正新 (2105)-元大-北屯券商分點個股進出

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
48.20
漲跌
▼1.25
漲幅
-2.53%
成交量
5,145張
產業
上市橡膠類股▼2.46%
969人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正新 (2105)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/15	1	49.90	1	49.20	49.45	0	4,574	0.00%
2024/04/12	1	48.80	2	48.90	48.70	-1	4,535	-0.02%
2024/04/10	1.1	49.30	0	0.00	49.10	1.1	4,514	0.02%
2024/04/09	1.1	49.64	5	49.69	49.65	-3.9	4,568	-0.09%
2024/04/08	1.1	48.25	3	48.93	48.55	-1.9	4,601	-0.04%
2024/04/03	1.2	48.38	0	0.00	48.70	1.2	4,588	0.03%
2024/04/02	0.1	48.90	1	48.95	48.80	-0.9	4,561	-0.02%
2024/04/01	1.1	49.99	0	0.00	49.75	1.1	4,560	0.02%
2024/03/29	0	0.00	4	50.20	50.00	-4	4,566	-0.09%
2024/03/28	0.1	49.60	1	49.70	49.70	-1	4,531	-0.02%
2024/03/27	2.1	49.99	7.1	49.92	49.85	-5	4,663	-0.11%
2024/03/26	1	48.75	3	48.78	48.85	-2	4,973	-0.04%
2024/03/25	0	0.00	1	47.85	48.15	-1	5,384	-0.02%
2024/03/22	0.2	48.43	0.2	48.20	48.10	0	5,850	0.00%
2024/03/21	0.1	48.30	0.3	48.66	49.15	-0.2	6,293	0.00%
2024/03/20	0.4	48.61	0	0.00	48.40	0.4	6,762	0.01%
2024/03/19	7.3	47.91	0	0.00	47.80	7.3	6,807	0.11%
2024/03/18	0	0.00	2.1	49.42	49.50	-2.1	6,858	-0.03%
2024/03/15	0	0.00	4	48.04	48.20	-4	6,781	-0.06%
2024/03/14	1	47.65	1	47.70	47.65	0	6,721	0.00%
2024/03/13	0	0.00	10	46.15	46.60	-10	6,724	-0.15%
2024/03/12	0.1	45.90	13	46.19	46.50	-12.9	6,803	-0.19%
2024/03/11	3	45.92	1	45.85	46.10	2	6,963	0.03%
2024/03/08	1	46.45	6	46.12	46.30	-5	7,198	-0.07%
2024/03/06	0	0.00	0.5	45.85	46.05	-0.5	7,524	-0.01%
2024/03/05	0.1	46.20	0	0.00	46.05	0.1	7,635	0.00%
2024/03/04	0	0.00	7	46.70	46.75	-7	7,683	-0.09%
2024/02/29	0	0.00	14	46.46	46.95	-14	7,836	-0.18%
2024/02/27	0	0.00	7	46.16	46.30	-7	7,785	-0.09%
2024/02/23	0.1	46.30	0	0.00	46.30	0.1	7,848	0.00%
2024/02/22	0.1	45.75	2	46.03	46.30	-1.9	7,894	-0.02%
2024/02/20	0	0.00	1	45.80	46.00	-1	8,052	-0.01%
2024/02/16	0	0.00	9	46.06	46.55	-9	8,334	-0.11%
2024/02/15	0.4	45.00	1.1	45.13	45.10	-0.7	8,361	-0.01%
2024/02/05	0	0.00	5	45.70	45.45	-5	8,405	-0.06%
2024/02/02	0	0.00	1	45.70	45.70	-1	8,426	-0.01%
2024/02/01	0	0.00	1	45.10	44.85	-1	8,426	-0.01%
2024/01/31	0	0.00	10	45.45	45.45	-10	8,453	-0.12%
2024/01/30	0.2	45.00	0	0.00	45.10	0.2	8,500	0.00%
2024/01/26	0	0.00	2	44.75	44.90	-2	8,578	-0.02%
2024/01/24	0.1	44.10	2	44.10	44.15	-1.9	8,603	-0.02%
2024/01/22	0.1	43.15	0	0.00	43.25	0.1	8,707	0.00%
2024/01/19	1.1	42.99	0	0.00	43.15	1.1	8,706	0.01%
2024/01/18	8	42.39	0	0.00	42.35	8	8,755	0.09%
2024/01/16	2	42.90	3	43.12	43.10	-1	8,733	-0.01%
2024/01/15	0.2	43.70	0	0.00	43.65	0.2	8,670	0.00%
2024/01/12	0.1	43.50	1	43.70	43.75	-0.9	8,720	-0.01%
2024/01/11	9.1	43.02	6	43.49	43.60	3.1	8,766	0.04%
2024/01/10	8.1	44.03	0.1	44.05	43.95	8	8,745	0.09%
2024/01/09	0.1	44.65	0	0.00	44.75	0.1	8,781	0.00%
2024/01/08	0.1	45.10	1	45.45	45.10	-0.9	8,839	-0.01%
2024/01/04	0.1	44.95	6	44.90	44.95	-6	9,077	-0.07%
2024/01/03	0.2	44.80	0	0.00	44.95	0.2	9,315	0.00%
2024/01/02	1	45.30	0	0.00	45.55	1	9,284	0.01%
2023/12/29	0	45.00	0	0.00	44.90	0	9,312	0.00%
2023/12/28	0.2	44.97	1.1	45.00	45.00	-1	9,359	-0.01%
2023/12/27	4.2	44.85	2	44.88	44.90	2.2	9,441	0.02%
2023/12/26	2.4	44.68	0	0.00	44.50	2.4	9,419	0.03%
2023/12/25	4.1	45.15	0	0.00	44.75	4.1	9,438	0.04%
2023/12/22	3	45.85	1	46.80	45.45	2	9,439	0.02%
2023/12/21	1.1	45.51	1	46.75	47.90	0.1	9,287	0.00%
2023/12/19	0	0.00	4	46.26	46.25	-4	8,458	-0.05%
2023/12/18	1	46.45	0	46.40	46.60	1	8,068	0.01%
2023/12/15	0.1	45.25	1	45.70	45.35	-1	7,684	-0.01%
2023/12/14	0	45.30	5	45.50	45.30	-5	7,343	-0.07%
2023/12/13	2.6	44.96	3	45.07	45.00	-0.4	7,361	-0.01%
2023/12/12	5	46.18	3	46.23	46.30	2	7,329	0.03%
2023/12/11	2	45.55	0	0.00	45.40	2	7,273	0.03%
2023/12/08	1	45.25	0	0.00	45.00	1	7,356	0.01%
2023/12/07	1	45.50	0	0.00	44.85	1	7,324	0.01%
2023/12/06	2	45.00	0	0.00	45.00	2	7,366	0.03%
2023/12/05	0.2	44.21	0	0.00	44.25	0.2	7,404	0.00%
2023/12/04	2.1	44.96	1	46.75	44.70	1.1	7,195	0.01%
