正新 (2105)-元大-板橋三民券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.90
漲跌
▼0.95
漲幅
-1.99%
成交量
7,480張
產業
上市橡膠類股▼0.78%
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	4	47.03	1	47.10	46.90	3	4,716	0.06%
2024/04/18	21	48.42	0	0.00	47.85	21	4,626	0.45%
2024/04/16	1	48.14	0	0.00	48.20	1	4,626	0.02%
2024/04/15	1	49.90	2.1	49.67	49.45	-1.1	4,574	-0.02%
2024/04/11	0	0.00	5	49.45	49.20	-5	4,517	-0.11%
2024/04/10	6	49.08	1	49.20	49.10	5	4,514	0.11%
2024/04/09	0	0.00	10	49.65	49.65	-10	4,568	-0.22%
2024/04/02	17	48.87	8	48.78	48.80	9	4,561	0.20%
2024/04/01	0	0.00	9	50.13	49.75	-9	4,560	-0.20%
2024/03/29	0	0.00	1	50.00	50.00	-1	4,566	-0.02%
2024/03/28	7.1	49.71	2	49.65	49.70	5.1	4,531	0.11%
2024/03/27	6.1	50.05	12	49.87	49.85	-5.9	4,663	-0.13%
2024/03/26	0	0.00	1	49.25	48.85	-1	4,973	-0.02%
2024/03/25	2	47.95	0	0.00	48.15	2	5,384	0.04%
2024/03/22	3	48.20	0	0.00	48.10	3	5,850	0.05%
2024/03/21	0	0.00	1	49.25	49.15	-1	6,293	-0.02%
2024/03/20	1	48.00	6	48.71	48.40	-5	6,762	-0.07%
2024/03/19	8	48.03	6	48.40	47.80	2	6,807	0.03%
2024/03/18	6	49.46	7	49.55	49.50	-1	6,858	-0.02%
2024/03/15	8	47.94	31	47.98	48.20	-23	6,781	-0.34%
2024/03/14	2	47.80	22	47.58	47.65	-20	6,721	-0.30%
2024/03/13	0	0.00	1	46.40	46.60	-1	6,724	-0.01%
2024/03/11	1	45.85	0	0.00	46.10	1	6,963	0.01%
2024/03/08	0	0.00	1	46.30	46.30	-1	7,198	-0.01%
2024/03/07	1	45.55	3	45.55	45.90	-2	7,479	-0.03%
2024/03/06	8	45.85	0	0.00	46.05	8	7,524	0.11%
2024/03/05	10	46.43	0	0.00	46.05	10	7,635	0.13%
2024/03/04	1	46.55	0	0.00	46.75	1	7,683	0.01%
2024/03/01	1	46.45	5	46.58	46.65	-4	7,758	-0.05%
2024/02/27	10	46.10	0	0.00	46.30	10	7,785	0.13%
2024/02/26	0	0.00	1	46.35	46.20	-1	7,805	-0.01%
2024/02/23	0	0.00	1.1	46.31	46.30	-1.1	7,848	-0.01%
2024/02/21	2	45.55	0	0.00	45.85	2	7,974	0.03%
2024/02/20	10.1	45.70	0	0.00	46.00	10.1	8,052	0.12%
2024/02/19	0.1	46.10	1	46.65	46.40	-1	8,186	-0.01%
2024/02/16	0	0.00	23	46.12	46.55	-23	8,334	-0.28%
2024/02/15	9	45.18	0	0.00	45.10	9	8,361	0.11%
2024/02/05	1	45.45	6	45.70	45.45	-5	8,405	-0.06%
2024/02/02	0	0.00	14	45.51	45.70	-14	8,426	-0.17%
2024/02/01	5	44.87	15	45.10	44.85	-10	8,426	-0.12%
2024/01/31	0	0.00	18	45.37	45.45	-18	8,453	-0.21%
2024/01/30	0	0.00	6	45.17	45.10	-6	8,500	-0.07%
2024/01/26	0	0.00	3	44.77	44.90	-3	8,578	-0.03%
2024/01/25	4	44.25	1	44.40	44.35	3	8,606	0.03%
2024/01/24	0	0.00	27	44.11	44.15	-27	8,603	-0.31%
2024/01/23	1	42.90	0	0.00	43.20	1	8,675	0.01%
2024/01/22	0.5	43.30	0	0.00	43.25	0.5	8,707	0.01%
2024/01/19	0	42.95	0	0.00	43.15	0	8,706	0.00%
2024/01/18	4	42.30	0	0.00	42.35	4	8,755	0.05%
2024/01/17	1	43.35	0	0.00	42.90	1	8,775	0.01%
2024/01/16	2	43.00	0	0.00	43.10	2	8,733	0.02%
2024/01/12	1	43.70	0.1	43.50	43.75	0.9	8,720	0.01%
2024/01/11	4	43.27	4	43.25	43.60	0	8,766	0.00%
2024/01/10	1	44.05	0	0.00	43.95	1	8,745	0.01%
2024/01/09	0	44.70	40	44.65	44.75	-40	8,781	-0.46%
2024/01/08	5	45.20	5	45.45	45.10	0	8,839	0.00%
2024/01/04	0	0.00	2	44.85	44.95	-2	9,077	-0.02%
2024/01/03	15	44.72	1	44.95	44.95	14	9,315	0.15%
2024/01/02	0	0.00	2	45.40	45.55	-2	9,284	-0.02%
2023/12/29	2	45.05	1	45.45	44.90	1	9,312	0.01%
2023/12/28	1	44.85	0	0.00	45.00	1	9,359	0.01%
2023/12/27	2	44.90	4	45.03	44.90	-2	9,441	-0.02%
2023/12/26	6	44.67	0	0.00	44.50	6	9,419	0.06%
2023/12/25	6	44.91	2	45.13	44.75	4	9,438	0.04%
2023/12/22	11	46.05	2	46.30	45.45	9	9,439	0.10%
2023/12/21	8	45.89	3.1	46.97	47.90	5	9,287	0.05%
2023/12/20	1	46.45	5	46.76	47.00	-4	8,874	-0.05%
2023/12/19	4	45.86	2	46.30	46.25	2	8,458	0.02%
2023/12/18	0	0.00	15	46.36	46.60	-15	8,068	-0.19%
2023/12/15	0	0.00	4	45.65	45.35	-4	7,684	-0.05%
2023/12/14	2	45.10	0	0.00	45.30	2	7,343	0.03%
2023/12/13	17	45.59	5	46.04	45.00	12	7,361	0.16%
2023/12/12	3	46.20	4	46.15	46.30	-1	7,329	-0.01%
2023/12/11	0	0.00	4	45.45	45.40	-4	7,273	-0.05%
2023/12/08	2	45.15	0	0.00	45.00	2	7,356	0.03%
2023/12/07	5.1	44.90	7	45.39	44.85	-2	7,324	-0.03%
2023/12/06	2	44.83	0	0.00	45.00	2	7,366	0.03%
2023/12/05	1	44.35	5	43.86	44.25	-4	7,404	-0.05%
2023/12/04	18	45.14	22.2	45.11	44.70	-4.2	7,195	-0.06%
2023/12/01	1	46.80	7	46.84	46.50	-6	6,918	-0.09%
2023/11/29	2	47.25	0	0.00	47.30	2	6,788	0.03%
2023/11/28	11	47.50	1	47.50	47.45	10	6,868	0.15%
2023/11/27	0	0.00	4	46.90	46.85	-4	6,925	-0.06%
2023/11/22	3	45.63	35	46.19	46.20	-32	7,191	-0.44%
2023/11/21	6	45.90	19	45.97	46.10	-13	7,189	-0.18%
2023/11/20	4	45.53	2	45.63	45.65	2	7,140	0.03%
2023/11/17	6	46.50	2	46.38	46.55	4	7,059	0.06%
2023/11/16	5.5	46.46	7	46.90	45.90	-1.5	7,001	-0.02%
2023/11/15	0	0.00	4	46.11	46.55	-4	6,860	-0.06%
2023/11/14	1	45.70	19	45.95	45.50	-18	6,711	-0.27%
2023/11/13	0	0.00	11	45.09	45.65	-11	6,650	-0.17%
2023/11/10	3	45.00	0	44.95	44.80	3	6,582	0.05%
2023/11/09	1	44.65	0	0.00	44.80	1	6,546	0.02%
2023/11/08	0	0.00	1	44.95	45.00	-1	6,540	-0.02%
2023/11/07	3	44.73	0	0.00	44.95	3	6,576	0.05%
2023/11/06	1	44.70	1	44.70	44.80	0	6,523	0.00%
2023/11/03	7	43.79	0	0.00	44.30	7	6,454	0.11%
2023/11/02	0	0.00	2	44.00	43.75	-2	6,463	-0.03%
2023/11/01	1	44.05	20	44.04	44.00	-19	6,434	-0.30%
2023/10/31	1	44.20	5	44.33	44.15	-4	6,443	-0.06%
2023/10/30	3	43.73	0	0.00	43.75	3	6,415	0.05%
2023/10/26	9	43.91	2	43.90	43.85	7	6,457	0.11%
2023/10/25	42	43.99	10	43.35	44.00	32	6,407	0.50%
2023/10/24	1	42.70	0	0.00	43.00	1	6,363	0.02%
2023/10/23	1	42.85	7	42.81	42.95	-6	6,353	-0.09%
2023/10/20	3	42.87	12	42.89	42.90	-9	6,343	-0.14%
2023/10/19	1	43.45	5	43.15	43.40	-4	6,328	-0.06%
2023/10/18	1	43.40	4	43.30	43.40	-3	6,305	-0.05%
2023/10/17	98	43.91	0	0.00	43.20	98	6,268	1.56%
2023/10/16	14	44.03	3	44.20	44.30	11	6,264	0.18%
2023/10/13	6	44.21	0	0.00	44.15	6	6,248	0.10%
2023/10/12	16	44.51	3.5	44.82	44.95	12.5	6,237	0.20%
2023/10/11	12	44.68	10	44.10	44.80	2	6,100	0.03%
2023/10/06	2.2	42.91	1	43.00	43.10	1.2	5,908	0.02%
2023/10/05	2	43.00	6	42.74	42.85	-4	5,915	-0.07%
2023/10/04	7	41.64	12	41.75	41.70	-5	5,877	-0.09%
2023/10/03	9	41.76	3	42.18	42.40	6	5,940	0.10%
2023/10/02	9	42.52	4	42.86	42.45	5	5,915	0.08%
2023/09/27	3	42.40	0	0.00	42.45	3	5,992	0.05%
2023/09/26	2	42.55	9	42.71	42.60	-7	6,043	-0.12%
2023/09/25	16	42.52	4	42.55	42.60	12	6,147	0.20%
2023/09/22	2	42.90	13	43.13	42.90	-11	6,185	-0.18%
2023/09/21	2.1	42.78	25	42.57	42.60	-23	6,147	-0.37%
2023/09/20	3	43.42	5	43.70	43.40	-2	6,069	-0.03%
2023/09/19	4.3	43.87	20.6	43.87	43.90	-16.4	6,058	-0.27%
2023/09/18	3	43.15	0	0.00	43.10	3	5,931	0.05%
2023/09/15	1	42.30	0.2	42.30	42.65	0.8	5,870	0.01%
2023/09/14	5	42.66	2	42.73	42.75	3	5,794	0.05%
2023/09/13	29	42.36	10.1	42.34	42.65	19	5,816	0.33%
2023/09/12	1	41.00	5	41.56	41.80	-4	5,928	-0.07%
2023/09/11	6	41.53	0	0.00	41.65	6	5,984	0.10%
2023/09/08	8	40.66	15	40.81	41.40	-7	5,956	-0.12%
2023/09/06	2	39.58	0	0.00	39.75	2	5,835	0.03%
2023/09/05	1	39.85	0	0.00	40.00	1	5,832	0.02%
2023/09/04	4	40.75	1	41.20	40.10	3	5,843	0.05%
2023/09/01	2	40.50	3	40.43	40.45	-1	5,794	-0.02%
2023/08/31	1	38.95	2.1	39.83	39.65	-1.1	5,662	-0.02%
2023/08/30	4	40.30	22	40.21	39.75	-18	5,531	-0.33%
2023/08/29	29	39.03	30	39.32	39.55	-1	5,428	-0.02%
