	42.25	42.25	0	3,203	0.00%
2020/01/13	3	42.20	3	42.35	42.40	0	3,406	0.00%
2020/01/02	1.2	42.10	0	0.00	42.10	1.2	4,028	0.03%
2019/12/25	1	41.90	0	0.00	42.00	1	4,258	0.02%
2019/12/20	0	0.00	1	42.05	43.05	-1	4,473	-0.02%
2019/12/18	0	0.00	1	42.35	42.25	-1	4,593	-0.02%
2019/12/16	1	42.10	0	0.00	42.00	1	4,631	0.02%
2019/12/11	0	0.00	4	40.98	41.15	-4	4,660	-0.09%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	1	40.50	0	0.00	40.85	1	4,698	0.02%
2019/12/06	2	41.55	0	0.00	41.40	2	4,681	0.04%
2019/12/02	0	0.00	2	41.30	41.25	-2	4,737	-0.04%
2019/11/26	1	41.85	1	42.05	41.85	0	5,132	0.00%
2019/11/25	5	42.05	0	0.00	42.10	5	5,056	0.10%
2019/11/22	11	42.59	1	42.10	42.20	10	5,197	0.19%
2019/11/19	0	0.00	7	42.30	42.45	-7	5,580	-0.13%
2019/11/18	1	42.55	6	42.80	42.80	-5	5,521	-0.09%
2019/11/15	3	42.87	11	42.90	42.95	-8	5,489	-0.15%
2019/11/14	11	43.37	15	43.08	42.95	-4	5,468	-0.07%
2019/11/12	12	44.90	13	44.04	44.00	-1	5,374	-0.02%
2019/11/08	2	48.15	0	0.00	48.35	2	5,129	0.04%
2019/11/06	0	0.00	5	48.10	48.30	-5	5,175	-0.10%
2019/11/04	0	0.00	2	48.13	48.25	-2	5,203	-0.04%
2019/11/01	0	0.00	1	48.00	48.20	-1	5,230	-0.02%
2019/10/31	10	48.00	1	47.70	47.85	9	5,258	0.17%
2019/10/30	4	47.91	0	0.00	48.00	4	5,276	0.08%
2019/10/28	2	47.53	0	0.00	47.55	2	5,312	0.04%
2019/10/25	1	48.00	1	48.00	47.70	0	5,313	0.00%
2019/10/24	1	48.00	0	0.00	48.00	1	5,323	0.02%
2019/10/22	0	0.00	5	48.10	47.80	-5	5,320	-0.09%
2019/10/21	0	0.00	1	48.45	48.55	-1	5,267	-0.02%
2019/10/18	1	48.45	2	48.73	48.70	-1	5,261	-0.02%
2019/10/17	2	47.93	5	47.72	48.15	-3	5,135	-0.06%
2019/10/16	2	47.83	0	0.00	47.95	2	5,045	0.04%
2019/10/15	1	46.60	4	46.55	46.60	-3	4,906	-0.06%
2019/10/14	4	45.94	2	46.05	46.05	2	4,817	0.04%
2019/10/07	0	0.00	1	45.60	45.35	-1	4,751	-0.02%
2019/10/04	0	0.00	4	45.10	45.45	-4	4,737	-0.08%
2019/10/03	5	45.40	1	44.90	45.00	4	4,717	0.08%
2019/10/01	0	0.00	2	46.20	46.15	-2	4,620	-0.04%
2019/09/27	6	46.00	4	46.05	45.80	2	4,558	0.04%
2019/09/26	0.1	45.10	0	0.00	45.10	0.1	4,414	0.00%
2019/09/25	0	0.00	2	44.70	45.00	-2	4,333	-0.05%
2019/09/24	16	45.06	0	0.00	44.65	16	4,339	0.37%
2019/09/23	0	0.00	10	45.25	45.00	-10	4,302	-0.23%
2019/09/18	10	44.70	1	44.70	44.60	9	4,143	0.22%
2019/09/17	2	44.30	1	44.35	44.40	1	4,110	0.02%
2019/09/16	2	44.20	1	44.25	44.25	1	4,158	0.02%
2019/09/12	67	44.15	0	0.00	44.15	67	4,115	1.63%
2019/09/11	0	0.00	2	44.05	44.00	-2	4,103	-0.05%
2019/09/09	3	43.75	1	43.85	43.80	2	4,057	0.05%
2019/09/04	0.2	43.50	1	43.35	43.50	-0.8	4,089	-0.02%