2023/12/01	1.1	47.28	0	0.00	46.50	1.1	6,918	0.02%
2023/11/30	3.2	47.24	0	0.00	47.05	3.2	6,870	0.05%
2023/11/29	2.1	47.38	3	47.50	47.30	-0.9	6,788	-0.01%
2023/11/21	0	0.00	2	45.90	46.10	-2	7,189	-0.03%
2023/11/20	0.1	45.80	4.1	45.88	45.65	-4	7,140	-0.06%
2023/11/17	2	46.53	6.1	46.54	46.55	-4.1	7,059	-0.06%
2023/11/16	2	46.15	9.3	46.74	45.90	-7.3	7,001	-0.10%
2023/11/15	0	0.00	11	46.24	46.55	-11	6,860	-0.16%
2023/11/14	3	45.90	2.2	45.18	45.50	0.8	6,711	0.01%
2023/11/13	0	0.00	5	45.55	45.65	-5	6,650	-0.08%
2023/11/10	0.1	44.95	4.1	44.98	44.80	-4	6,582	-0.06%
2023/11/09	0.1	44.70	0	0.00	44.80	0.1	6,546	0.00%
2023/11/08	0	0.00	3	44.97	45.00	-3	6,540	-0.05%
2023/11/07	3	44.68	56	45.00	44.95	-53	6,576	-0.81%
2023/11/06	2	44.75	70	45.00	44.80	-68	6,523	-1.04%
2023/11/02	0.1	43.95	13	44.00	43.75	-12.9	6,463	-0.20%
2023/11/01	3	44.10	0	0.00	44.00	3	6,434	0.05%
2023/10/31	0	0.00	37	44.21	44.15	-37	6,443	-0.57%
2023/10/30	0.1	43.80	0	0.00	43.75	0.1	6,415	0.00%
2023/10/27	0	0.00	3	44.00	43.95	-3	6,430	-0.05%
2023/10/26	15	43.87	0	0.00	43.85	15	6,457	0.23%
2023/10/25	0	0.00	105	43.99	44.00	-105	6,407	-1.64%	大賣/鉅額交易
2023/10/24	2.1	42.61	0	0.00	43.00	2.1	6,363	0.03%
2023/10/23	0	0.00	4	43.20	42.95	-4	6,353	-0.06%
2023/10/20	10	42.80	2	43.03	42.90	8	6,343	0.13%
2023/10/19	1	43.30	6	43.18	43.40	-5	6,328	-0.08%
2023/10/18	1	42.95	0	0.00	43.40	1	6,305	0.02%
2023/10/17	3	43.80	0	0.00	43.20	3	6,268	0.05%
2023/10/16	0	0.00	2	44.00	44.30	-2	6,264	-0.03%
2023/10/13	0	0.00	2	44.30	44.15	-2	6,248	-0.03%
2023/10/12	1	44.25	168	44.92	44.95	-167	6,237	-2.68%	大賣/鉅額交易
2023/10/11	4	44.53	253.1	44.38	44.80	-249.1	6,100	-4.08%	大賣/鉅額交易
2023/10/06	1.1	42.85	0	0.00	43.10	1.1	5,908	0.02%
2023/10/05	2.4	42.86	55	42.95	42.85	-52.6	5,915	-0.89%
2023/10/03	0	0.00	1.8	42.29	42.40	-1.8	5,940	-0.03%
2023/09/27	0	0.00	1	42.30	42.45	-1	5,992	-0.02%
2023/09/25	0	0.00	0	42.25	42.60	0	6,147	0.00%
2023/09/22	1	43.25	1	43.00	42.90	0	6,185	0.00%
2023/09/21	0	0.00	0.2	42.50	42.60	-0.2	6,147	0.00%
2023/09/20	1.1	43.32	2.1	43.65	43.40	-1	6,069	-0.02%
2023/09/19	3	44.12	107.1	43.76	43.90	-104.1	6,058	-1.72%	大賣/鉅額交易
2023/09/18	0	0.00	14	42.99	43.10	-14	5,931	-0.24%
2023/09/15	1	42.00	55	42.50	42.65	-54	5,870	-0.92%
2023/09/14	3	42.55	5	42.75	42.75	-2	5,794	-0.03%
2023/09/13	6	42.66	2.2	42.44	42.65	3.8	5,816	0.07%
2023/09/12	1.1	41.90	3	41.87	41.80	-1.9	5,928	-0.03%
2023/09/11	4	41.60	5	41.80	41.65	-1	5,984	-0.02%
2023/09/08	11.1	41.37	21	41.28	41.40	-9.9	5,956	-0.17%
2023/09/06	2	39.55	0	0.00	39.75	2	5,835	0.03%
2023/09/05	3	39.90	0	0.00	40.00	3	5,832	0.05%
2023/09/04	0	0.00	1	40.00	40.10	-1	5,843	-0.02%
2023/09/01	0	0.00	2.2	39.70	40.45	-2.2	5,794	-0.04%
2023/08/31	2.3	39.98	8.2	39.79	39.65	-5.9	5,662	-0.11%
2023/08/30	4	39.94	2	40.10	39.75	2	5,531	0.04%
2023/08/29	1	39.15	12	39.46	39.55	-11	5,428	-0.20%
2023/08/28	0	0.00	3	37.72	37.50	-3	5,286	-0.06%
2023/08/25	0	0.00	0.3	37.50	37.40	-0.3	5,640	0.00%
2023/08/24	1	37.90	0	0.00	37.85	1	5,661	0.02%
2023/08/21	1	38.00	1	38.10	37.95	0	5,720	0.00%
2023/08/17	1.3	37.41	0	0.00	37.95	1.3	5,839	0.02%
2023/08/16	1	37.85	0	0.00	37.40	1	5,862	0.02%
2023/08/15	0	38.05	0	0.00	37.95	0	5,904	0.00%
2023/08/14	1	37.80	0	0.00	37.45	1	5,955	0.02%
2023/08/10	2.8	37.00	0	0.00	36.90	2.8	6,087	0.05%
2023/08/09	1	37.40	0	0.00	37.35	1	6,098	0.02%
2023/08/08	1	37.40	0	0.00	37.70	1	6,100	0.02%
2023/08/07	2	37.18	0	0.00	37.35	2	6,091	0.03%
2023/08/02	0.2	37.40	0	0.00	37.35	0.2	6,103	0.00%
2023/08/01	0	38.00	0	0.00	37.90	0	6,041	0.00%
2023/07/31	4	38.69	3	38.55	38.45	1	6,033	0.02%
2023/07/28	10	38.58	0	0.00	38.70	10	6,153	0.16%
2023/07/25	10	38.36	4	38.25	38.50	6	6,161	0.10%
2023/07/24	0	0.00	1	38.00	38.00	-1	6,157	-0.02%
2023/07/20	0	0.00	2	38.65	38.80	-2	6,193	-0.03%
2023/07/19	0.2	38.65	1	38.70	38.40	-0.8	6,171	-0.01%
2023/07/18	0.1	39.00	1	39.00	39.15	-0.9	6,127	-0.01%