2023/08/25	1	37.30	0	0.00	37.40	1	5,640	0.02%
2023/08/18	0	37.75	0	0.00	37.75	0	5,780	0.00%
2023/08/17	0	0.00	1	37.95	37.95	-1	5,839	-0.02%
2023/08/16	4	37.40	1.1	37.70	37.40	2.9	5,862	0.05%
2023/08/15	0	0.00	1	37.95	37.95	-1	5,904	-0.02%
2023/08/14	1	37.45	0	0.00	37.45	1	5,955	0.02%
2023/08/11	1	38.35	3	38.20	38.40	-2	5,999	-0.03%
2023/08/10	1	37.05	0.9	36.95	36.90	0.1	6,087	0.00%
2023/08/09	1	37.35	0	0.00	37.35	1	6,098	0.02%
2023/08/07	1	37.00	0	0.00	37.35	1	6,091	0.02%
2023/08/04	1	37.45	0	0.00	37.15	1	6,111	0.02%
2023/08/02	2	37.30	2	37.48	37.35	0	6,103	0.00%
2023/08/01	2	38.00	5	37.90	37.90	-3	6,041	-0.05%
2023/07/31	16	38.66	0	0.00	38.45	16	6,033	0.27%
2023/07/28	1	38.40	0	0.00	38.70	1	6,153	0.02%
2023/07/26	1	38.55	2	38.40	38.35	-1	6,140	-0.02%
2023/07/25	0	38.25	0.1	38.35	38.50	-0.1	6,161	0.00%
2023/07/24	1	37.70	3	38.05	38.00	-2	6,157	-0.03%
2023/07/21	0	0.00	1	38.40	38.40	-1	6,166	-0.02%
2023/07/20	0	0.00	2	38.75	38.80	-2	6,193	-0.03%
2023/07/19	5.1	38.57	0	0.00	38.40	5.1	6,171	0.08%
2023/07/18	0	39.15	0	0.00	39.15	0	6,127	0.00%
2023/07/17	1	38.60	1	39.40	39.50	0	6,114	0.00%
2023/07/14	0	0.00	4	39.34	39.15	-4	6,074	-0.07%
2023/07/11	3	39.63	3	39.62	39.75	0	6,101	0.00%
2023/07/10	3	39.65	4	39.90	39.45	-1	6,112	-0.02%
2023/07/06	1	39.50	1	39.25	39.30	0	6,028	0.00%
2023/07/05	1	39.20	0	0.00	38.95	1	5,979	0.02%
2023/07/04	0	39.45	4	39.15	39.20	-4	5,923	-0.07%
2023/07/03	24	39.63	193	40.05	39.30	-169	5,856	-2.89%	大賣/鉅額交易
2023/06/30	7	40.29	2	40.25	40.15	5	5,786	0.09%
2023/06/29	0	0.00	2	41.00	41.10	-2	5,711	-0.04%
2023/06/28	3	40.73	0	0.00	40.75	3	5,743	0.05%
2023/06/27	4	40.96	11	41.29	40.80	-7	5,768	-0.12%
2023/06/26	3	40.63	1	40.75	40.75	2	5,909	0.03%
2023/06/20	1	41.25	0	0.00	41.05	1	6,355	0.02%
2023/06/19	9	41.28	4	41.35	41.20	5	6,291	0.08%
2023/06/16	9	41.37	13.5	41.23	41.15	-4.5	6,174	-0.07%
2023/06/15	15	40.74	5	40.44	40.55	10	5,878	0.17%
2023/06/14	2	39.98	2	40.10	40.25	0	5,792	0.00%
2023/06/13	2	39.30	1	39.35	39.40	1	5,689	0.02%
2023/06/12	0.1	38.90	0	0.00	38.85	0.1	5,626	0.00%
2023/06/09	0	0.00	1	38.80	38.80	-1	5,604	-0.02%
2023/06/08	0	0.00	1	38.40	38.55	-1	5,569	-0.02%
2023/06/06	5	38.56	5	38.65	38.70	0	5,546	0.00%
2023/06/05	3	38.90	3	38.97	38.80	0	5,535	0.00%
2023/06/02	0	0.00	4	38.85	39.10	-4	5,501	-0.07%
2023/06/01	24	38.00	0	0.00	37.85	24	5,443	0.44%
2023/05/31	16	39.50	45	39.84	39.00	-29	5,339	-0.54%
2023/05/30	4	39.81	2	39.70	39.80	2	4,973	0.04%
2023/05/29	1	39.70	1	39.60	39.60	0	4,950	0.00%
2023/05/26	2	39.35	1	39.60	39.50	1	4,994	0.02%
2023/05/24	6	39.58	19	39.58	39.80	-13	4,942	-0.26%
2023/05/23	2	40.25	1	39.95	39.95	1	4,911	0.02%
2023/05/22	3	40.55	6	40.52	40.50	-3	4,841	-0.06%
2023/05/19	196	40.17	4	40.13	40.15	192	4,785	4.01%	大買/鉅額交易
2023/05/18	5	39.90	3	39.85	40.00	2	4,717	0.04%
2023/05/17	0	0.00	8	39.74	39.80	-8	4,637	-0.17%
2023/05/16	4	39.63	19	39.66	39.75	-15	4,545	-0.33%
2023/05/15	2	38.80	16	38.83	38.90	-14	4,385	-0.32%
2023/05/09	1	38.25	2	38.40	38.40	-1	4,345	-0.02%
2023/05/08	0	0.00	1	38.60	38.60	-1	4,379	-0.02%
2023/05/05	17	38.61	0	38.80	38.40	17	4,375	0.39%
2023/05/04	7	38.86	3	38.82	38.80	4	4,338	0.09%
2023/05/03	2	37.80	14	37.80	37.85	-12	4,181	-0.29%
2023/05/02	0	0.00	1	37.85	37.95	-1	4,217	-0.02%
2023/04/28	2	37.65	0	0.00	37.80	2	4,273	0.05%
2023/04/27	1	37.00	1	37.50	37.50	0	4,251	0.00%
2023/04/25	1	36.95	2	37.55	36.95	-1	4,220	-0.02%
2023/04/24	0	0.00	0.2	37.23	37.15	-0.2	4,179	0.00%
2023/04/20	4	36.93	1	36.85	36.90	3	4,174	0.07%
2023/04/19	5	37.50	1	37.35	37.40	4	4,191	0.10%
2023/04/18	12	37.51	0	0.00	37.40	12	4,153	0.29%
2023/04/17	12	37.76	1	37.70	37.90	11	4,106	0.27%
2023/04/14	9	37.84	18	37.88	38.00	-9	4,047	-0.22%
2023/04/13	2	37.38	6	37.30	37.30	-4	3,959	-0.10%
2023/04/12	9	37.56	1	37.75	37.75	8	3,885	0.21%
2023/04/10	11	37.15	3	37.18	37.15	8	3,765	0.21%
2023/04/07	3	36.70	2	36.83	36.80	1	3,711	0.03%
2023/04/06	2	36.30	0	0.00	36.25	2	3,686	0.05%
2023/03/31	2	36.73	14	37.15	36.55	-12	3,645	-0.33%
2023/03/30	10	36.70	6	36.35	36.55	4	3,557	0.11%
2023/03/29	1	36.50	1	36.50	36.55	0	3,540	0.00%
2023/03/28	3	36.32	9	36.27	35.95	-6	3,482	-0.17%
2023/03/27	17	37.02	15	37.36	36.20	2	3,425	0.06%
2023/03/24	33	37.74	27	37.55	37.65	6	3,235	0.19%
2023/03/23	0	0.00	2.1	34.92	34.95	-2.1	2,687	-0.08%
2023/03/22	0	0.00	1	34.65	34.65	-1	2,670	-0.04%
2023/03/21	0	0.00	1	34.25	34.25	-1	2,696	-0.04%
2023/03/20	5	34.05	0.2	34.20	34.05	4.8	2,691	0.18%
2023/03/17	21	34.05	0	0.00	33.95	21	2,721	0.77%
2023/03/16	1	34.10	0	0.00	34.05	1	2,633	0.04%
2023/03/15	1	34.30	0	0.00	34.20	1	2,621	0.04%
2023/03/10	1	34.45	0	0.00	34.40	1	2,630	0.04%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/08	1.1	34.86	0	0.00	34.90	1.1	2,690	0.04%
2023/03/07	1	35.00	0	0.00	34.95	1	2,691	0.04%
2023/03/06	0	0.00	3	35.00	35.10	-3	2,698	-0.11%
2023/03/03	1	34.15	1	34.35	34.40	0	2,662	0.00%
2023/02/24	2	34.48	0	0.00	34.25	2	2,630	0.08%
2023/02/23	0	0.00	5	35.00	34.85	-5	2,545	-0.20%
2023/02/22	1	34.55	0	0.00	34.60	1	2,526	0.04%
2023/02/21	0	0.00	2	35.03	35.05	-2	2,524	-0.08%
2023/02/20	5	34.50	3	34.63	34.60	2	2,503	0.08%
2023/02/17	0	0.00	0.1	34.42	34.55	-0.1	2,533	0.00%
2023/02/10	1	33.80	0	0.00	33.95	1	2,675	0.04%
2023/02/09	2.1	33.95	0	0.00	33.90	2.1	2,706	0.08%
2023/02/07	3	33.87	0	0.00	34.00	3	2,683	0.11%
2023/01/13	1	34.40	0	0.00	34.20	1	2,737	0.04%
2023/01/06	0.2	34.45	0	0.00	34.40	0.2	2,932	0.01%
2023/01/05	0	0.00	1	34.45	34.45	-1	3,003	-0.03%
2022/12/28	0	0.00	0.2	34.20	34.00	-0.2	3,284	0.00%
2022/12/26	1	33.85	1	34.10	34.05	0	3,388	0.00%
2022/12/21	1	33.65	0	0.00	33.60	1	3,770	0.03%
2022/12/13	2	34.08	0	0.00	34.10	2	4,668	0.04%
2022/12/09	1	34.40	1	34.60	35.00	0	5,259	0.00%
2022/12/06	0	0.00	2	34.68	34.75	-2	6,217	-0.03%
2022/12/05	1	34.60	0	0.00	34.60	1	6,213	0.02%
2022/12/02	1	35.00	0.2	34.95	34.90	0.8	6,221	0.01%
2022/12/01	1.2	34.61	1	34.90	34.55	0.2	6,223	0.00%
2022/11/30	1	34.75	2	34.88	34.95	-1	6,192	-0.02%
2022/11/29	0	0.00	1	34.45	34.55	-1	6,125	-0.02%
2022/11/28	1	33.75	0	0.00	33.95	1	6,121	0.02%
2022/11/25	1	34.30	0.2	34.20	34.35	0.8	6,128	0.01%
2022/11/24	10	34.25	3	34.27	34.25	7	6,164	0.11%
2022/11/22	2	33.55	0	0.00	33.50	2	6,194	0.03%
2022/11/21	0	0.00	2	33.60	33.75	-2	6,196	-0.03%
2022/11/18	1.1	33.60	2	33.50	33.50	-0.9	6,206	-0.01%
2022/11/17	2	33.73	2	33.75	33.75	0	6,205	0.00%
2022/11/16	1	33.80	0	0.00	33.80	1	6,202	0.02%
2022/11/15	0	0.00	0.4	34.40	34.45	-0.4	6,180	-0.01%
2022/11/14	0	0.00	1.2	34.08	34.20	-1.2	6,154	-0.02%
2022/11/09	1	33.55	0	0.00	33.45	1	6,120	0.02%
2022/11/08	1.1	33.41	0	0.00	33.45	1.1	6,181	0.02%
2022/11/07	0	0.00	1	33.80	33.60	-1	6,252	-0.02%
2022/11/04	1	32.65	1	33.00	32.95	0	6,288	0.00%
2022/11/03	0.2	32.90	0	0.00	33.00	0.2	6,303	0.00%
2022/11/02	0.1	33.05	0	0.00	33.00	0.1	6,321	0.00%
2022/11/01	0	0.00	1	33.25	33.05	-1	6,326	-0.02%
2022/10/28	3	32.52	1	32.40	32.40	2	6,352	0.03%
2022/10/27	0	0.00	2	32.98	33.05	-2	6,348	-0.03%
2022/10/26	0.2	31.90	0	0.00	32.10	0.2	6,306	0.00%
2022/10/25	0	0.00	2	32.10	32.10	-2	6,335	-0.03%