2019/09/03	0	0.00	11	43.54	43.45	-11	4,087	-0.27%
2019/09/02	1	44.40	0	0.00	44.05	1	4,061	0.02%
2019/08/30	2	44.00	3	43.83	44.00	-1	3,937	-0.03%
2019/08/29	1	42.95	0	0.00	43.00	1	3,771	0.03%
2019/08/28	1	42.60	3	42.93	43.00	-2	3,712	-0.05%
2019/08/26	1	43.10	12	42.58	42.60	-11	3,526	-0.31%
2019/08/23	9	42.16	15	42.54	42.50	-6	3,394	-0.18%
2019/08/22	12	41.11	44	40.32	41.30	-32	3,183	-1.01%
2019/08/19	0	0.00	30	40.05	40.00	-30	3,198	-0.94%
2019/08/16	0	0.00	1	40.10	40.10	-1	3,219	-0.03%
2019/08/15	31	39.91	0	0.00	40.10	31	3,211	0.97%
2019/08/14	13	40.39	20	40.35	40.15	-7	3,248	-0.22%
2019/08/13	31	40.55	0	0.00	40.25	31	3,256	0.95%
2019/08/12	20	40.13	0	0.00	40.00	20	3,229	0.62%
2019/07/24	1	39.65	0	0.00	39.65	1	3,357	0.03%
2019/07/23	0	0.00	2	39.55	39.65	-2	3,402	-0.06%
2019/07/22	1	39.50	2	39.45	39.45	-1	3,403	-0.03%
2019/07/19	2	40.25	5	40.25	40.40	-3	3,498	-0.09%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/16	0	0.00	2	40.55	40.55	-2	3,634	-0.06%
2019/07/15	0	0.00	3	40.75	40.65	-3	3,711	-0.08%
2019/07/12	5	40.70	0	0.00	40.65	5	3,804	0.13%
2019/06/27	1	40.65	0	0.00	40.70	1	4,021	0.02%
2019/06/20	0	0.00	1	40.35	40.35	-1	4,049	-0.02%
2019/06/18	1	39.75	0	0.00	39.80	1	4,034	0.02%
2019/06/12	0	0.00	1	39.50	39.55	-1	4,083	-0.02%
2019/06/06	0	0.00	10	40.00	40.15	-10	3,963	-0.25%
2019/06/05	1	40.05	0	0.00	40.10	1	3,948	0.03%
2019/05/31	0	0.00	0	40.15	40.10	0	3,899	0.00%
2019/05/24	2	39.53	0	0.00	39.40	2	3,855	0.05%
2019/05/22	2	40.40	0	0.00	40.15	2	3,830	0.05%
2019/05/21	0	0.00	10	40.80	40.65	-10	3,842	-0.26%
2019/05/20	1	39.20	0	0.00	39.35	1	3,766	0.03%
2019/05/17	2	38.78	0	0.00	38.65	2	3,753	0.05%
2019/05/16	1	38.60	2	38.85	38.65	-1	3,756	-0.03%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	1	38.70	0	0.00	38.75	1	3,736	0.03%
2019/05/13	0	0.00	3	39.00	39.10	-3	3,689	-0.08%
2019/05/10	11	39.87	0	0.00	39.70	11	3,645	0.30%
2019/05/09	1	40.20	0	0.00	39.95	1	3,642	0.03%
2019/05/07	5	40.60	0	0.00	40.85	5	3,503	0.14%
2019/05/06	0	0.00	2	41.08	40.80	-2	3,461	-0.06%
2019/04/30	1	41.45	6	41.70	41.25	-5	3,366	-0.15%
2019/04/29	10	41.43	3	41.55	41.60	7	3,305	0.21%
2019/04/25	5	40.78	10	40.50	40.40	-5	3,231	-0.15%
2019/04/18	1	40.95	0	0.00	41.05	1	2,856	0.04%
2019/04/17	10	41.10	0	0.00	41.15	10	2,785	0.36%
2019/04/16	3	41.08	0	0.00	41.00	3	2,720	0.11%
2019/04/11	10	42.05	0	0.00	42.05	10	2,596	0.39%
2019/04/09	9	41.60	8	41.65	41.85	1	2,549	0.04%
2019/04/08	0	0.00	2.3	41.74	41.70	-2.3	2,546	-0.09%