2023/07/17	10	38.50	5	39.39	39.50	5	6,114	0.08%
2023/07/14	0.1	39.40	0	0.00	39.15	0.1	6,074	0.00%
2023/07/13	5.1	39.10	0	0.00	39.10	5.1	6,069	0.08%
2023/07/12	0	0.00	5	39.60	39.70	-5	6,059	-0.08%
2023/07/10	11	39.64	0	0.00	39.45	11	6,112	0.18%
2023/07/07	13	38.87	1	38.70	38.75	12	6,073	0.20%
2023/07/06	1.1	39.35	4	39.18	39.30	-2.9	6,028	-0.05%
2023/07/05	0	0.00	0.1	39.00	38.95	-0.1	5,979	0.00%
2023/07/04	1	39.20	1	39.15	39.20	0	5,923	0.00%
2023/07/03	8.6	39.35	8.1	39.45	39.30	0.5	5,856	0.01%
2023/06/30	29.8	40.26	0	0.00	40.15	29.8	5,786	0.51%
2023/06/29	0.1	40.70	0	0.00	41.10	0.1	5,711	0.00%
2023/06/28	1	41.05	5	40.69	40.75	-4	5,743	-0.07%
2023/06/27	2	41.13	13	40.89	40.80	-11	5,768	-0.19%
2023/06/26	1	40.90	0	0.00	40.75	1	5,909	0.02%
2023/06/21	12.2	40.75	7	40.80	41.00	5.2	6,390	0.08%
2023/06/20	5	41.45	14.3	41.13	41.05	-9.3	6,355	-0.15%
2023/06/19	4	41.10	9	41.26	41.20	-5	6,291	-0.08%
2023/06/16	7	41.36	32	41.76	41.15	-25	6,174	-0.40%
2023/06/15	8	40.62	2.3	40.75	40.55	5.8	5,878	0.10%
2023/06/14	1	40.30	1	40.35	40.25	0	5,792	0.00%
2023/06/13	0.1	39.40	1	39.15	39.40	-0.9	5,689	-0.02%
2023/06/12	5	39.01	1	39.10	38.85	4	5,626	0.07%
2023/06/09	1.1	38.76	0	0.00	38.80	1.1	5,604	0.02%
2023/06/08	4.1	38.40	0	0.00	38.55	4.1	5,569	0.07%
2023/06/06	2	38.88	1	38.55	38.70	1	5,546	0.02%
2023/06/05	3.3	38.94	0	0.00	38.80	3.3	5,535	0.06%
2023/06/02	2	39.00	0	0.00	39.10	2	5,501	0.04%
2023/06/01	6.4	37.88	0	0.00	37.85	6.4	5,443	0.12%
2023/05/31	1	39.85	0	0.00	39.00	1	5,339	0.02%
2023/05/29	0	0.00	13	39.69	39.60	-13	4,950	-0.26%
2023/05/26	3	39.55	0	0.00	39.50	3	4,994	0.06%
2023/05/25	0	0.00	3	39.88	39.90	-3	4,979	-0.06%
2023/05/24	1	39.70	3.1	39.54	39.80	-2.1	4,942	-0.04%
2023/05/23	1.1	40.00	6	39.95	39.95	-4.9	4,911	-0.10%
2023/05/22	0.5	40.50	0	0.00	40.50	0.5	4,841	0.01%
2023/05/19	0.3	40.20	0.2	40.20	40.15	0.1	4,785	0.00%
2023/05/18	2	40.00	2.2	39.88	40.00	-0.2	4,717	0.00%
2023/05/17	4	39.58	1	39.65	39.80	3	4,637	0.06%
2023/05/16	1	39.70	3.1	39.41	39.75	-2.1	4,545	-0.05%
2023/05/15	0.3	38.85	1.1	38.66	38.90	-0.8	4,385	-0.02%
2023/05/12	0	0.00	10.6	38.56	38.50	-10.6	4,346	-0.24%
2023/05/11	0	0.00	10.6	38.56	38.55	-10.6	4,328	-0.24%
2023/05/10	0	0.00	2	38.53	38.70	-2	4,325	-0.05%
2023/05/09	0	0.00	1.2	38.44	38.40	-1.2	4,345	-0.03%
2023/05/08	0	0.00	11	38.63	38.60	-11	4,379	-0.25%
2023/05/05	3	38.45	0	0.00	38.40	3	4,375	0.07%
2023/05/04	64	38.23	60	38.80	38.80	4	4,338	0.09%
2023/05/03	400	37.84	8	37.80	37.85	392	4,181	9.37%	大買/鉅額交易
2023/05/02	0	0.00	3	37.65	37.95	-3	4,217	-0.07%
2023/04/28	2	37.70	0	0.00	37.80	2	4,273	0.05%
2023/04/27	0.1	37.25	0	0.00	37.50	0.1	4,251	0.00%
2023/04/25	0	37.05	5	37.20	36.95	-5	4,220	-0.12%
2023/04/24	1	36.90	6.2	37.09	37.15	-5.2	4,179	-0.12%
2023/04/21	0	0.00	5	36.90	36.90	-5	4,181	-0.12%
2023/04/20	3	36.85	0	0.00	36.90	3	4,174	0.07%
2023/04/19	0	0.00	0	37.75	37.40	0	4,191	0.00%
2023/04/17	0.3	37.75	2	37.78	37.90	-1.7	4,106	-0.04%
2023/04/14	4	38.00	12	37.90	38.00	-8	4,047	-0.20%
2023/04/13	0	0.00	10	37.30	37.30	-10	3,959	-0.25%
2023/04/12	0.5	37.55	0	0.00	37.75	0.5	3,885	0.01%
2023/04/10	1	37.20	0	0.00	37.15	1	3,765	0.03%
2023/04/07	0	0.00	4	36.70	36.80	-4	3,711	-0.11%
2023/04/06	2	36.20	0	0.00	36.25	2	3,686	0.05%
2023/03/31	4.5	36.80	4	36.96	36.55	0.5	3,645	0.01%
2023/03/30	3	36.50	2	36.45	36.55	1	3,557	0.03%
2023/03/29	3	35.85	0	0.00	36.55	3	3,540	0.08%
2023/03/28	3	35.95	0	0.00	35.95	3	3,482	0.09%
2023/03/27	2	37.50	0	0.00	36.20	2	3,425	0.06%
2023/03/24	13	37.37	9.3	37.69	37.65	3.7	3,235	0.12%
2023/03/23	0	0.00	0.1	34.95	34.95	-0.1	2,687	0.00%
2023/03/20	1	34.05	0	0.00	34.05	1	2,691	0.04%
2023/03/14	0.1	34.43	0	0.00	34.30	0.1	2,618	0.00%
2023/03/07	0	0.00	1.5	35.02	34.95	-1.5	2,691	-0.06%
2023/03/06	0	0.00	1	35.10	35.10	-1	2,698	-0.04%
2023/03/03	2	34.15	1	34.40	34.40	1	2,662	0.04%
2023/03/02	0.3	34.30	0	0.00	34.20	0.3	2,681	0.01%
2023/03/01	6	34.18	0	0.00	34.00	6	2,684	0.22%