2022/10/24	1	32.00	0	0.00	32.00	1	6,318	0.02%
2022/10/20	7	32.64	0	0.00	32.80	7	6,191	0.11%
2022/10/19	1	33.70	9	33.80	33.50	-8	6,021	-0.13%
2022/10/17	0	0.00	20	33.72	34.00	-20	6,113	-0.33%
2022/10/14	2	34.08	0	0.00	34.10	2	6,106	0.03%
2022/10/13	2	34.13	0	0.00	34.05	2	6,135	0.03%
2022/10/12	0	0.00	1.8	34.96	34.85	-1.8	6,108	-0.03%
2022/10/11	2	34.43	3	34.53	34.55	-1	6,132	-0.02%
2022/10/07	4	35.33	1	35.35	35.25	3	6,118	0.05%
2022/10/06	0	0.00	1	36.10	35.80	-1	6,159	-0.02%
2022/10/05	1	35.35	3	35.98	35.70	-2	6,143	-0.03%
2022/10/04	14	35.29	0	0.00	35.35	14	6,091	0.23%
2022/10/03	3	35.12	4	35.40	35.00	-1	6,085	-0.02%
2022/09/30	5	35.67	5	35.49	35.70	0	6,141	0.00%
2022/09/29	4	36.66	0	0.00	36.40	4	6,023	0.07%
2022/09/28	4	36.70	11	36.82	36.30	-7	5,964	-0.12%
2022/09/27	3	37.05	0	0.00	37.05	3	5,867	0.05%
2022/09/26	3	36.73	0	0.00	36.95	3	5,802	0.05%
2022/09/23	2	37.70	14.1	38.17	37.35	-12.1	5,675	-0.21%
2022/09/22	10	38.81	2	38.85	38.80	8	5,493	0.15%
2022/09/21	14	39.18	6.8	39.22	39.25	7.2	5,417	0.13%
2022/09/20	5	39.70	28	39.59	39.60	-23	5,266	-0.44%
2022/09/19	0	0.00	11	38.80	39.45	-11	5,117	-0.21%
2022/09/16	1	38.70	4	38.46	39.50	-3	4,957	-0.06%
2022/09/15	27.1	38.87	27.6	38.73	38.40	-0.5	4,576	-0.01%
2022/09/14	11.1	37.64	12	36.88	37.70	-0.9	4,040	-0.02%
2022/09/13	2	35.83	9	35.86	35.95	-7	3,724	-0.19%
2022/09/12	5	35.14	0	0.00	35.20	5	3,641	0.14%
2022/09/08	0	0.00	2	34.80	34.90	-2	3,747	-0.05%
2022/09/07	1	34.05	0	0.00	34.15	1	3,737	0.03%
2022/09/01	2	34.98	0	0.00	35.00	2	3,754	0.05%
2022/08/31	0	0.00	1	35.45	35.45	-1	3,747	-0.03%
2022/08/30	0	0.00	1	35.10	34.95	-1	3,735	-0.03%
2022/08/29	3	34.57	0	34.80	34.55	3	3,733	0.08%
2022/08/26	0	0.00	11	35.35	35.35	-11	3,729	-0.29%
2022/08/23	2	34.93	0.1	35.25	34.90	1.9	4,007	0.05%
2022/08/17	0	0.00	0	35.50	35.60	0	4,128	0.00%
2022/08/16	1	35.25	20	35.23	35.50	-19	4,111	-0.46%
2022/08/15	0	0.00	0.5	35.13	34.95	-0.5	4,082	-0.01%
2022/08/12	0.5	35.00	0	0.00	35.20	0.5	4,089	0.01%
2022/08/09	1.1	34.60	0	0.00	34.55	1.1	4,035	0.03%
2022/08/04	5	34.81	1	34.70	34.50	4	4,021	0.10%
2022/08/03	1	35.55	0	0.00	35.75	1	3,969	0.03%
2022/08/02	1	35.65	0.1	35.85	35.80	1	3,958	0.02%
2022/08/01	0	0.00	1	36.20	36.10	-1	3,941	-0.03%
2022/07/28	0	0.00	4	35.28	35.30	-4	3,920	-0.10%
2022/07/25	0.1	35.20	0	0.00	35.15	0.1	3,902	0.00%
2022/07/22	5	35.68	0	0.00	35.60	5	3,851	0.13%
2022/07/21	0	0.00	11	35.85	36.15	-11	3,840	-0.29%
2022/07/20	1	35.85	1	36.20	35.80	0	3,799	0.00%
2022/07/19	0.1	36.75	20	36.80	36.65	-19.9	3,781	-0.53%
2022/07/14	10	36.05	11	35.90	36.05	-1	3,698	-0.03%
2022/07/08	1	36.00	1	36.45	36.10	0	3,582	0.00%
2022/07/05	0	0.00	1	35.30	35.45	-1	3,482	-0.03%
2022/07/04	1	34.95	0	0.00	34.80	1	3,437	0.03%
2022/07/01	0.1	34.40	20	34.88	34.25	-19.9	3,466	-0.57%
2022/06/30	13	35.32	0	0.00	35.40	13	3,467	0.37%
2022/06/29	0	0.00	1	35.80	35.65	-1	3,500	-0.03%
2022/06/28	1	35.80	0	0.00	35.70	1	3,479	0.03%
2022/06/27	2	35.55	0	0.00	35.70	2	3,569	0.06%
2022/06/24	0	0.00	1	35.50	35.45	-1	3,554	-0.03%
2022/06/23	0	0.00	2	35.08	35.10	-2	3,521	-0.06%
2022/06/22	6	34.40	0	0.00	34.45	6	3,497	0.17%
2022/06/21	0	0.00	2	34.73	34.95	-2	3,511	-0.06%
2022/06/20	1	33.90	0	0.00	33.75	1	3,500	0.03%
2022/06/07	0.1	35.65	0	0.00	35.65	0.1	3,468	0.00%
2022/06/01	0	0.00	1	35.60	35.25	-1	3,623	-0.03%
2022/05/31	0	0.00	0.1	34.80	35.55	-0.1	3,606	0.00%
2022/05/30	0	0.00	1	35.30	35.30	-1	3,395	-0.03%
2022/05/25	0	0.00	3	34.28	34.50	-3	3,454	-0.09%
2022/05/24	0	0.00	1	34.00	33.85	-1	3,508	-0.03%
2022/05/23	4	33.95	1.1	33.96	33.95	2.9	3,506	0.08%
2022/05/20	0	0.00	2	34.65	34.40	-2	3,522	-0.06%
2022/05/19	1	34.05	0	0.00	33.95	1	3,484	0.03%
2022/05/12	1	33.00	0	0.00	33.00	1	3,515	0.03%
2022/05/10	8	33.00	0	0.00	33.25	8	3,543	0.23%
2022/05/09	0	0.00	29	33.35	33.45	-29	3,561	-0.81%
2022/05/06	10	33.65	0	0.00	33.70	10	3,626	0.28%
2022/04/29	1	33.45	0	0.00	33.45	1	3,837	0.03%
2022/04/28	1	33.40	0	0.00	33.50	1	3,881	0.03%
2022/04/27	1	33.30	0	0.00	33.40	1	3,860	0.03%
2022/04/26	1	33.95	0	0.00	33.95	1	3,837	0.03%
2022/04/25	3	33.82	0	0.00	33.80	3	3,857	0.08%
2022/04/19	0.1	34.30	0	0.00	34.05	0.1	3,882	0.00%
2022/04/18	1	34.00	0	0.00	34.05	1	3,924	0.03%
2022/04/15	4	34.25	0	0.00	34.25	4	3,938	0.10%
2022/04/11	5	34.64	10	34.95	34.40	-5	4,054	-0.12%
2022/04/08	1	35.00	0	0.00	35.00	1	4,056	0.02%
2022/04/07	3	34.98	2	35.20	34.95	1	4,116	0.02%
2022/04/01	2	35.90	13	35.82	35.90	-11	4,226	-0.26%
2022/03/31	3	35.65	2	35.65	35.45	1	4,354	0.02%
2022/03/30	0	0.00	17	35.61	35.30	-17	4,321	-0.39%
2022/03/29	4	34.65	0	0.00	34.60	4	4,231	0.09%
2022/03/25	1	34.80	0	0.00	34.85	1	4,247	0.02%
2022/03/24	1	35.05	0	0.00	35.05	1	4,304	0.02%
2022/03/21	1	35.40	6	35.60	35.60	-5	4,402	-0.11%
2022/03/18	2.1	35.10	1	35.40	35.00	1.1	4,448	0.03%
2022/03/17	1	35.05	2	35.35	35.00	-1	4,474	-0.02%
2022/03/16	2	34.35	0	0.00	34.85	2	4,587	0.04%
2022/03/14	0	0.00	1	34.60	35.05	-1	4,982	-0.02%
2022/03/10	1	34.60	0	0.00	34.80	1	5,074	0.02%
2022/03/09	1.1	34.25	0	0.00	34.15	1.1	5,072	0.02%
2022/03/08	10	33.85	0	0.00	34.00	10	5,077	0.20%
2022/03/07	4.2	34.10	0	0.00	34.20	4.2	5,080	0.08%
2022/03/04	1	35.05	4	35.10	35.05	-3	5,129	-0.06%
2022/03/01	1	35.40	0.3	35.65	35.65	0.7	5,198	0.01%
2022/02/25	5	34.90	1	35.10	35.60	4	5,207	0.08%
2022/02/24	2	35.25	1	35.10	35.05	1	5,142	0.02%
2022/02/22	2	35.85	0	0.00	35.80	2	5,118	0.04%
2022/02/17	0	0.00	2	36.33	36.30	-2	5,115	-0.04%
2022/02/14	12	35.30	0	0.00	35.25	12	5,187	0.23%
2022/02/11	1	35.75	21	35.91	35.75	-20	5,191	-0.39%
2022/02/10	11	36.30	0	0.00	36.35	11	5,222	0.21%
2022/02/09	0	0.00	1	36.30	36.35	-1	5,230	-0.02%
2022/02/08	0	0.00	3	36.37	36.35	-3	5,239	-0.06%
2022/02/07	1	35.95	2	35.98	36.10	-1	5,196	-0.02%
2022/01/26	1	34.60	5	34.55	34.55	-4	5,093	-0.08%
2022/01/25	3.1	34.53	7	34.58	34.55	-3.9	5,130	-0.08%
2022/01/24	3	35.15	0	0.00	35.10	3	5,082	0.06%
2022/01/21	2	35.23	0	0.00	35.45	2	5,139	0.04%
2022/01/19	6	35.57	0	0.00	35.35	6	5,164	0.12%
2022/01/18	0	0.00	1	35.95	35.95	-1	5,156	-0.02%
2022/01/17	1	35.35	0	0.00	35.40	1	5,154	0.02%
2022/01/14	5	35.42	0	0.00	35.40	5	5,163	0.10%
2022/01/13	6	36.17	1	36.20	36.00	5	5,183	0.10%
2022/01/11	4	35.43	1	35.95	35.90	3	5,132	0.06%
2022/01/10	0.1	35.45	1	35.35	35.30	-0.9	5,111	-0.02%
2022/01/07	6.1	35.41	10	35.40	35.35	-3.9	5,124	-0.08%
2022/01/06	0.2	35.65	13	35.66	35.65	-12.9	5,081	-0.25%
2022/01/05	0.1	35.90	1	35.80	35.75	-0.9	5,096	-0.02%
2022/01/04	1.1	36.01	1	36.15	35.90	0.1	5,108	0.00%
2022/01/03	0.1	36.05	0	0.00	35.85	0.1	5,109	0.00%
2021/12/30	1	36.30	0	0.00	36.10	1	5,105	0.02%
2021/12/29	4	36.25	2	36.50	36.55	2	5,126	0.04%
2021/12/28	10.2	36.55	7	36.64	36.65	3.2	5,134	0.06%
2021/12/27	10.5	37.14	15	36.79	37.20	-4.6	5,044	-0.09%
2021/12/24	2	36.00	2	36.05	36.05	0	4,997	0.00%
2021/12/23	0.2	36.00	0	0.00	35.80	0.2	5,072	0.00%
2021/12/22	3	35.95	0	0.00	35.90	3	5,202	0.06%
2021/12/21	0	0.00	40	35.50	35.60	-40	5,233	-0.76%
2021/12/20	15	35.65	10	35.87	35.50	5	5,264	0.09%
2021/12/17	27	36.07	21	35.71	36.15	6	5,281	0.11%