2019/04/02	1	41.45	0	0.00	41.45	1	2,592	0.04%
2019/04/01	1	41.65	0	0.00	41.45	1	2,590	0.04%
2019/03/26	0	0.00	1.3	41.75	41.65	-1.3	2,711	-0.05%
2019/03/25	1	41.80	0	0.00	42.20	1	2,660	0.04%
2019/03/22	3	42.98	11	43.01	42.95	-8	2,616	-0.31%
2019/03/21	0	0.00	2	43.75	43.70	-2	2,614	-0.08%
2019/03/20	1	43.50	0.7	43.55	43.55	0.3	2,637	0.01%
2019/03/19	8	43.35	2	43.35	43.25	6	2,627	0.23%
2019/03/15	1	42.80	0	0.00	43.00	1	2,610	0.04%
2019/03/11	0	0.00	20	42.83	42.70	-20	2,553	-0.78%
2019/03/04	1	42.90	0	0.00	43.55	1	2,839	0.04%
2019/02/26	0	0.00	7	44.50	44.05	-7	2,770	-0.25%
2019/02/22	0	0.00	1	43.35	43.40	-1	2,728	-0.04%
2019/02/14	0	0.00	1	43.55	43.20	-1	2,905	-0.03%
2019/02/11	0.3	43.45	0	0.00	43.45	0.3	3,165	0.01%
2019/01/30	0	0.00	1	42.95	43.15	-1	3,159	-0.03%
2019/01/24	1	42.50	0	0.00	42.60	1	3,103	0.03%
2019/01/22	0.2	42.50	0	0.00	42.50	0.2	3,176	0.01%
2019/01/18	2	43.00	2	42.95	43.00	0	3,227	0.00%
2019/01/15	0	0.00	3	42.55	42.95	-3	3,317	-0.09%
2019/01/14	0	0.00	0.4	42.15	42.15	-0.4	3,303	-0.01%
2019/01/09	0	0.00	1	42.60	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	2	42.03	41.80	-2	3,377	-0.06%
2019/01/02	0	0.00	0.2	40.75	40.20	-0.2	3,626	0.00%
2018/12/28	2	40.85	26	40.90	40.85	-24	3,646	-0.66%
2018/12/26	0	0.00	0.2	40.20	40.15	-0.2	3,712	-0.01%
2018/12/21	52	40.62	2	40.00	40.00	50	3,756	1.33%
2018/12/20	0	0.00	1	43.15	43.10	-1	3,600	-0.03%
2018/12/19	1	43.05	0	0.00	43.05	1	3,587	0.03%
2018/12/17	0	0.00	10	42.90	43.00	-10	3,651	-0.27%
2018/12/13	0	0.00	3	42.65	43.00	-3	3,694	-0.08%
2018/12/11	1	41.20	1	41.00	41.25	0	3,718	0.00%
2018/12/07	0	0.00	18	41.83	41.80	-18	3,766	-0.48%
2018/12/06	2	41.95	0	0.00	41.75	2	3,784	0.05%
2018/12/05	4	42.35	0	0.00	42.60	4	3,773	0.11%
2018/12/04	10	43.05	1	43.10	43.40	9	3,811	0.24%
2018/12/03	7	43.40	2	43.25	43.20	5	3,805	0.13%
2018/11/30	0	0.00	29	42.00	42.50	-29	3,790	-0.77%
2018/11/29	0	0.00	5	41.55	41.60	-5	3,692	-0.14%
2018/11/26	10.3	40.85	12	40.69	40.60	-1.7	3,671	-0.05%
2018/11/23	3	40.07	1	39.95	39.95	2	3,664	0.05%
2018/11/22	7	40.23	0	0.00	40.30	7	3,685	0.19%
2018/11/21	1	39.90	1	39.95	40.30	0	3,716	0.00%
2018/11/20	0	0.00	3	40.02	40.30	-3	3,722	-0.08%
2018/11/19	10	40.15	10.6	39.86	40.00	-0.6	3,757	-0.02%
2018/11/16	5	40.04	23	39.63	40.45	-18	3,768	-0.48%
2018/11/15	22	39.18	0	0.00	39.25	22	3,768	0.58%
2018/11/14	4	38.89	4	38.95	39.10	0	3,785	0.00%
2018/11/13	14.1	38.14	21	38.16	39.20	-6.9	3,790	-0.18%
2018/11/12	17	39.71	0	0.00	39.10	17	3,715	0.46%