2023/02/24	0.2	34.63	0	0.00	34.25	0.2	2,630	0.01%
2023/02/23	0	0.00	3	34.90	34.85	-3	2,545	-0.12%
2023/02/22	0	0.00	0.1	34.75	34.60	-0.1	2,526	0.00%
2023/02/21	0	0.00	49	35.00	35.05	-49	2,524	-1.94%
2023/02/14	0.1	34.15	0	0.00	34.20	0.1	2,654	0.00%
2023/02/13	0.1	34.20	0	0.00	34.15	0.1	2,666	0.00%
2023/02/10	21	33.97	0	0.00	33.95	21	2,675	0.78%
2023/02/08	2	34.00	3	33.97	33.90	-1	2,696	-0.04%
2023/02/07	2.2	33.89	0	0.00	34.00	2.2	2,683	0.08%
2023/02/06	2	34.15	0	0.00	34.15	2	2,643	0.08%
2023/01/31	0	0.00	0.1	34.75	34.50	-0.1	2,718	0.00%
2023/01/30	1.1	34.63	1.1	34.82	34.90	0	2,683	0.00%
2023/01/17	4.1	34.40	8	34.48	34.50	-3.9	2,620	-0.15%
2023/01/16	8	34.39	7.4	34.52	34.40	0.6	2,664	0.02%
2023/01/13	1.2	34.56	0.1	34.95	34.20	1.1	2,737	0.04%
2023/01/12	1.1	34.55	1.2	34.74	34.75	-0.1	2,883	0.00%
2023/01/11	2.4	34.71	3	34.76	34.70	-0.7	2,893	-0.02%
2023/01/10	1.1	34.73	2	34.85	34.85	-0.9	2,918	-0.03%
2023/01/09	2.5	34.78	2	34.98	34.75	0.5	2,948	0.02%
2023/01/06	0.5	34.48	0	0.00	34.40	0.5	2,932	0.02%
2023/01/03	0.1	33.75	1.1	34.11	34.10	-1	3,114	-0.03%
2022/12/30	0	0.00	0.1	33.90	33.90	-0.1	3,126	0.00%
2022/12/29	1	33.75	0.4	33.76	33.70	0.6	3,199	0.02%
2022/12/28	1.3	34.00	1	34.15	34.00	0.3	3,284	0.01%
2022/12/27	1.2	34.18	2.3	34.36	34.20	-1	3,307	-0.03%
2022/12/26	8.3	33.85	10	33.96	34.05	-1.8	3,388	-0.05%
2022/12/23	3	33.83	1.2	33.83	33.75	1.8	3,528	0.05%
2022/12/22	0.2	33.85	3	33.78	34.00	-2.8	3,626	-0.08%
2022/12/21	58	33.62	57.1	33.72	33.60	0.9	3,770	0.02%
2022/12/20	7.1	33.98	5	34.08	33.70	2.1	3,853	0.05%
2022/12/19	0	0.00	0.4	34.21	34.20	-0.4	4,005	-0.01%
2022/12/16	0.7	34.21	0.1	34.10	34.25	0.6	4,225	0.02%
2022/12/15	28	34.75	0	0.00	34.50	28	4,325	0.65%
2022/12/14	0.2	34.55	0	0.00	34.55	0.2	4,494	0.00%
2022/12/13	1	34.50	0	0.00	34.10	1	4,668	0.02%
2022/12/12	1	34.75	0	0.00	34.60	1	4,836	0.02%
2022/12/09	0.7	34.97	4	34.53	35.00	-3.3	5,259	-0.06%
2022/12/08	0.2	34.34	0	0.00	34.50	0.2	5,774	0.00%
2022/12/07	0.1	34.60	0	0.00	34.50	0.1	6,117	0.00%
2022/12/05	2	34.75	3	34.97	34.60	-1	6,213	-0.02%
2022/12/02	2	34.78	6	34.55	34.90	-4	6,221	-0.06%
2022/12/01	1	34.80	6	34.97	34.55	-5	6,223	-0.08%
2022/11/30	1	34.45	0	0.00	34.95	1	6,192	0.02%
2022/11/29	0.5	34.35	0	0.00	34.55	0.5	6,125	0.01%
2022/11/28	0	33.80	0	0.00	33.95	0	6,121	0.00%
2022/11/25	0	0.00	15	34.19	34.35	-15	6,128	-0.24%
2022/11/24	0	0.00	1.5	34.21	34.25	-1.5	6,164	-0.02%
2022/11/17	0.2	33.68	0.4	33.75	33.75	-0.2	6,205	0.00%
2022/11/15	0	0.00	1	34.25	34.45	-1	6,180	-0.02%
2022/11/14	0	0.00	1	34.30	34.20	-1	6,154	-0.02%
2022/11/03	2	33.00	0	0.00	33.00	2	6,303	0.03%
2022/11/01	0	0.00	1	33.15	33.05	-1	6,326	-0.02%
2022/10/21	3	32.13	0	0.00	32.00	3	6,274	0.05%
2022/10/20	6	32.68	6	32.50	32.80	0	6,191	0.00%
2022/10/19	3	33.78	0	0.00	33.50	3	6,021	0.05%
2022/10/17	0	0.00	1	33.80	34.00	-1	6,113	-0.02%
2022/10/14	2	34.15	0	0.00	34.10	2	6,106	0.03%
2022/10/13	8	34.27	8	34.29	34.05	0	6,135	0.00%
2022/10/11	1	34.50	0	0.00	34.55	1	6,132	0.02%
2022/10/07	3	35.33	0	0.00	35.25	3	6,118	0.05%
2022/10/06	3	35.93	4	36.00	35.80	-1	6,159	-0.02%
2022/10/05	9	35.74	0	0.00	35.70	9	6,143	0.15%
2022/10/04	8.2	35.40	0	0.00	35.35	8.2	6,091	0.13%
2022/09/30	1	35.70	0	0.00	35.70	1	6,141	0.02%
2022/09/27	0	0.00	2	37.00	37.05	-2	5,867	-0.03%
2022/09/26	6	36.90	3	37.22	36.95	3	5,802	0.05%
2022/09/23	0	0.00	3	38.25	37.35	-3	5,675	-0.05%
2022/09/22	5.2	38.46	1	38.40	38.80	4.2	5,493	0.08%
2022/09/21	1.5	39.67	20	39.15	39.25	-18.5	5,417	-0.34%
2022/09/20	1	39.40	2	39.70	39.60	-1	5,266	-0.02%
2022/09/19	1	39.35	3	39.33	39.45	-2	5,117	-0.04%
2022/09/16	17	38.85	10	38.85	39.50	7	4,957	0.14%
2022/09/15	15	38.88	24	38.73	38.40	-9	4,576	-0.20%
2022/09/14	8	36.61	3	37.32	37.70	5	4,040	0.12%
2022/09/13	0	0.00	7	35.86	35.95	-7	3,724	-0.19%
2022/09/08	2	34.40	0	0.00	34.90	2	3,747	0.05%
2022/08/31	0	0.00	1	35.30	35.45	-1	3,747	-0.03%
2022/08/30	0	0.00	1	35.00	34.95	-1	3,735	-0.03%