2021/12/15	1	35.65	0	0.00	35.70	1	5,344	0.02%
2021/12/14	0	0.00	5	36.05	35.85	-5	5,397	-0.09%
2021/12/13	2	36.13	0	0.00	36.10	2	5,381	0.04%
2021/12/10	16	35.98	0	0.00	35.85	16	5,435	0.29%
2021/12/09	23.5	36.61	14	36.44	36.55	9.5	5,388	0.18%
2021/12/08	2.1	35.23	1	35.20	35.20	1.1	5,085	0.02%
2021/12/07	0	0.00	3	34.50	34.50	-3	4,993	-0.06%
2021/12/06	11.1	34.87	2	34.65	34.85	9.1	5,066	0.18%
2021/12/01	1.1	33.57	0	0.00	33.65	1.1	5,197	0.02%
2021/11/30	2	33.80	0	0.00	33.50	2	5,160	0.04%
2021/11/29	2.1	34.14	18	34.15	34.00	-15.9	5,045	-0.32%
2021/11/26	1	34.50	0	0.00	34.40	1	5,029	0.02%
2021/11/25	1	34.95	0	0.00	34.90	1	5,090	0.02%
2021/11/24	1	34.95	1	34.95	35.10	0	5,171	0.00%
2021/11/22	12	34.51	3	34.62	34.80	9	5,264	0.17%
2021/11/18	1	34.45	0	0.00	34.50	1	5,349	0.02%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/15	0	0.00	1	35.05	35.05	-1	5,536	-0.02%
2021/11/12	0	0.00	5	34.40	34.45	-5	5,749	-0.09%
2021/11/11	40	34.80	0	0.00	34.30	40	5,810	0.69%
2021/11/09	1	35.10	0	0.00	35.20	1	5,850	0.02%
2021/11/08	0	0.00	7	34.59	34.80	-7	5,916	-0.12%
2021/11/04	1	34.60	0	0.00	34.35	1	5,911	0.02%
2021/11/03	1	34.45	0	0.00	34.50	1	5,919	0.02%
2021/11/02	3	34.85	0	0.00	34.50	3	5,933	0.05%
2021/11/01	15	34.55	0	0.00	34.45	15	5,893	0.25%
2021/10/29	3	34.23	0	0.00	34.10	3	5,891	0.05%
2021/10/28	3	34.60	0	0.00	34.75	3	5,841	0.05%
2021/10/27	1	34.55	0	0.00	34.55	1	5,852	0.02%
2021/10/25	0.1	34.90	0	0.00	35.15	0.1	5,816	0.00%
2021/10/19	0	0.00	2	35.10	34.90	-2	5,772	-0.03%
2021/10/15	3	34.25	2	34.73	34.85	1	5,770	0.02%
2021/10/14	3	34.15	1	34.15	34.10	2	5,796	0.03%
2021/10/13	6.4	33.95	0	0.00	33.85	6.4	5,867	0.11%
2021/10/12	3	33.95	12	33.90	33.95	-9	5,830	-0.15%
2021/10/08	8	34.67	0	0.00	34.40	8	5,813	0.14%
2021/10/07	3	34.70	1	34.80	34.90	2	5,867	0.03%
2021/10/06	11	34.18	0	0.00	34.10	11	5,881	0.19%
2021/10/05	7	34.34	7	34.05	34.20	0	5,836	0.00%
2021/10/04	3	34.95	1	34.90	34.65	2	5,850	0.03%
2021/10/01	16.2	35.03	0.1	35.10	35.00	16.1	5,851	0.27%
2021/09/30	31	35.39	0	0.00	35.50	31	5,747	0.54%
2021/09/29	5	35.30	0	0.00	35.25	5	5,680	0.09%
2021/09/27	0	0.00	1	36.20	36.20	-1	5,592	-0.02%
2021/09/24	0	0.00	2	36.20	35.60	-2	5,567	-0.04%
2021/09/23	7	35.62	0	0.00	35.60	7	5,511	0.13%
2021/09/22	4	35.53	0	0.00	35.40	4	5,509	0.07%
2021/09/17	3	36.70	0	0.00	36.15	3	5,446	0.06%
2021/09/16	1	36.60	5	36.45	36.40	-4	5,456	-0.07%
2021/09/15	6	37.23	0.3	37.50	37.00	5.7	5,567	0.10%
2021/09/14	0.4	37.13	2	37.33	37.35	-1.6	5,544	-0.03%
2021/09/13	1	36.25	1	36.50	36.50	0	5,496	0.00%
2021/09/10	1	36.10	0	0.00	36.25	1	5,560	0.02%
2021/09/08	1	35.90	0	0.00	35.80	1	5,826	0.02%
2021/09/07	1.2	36.68	2	36.73	36.65	-0.8	5,733	-0.01%
2021/09/06	0	0.00	1.3	37.01	36.90	-1.3	5,753	-0.02%
2021/09/03	0	37.05	3	37.00	37.05	-3	5,756	-0.05%
2021/09/02	2	37.15	0	0.00	36.80	2	5,747	0.03%
2021/09/01	2	37.00	0	0.00	37.05	2	5,735	0.03%
2021/08/31	3	36.72	0	0.00	37.25	3	5,739	0.05%
2021/08/30	3	36.82	0	0.00	37.05	3	5,668	0.05%
2021/08/27	1	38.00	4	37.98	38.15	-3	5,597	-0.05%
2021/08/26	6.3	37.59	0	0.00	37.50	6.3	5,564	0.11%
2021/08/25	1	37.65	0	0.00	37.95	1	5,540	0.02%
2021/08/24	6	37.92	1	38.00	37.60	5	5,472	0.09%
2021/08/23	7	37.90	1	38.10	38.05	6	5,436	0.11%
2021/08/20	2	37.70	0	0.00	37.55	2	5,522	0.04%
2021/08/19	5.5	37.87	5	38.14	37.60	0.5	5,620	0.01%
2021/08/18	3	37.50	0	0.00	37.80	3	5,554	0.05%
2021/08/17	2	38.68	1	38.70	38.40	1	5,420	0.02%
2021/08/16	7.1	39.42	1	39.35	39.15	6.1	5,337	0.12%
2021/08/13	1	40.35	0	0.00	40.30	1	5,353	0.02%
2021/08/12	4.1	40.66	9	40.67	40.65	-4.9	5,414	-0.09%
2021/08/10	8	41.76	0	0.00	41.65	8	5,456	0.15%
2021/08/09	3	42.58	0	0.00	42.50	3	5,608	0.05%
2021/08/06	4	43.18	0	0.00	43.10	4	5,689	0.07%
2021/08/04	1	43.55	0	0.00	43.75	1	6,077	0.02%
2021/08/03	8	43.73	0	0.00	43.90	8	6,281	0.13%
2021/08/02	3	43.90	2	44.20	44.20	1	6,363	0.02%
2021/07/30	5	43.27	1	43.15	43.10	4	6,426	0.06%
2021/07/29	0	43.60	0	0.00	44.05	0	6,570	0.00%
2021/07/28	1	43.65	3	44.75	43.60	-2	6,811	-0.03%
2021/07/21	0	0.00	1	43.60	43.80	-1	7,805	-0.01%
2021/07/20	4	44.18	0	0.00	43.85	4	7,942	0.05%
2021/07/19	2	44.08	1.3	44.94	45.00	0.7	8,125	0.01%
2021/07/16	0	0.00	16	44.79	45.15	-16	8,566	-0.19%
2021/07/15	1	43.80	1	44.55	44.30	0	8,998	0.00%
2021/07/14	6	43.93	0	0.00	43.85	6	9,886	0.06%
2021/07/13	3.6	44.64	1	45.45	44.55	2.6	10,139	0.03%
2021/07/12	0.1	44.70	6	44.79	44.80	-5.9	10,396	-0.06%
2021/07/09	17	44.52	0	0.00	44.70	17	10,836	0.16%
2021/07/08	7	45.28	2	45.15	45.15	5	10,863	0.05%
2021/07/07	3	45.23	2	45.45	45.00	1	10,870	0.01%
2021/07/06	2	45.93	0	0.00	45.70	2	10,884	0.02%
2021/07/05	0	0.00	1	46.30	46.00	-1	10,972	-0.01%
2021/07/02	2	45.65	6	45.44	45.45	-4	10,992	-0.04%
2021/07/01	1	46.15	0	0.00	46.30	1	10,943	0.01%
2021/06/30	3	46.49	4.5	46.57	46.75	-1.5	10,959	-0.01%
2021/06/29	2.5	46.35	3	46.67	46.60	-0.5	11,003	0.00%
2021/06/28	4	46.88	0	0.00	47.00	4	11,123	0.04%
2021/06/25	5	47.79	1	47.55	47.35	4	11,196	0.04%
2021/06/24	1	46.45	8	47.16	47.45	-7	11,235	-0.06%
2021/06/23	0	0.00	14.3	45.56	46.00	-14.3	11,152	-0.13%
2021/06/22	11	44.82	3	45.08	44.95	8	11,173	0.07%
2021/06/21	3	44.62	2	44.80	44.30	1	11,334	0.01%
2021/06/18	19	44.80	20	44.63	44.45	-1	11,309	-0.01%
2021/06/17	1	45.40	0	0.00	45.30	1	11,002	0.01%
2021/06/16	1	45.10	0	0.00	45.50	1	11,021	0.01%
2021/06/15	14	45.87	12	45.66	45.65	2	11,061	0.02%
2021/06/11	11	46.53	10	46.80	46.35	1	11,112	0.01%
2021/06/10	10	46.90	10	47.20	46.50	0	11,116	0.00%
2021/06/08	1	47.05	1	47.95	47.00	0	11,083	0.00%
2021/06/07	11	46.32	11	46.45	46.40	0	11,102	0.00%
2021/06/04	0	0.00	2	47.70	47.65	-2	11,091	-0.02%
2021/06/03	0.6	48.10	0	0.00	48.00	0.6	11,101	0.01%
2021/06/02	0.4	48.04	1	47.95	48.20	-0.6	11,144	-0.01%
2021/06/01	0	0.00	6	46.88	47.00	-6	11,095	-0.05%
2021/05/31	2	46.90	0	0.00	46.65	2	11,201	0.02%
2021/05/28	1	47.55	9	48.18	47.40	-8	11,297	-0.07%
2021/05/27	0	0.00	2	47.08	47.15	-2	11,207	-0.02%
2021/05/26	2.1	46.01	0	0.00	46.25	2.1	11,197	0.02%
2021/05/25	3	46.30	3	46.17	46.30	0	11,152	0.00%
2021/05/24	0	0.00	1	44.50	44.60	-1	11,108	-0.01%
2021/05/21	1	44.35	0.7	44.24	44.35	0.3	11,218	0.00%
2021/05/20	0	0.00	3	43.72	44.20	-3	11,167	-0.03%
2021/05/19	0	0.00	1	42.90	43.55	-1	11,092	-0.01%
2021/05/18	5	42.57	5	43.14	43.75	0	11,075	0.00%
2021/05/17	2	41.18	3	41.12	41.30	-1	11,014	-0.01%
2021/05/14	2	44.33	0	0.00	44.35	2	10,811	0.02%
2021/05/13	3	43.95	21	43.95	43.90	-18	10,697	-0.17%
2021/05/12	4	45.45	29	46.65	45.00	-25	10,559	-0.24%
2021/05/11	4	48.99	18	49.19	48.60	-14	10,379	-0.13%
2021/05/10	3	51.67	17	51.59	51.50	-14	10,201	-0.14%
2021/05/07	6	50.60	0	0.00	51.00	6	10,178	0.06%
2021/05/06	3	50.80	2	50.60	50.70	1	10,138	0.01%
2021/05/05	22	50.12	5	50.10	49.50	17	9,970	0.17%
2021/05/04	5	51.30	11	49.77	51.10	-6	9,745	-0.06%
2021/05/03	17.4	52.72	8	52.90	52.50	9.4	9,553	0.10%
2021/04/29	12	53.88	24	53.95	54.10	-12	9,387	-0.13%
2021/04/28	4	54.90	4	54.90	55.50	0	9,117	0.00%
2021/04/27	5	55.86	10	56.20	56.10	-5	9,030	-0.06%
2021/04/26	13	57.21	6	56.87	57.00	7	8,914	0.08%