2018/11/09	6	41.48	0	0.00	41.50	6	3,620	0.17%
2018/11/08	0	0.00	27	43.52	43.60	-27	3,552	-0.76%
2018/11/05	0	0.00	3	43.10	43.50	-3	3,752	-0.08%
2018/11/01	1	43.10	0	0.00	43.50	1	3,890	0.03%
2018/10/30	0	0.00	4	42.45	42.55	-4	4,149	-0.10%
2018/10/29	1	41.50	2	41.88	41.50	-1	4,138	-0.02%
2018/10/26	2	41.18	1	41.75	41.55	1	4,157	0.02%
2018/10/25	0	0.00	4	41.95	41.80	-4	4,162	-0.10%
2018/10/24	0	0.00	0.1	42.70	42.50	-0.1	4,211	0.00%
2018/10/22	2	42.15	1	42.30	42.60	1	4,259	0.02%
2018/10/17	0	0.00	1	43.10	43.30	-1	4,266	-0.02%
2018/10/16	13	42.88	1	42.80	42.65	12	4,240	0.28%
2018/10/15	0	0.00	18	42.80	42.60	-18	4,238	-0.42%
2018/10/12	1	43.20	1	42.90	43.60	0	4,205	0.00%
2018/10/11	26	43.15	0	0.00	43.35	26	4,201	0.62%
2018/10/09	1	45.60	2	45.33	45.60	-1	4,095	-0.02%
2018/10/08	1	45.60	0	0.00	45.50	1	4,078	0.02%
2018/10/05	4	45.69	4	45.63	45.70	0	4,128	0.00%
2018/10/04	0	0.00	3	46.57	46.30	-3	4,180	-0.07%
2018/10/03	1	47.10	0	0.00	47.00	1	4,167	0.02%
2018/10/02	5	47.49	0	0.00	47.30	5	4,181	0.12%
2018/10/01	0	0.00	5	48.20	48.25	-5	4,143	-0.12%
2018/09/28	3	48.45	0	0.00	48.00	3	4,210	0.07%
2018/09/27	0	0.00	2	48.15	48.45	-2	4,159	-0.05%
2018/09/26	0	0.00	1	48.10	47.80	-1	4,112	-0.02%
2018/09/25	10	48.08	0	0.00	48.10	10	4,137	0.24%
2018/09/21	4	48.00	5	47.95	47.85	-1	4,134	-0.02%
2018/09/19	1	48.10	0	0.00	48.25	1	4,106	0.02%
2018/09/18	0	0.00	2	47.55	47.90	-2	4,085	-0.05%
2018/09/17	1	47.30	1	47.30	47.30	0	4,055	0.00%
2018/09/14	0	0.00	5	47.25	47.20	-5	4,064	-0.12%
2018/09/13	0	0.00	1	46.80	46.80	-1	4,039	-0.02%
2018/09/12	1	45.95	2	46.33	46.55	-1	4,045	-0.02%
2018/09/10	3	45.73	2	45.73	45.85	1	4,137	0.02%
2018/09/07	3	46.35	2	46.70	46.65	1	4,176	0.02%
2018/09/05	0	0.00	1	46.60	46.15	-1	4,179	-0.02%
2018/08/31	0	0.00	3	46.63	46.90	-3	4,244	-0.07%
2018/08/29	3	45.88	0	0.00	46.10	3	4,254	0.07%
2018/08/28	3	46.32	1	46.10	46.35	2	4,274	0.05%
2018/08/27	1	45.50	0	0.00	45.50	1	4,280	0.02%
2018/08/23	1	46.15	0	0.00	46.10	1	4,370	0.02%
2018/08/22	3	46.85	0	0.00	46.60	3	4,375	0.07%
2018/08/21	1	47.20	0	0.00	47.45	1	4,141	0.02%
2018/08/13	8	47.50	6	47.50	47.25	2	4,268	0.05%
2018/08/10	0	0.00	10	48.90	49.10	-10	4,196	-0.24%
2018/08/09	0	0.00	5	48.75	49.00	-5	4,209	-0.12%
2018/08/08	2	49.48	0	0.00	49.05	2	4,280	0.05%
2018/08/07	13	49.16	7	49.51	49.45	6	4,302	0.14%
2018/08/06	6	48.27	3	48.07	48.80	3	4,227	0.07%
2018/08/02	2	46.85	0	0.00	46.80	2	4,066	0.05%
2018/08/01	51	47.45	0	0.00	47.45	51	4,041	1.26%
2018/07/31	0	0.00	2	47.10	47.30	-2	4,018	-0.05%