2022/08/29	3	34.58	0	0.00	34.55	3	3,733	0.08%
2022/08/17	1	35.50	0	0.00	35.60	1	4,128	0.02%
2022/08/10	5	34.35	0	0.00	34.50	5	4,014	0.12%
2022/08/09	3	34.40	2	34.60	34.55	1	4,035	0.02%
2022/08/04	1	34.51	0	0.00	34.50	1	4,021	0.03%
2022/08/02	1	35.85	10	35.75	35.80	-9	3,958	-0.23%
2022/07/29	2	35.40	0	0.00	35.45	2	3,918	0.05%
2022/07/28	1	35.15	0	0.00	35.30	1	3,920	0.03%
2022/07/27	0	0.00	1	35.35	35.35	-1	3,904	-0.03%
2022/07/25	0	0.00	3	34.92	35.15	-3	3,902	-0.08%
2022/07/22	3	35.55	0.6	35.60	35.60	2.4	3,851	0.06%
2022/07/20	2	36.23	0	0.00	35.80	2	3,799	0.05%
2022/07/19	10	36.68	13	36.68	36.65	-3	3,781	-0.08%
2022/07/18	6	36.32	6	36.55	36.60	0	3,752	0.00%
2022/07/15	0.6	36.30	5	36.35	36.30	-4.4	3,706	-0.12%
2022/07/14	5	35.50	3	36.00	36.05	2	3,698	0.05%
2022/07/13	0	0.00	1	35.60	35.25	-1	3,643	-0.03%
2022/07/11	9	36.03	2	35.75	35.60	7	3,595	0.19%
2022/07/08	3	36.02	74	36.06	36.10	-71	3,582	-1.98%
2022/07/07	0	0.00	1	34.90	35.15	-1	3,462	-0.03%
2022/07/05	1	35.40	5	35.70	35.45	-4	3,482	-0.11%
2022/07/01	5	34.25	0	0.00	34.25	5	3,466	0.14%
2022/06/30	1	35.25	0	0.00	35.40	1	3,467	0.03%
2022/06/28	0	0.00	2	35.73	35.70	-2	3,479	-0.06%
2022/06/27	1	35.80	0	0.00	35.70	1	3,569	0.03%
2022/06/23	2.3	35.04	27	35.14	35.10	-24.7	3,521	-0.70%
2022/06/22	0.3	34.59	0	0.00	34.45	0.3	3,497	0.01%
2022/06/21	0	0.00	2	34.85	34.95	-2	3,511	-0.06%
2022/06/20	17.4	33.96	2	34.00	33.75	15.4	3,500	0.44%
2022/06/17	10	34.45	0	0.00	34.40	10	3,477	0.29%
2022/06/16	3	35.10	0	0.00	34.85	3	3,401	0.09%
2022/06/15	0	0.00	3	35.10	35.05	-3	3,443	-0.09%
2022/06/14	1	34.55	0	0.00	34.95	1	3,466	0.03%
2022/06/13	1	34.90	1	35.00	34.70	0	3,498	0.00%
2022/06/10	0	0.00	1.1	35.51	35.50	-1.1	3,485	-0.03%
2022/06/09	1	35.80	0	0.00	35.75	1	3,502	0.03%
2022/06/08	0	0.00	35	35.76	35.80	-35	3,487	-1.00%
2022/06/06	1	35.70	17	35.45	35.70	-16	3,470	-0.46%
2022/06/02	3	35.47	1	35.50	35.50	2	3,526	0.06%
2022/06/01	0	0.00	26	35.58	35.25	-26	3,623	-0.72%
2022/05/31	1	34.95	4	35.31	35.55	-3	3,606	-0.08%
2022/05/30	1	34.75	17	35.14	35.30	-16	3,395	-0.47%
2022/05/26	1	34.55	0	0.00	34.40	1	3,371	0.03%
2022/05/23	0	0.00	1	33.95	33.95	-1	3,506	-0.03%
2022/05/20	0	0.00	60	34.80	34.40	-60	3,522	-1.70%
2022/05/18	5	34.71	8	34.61	34.75	-3	3,484	-0.09%
2022/05/17	1	33.95	42	34.19	34.30	-41	3,494	-1.17%
2022/05/16	0	0.00	51	33.46	33.60	-51	3,472	-1.47%
2022/05/13	0	0.00	10	33.35	33.30	-10	3,480	-0.29%
2022/05/12	1	33.00	41	33.19	33.00	-40	3,515	-1.14%
2022/05/11	0	0.00	19	33.05	33.00	-19	3,504	-0.54%
2022/05/05	0	0.00	80	34.11	34.30	-80	3,729	-2.15%
2022/05/03	0	0.00	1	33.75	33.70	-1	3,818	-0.03%
2022/04/27	1	33.25	41	33.41	33.40	-40	3,860	-1.04%
2022/04/26	4	33.95	4	33.95	33.95	0	3,837	0.00%
2022/04/25	2	34.00	2	34.03	33.80	0	3,857	0.00%
2022/04/21	0	0.00	2	34.48	34.55	-2	3,847	-0.05%
2022/04/20	20	34.14	5.2	34.29	34.15	14.8	3,889	0.38%
2022/04/19	8	34.12	2.8	34.32	34.05	5.2	3,882	0.13%
2022/04/18	1	34.05	0	0.00	34.05	1	3,924	0.03%
2022/04/15	8	34.28	6.1	34.38	34.25	1.9	3,938	0.05%
2022/04/14	1	34.65	1	34.70	34.75	0	3,966	0.00%
2022/04/13	1.1	34.89	0	0.00	34.80	1.1	4,006	0.03%
2022/04/11	0	0.00	0.3	34.70	34.40	-0.3	4,054	-0.01%
2022/04/08	12.5	35.08	1	35.15	35.00	11.5	4,056	0.28%
2022/04/07	8	35.19	9.5	35.23	34.95	-1.5	4,116	-0.04%
2022/04/06	2	35.40	1.5	35.57	35.65	0.6	4,126	0.01%
2022/04/01	13.5	35.84	52	35.86	35.90	-38.6	4,226	-0.91%
2022/03/31	3	35.65	42	35.70	35.45	-39	4,354	-0.90%
2022/03/30	6	35.47	3	35.55	35.30	3	4,321	0.07%
2022/03/29	2.1	34.71	3	34.86	34.60	-0.9	4,231	-0.02%
2022/03/28	4	34.58	3.1	34.72	34.85	0.9	4,227	0.02%
2022/03/25	3.4	34.83	4	34.94	34.85	-0.6	4,247	-0.01%
2022/03/24	1.3	35.03	0	0.00	35.05	1.3	4,304	0.03%
2022/03/23	2.3	35.52	0	0.00	35.50	2.3	4,354	0.05%
2022/03/21	1.3	35.33	3.3	35.43	35.60	-2	4,402	-0.05%
2022/03/18	2	35.03	1.6	35.24	35.00	0.4	4,448	0.01%
2022/03/17	2.4	34.97	2	35.15	35.00	0.4	4,474	0.01%