2021/04/23	12	54.95	12	54.96	56.30	0	8,784	0.00%
2021/04/22	29	57.55	181	57.75	56.10	-152	8,588	-1.77%	大賣/鉅額交易
2021/04/21	59	56.97	15	56.77	57.10	44	8,128	0.54%
2021/04/20	216	56.95	39	57.13	56.50	177	7,741	2.29%	大買/鉅額交易
2021/04/19	28	53.65	14	53.83	53.80	14	6,858	0.20%
2021/04/16	6	51.47	3.5	51.35	51.70	2.6	6,557	0.04%
2021/04/15	34	50.95	60	50.80	51.20	-26	6,355	-0.41%
2021/04/14	3	48.05	0	0.00	48.15	3	5,976	0.05%
2021/04/13	1	47.80	5	47.55	47.30	-4	6,072	-0.07%
2021/04/12	2	47.88	0	0.00	47.80	2	6,202	0.03%
2021/04/09	10	48.10	17	47.99	48.00	-7	6,238	-0.11%
2021/04/08	4	46.83	2	47.25	46.95	2	6,166	0.03%
2021/04/07	15	47.16	0	0.00	47.30	15	6,163	0.24%
2021/04/01	7	47.58	16	48.06	47.45	-9	6,115	-0.15%
2021/03/31	4	48.23	23	48.08	48.20	-19	6,045	-0.31%
2021/03/30	3	47.10	2	47.50	47.50	1	5,882	0.02%
2021/03/29	3	46.50	12	46.48	47.00	-9	5,788	-0.16%
2021/03/26	5	46.00	9	46.02	45.45	-4	5,754	-0.07%
2021/03/25	11	45.47	18	45.81	45.75	-7	5,709	-0.12%
2021/03/24	16	45.43	5	45.62	46.40	11	5,620	0.20%
2021/03/23	1	45.00	0	0.00	44.75	1	5,436	0.02%
2021/03/22	1	44.55	27	44.54	44.55	-26	5,468	-0.48%
2021/03/19	11	44.35	0	0.00	44.20	11	5,493	0.20%
2021/03/18	0	0.00	8	45.01	45.00	-8	5,476	-0.15%
2021/03/17	12	44.65	22	44.81	44.70	-10	5,413	-0.18%
2021/03/16	0	0.00	3	44.15	44.05	-3	5,370	-0.06%
2021/03/12	8	43.89	2	43.98	44.00	6	5,608	0.11%
2021/03/11	6	44.08	5	44.00	43.85	1	5,662	0.02%
2021/03/10	2	43.95	1	43.65	43.65	1	5,681	0.02%
2021/03/09	12	43.76	1	43.95	43.60	11	5,722	0.19%
2021/03/08	5	43.34	4	43.49	43.45	1	5,736	0.02%
2021/03/05	3	43.03	0	0.00	42.95	3	5,802	0.05%
2021/03/04	1	43.65	4	43.79	43.55	-3	5,959	-0.05%
2021/03/03	0	0.00	26	43.90	43.85	-26	5,920	-0.44%
2021/03/02	22	42.73	1	42.45	42.40	21	5,874	0.36%
2021/02/26	10	43.29	0	0.00	43.15	10	5,890	0.17%
2021/02/25	1	44.20	8	44.99	44.45	-7	5,794	-0.12%
2021/02/24	6	44.50	2	44.80	44.40	4	5,882	0.07%
2021/02/23	3	44.07	2	44.58	44.65	1	6,035	0.02%
2021/02/22	3	42.40	25	43.21	43.60	-22	6,028	-0.36%
2021/02/19	10	42.60	0	0.00	42.55	10	6,085	0.16%
2021/02/18	0.1	43.00	2	43.25	43.30	-2	6,145	-0.03%
2021/02/17	0	0.00	2	42.98	42.70	-2	6,144	-0.03%
2021/02/05	1	41.50	0	0.00	41.80	1	6,269	0.02%
2021/02/04	1	41.70	0	0.00	41.65	1	6,367	0.02%
2021/02/03	1	41.60	16	42.46	42.45	-15	6,557	-0.23%
2021/02/02	0	0.00	25	41.97	42.25	-25	6,570	-0.38%
2021/02/01	1	40.25	8	40.85	40.80	-7	6,557	-0.11%
2021/01/29	20	40.05	1	40.35	39.95	19	6,608	0.29%
2021/01/28	6	40.73	1	40.35	40.35	5	6,637	0.08%
2021/01/27	11	41.65	0	0.00	41.40	11	6,668	0.16%
2021/01/22	1	41.85	0	0.00	42.00	1	6,679	0.01%
2021/01/21	5	41.90	0	0.00	41.70	5	6,672	0.07%
2021/01/20	13	42.03	0	0.00	41.60	13	6,659	0.19%
2021/01/19	0	0.00	17	43.05	43.20	-17	6,574	-0.26%
2021/01/18	4	42.10	0	0.00	42.35	4	6,533	0.06%
2021/01/15	0	0.00	12	43.24	43.05	-12	6,497	-0.18%
2021/01/14	1	42.75	0.4	42.80	43.10	0.6	6,468	0.01%
2021/01/13	3.2	43.29	2	43.60	43.30	1.2	6,412	0.02%
2021/01/12	2	43.30	0	0.00	43.05	2	6,351	0.03%
2021/01/11	0	0.00	2	43.20	43.55	-2	6,308	-0.03%
2021/01/08	0	0.00	6	43.19	43.60	-6	6,269	-0.10%
2021/01/07	0	0.00	1	42.45	42.85	-1	6,170	-0.02%
2021/01/06	27	41.89	3	42.30	41.35	24	6,075	0.40%
2021/01/05	16	43.39	1	43.00	42.80	15	5,880	0.26%
2021/01/04	5	43.52	3	44.12	44.40	2	5,711	0.04%
2020/12/31	10	43.85	1	44.00	44.05	9	5,632	0.16%
2020/12/30	0	0.00	2.5	44.18	44.10	-2.5	5,627	-0.04%
2020/12/28	8	43.69	0	0.00	43.60	8	5,671	0.14%
2020/12/25	1	43.55	0	0.00	43.55	1	5,672	0.02%
2020/12/24	2	43.35	2	43.80	43.50	0	5,697	0.00%
2020/12/23	0	0.00	2	43.70	43.35	-2	5,735	-0.03%
2020/12/22	4	43.83	0	0.00	43.05	4	5,733	0.07%
2020/12/21	23	44.70	1	44.65	44.65	22	5,756	0.38%
2020/12/18	1	45.05	1	45.10	45.10	0	5,733	0.00%
2020/12/17	0	0.00	1	45.65	45.50	-1	5,731	-0.02%
2020/12/16	1	45.10	24	45.46	45.70	-23	5,727	-0.40%
2020/12/15	2	44.75	3	45.25	44.80	-1	5,641	-0.02%
2020/12/14	7	45.19	12	45.16	45.15	-5	5,592	-0.09%
2020/12/11	4	44.84	2	44.55	44.35	2	5,524	0.04%
2020/12/10	2	44.75	0	0.00	44.80	2	5,539	0.04%
2020/12/09	5	45.07	0	0.00	45.30	5	5,503	0.09%
2020/12/08	0	0.00	9	45.05	45.45	-9	5,469	-0.16%
2020/12/07	2	43.80	3	43.70	43.80	-1	5,351	-0.02%
2020/12/03	2	43.10	1	42.75	43.30	1	5,370	0.02%
2020/12/02	0	0.00	3	43.53	43.20	-3	5,391	-0.06%
2020/12/01	1	43.55	0	0.00	43.50	1	5,425	0.02%
2020/11/30	1	42.90	1	42.95	42.50	0	5,374	0.00%
2020/11/27	0	0.00	1	43.10	43.20	-1	5,260	-0.02%
2020/11/26	2	43.00	6	43.33	43.20	-4	5,288	-0.08%
2020/11/25	1	42.95	2	43.35	43.00	-1	5,393	-0.02%
2020/11/24	3.6	42.43	23	42.97	42.75	-19.4	5,366	-0.36%
2020/11/23	3.5	43.82	2	43.15	43.30	1.5	5,316	0.03%
2020/11/20	0	0.00	1	43.40	43.25	-1	5,180	-0.02%
2020/11/19	3	41.05	3	41.63	41.80	0	4,947	0.00%
2020/11/18	0.6	41.00	8.2	41.13	41.05	-7.6	4,859	-0.16%
2020/11/16	7	40.01	8	39.90	39.95	-1	4,811	-0.02%
2020/11/13	9	40.22	5	40.44	39.95	4	4,820	0.08%
2020/11/12	14	39.80	56	40.08	39.90	-42	4,745	-0.88%
2020/11/11	6	39.97	17	39.74	40.00	-11	4,888	-0.23%
2020/11/10	1	38.50	0	0.00	38.60	1	4,971	0.02%
2020/11/06	0	0.00	1	38.30	38.25	-1	5,078	-0.02%
2020/11/04	10	37.08	15	36.87	37.50	-5	5,080	-0.10%
2020/11/03	1	36.15	6	36.70	36.70	-5	5,035	-0.10%
2020/11/02	1	36.00	2	36.00	36.05	-1	5,117	-0.02%
2020/10/30	5	35.94	3	36.03	36.10	2	5,225	0.04%
2020/10/29	1	36.20	0	0.00	36.35	1	5,303	0.02%
2020/10/28	0	0.00	1	37.10	37.10	-1	5,346	-0.02%
2020/10/27	1	37.40	1	37.45	37.45	0	5,352	0.00%
2020/10/26	0	0.00	1	37.45	37.25	-1	5,348	-0.02%
2020/10/23	1	36.75	0	0.00	36.75	1	5,346	0.02%
2020/10/22	1	36.70	0	0.00	36.70	1	5,425	0.02%
2020/10/21	0	0.00	5	36.90	36.85	-5	5,463	-0.09%
2020/10/20	1	36.80	0	0.00	36.80	1	5,487	0.02%
2020/10/19	3	36.95	0	0.00	37.05	3	5,553	0.05%
2020/10/15	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/14	0	0.00	3	36.95	37.10	-3	5,719	-0.05%
2020/10/13	4	37.03	1	37.00	37.20	3	5,812	0.05%
2020/10/12	1	37.25	1	37.70	37.70	0	5,962	0.00%
2020/10/08	0	0.00	2	37.90	37.85	-2	6,042	-0.03%
2020/10/05	0	0.00	21	38.04	37.90	-21	6,147	-0.34%
2020/09/30	0	0.00	15	37.20	36.90	-15	6,153	-0.24%
2020/09/29	0	0.00	2	37.38	37.20	-2	6,259	-0.03%
2020/09/28	20	36.10	2	36.65	36.70	18	6,259	0.29%
2020/09/25	2	35.83	0	0.00	36.00	2	6,273	0.03%
2020/09/24	19	35.95	0	0.00	35.70	19	6,256	0.30%
2020/09/23	2	37.08	1	37.30	37.30	1	6,213	0.02%
2020/09/22	3	37.20	0	0.00	37.05	3	6,199	0.05%
2020/09/21	0	0.00	6	38.08	38.00	-6	6,198	-0.10%
2020/09/18	2	37.58	0	0.00	37.70	2	6,209	0.03%
2020/09/17	2	37.83	1	37.90	37.90	1	6,204	0.02%
2020/09/15	0	0.00	3	38.47	38.50	-3	6,224	-0.05%
2020/09/14	1	37.60	3	37.72	37.80	-2	6,212	-0.03%
2020/09/11	3	37.75	8	37.64	37.90	-5	6,237	-0.08%
2020/09/10	2	38.20	1	38.35	38.50	1	6,293	0.02%
2020/09/09	0	0.00	11	37.89	38.45	-11	6,266	-0.18%
2020/09/07	0	0.00	3	36.38	37.25	-3	6,152	-0.05%
2020/09/03	1	36.25	3	36.20	35.85	-2	6,096	-0.03%
2020/09/02	1	36.00	1	35.85	35.90	0	6,043	0.00%
2020/09/01	3	36.22	1	36.40	36.40	2	6,018	0.03%
2020/08/31	7	36.60	0	0.00	36.00	7	5,954	0.12%
2020/08/28	1	37.55	0	0.00	37.30	1	5,794	0.02%