2018/07/30	1	46.70	3	47.27	47.00	-2	3,983	-0.05%
2018/07/27	1	46.45	8	46.65	46.85	-7	3,963	-0.18%
2018/07/26	1	45.35	0	0.00	45.65	1	3,899	0.03%
2018/07/25	1	45.80	0	0.00	45.75	1	3,900	0.03%
2018/07/24	0	0.00	1	45.80	45.80	-1	3,938	-0.03%
2018/07/23	1	45.05	7	45.14	45.20	-6	3,924	-0.15%
2018/07/20	0	0.00	1.8	45.32	45.20	-1.8	3,940	-0.05%
2018/07/19	1	45.40	0	0.00	45.10	1	3,922	0.03%
2018/07/18	1	45.40	0	0.00	45.65	1	3,938	0.03%
2018/07/17	1	44.80	1	44.70	45.30	0	3,917	0.00%
2018/07/16	0	0.00	1	44.40	44.40	-1	3,900	-0.03%
2018/07/13	2	44.23	0	0.00	44.40	2	3,966	0.05%
2018/07/12	0	0.00	3	45.93	46.00	-3	3,931	-0.08%
2018/07/11	2	45.25	1	45.10	45.25	1	3,856	0.03%
2018/07/06	1	44.65	2	44.50	44.60	-1	3,884	-0.03%
2018/07/05	1	45.10	0	0.00	45.35	1	3,842	0.03%
2018/07/04	1	44.85	1	44.90	45.55	0	3,880	0.00%
2018/07/03	3	44.80	10	44.70	44.70	-7	3,942	-0.18%
2018/07/02	0	0.00	2	45.65	45.25	-2	3,954	-0.05%
2018/06/29	3	44.73	1	45.60	45.85	2	3,974	0.05%
2018/06/26	0	0.00	3	44.77	44.60	-3	4,180	-0.07%
2018/06/22	1	45.10	0	0.00	45.10	1	4,295	0.02%
2018/06/20	3	45.32	0	0.00	45.55	3	4,379	0.07%
2018/06/19	0	0.00	2	45.95	45.10	-2	4,403	-0.05%
2018/06/14	7	47.19	0	0.00	46.70	7	4,342	0.16%
2018/06/12	6	47.79	5	48.05	47.85	1	4,403	0.02%
2018/06/11	2	46.85	0	0.00	46.95	2	4,359	0.05%
2018/06/08	1	47.15	5	46.90	46.95	-4	4,400	-0.09%
2018/06/07	0	0.00	2	46.95	47.15	-2	4,419	-0.05%
2018/06/01	0	0.00	1	45.30	45.25	-1	4,418	-0.02%
2018/05/31	2	45.03	2	45.25	45.60	0	4,426	0.00%
2018/05/30	5	45.10	0	0.00	44.95	5	4,338	0.12%
2018/05/29	3	45.30	7	45.33	45.55	-4	4,343	-0.09%
2018/05/28	3	45.63	0	0.00	45.60	3	4,382	0.07%
2018/05/25	2	45.78	0	0.00	45.85	2	4,427	0.05%
2018/05/24	0	0.00	10	46.20	46.10	-10	4,470	-0.22%
2018/05/23	2	46.20	1	46.30	46.60	1	4,501	0.02%
2018/05/22	5	46.41	8	46.56	46.60	-3	4,522	-0.07%
2018/05/21	6	45.47	6	45.48	45.60	0	4,511	0.00%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/17	1	44.55	1	44.70	44.85	0	4,645	0.00%
2018/05/16	3	44.20	0	0.00	44.50	3	4,687	0.06%
2018/05/15	18	45.03	12	45.05	45.00	6	4,683	0.13%
2018/05/14	0	0.00	4	45.95	45.90	-4	4,768	-0.08%
2018/05/09	0	0.00	2	46.10	46.00	-2	4,766	-0.04%
2018/05/07	4	46.60	1	46.55	46.40	3	4,859	0.06%
2018/05/02	3	47.37	0	0.00	47.35	3	4,913	0.06%
2018/04/26	0	0.00	2	47.35	47.05	-2	4,953	-0.04%
2018/04/25	0	0.00	41	47.44	47.40	-41	4,965	-0.83%
2018/04/24	0.5	47.90	19	47.80	47.85	-18.5	5,014	-0.37%
2018/04/23	7	47.60	0	0.00	47.70	7	5,103	0.14%