2022/03/16	4	34.42	6.7	34.57	34.85	-2.8	4,587	-0.06%
2022/03/15	18	34.47	11	34.51	34.70	7	4,883	0.14%
2022/03/14	1	34.50	1	34.90	35.05	0	4,982	0.00%
2022/03/11	1	34.55	0	0.00	34.50	1	5,019	0.02%
2022/03/10	0	0.00	3	34.60	34.80	-3	5,074	-0.06%
2022/03/09	2	34.13	2.5	34.27	34.15	-0.5	5,072	-0.01%
2022/03/08	2	33.93	0.5	34.05	34.00	1.5	5,077	0.03%
2022/03/07	3	34.32	6	34.30	34.20	-3	5,080	-0.06%
2022/03/04	3	35.03	3	35.19	35.05	0	5,129	0.00%
2022/03/03	15.4	35.46	2.1	35.41	35.35	13.3	5,162	0.26%
2022/03/02	1	35.75	0.3	35.60	35.40	0.7	5,195	0.01%
2022/03/01	2	35.30	2.4	35.51	35.65	-0.4	5,198	-0.01%
2022/02/25	3.5	34.90	17.5	35.06	35.60	-14	5,207	-0.27%
2022/02/24	10	35.12	5	35.32	35.05	5	5,142	0.10%
2022/02/23	1	35.80	0	0.00	35.70	1	5,087	0.02%
2022/02/22	3	36.00	1.8	35.90	35.80	1.2	5,118	0.02%
2022/02/21	3.8	35.79	8	36.19	36.40	-4.2	5,111	-0.08%
2022/02/18	3	35.97	2	36.05	35.95	1	5,107	0.02%
2022/02/17	2	36.03	6.5	36.12	36.30	-4.5	5,115	-0.09%
2022/02/16	1	35.60	2.1	35.70	35.60	-1.1	5,102	-0.02%
2022/02/15	6.3	35.19	2.6	35.40	35.15	3.7	5,129	0.07%
2022/02/14	10.1	35.32	4.3	35.51	35.25	5.8	5,187	0.11%
2022/02/11	6	35.83	3.7	35.95	35.75	2.3	5,191	0.04%
2022/02/10	2	36.35	2	36.60	36.35	0	5,222	0.00%
2022/02/09	5	36.33	2	36.33	36.35	3	5,230	0.06%
2022/02/08	2.1	36.36	9	36.46	36.35	-6.9	5,239	-0.13%
2022/02/07	0.1	36.05	10	35.73	36.10	-9.9	5,196	-0.19%
2022/01/26	0	0.00	1.3	34.69	34.55	-1.3	5,093	-0.03%
2022/01/25	3	34.75	2.7	34.56	34.55	0.3	5,130	0.01%
2022/01/24	4	34.96	5	35.12	35.10	-1	5,082	-0.02%
2022/01/21	12	35.20	7	35.42	35.45	5	5,139	0.10%
2022/01/20	1	35.50	0	0.00	35.45	1	5,107	0.02%
2022/01/19	7	35.52	5	35.79	35.35	2	5,164	0.04%
2022/01/18	0	0.00	3	35.78	35.95	-3	5,156	-0.06%
2022/01/17	6	35.38	1	35.45	35.40	5	5,154	0.10%
2022/01/14	4	35.51	0	0.00	35.40	4	5,163	0.08%
2022/01/13	2	35.95	3	36.30	36.00	-1	5,183	-0.02%
2022/01/12	7	35.89	1	35.95	36.00	6	5,146	0.12%
2022/01/11	3	35.72	2	35.78	35.90	1	5,132	0.02%
2022/01/10	2.5	35.28	1	35.60	35.30	1.5	5,111	0.03%
2022/01/07	2.1	35.65	2.5	35.65	35.35	-0.4	5,124	-0.01%
2022/01/06	21	35.70	0.6	35.80	35.65	20.4	5,081	0.40%
2022/01/05	1	35.95	4	36.05	35.75	-3	5,096	-0.06%
2022/01/04	3	35.80	2	36.08	35.90	1	5,108	0.02%
2022/01/03	7	36.08	4	36.33	35.85	3	5,109	0.06%
2021/12/30	2	36.40	5	36.20	36.10	-3	5,105	-0.06%
2021/12/29	5	36.41	9	36.71	36.55	-4	5,126	-0.08%
2021/12/28	57	36.52	7	36.82	36.65	50	5,134	0.97%
2021/12/27	9	37.21	15	36.85	37.20	-6	5,044	-0.12%
2021/12/24	1	35.95	0	0.00	36.05	1	4,997	0.02%
2021/12/23	0	0.00	4	35.99	35.80	-4	5,072	-0.08%
2021/12/22	1	35.75	14	35.87	35.90	-13	5,202	-0.25%
2021/12/21	3	35.63	4	35.71	35.60	-1	5,233	-0.02%
2021/12/20	9	35.69	4	36.05	35.50	5	5,264	0.09%
2021/12/17	1	35.40	5	35.97	36.15	-4	5,281	-0.08%
2021/12/16	3	35.63	1	35.73	35.55	2	5,262	0.04%
2021/12/15	1	35.75	10.2	35.65	35.70	-9.1	5,344	-0.17%
2021/12/14	4	35.73	4	36.10	35.85	0	5,397	0.00%
2021/12/13	14	36.31	7	36.34	36.10	7	5,381	0.13%
2021/12/10	165.1	36.00	7	35.86	35.85	158.1	5,435	2.91%	大買/鉅額交易
2021/12/09	10	36.35	10	36.06	36.55	0	5,388	0.00%
2021/12/08	0	0.00	4.3	35.03	35.20	-4.3	5,085	-0.09%
2021/12/07	76	34.50	4	34.62	34.50	72	4,993	1.44%
2021/12/06	2	34.85	3	34.65	34.85	-1	5,066	-0.02%
2021/12/03	5	34.12	1	34.35	34.05	4	5,181	0.08%
2021/12/02	10	33.60	2	33.90	34.10	8	5,200	0.15%
2021/12/01	56	33.50	5	33.69	33.65	51	5,197	0.98%
2021/11/30	72	34.00	0	0.00	33.50	72	5,160	1.40%
2021/11/29	29.2	34.00	2	34.05	34.00	27.2	5,045	0.54%
2021/11/26	11	34.49	3	34.65	34.40	8	5,029	0.16%
2021/11/25	2	35.03	3	35.12	34.90	-1	5,090	-0.02%
2021/11/24	1	35.00	5	35.04	35.10	-4	5,171	-0.08%
2021/11/23	4.2	34.53	18	34.57	34.50	-13.9	5,182	-0.27%
2021/11/22	0	0.00	2.1	34.64	34.80	-2.1	5,264	-0.04%
2021/11/19	3.2	34.44	1.9	34.68	34.30	1.3	5,307	0.02%
2021/11/18	4	34.48	4.5	34.66	34.50	-0.5	5,349	-0.01%
2021/11/17	7	34.52	1.6	34.70	34.45	5.5	5,361	0.10%