2020/08/27	3	37.55	1	37.30	37.30	2	5,819	0.03%
2020/08/25	2	37.78	0	0.00	37.65	2	5,843	0.03%
2020/08/21	1	38.25	4	38.09	38.10	-3	6,084	-0.05%
2020/08/20	5	36.77	32	37.52	37.45	-27	6,072	-0.44%
2020/08/19	3	38.47	0	0.00	38.40	3	5,995	0.05%
2020/08/18	2	38.55	1	38.70	39.00	1	5,938	0.02%
2020/08/17	4	38.85	11.1	39.05	38.75	-7.1	5,860	-0.12%
2020/08/14	11	38.75	14	38.54	38.65	-3	5,618	-0.05%
2020/08/13	1	36.90	15	37.18	37.75	-14	5,386	-0.26%
2020/08/12	10	36.65	12	36.59	36.35	-2	5,277	-0.04%
2020/08/11	1	36.65	2	36.60	36.65	-1	5,220	-0.02%
2020/08/07	6	35.58	0	0.00	35.35	6	5,125	0.12%
2020/08/06	3	36.80	0	0.00	36.40	3	5,117	0.06%
2020/08/04	0	0.00	2	35.08	35.55	-2	4,923	-0.04%
2020/07/31	2	34.00	0	0.00	33.95	2	4,787	0.04%
2020/07/28	1	33.60	0	0.00	33.55	1	4,921	0.02%
2020/07/27	1	34.10	0	0.00	34.00	1	4,975	0.02%
2020/07/23	1	35.00	1	35.50	35.00	0	5,072	0.00%
2020/07/22	8	35.25	13	35.60	35.65	-5	5,096	-0.10%
2020/07/21	0	0.00	11	35.56	35.55	-11	5,052	-0.22%
2020/07/20	5	35.23	0	0.00	35.05	5	5,070	0.10%
2020/07/17	12	36.11	2	35.90	35.70	10	5,023	0.20%
2020/07/16	3	37.18	2	37.10	37.00	1	4,973	0.02%
2020/07/15	2	36.40	1	36.45	36.35	1	4,823	0.02%
2020/07/14	5	35.55	7	35.60	35.55	-2	4,782	-0.04%
2020/07/13	0	0.00	34	35.99	35.55	-34	4,758	-0.71%
2020/07/10	2	35.25	0	0.00	35.50	2	4,728	0.04%
2020/07/09	0	0.00	5	36.06	36.00	-5	4,714	-0.11%
2020/07/08	30	35.90	9	35.85	36.00	21	4,653	0.45%
2020/07/07	0	0.00	6	35.15	35.15	-6	4,545	-0.13%
2020/07/06	3	34.90	2	35.00	35.10	1	4,552	0.02%
2020/07/03	1	34.95	0	0.00	34.95	1	4,557	0.02%
2020/07/02	3	34.52	4	34.60	35.15	-1	4,612	-0.02%
2020/06/30	6	33.75	0	0.00	33.75	6	4,590	0.13%
2020/06/29	1	34.05	0	0.00	33.95	1	4,602	0.02%
2020/06/23	1	34.30	1	34.15	34.70	0	4,680	0.00%
2020/06/22	5	34.71	0	0.00	34.60	5	4,693	0.11%
2020/06/19	2	35.03	0	0.00	35.00	2	4,719	0.04%
2020/06/18	7	35.39	3	35.20	35.10	4	4,715	0.08%
2020/06/17	1	35.25	1	35.90	35.70	0	4,735	0.00%
2020/06/16	5	34.43	0	0.00	34.15	5	4,763	0.10%
2020/06/15	1	34.70	0	0.00	34.20	1	4,906	0.02%
2020/06/12	3	34.27	0	0.00	34.45	3	4,997	0.06%
2020/06/11	32	35.40	2	35.00	34.70	30	5,094	0.59%
2020/06/10	1	35.75	1	36.00	36.00	0	5,095	0.00%
2020/06/09	11	35.32	4	35.35	35.40	7	5,202	0.13%
2020/06/08	15	35.00	2	35.25	35.20	13	5,290	0.25%
2020/06/04	14	34.69	5	34.75	34.75	9	5,291	0.17%
2020/06/03	0	0.00	2	34.40	34.60	-2	5,331	-0.04%
2020/06/02	2	34.05	0	0.00	33.80	2	5,305	0.04%
2020/06/01	0	0.00	1	33.90	33.75	-1	5,302	-0.02%
2020/05/27	0	0.00	4	33.80	34.00	-4	5,029	-0.08%
2020/05/26	0	0.00	2	33.58	33.80	-2	5,065	-0.04%
2020/05/25	3	32.08	0	0.00	32.50	3	5,049	0.06%
2020/05/22	8	32.94	0	0.00	32.55	8	5,050	0.16%
2020/05/21	2	33.63	0	0.00	33.80	2	5,024	0.04%
2020/05/20	0	0.00	9	33.25	33.70	-9	5,007	-0.18%
2020/05/19	1	32.75	2	33.48	33.30	-1	4,972	-0.02%
2020/05/18	0	0.00	1.2	32.56	32.25	-1.2	4,934	-0.02%
2020/05/15	4	31.93	0	0.00	31.80	4	4,908	0.08%
2020/05/14	6	32.14	2	32.10	32.00	4	4,866	0.08%
2020/05/13	10	33.18	0	0.00	33.05	10	4,782	0.21%
2020/05/12	2	33.53	0	0.00	33.35	2	4,745	0.04%
2020/05/11	4	33.95	0	0.00	33.85	4	4,722	0.08%
2020/05/08	2	33.90	0	0.00	33.85	2	4,701	0.04%
2020/05/07	2	34.15	0	0.00	34.15	2	4,681	0.04%
2020/05/04	5	33.68	0	0.00	34.10	5	4,569	0.11%
2020/04/30	10	34.75	2	34.50	34.55	8	4,501	0.18%
2020/04/28	1	33.45	1	34.15	34.55	0	4,379	0.00%
2020/04/27	3	32.92	2	32.38	32.80	1	4,385	0.02%
2020/04/23	5	31.10	0	0.00	30.85	5	4,231	0.12%
2020/04/22	1	31.40	5	31.40	31.30	-4	4,169	-0.10%
2020/04/21	1	32.10	0	0.00	31.80	1	4,150	0.02%
2020/04/20	1	32.80	0	0.00	32.75	1	4,102	0.02%
2020/04/17	1	33.55	1	33.45	33.10	0	4,100	0.00%
2020/04/16	1	32.65	0	0.00	32.85	1	4,028	0.02%
2020/04/15	1	33.15	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	4	32.99	33.30	-4	3,956	-0.10%
2020/04/13	0	0.00	2	32.15	32.05	-2	3,904	-0.05%
2020/04/09	1	32.10	33	32.73	32.10	-32	3,878	-0.83%
2020/04/08	17	32.34	8	32.08	32.60	9	3,826	0.24%
2020/04/07	52	31.61	36	31.66	31.40	16	3,764	0.43%
2020/04/01	0	0.00	9	30.50	30.45	-9	3,626	-0.25%
2020/03/31	1	31.35	0	0.00	30.80	1	3,591	0.03%
2020/03/26	1	31.00	118	31.01	31.00	-117	3,437	-3.40%	大賣/鉅額交易
2020/03/25	1	31.45	5	31.45	31.55	-4	3,491	-0.11%
2020/03/20	1	30.75	1	30.30	30.25	0	3,357	0.00%
2020/03/19	3	30.40	22	30.89	29.70	-19	3,219	-0.59%
2020/03/18	4	33.00	16	32.96	33.00	-12	3,094	-0.39%
2020/03/17	3	33.15	3	33.52	33.00	0	3,023	0.00%
2020/03/12	1	37.45	0.6	37.85	37.85	0.4	2,743	0.01%
2020/03/11	4	37.59	0	0.00	38.00	4	2,632	0.15%
2020/03/10	1	38.00	0	0.00	38.35	1	2,580	0.04%
2020/03/09	2	38.15	0	0.00	38.10	2	2,568	0.08%
2020/03/06	1	38.85	0	0.00	39.00	1	2,521	0.04%
2020/03/03	0	0.00	6	39.10	39.10	-6	2,520	-0.24%
2020/02/27	1	38.95	1	39.05	39.55	0	2,620	0.00%
2020/02/26	3	38.53	1	39.10	39.10	2	2,573	0.08%
2020/02/25	1	38.60	0	0.00	38.70	1	2,585	0.04%
2020/02/24	3.1	38.86	0	0.00	38.90	3.1	2,600	0.12%
2020/02/20	1	39.45	0	0.00	39.10	1	2,680	0.04%
2020/02/18	0	0.00	1	39.30	39.20	-1	2,738	-0.04%
2020/02/14	0	0.00	2	39.95	39.95	-2	2,899	-0.07%
2020/02/13	7	39.64	0	0.00	39.55	7	3,163	0.22%
2020/02/10	1.1	39.19	1	39.20	39.40	0.1	3,239	0.00%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/05	0	0.00	1	39.80	39.95	-1	3,292	-0.03%
2020/02/04	1	39.05	5	39.79	39.60	-4	3,293	-0.12%
2020/02/03	6	38.98	0	0.00	39.35	6	3,314	0.18%
2020/01/31	3	39.90	12	39.71	39.35	-9	3,313	-0.27%
2020/01/30	6	39.83	1	40.15	39.10	5	3,309	0.15%
2020/01/17	0	0.00	1	42.15	42.10	-1	3,214	-0.03%
2020/01/16	0	0.00	1	42.00	42.15	-1	3,242	-0.03%
2020/01/15	5	41.98	1	42.00	42.10	4	3,280	0.12%
2020/01/14	2	42.25	0	0.00	42.20	2	3,354	0.06%
2020/01/13	2	42.35	6	42.22	42.40	-4	3,406	-0.12%
2020/01/08	2.1	41.25	0	0.00	41.05	2.1	3,823	0.05%
2020/01/06	4	41.49	2	41.50	41.40	2	3,994	0.05%
2020/01/03	1	41.90	0	0.00	41.95	1	4,004	0.02%
2019/12/31	2	41.80	2	42.05	41.80	0	4,073	0.00%
2019/12/30	1	42.00	0	0.00	42.10	1	4,085	0.02%
2019/12/27	0	0.00	1	42.30	42.30	-1	4,165	-0.02%
2019/12/26	2	42.05	2	42.10	42.10	0	4,186	0.00%
2019/12/25	1	41.85	0	0.00	42.00	1	4,258	0.02%
2019/12/24	3	42.02	1	42.10	42.00	2	4,413	0.05%
2019/12/23	4	42.61	0	0.00	42.45	4	4,491	0.09%
2019/12/20	0	0.00	2	42.78	43.05	-2	4,473	-0.04%
2019/12/19	0	0.00	1	42.20	42.20	-1	4,446	-0.02%
2019/12/18	1	42.30	7	42.40	42.25	-6	4,593	-0.13%
2019/12/17	0	0.00	6	42.18	42.30	-6	4,627	-0.13%
2019/12/13	0	0.00	2	42.00	41.65	-2	4,676	-0.04%
2019/12/12	3	41.75	5	41.80	41.65	-2	4,648	-0.04%
2019/12/11	3	41.03	2	41.10	41.15	1	4,660	0.02%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	4	40.90	0	0.00	40.85	4	4,698	0.09%
2019/12/06	2	41.30	0	0.00	41.40	2	4,681	0.04%
2019/12/05	5	41.39	0	0.00	41.10	5	4,680	0.11%
2019/12/04	4	41.50	2	41.25	41.35	2	4,709	0.04%
2019/12/03	2	41.18	0	0.00	41.40	2	4,746	0.04%
2019/12/02	2	41.38	0	0.00	41.25	2	4,737	0.04%
2019/11/29	1	41.60	2	41.80	41.60	-1	4,782	-0.02%
2019/11/27	2	41.93	0	0.00	42.00	2	5,085	0.04%
2019/11/26	1	42.20	1	42.20	41.85	0	5,132	0.00%
2019/11/25	4	42.05	5	42.05	42.10	-1	5,056	-0.02%
2019/11/22	0	0.00	1	41.95	42.20	-1	5,197	-0.02%