2018/04/18	3	47.42	0	0.00	47.20	3	5,086	0.06%
2018/04/17	1	47.80	1	47.45	47.45	0	5,093	0.00%
2018/04/16	0	0.00	1	47.95	47.95	-1	5,114	-0.02%
2018/04/13	0	0.00	1	47.80	47.75	-1	5,192	-0.02%
2018/04/12	2	47.75	0	0.00	47.80	2	5,243	0.04%
2018/04/11	11	47.99	0	0.00	48.05	11	5,262	0.21%
2018/04/10	6	47.95	0	0.00	47.90	6	5,278	0.11%
2018/03/31	7	46.91	0	0.00	47.05	7	5,295	0.13%
2018/03/30	12	47.04	0	0.00	47.05	12	5,263	0.23%
2018/03/29	42	47.01	1	47.20	47.35	41	5,203	0.79%
2018/03/28	3	47.87	1	48.20	47.80	2	5,071	0.04%
2018/03/27	2	48.60	1	48.60	48.60	1	5,003	0.02%
2018/03/26	3	48.55	0	0.00	49.00	3	4,977	0.06%
2018/03/23	3	48.90	2	49.23	49.25	1	4,943	0.02%
2018/03/22	0	0.00	3	49.45	49.65	-3	4,920	-0.06%
2018/03/21	0	49.70	10	49.51	49.50	-10	4,887	-0.20%
2018/03/16	1	50.10	0	0.00	50.10	1	4,849	0.02%
2018/03/15	1	50.70	6	50.53	50.40	-5	4,777	-0.10%
2018/03/14	0	0.00	2	50.30	50.50	-2	4,772	-0.04%
2018/03/07	1	49.20	0	0.00	49.05	1	4,983	0.02%
2018/03/05	1	49.65	0	0.00	49.10	1	5,177	0.02%
2018/03/02	2	49.60	0	0.00	49.75	2	5,254	0.04%
2018/02/27	1	50.50	1	50.50	50.20	0	5,244	0.00%
2018/02/26	2	50.60	3	50.80	50.50	-1	5,222	-0.02%
2018/02/23	2	50.00	9	50.16	50.40	-7	5,183	-0.14%
2018/02/22	2	49.98	1	50.60	49.60	1	5,217	0.02%
2018/02/21	1	49.55	1	49.70	50.00	0	5,162	0.00%
2018/02/12	5	48.81	0	0.00	48.95	5	5,113	0.10%
2018/02/09	1	47.20	0.2	48.00	47.40	0.8	5,109	0.02%
2018/02/08	7	48.93	0	0.00	49.00	7	5,034	0.14%
2018/02/07	2	49.18	0	0.00	49.10	2	5,038	0.04%
2018/02/06	3	49.58	2	49.85	49.40	1	5,004	0.02%
2018/02/05	1	50.70	0	0.00	50.90	1	5,000	0.02%
2018/02/01	1	51.20	2	51.25	51.00	-1	4,933	-0.02%
2018/01/31	3	50.83	0	0.00	50.80	3	4,930	0.06%
2018/01/30	0	0.00	2.4	51.17	51.10	-2.4	4,856	-0.05%
2018/01/25	1	51.50	0	0.00	51.90	1	4,727	0.02%
2018/01/24	1	51.30	0	0.00	51.60	1	4,704	0.02%
2018/01/23	4	51.50	0	0.00	51.70	4	4,688	0.09%
2018/01/22	1.2	51.76	7	52.20	51.90	-5.8	4,681	-0.12%
2018/01/18	0	0.00	2	52.40	52.40	-2	4,583	-0.04%
2018/01/17	1	52.70	0	0.00	52.60	1	4,528	0.02%
2018/01/16	7	51.60	0	0.00	51.80	7	4,415	0.16%
2018/01/15	5	51.62	0	0.00	51.60	5	4,386	0.11%
2018/01/12	2	51.50	3	51.60	51.60	-1	4,365	-0.02%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/10	2	51.30	0	0.00	51.50	2	4,289	0.05%
2018/01/09	3	51.00	0	0.00	51.20	3	4,257	0.07%
2018/01/08	1	51.10	1	51.50	51.60	0	4,174	0.00%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%
2018/01/03	1	51.80	2	52.00	52.00	-1	4,068	-0.02%
2018/01/02	1	52.00	0	0.00	51.70	1	4,032	0.02%