2021/11/16	4	34.79	4	34.87	34.75	0	5,406	0.00%
2021/11/15	0	0.00	2	34.88	35.05	-2	5,536	-0.04%
2021/11/12	8	34.38	6	34.49	34.45	2	5,749	0.03%
2021/11/11	7	34.38	3	34.53	34.30	4	5,810	0.07%
2021/11/10	14.1	34.87	7	35.03	34.80	7.1	5,841	0.12%
2021/11/09	5	35.20	3	35.10	35.20	2	5,850	0.03%
2021/11/08	0	0.00	2	34.60	34.80	-2	5,916	-0.03%
2021/11/05	3	34.28	0	0.00	34.15	3	5,890	0.05%
2021/11/04	3	34.37	5	34.56	34.35	-2	5,911	-0.03%
2021/11/03	8	34.43	1	34.62	34.50	7	5,919	0.12%
2021/11/02	2	34.48	5	34.61	34.50	-3	5,933	-0.05%
2021/11/01	2.2	34.39	1	34.65	34.45	1.2	5,893	0.02%
2021/10/29	9.9	34.31	7.2	34.44	34.10	2.8	5,891	0.05%
2021/10/28	1	34.65	1	34.85	34.75	0	5,841	0.00%
2021/10/27	8	34.70	36.3	34.62	34.55	-28.3	5,852	-0.48%
2021/10/25	7	34.84	6	34.92	35.15	1	5,816	0.02%
2021/10/22	3	35.02	0	0.00	34.85	3	5,840	0.05%
2021/10/21	3.2	35.33	4	35.30	35.20	-0.8	5,829	-0.01%
2021/10/19	1	34.95	0	0.00	34.90	1	5,772	0.02%
2021/10/15	1	34.25	4	34.56	34.85	-3	5,770	-0.05%
2021/10/14	1	34.05	1	34.25	34.10	0	5,796	0.00%
2021/10/13	9	33.99	4	34.21	33.85	5	5,867	0.09%
2021/10/12	8	33.88	6	34.01	33.95	2	5,830	0.03%
2021/10/08	11	34.50	4	34.62	34.40	7	5,813	0.12%
2021/10/07	2.1	34.66	3	34.87	34.90	-1	5,867	-0.02%
2021/10/06	2	33.98	2	34.16	34.10	0	5,881	0.00%
2021/10/05	101	34.00	1	34.10	34.20	100	5,836	1.71%	大買/
2021/10/04	7	34.97	2	34.80	34.65	5	5,850	0.09%
2021/10/01	57	35.00	0	0.00	35.00	57	5,851	0.97%
2021/09/30	2	35.38	0	0.00	35.50	2	5,747	0.03%
2021/09/29	20	35.23	0	0.00	35.25	20	5,680	0.35%
2021/09/28	6	35.88	1	35.90	35.90	5	5,564	0.09%
2021/09/27	0	0.00	1	36.15	36.20	-1	5,592	-0.02%
2021/09/24	12	35.67	3	36.02	35.60	9	5,567	0.16%
2021/09/23	5	35.56	1	35.80	35.60	4	5,511	0.07%
2021/09/22	7	35.51	0	0.00	35.40	7	5,509	0.13%
2021/09/17	5	36.37	2	36.75	36.15	3	5,446	0.06%
2021/09/16	6	36.75	3	37.15	36.40	3	5,456	0.05%
2021/09/15	9	37.13	5	37.19	37.00	4	5,567	0.07%
2021/09/14	35	37.31	0	0.00	37.35	35	5,544	0.63%
2021/09/13	3	36.15	2	36.25	36.50	1	5,496	0.02%
2021/09/10	2	36.05	1	36.20	36.25	1	5,560	0.02%
2021/09/09	3	35.80	6	36.07	36.25	-3	5,878	-0.05%
2021/09/08	30	35.87	2	36.08	35.80	28	5,826	0.48%
2021/09/07	22	36.70	0	0.00	36.65	22	5,733	0.38%
2021/09/06	8	36.93	1	37.05	36.90	7	5,753	0.12%
2021/09/03	33	36.81	2	37.08	37.05	31	5,756	0.54%
2021/09/02	8	36.86	3	37.17	36.80	5	5,747	0.09%
2021/09/01	0	37.15	0	0.00	37.05	0	5,735	0.00%
2021/08/31	10	36.80	4	36.94	37.25	6	5,739	0.10%
2021/08/30	2	36.78	0	0.00	37.05	2	5,668	0.04%
2021/08/26	2.2	37.51	3	37.70	37.50	-0.9	5,564	-0.02%
2021/08/25	2	37.68	1	37.70	37.95	1	5,540	0.02%
2021/08/24	5	37.87	2	38.25	37.60	3	5,472	0.05%
2021/08/23	2	38.03	0	0.00	38.05	2	5,436	0.04%
2021/08/20	10	37.81	0	0.00	37.55	10	5,522	0.18%
2021/08/19	9	37.64	7	37.61	37.60	2	5,620	0.04%
2021/08/18	42	37.19	4	37.35	37.80	38	5,554	0.68%
2021/08/17	19	38.79	3	38.67	38.40	16	5,420	0.30%
2021/08/16	2.2	39.36	0	0.00	39.15	2.2	5,337	0.04%
2021/08/13	1	40.35	0	0.00	40.30	1	5,353	0.02%
2021/08/12	11	40.77	0	0.00	40.65	11	5,414	0.20%
2021/08/11	10	41.70	0	0.00	41.80	10	5,363	0.19%
2021/08/10	1	41.51	0	0.00	41.65	1	5,456	0.02%
2021/08/09	3	42.62	0	0.00	42.50	3	5,608	0.05%
2021/08/06	0	0.00	1	43.30	43.10	-1	5,689	-0.02%
2021/07/30	0	0.00	0	43.35	43.10	0	6,426	0.00%
2021/07/26	10	44.35	0	0.00	44.30	10	7,167	0.14%
2021/07/23	0	44.75	0	0.00	44.45	0	7,452	0.00%
2021/07/20	19	44.07	0.1	44.15	43.85	18.9	7,942	0.24%
2021/07/19	10	44.10	7	44.95	45.00	3	8,125	0.04%
2021/07/15	0	0.00	1	43.95	44.30	-1	8,998	-0.01%
2021/07/14	0	44.00	8	43.97	43.85	-8	9,886	-0.08%
2021/07/13	1	45.40	3	45.20	44.55	-2	10,139	-0.02%
2021/07/12	4	44.72	11	44.72	44.80	-7	10,396	-0.07%
2021/07/09	1	44.60	2	44.35	44.70	-1	10,836	-0.01%
2021/07/07	2	45.18	2	45.45	45.00	0	10,870	0.00%
2021/07/06	0	0.00	1	45.70	45.70	-1	10,884	-0.01%
2021/07/02	15.1	45.74	1	45.80	45.45	14.1	10,992	0.13%
2021/07/01	1	46.65	0	0.00	46.30	1	10,943	0.01%