2019/11/21	1	41.85	0	0.00	41.85	1	5,305	0.02%
2019/11/20	1	42.00	1	42.10	42.20	0	5,512	0.00%
2019/11/19	2	42.33	8	42.25	42.45	-6	5,580	-0.11%
2019/11/18	1	42.45	1	42.75	42.80	0	5,521	0.00%
2019/11/15	2	42.90	0	0.00	42.95	2	5,489	0.04%
2019/11/14	1.1	42.95	2	42.85	42.95	-0.9	5,468	-0.02%
2019/11/13	2	43.30	0	0.00	43.35	2	5,403	0.04%
2019/11/12	5	44.60	31	44.73	44.00	-26	5,374	-0.48%
2019/11/11	5.1	47.25	3	47.60	46.95	2.1	5,134	0.04%
2019/11/07	1	48.30	0	0.00	48.20	1	5,170	0.02%
2019/11/06	3	48.52	0	0.00	48.30	3	5,175	0.06%
2019/11/05	0	0.00	3	48.20	48.20	-3	5,166	-0.06%
2019/11/04	2	48.15	0.1	48.20	48.25	1.9	5,203	0.04%
2019/11/01	1	48.20	2	48.00	48.20	-1	5,230	-0.02%
2019/10/31	0	0.00	3	47.75	47.85	-3	5,258	-0.06%
2019/10/30	2	47.83	6	47.86	48.00	-4	5,276	-0.08%
2019/10/29	0	0.00	20	47.80	47.30	-20	5,315	-0.38%
2019/10/28	1	47.80	0	0.00	47.55	1	5,312	0.02%
2019/10/24	3	47.75	0	0.00	48.00	3	5,323	0.06%
2019/10/23	0	0.00	10.2	47.84	47.90	-10.2	5,337	-0.19%
2019/10/22	2	47.55	2	47.75	47.80	0	5,320	0.00%
2019/10/18	3	48.70	1	48.50	48.70	2	5,261	0.04%
2019/10/17	0	0.00	1	48.00	48.15	-1	5,135	-0.02%
2019/10/16	0	0.00	9	47.07	47.95	-9	5,045	-0.18%
2019/10/15	2	46.75	19	46.58	46.60	-17	4,906	-0.35%
2019/10/14	2	45.83	5	45.91	46.05	-3	4,817	-0.06%
2019/10/09	0	0.00	1	45.15	44.90	-1	4,743	-0.02%
2019/10/07	10	45.40	0	0.00	45.35	10	4,751	0.21%
2019/10/03	2	44.98	1	45.35	45.00	1	4,717	0.02%
2019/10/01	10	46.07	3.1	46.05	46.15	6.9	4,620	0.15%
2019/09/27	3	45.53	1	45.55	45.80	2	4,558	0.04%
2019/09/26	6	45.16	14	45.30	45.10	-8	4,414	-0.18%
2019/09/25	1	44.75	17	44.76	45.00	-16	4,333	-0.37%
2019/09/24	1	44.65	0	0.00	44.65	1	4,339	0.02%
2019/09/23	5	45.16	1	45.00	45.00	4	4,302	0.09%
2019/09/19	2	44.40	5	44.35	44.50	-3	4,148	-0.07%
2019/09/18	0	0.00	1	44.50	44.60	-1	4,143	-0.02%
2019/09/17	4	44.65	20	44.36	44.40	-16	4,110	-0.39%
2019/09/16	2	44.20	0	0.00	44.25	2	4,158	0.05%
2019/09/11	0	0.00	4	44.00	44.00	-4	4,103	-0.10%
2019/09/05	0.1	43.65	0	0.00	43.70	0.1	4,098	0.00%
2019/09/03	0	0.00	2	43.45	43.45	-2	4,087	-0.05%
2019/09/02	12	44.68	2	44.28	44.05	10	4,061	0.25%
2019/08/30	2	44.00	6	43.95	44.00	-4	3,937	-0.10%
2019/08/28	1	42.75	6	42.97	43.00	-5	3,712	-0.13%
2019/08/27	23	43.44	2	43.20	43.00	21	3,669	0.57%
2019/08/26	1	42.80	12.1	43.02	42.60	-11.1	3,526	-0.31%
2019/08/23	129	42.56	3	42.55	42.50	126	3,394	3.71%	大買/鉅額交易
2019/08/22	3	41.23	12	40.83	41.30	-9	3,183	-0.28%
2019/08/21	0	0.00	1	40.05	40.00	-1	3,179	-0.03%
2019/08/19	0	0.00	1	40.00	40.00	-1	3,198	-0.03%
2019/08/15	1	40.00	0	0.00	40.10	1	3,211	0.03%
2019/08/14	0.1	40.20	0	0.00	40.15	0.1	3,248	0.00%
2019/08/13	1	40.40	1	40.40	40.25	0	3,256	0.00%
2019/08/06	0	0.00	3	38.82	38.75	-3	3,254	-0.09%
2019/08/02	1	38.90	0	0.00	39.00	1	3,267	0.03%
2019/08/01	2	39.63	0	0.00	39.55	2	3,315	0.06%
2019/07/31	0.2	40.25	0	0.00	40.40	0.2	3,327	0.01%
2019/07/29	1	40.00	0	0.00	40.00	1	3,334	0.03%
2019/07/26	0	0.00	1	40.00	40.20	-1	3,318	-0.03%
2019/07/25	1	39.80	0	0.00	40.10	1	3,322	0.03%
2019/07/24	0	0.00	4	39.70	39.65	-4	3,357	-0.12%
2019/07/22	4	39.40	0	0.00	39.45	4	3,403	0.12%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/12	2	40.55	10	40.70	40.65	-8	3,804	-0.21%
2019/07/08	2	40.05	1	40.05	40.20	1	3,957	0.03%
2019/07/05	0	0.00	2	40.30	40.25	-2	3,989	-0.05%
2019/07/04	0	0.00	2	40.45	40.35	-2	4,027	-0.05%
2019/07/03	2	40.08	1	40.40	40.40	1	4,030	0.02%
2019/07/02	2	40.05	0	0.00	40.00	2	4,035	0.05%
2019/07/01	2	40.00	0	0.00	39.90	2	4,041	0.05%
2019/06/28	1	40.10	0	0.00	40.10	1	4,031	0.02%
2019/06/26	10	40.30	0	0.00	40.45	10	4,005	0.25%
2019/06/24	1	40.65	1	40.65	40.80	0	4,043	0.00%
2019/06/20	1	40.35	0	0.00	40.35	1	4,049	0.02%
2019/06/17	2	39.60	0	0.00	39.50	2	4,040	0.05%
2019/06/14	2	39.15	0	0.00	39.30	2	4,044	0.05%
2019/06/13	3	39.13	0	0.00	39.10	3	4,028	0.07%
2019/06/12	2	39.40	4	39.50	39.55	-2	4,083	-0.05%
2019/06/11	1	40.10	0	0.00	40.10	1	4,023	0.02%
2019/06/03	0	0.00	3	39.77	40.00	-3	3,913	-0.08%
2019/05/31	0	0.00	1	40.05	40.10	-1	3,899	-0.03%
2019/05/28	0.2	40.10	0	0.00	40.00	0.2	3,918	0.01%
2019/05/27	1	39.60	1	40.00	40.00	0	3,864	0.00%
2019/05/24	3	39.50	0	0.00	39.40	3	3,855	0.08%
2019/05/23	1	39.75	0	0.00	39.85	1	3,854	0.03%
2019/05/22	2	40.45	0	0.00	40.15	2	3,830	0.05%
2019/05/21	12	40.69	2	40.53	40.65	10	3,842	0.26%
2019/05/17	0	0.00	2	38.83	38.65	-2	3,753	-0.05%
2019/05/16	1	38.70	0	0.00	38.65	1	3,756	0.03%
2019/05/14	2.1	38.70	1	38.70	38.75	1.1	3,736	0.03%
2019/05/13	3	39.22	1	39.05	39.10	2	3,689	0.05%
2019/05/09	0	0.00	4	40.00	39.95	-4	3,642	-0.11%
2019/05/08	2	40.40	30	40.35	40.65	-28	3,564	-0.79%
2019/05/07	3	40.90	0	0.00	40.85	3	3,503	0.09%
2019/05/06	1	40.80	0	0.00	40.80	1	3,461	0.03%
2019/05/03	1	41.65	0	0.00	41.70	1	3,390	0.03%
2019/05/02	1	41.50	0	0.00	41.45	1	3,385	0.03%
2019/04/29	0	0.00	5	41.52	41.60	-5	3,305	-0.15%
2019/04/26	0	0.00	3	40.70	41.00	-3	3,252	-0.09%
2019/04/25	5	40.47	0	0.00	40.40	5	3,231	0.15%
2019/04/24	1	40.90	0	0.00	41.05	1	3,100	0.03%
2019/04/22	1	41.30	0	0.00	41.00	1	2,998	0.03%
2019/04/19	2	41.18	10.6	41.45	41.20	-8.6	2,929	-0.29%
2019/04/18	2	40.93	0	0.00	41.05	2	2,856	0.07%
2019/04/17	0	0.00	4	41.05	41.15	-4	2,785	-0.14%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/15	5	41.43	10	41.75	41.30	-5	2,687	-0.19%
2019/04/10	10	42.13	11	42.30	42.55	-1	2,562	-0.04%
2019/04/08	4	41.75	0	0.00	41.70	4	2,546	0.16%
2019/04/03	1	41.50	0	0.00	41.70	1	2,564	0.04%
2019/04/02	1	41.50	0	0.00	41.45	1	2,592	0.04%
2019/03/27	2	41.80	6	41.40	41.90	-4	2,725	-0.15%
2019/03/26	0	0.00	8	41.65	41.65	-8	2,711	-0.30%
2019/03/25	2	41.88	1	41.70	42.20	1	2,660	0.04%
2019/03/22	2	42.85	0	0.00	42.95	2	2,616	0.08%
2019/03/21	1	43.70	0	0.00	43.70	1	2,614	0.04%
2019/03/15	1	42.25	1	43.00	43.00	0	2,610	0.00%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/12	1	42.85	0	0.00	42.85	1	2,512	0.04%
2019/03/04	1	43.05	15	42.70	43.55	-14	2,839	-0.49%
2019/02/27	3	43.95	0	0.00	43.75	3	2,823	0.11%
2019/02/26	2	44.40	0	0.00	44.05	2	2,770	0.07%
2019/02/25	0	0.00	0.1	43.75	43.60	-0.1	2,724	0.00%
2019/02/22	2	43.00	0	0.00	43.40	2	2,728	0.07%
2019/02/15	2	42.30	0	0.00	42.40	2	2,825	0.07%
2019/02/14	3	43.33	0	0.00	43.20	3	2,905	0.10%
2019/02/12	1	44.10	5	44.35	44.20	-4	3,174	-0.13%
2019/01/18	30	42.95	0	0.00	43.00	30	3,227	0.93%
2019/01/16	1	42.75	2	42.75	42.75	-1	3,271	-0.03%
2019/01/15	0	0.00	1	42.75	42.95	-1	3,317	-0.03%
2019/01/11	0	0.00	1	42.55	42.55	-1	3,343	-0.03%
2019/01/09	0	0.00	2	42.60	42.65	-2	3,376	-0.06%
2019/01/08	0	0.00	2	42.00	41.80	-2	3,377	-0.06%
2019/01/07	2	41.80	0	0.00	41.90	2	3,428	0.06%
2019/01/04	0	0.00	1	41.05	41.20	-1	3,446	-0.03%
2019/01/03	0	0.00	1	40.95	41.05	-1	3,602	-0.03%
2018/12/28	0	0.00	1	41.15	40.85	-1	3,646	-0.03%
2018/12/27	0	0.00	9	40.51	40.55	-9	3,679	-0.24%
2018/12/25	1	40.10	0	0.00	40.30	1	3,694	0.03%
2018/12/22	0	0.00	1	40.80	41.00	-1	3,697	-0.03%
2018/12/21	20	40.40	3	40.25	40.00	17	3,756	0.45%
2018/12/20	0	0.00	1	43.10	43.10	-1	3,600	-0.03%
2018/12/19	2	43.25	0	0.00	43.05	2	3,587	0.06%
2018/12/13	0	0.00	1	42.50	43.00	-1	3,694	-0.03%
2018/12/11	1	40.95	0	0.00	41.25	1	3,718	0.03%
2018/12/10	1	41.20	0	0.00	41.30	1	3,748	0.03%
2018/12/05	1	42.50	0	0.00	42.60	1	3,773	0.03%
2018/12/04	0	0.00	7	42.90	43.40	-7	3,811	-0.18%
2018/12/03	3	42.55	0	0.00	43.20	3	3,805	0.08%
2018/11/30	0	0.00	1	42.00	42.50	-1	3,790	-0.03%
2018/11/29	0	0.00	3	41.47	41.60	-3	3,692	-0.08%
2018/11/22	3	40.35	1	40.30	40.30	2	3,685	0.05%
2018/11/21	1	39.95	0	0.00	40.30	1	3,716	0.03%
2018/11/16	0	0.00	9	40.28	40.45	-9	3,768	-0.24%
2018/11/14	1	38.80	0	0.00	39.10	1	3,785	0.03%
2018/11/13	1	38.10	7	38.30	39.20	-6	3,790	-0.16%
2018/11/12	13	39.89	0	0.00	39.10	13	3,715	0.35%
2018/11/09	11	41.30	0	0.00	41.50	11	3,620	0.30%
2018/11/08	0	0.00	15	43.50	43.60	-15	3,552	-0.42%
2018/11/05	2	43.15	0	0.00	43.50	2	3,752	0.05%
2018/11/02	0.1	43.50	0	0.00	43.35	0.1	3,802	0.00%
2018/11/01	1	43.20	0	0.00	43.50	1	3,890	0.03%
2018/10/31	0	0.00	1	43.55	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	6	42.50	42.55	-6	4,149	-0.14%
2018/10/29	0	0.00	1	41.60	41.50	-1	4,138	-0.02%
2018/10/26	0	0.00	28	41.53	41.55	-28	4,157	-0.67%
2018/10/25	1	41.45	0	0.00	41.80	1	4,162	0.02%
2018/10/24	1	41.70	2	42.70	42.50	-1	4,211	-0.02%
2018/10/23	2.1	41.98	0	0.00	42.10	2.1	4,224	0.05%
2018/10/19	1	42.50	0	0.00	42.50	1	4,270	0.02%
2018/10/17	0	0.00	1	43.30	43.30	-1	4,266	-0.02%
2018/10/15	2	43.03	1	42.65	42.60	1	4,238	0.02%
2018/10/12	6	42.92	1	43.25	43.60	5	4,205	0.12%
2018/10/11	7	42.75	1	43.35	43.35	6	4,201	0.14%
2018/10/08	0	0.00	1	45.60	45.50	-1	4,078	-0.02%
2018/10/05	0	0.00	1	45.90	45.70	-1	4,128	-0.02%
2018/10/04	2	46.38	4	46.45	46.30	-2	4,180	-0.05%
2018/10/03	2	47.20	0	0.00	47.00	2	4,167	0.05%
2018/10/02	2	47.60	27	47.63	47.30	-25	4,181	-0.60%
2018/10/01	15	48.25	0	0.00	48.25	15	4,143	0.36%
2018/09/28	25	48.35	2	48.40	48.00	23	4,210	0.55%
2018/09/27	3	47.78	5	48.25	48.45	-2	4,159	-0.05%
2018/09/19	1	48.00	0	0.00	48.25	1	4,106	0.02%
2018/09/18	3	47.93	3	47.97	47.90	0	4,085	0.00%
2018/09/17	1	47.05	2	47.10	47.30	-1	4,055	-0.02%
2018/09/14	0	0.00	1	47.20	47.20	-1	4,064	-0.02%
2018/09/10	1	45.85	0	0.00	45.85	1	4,137	0.02%
2018/09/07	0	0.00	1	46.80	46.65	-1	4,176	-0.02%
2018/09/03	1	46.80	1	46.90	46.95	0	4,257	0.00%
2018/08/31	2	45.78	0	0.00	46.90	2	4,244	0.05%
2018/08/28	0	0.00	1	46.35	46.35	-1	4,274	-0.02%
2018/08/24	1	45.50	0	0.00	45.50	1	4,282	0.02%
2018/08/23	0	0.00	1	46.35	46.10	-1	4,370	-0.02%
2018/08/20	1	46.90	0	0.00	47.10	1	4,144	0.02%
2018/08/15	2.1	46.36	5	46.60	46.25	-2.9	4,205	-0.07%
2018/08/13	2	47.25	0	0.00	47.25	2	4,268	0.05%
2018/08/10	5	49.05	0	0.00	49.10	5	4,196	0.12%
2018/08/09	3	49.15	0	0.00	49.00	3	4,209	0.07%
2018/08/08	3	49.50	3	49.18	49.05	0	4,280	0.00%
2018/08/07	4	49.45	2.1	49.24	49.45	1.9	4,302	0.04%
2018/08/06	3	48.53	16	48.57	48.80	-13	4,227	-0.31%
2018/07/31	0	0.00	2	47.30	47.30	-2	4,018	-0.05%
2018/07/27	0	0.00	1	46.30	46.85	-1	3,963	-0.03%
2018/07/20	1	44.90	2	44.90	45.20	-1	3,940	-0.03%
2018/07/16	2	44.40	0	0.00	44.40	2	3,900	0.05%
2018/07/13	2	44.18	0	0.00	44.40	2	3,966	0.05%
2018/07/06	2.1	44.61	0	0.00	44.60	2.1	3,884	0.05%
2018/07/05	0	0.00	3	45.30	45.35	-3	3,842	-0.08%
2018/06/29	1	45.10	0	0.00	45.85	1	3,974	0.03%
2018/06/28	0	0.00	1	44.65	44.65	-1	3,980	-0.03%
2018/06/27	0	0.00	2	44.65	44.60	-2	4,038	-0.05%
2018/06/26	1.1	44.62	1	44.80	44.60	0.1	4,180	0.00%
2018/06/25	3	45.00	0	0.00	45.00	3	4,253	0.07%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/20	2	45.05	0	0.00	45.55	2	4,379	0.05%
2018/06/19	4.1	45.22	1	45.25	45.10	3.1	4,403	0.07%
2018/06/13	0	0.00	1	48.15	47.50	-1	4,320	-0.02%
2018/06/12	3	47.97	1	48.00	47.85	2	4,403	0.05%
2018/06/07	1	47.15	0	0.00	47.15	1	4,419	0.02%
2018/06/04	1	45.05	1	45.60	45.65	0	4,400	0.00%
2018/05/31	1	44.65	0	0.00	45.60	1	4,426	0.02%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/28	1	45.65	0	0.00	45.60	1	4,382	0.02%
2018/05/25	3.1	45.81	0	0.00	45.85	3.1	4,427	0.07%
2018/05/24	4	46.19	0	0.00	46.10	4	4,470	0.09%
2018/05/23	1	46.65	4	47.00	46.60	-3	4,501	-0.07%
2018/05/22	2	46.48	0	0.00	46.60	2	4,522	0.04%
2018/05/21	3	45.50	0	0.00	45.60	3	4,511	0.07%
2018/05/16	9.1	44.10	2	44.28	44.50	7.1	4,687	0.15%
2018/05/15	11	44.99	10	45.03	45.00	1	4,683	0.02%
2018/05/14	3	45.95	0	0.00	45.90	3	4,768	0.06%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/08	2	46.10	0	0.00	46.20	2	4,832	0.04%
2018/05/07	9	46.49	0	0.00	46.40	9	4,859	0.19%
2018/05/04	1	46.95	0	0.00	46.65	1	4,880	0.02%
2018/05/03	2	47.13	0	0.00	47.00	2	4,893	0.04%
2018/05/02	0.1	47.50	0	0.00	47.35	0.1	4,913	0.00%
2018/04/30	1	47.20	0	0.00	47.90	1	4,936	0.02%
2018/04/25	1	47.40	2	47.45	47.40	-1	4,965	-0.02%
2018/04/24	2	47.80	0	0.00	47.85	2	5,014	0.04%
2018/04/23	1	47.55	0	0.00	47.70	1	5,103	0.02%
2018/04/19	3	48.00	0	0.00	48.15	3	5,112	0.06%
2018/04/16	1	47.95	2	47.98	47.95	-1	5,114	-0.02%
2018/04/11	1	47.85	0	0.00	48.05	1	5,262	0.02%
2018/04/09	2	47.95	16	47.46	48.05	-14	5,268	-0.27%
2018/04/03	6	46.62	0	0.00	46.70	6	5,250	0.11%
2018/04/02	2	46.80	1	47.00	46.80	1	5,274	0.02%
2018/03/31	9	46.89	0	0.00	47.05	9	5,295	0.17%
2018/03/29	3	47.03	0	0.00	47.35	3	5,203	0.06%
2018/03/28	4	47.90	0	0.00	47.80	4	5,071	0.08%
2018/03/27	4	48.96	0	0.00	48.60	4	5,003	0.08%
2018/03/26	1	48.55	0	0.00	49.00	1	4,977	0.02%
2018/03/21	4	49.20	0	0.00	49.50	4	4,887	0.08%
2018/03/20	0	0.00	1	50.10	50.10	-1	4,845	-0.02%
2018/03/19	1	49.90	0	0.00	49.90	1	4,845	0.02%
2018/03/16	1	50.40	0	0.00	50.10	1	4,849	0.02%
2018/03/13	6	49.95	0	0.00	49.95	6	4,742	0.13%
2018/03/12	3	50.30	1	50.40	50.30	2	4,801	0.04%
2018/03/08	0	0.00	0.4	49.35	49.20	-0.4	4,936	-0.01%
2018/03/07	1	49.20	0	0.00	49.05	1	4,983	0.02%
2018/03/06	3	49.05	0	0.00	49.20	3	5,016	0.06%
2018/03/05	3.1	49.41	2	49.10	49.10	1.1	5,177	0.02%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/02/26	1	50.50	0	0.00	50.50	1	5,222	0.02%
2018/02/23	3	50.17	0	0.00	50.40	3	5,183	0.06%
2018/02/22	1	49.35	0	0.00	49.60	1	5,217	0.02%
2018/02/21	3	49.72	0	0.00	50.00	3	5,162	0.06%
2018/02/12	2	48.98	1	48.80	48.95	1	5,113	0.02%
2018/02/09	9	47.34	0	0.00	47.40	9	5,109	0.18%
2018/02/08	2	48.98	5	49.14	49.00	-3	5,034	-0.06%
2018/02/07	26	49.18	1	49.15	49.10	25	5,038	0.50%
2018/02/06	22	49.84	2	49.45	49.40	20	5,004	0.40%
2018/02/05	46	50.88	0	0.00	50.90	46	5,000	0.92%
2018/01/31	1	50.80	2	50.80	50.80	-1	4,930	-0.02%
2018/01/29	3	51.23	0	0.00	51.60	3	4,824	0.06%
2018/01/26	4	51.80	0	0.00	51.50	4	4,775	0.08%
2018/01/25	1	51.50	0	0.00	51.90	1	4,727	0.02%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/18	15	52.80	0	0.00	52.40	15	4,583	0.33%
2018/01/17	0	0.00	6	52.27	52.60	-6	4,528	-0.13%
2018/01/16	1	51.50	0	0.00	51.80	1	4,415	0.02%
2018/01/11	2	51.10	0	0.00	51.30	2	4,313	0.05%
2018/01/10	0	0.00	3	51.20	51.50	-3	4,289	-0.07%
2018/01/09	1	50.90	10	51.00	51.20	-9	4,257	-0.21%
2018/01/08	3	51.17	0	0.00	51.60	3	4,174	0.07%
2018/01/05	5	51.12	0	0.00	51.50	5	4,120	0.12%
2018/01/04	1	51.80	1	51.80	51.60	0	4,086	0.00%
2018/01/03	2	51.65	2	51.70	52.00	0	4,068	0.00%
2018/01/02	2	51.70	0	0.00	51.70	2	4,032	0.05%