2021/06/30	0	0.00	22	46.59	46.75	-22	10,959	-0.20%
2021/06/29	0	0.00	30	46.45	46.60	-30	11,003	-0.27%
2021/06/28	12	47.35	10	47.00	47.00	2	11,123	0.02%
2021/06/25	15	47.51	7	47.64	47.35	8	11,196	0.07%
2021/06/24	2.1	47.47	13	46.97	47.45	-10.9	11,235	-0.10%
2021/06/23	4	45.43	12	45.97	46.00	-8	11,152	-0.07%
2021/06/22	5.1	44.90	1	45.30	44.95	4.1	11,173	0.04%
2021/06/21	0	0.00	6	44.20	44.30	-6	11,334	-0.05%
2021/06/18	16	44.87	0	0.00	44.45	16	11,309	0.14%
2021/06/17	1	45.20	0	0.00	45.30	1	11,002	0.01%
2021/06/16	2	45.38	1	45.50	45.50	1	11,021	0.01%
2021/06/15	0	0.00	2	46.08	45.65	-2	11,061	-0.02%
2021/06/10	10	46.50	0	0.00	46.50	10	11,116	0.09%
2021/06/09	5	47.00	7	47.43	47.00	-2	11,095	-0.02%
2021/06/08	5	47.10	5	47.60	47.00	0	11,083	0.00%
2021/06/07	15	46.63	1	46.30	46.40	14	11,102	0.13%
2021/06/04	0	0.00	2	47.90	47.65	-2	11,091	-0.02%
2021/06/03	2	48.13	0	0.00	48.00	2	11,101	0.02%
2021/06/02	1	47.90	32	48.45	48.20	-31	11,144	-0.28%
2021/06/01	1	47.10	2.1	46.81	47.00	-1.1	11,095	-0.01%
2021/05/31	10	47.00	1	47.05	46.65	9	11,201	0.08%
2021/05/28	0	0.00	1	48.10	47.40	-1	11,297	-0.01%
2021/05/27	5.1	46.15	12	47.09	47.15	-6.9	11,207	-0.06%
2021/05/26	0	0.00	2	46.25	46.25	-2	11,197	-0.02%
2021/05/25	1	44.95	4	45.94	46.30	-3	11,152	-0.03%
2021/05/24	3	44.65	0	0.00	44.60	3	11,108	0.03%
2021/05/21	6	44.23	33	44.38	44.35	-27	11,218	-0.24%
2021/05/20	40	44.19	0	0.00	44.20	40	11,167	0.36%
2021/05/19	12	43.58	7	43.88	43.55	5	11,092	0.05%
2021/05/18	7.1	43.40	0	0.00	43.75	7.1	11,075	0.06%
2021/05/17	7	41.40	7	41.69	41.30	0	11,014	0.00%
2021/05/14	0.1	44.70	2	43.90	44.35	-1.9	10,811	-0.02%
2021/05/13	4.1	43.78	4	44.38	43.90	0.1	10,697	0.00%
2021/05/12	7.6	46.27	26	45.93	45.00	-18.5	10,559	-0.17%
2021/05/11	6	49.00	24	49.85	48.60	-18	10,379	-0.17%
2021/05/10	8.5	51.70	1	51.90	51.50	7.5	10,201	0.07%
2021/05/07	9.1	50.73	0	0.00	51.00	9.1	10,178	0.09%
2021/05/06	2.5	50.58	1.5	50.37	50.70	1	10,138	0.01%
2021/05/05	14	49.91	0	0.00	49.50	14	9,970	0.14%
2021/05/04	6	53.35	5.3	50.63	51.10	0.7	9,745	0.01%
2021/05/03	1	52.80	2	52.50	52.50	-1	9,553	-0.01%
2021/04/29	10.2	53.77	3	53.97	54.10	7.2	9,387	0.08%
2021/04/28	21.1	55.35	19	55.10	55.50	2.1	9,117	0.02%
2021/04/27	7	56.11	1	56.00	56.10	6	9,030	0.07%
2021/04/26	22	56.82	0	0.00	57.00	22	8,914	0.25%
2021/04/23	31	56.57	58	56.13	56.30	-27	8,784	-0.31%
2021/04/22	15	56.85	22	58.10	56.10	-7	8,588	-0.08%
2021/04/21	20	56.98	24	56.94	57.10	-4	8,128	-0.05%
2021/04/20	128.3	56.67	53	57.43	56.50	75.3	7,741	0.97%	大買/
2021/04/19	15	53.45	7	53.19	53.80	8	6,858	0.12%
2021/04/16	8.1	51.50	17	51.54	51.70	-8.9	6,557	-0.14%
2021/04/15	20	50.30	49.1	50.22	51.20	-29.1	6,355	-0.46%
2021/04/14	6	47.98	23	48.04	48.15	-17	5,976	-0.28%
2021/04/13	2	47.78	15	48.00	47.30	-13	6,072	-0.21%
2021/04/12	23	47.87	0	0.00	47.80	23	6,202	0.37%
2021/04/09	1	47.90	1	48.15	48.00	0	6,238	0.00%
2021/04/08	19	46.87	2	47.10	46.95	17	6,166	0.28%
2021/04/07	1	47.10	1	47.15	47.30	0	6,163	0.00%
2021/04/06	0	0.00	1	48.00	47.30	-1	6,151	-0.02%
2021/04/01	3	47.75	2	47.48	47.45	1	6,115	0.02%
2021/03/31	5	48.04	6.3	48.19	48.20	-1.3	6,045	-0.02%
2021/03/30	3.3	46.94	22	46.55	47.50	-18.7	5,882	-0.32%
2021/03/29	4.1	46.17	12	46.81	47.00	-7.9	5,788	-0.14%
2021/03/26	5	45.70	2	45.80	45.45	3	5,754	0.05%
2021/03/25	2.4	45.78	0	0.00	45.75	2.4	5,709	0.04%
2021/03/24	0	0.00	9	45.08	46.40	-9	5,620	-0.16%
2021/03/23	0	0.00	5	44.95	44.75	-5	5,436	-0.09%
2021/03/22	1	44.00	3	44.60	44.55	-2	5,468	-0.04%
2021/03/19	13	44.12	0	0.00	44.20	13	5,493	0.24%
2021/03/18	1	45.00	6	45.07	45.00	-5	5,476	-0.09%
2021/03/17	2	44.20	19	44.07	44.70	-17	5,413	-0.31%
2021/03/15	5	43.80	0	0.00	44.15	5	5,446	0.09%
2021/03/12	1	44.00	1	43.95	44.00	0	5,608	0.00%
2021/03/09	0	0.00	6	43.80	43.60	-6	5,722	-0.10%
2021/03/08	2	43.65	16	44.24	43.45	-14	5,736	-0.24%
2021/03/05	5	43.28	12	43.30	42.95	-7	5,802	-0.12%
2021/03/04	0	0.00	2	44.00	43.55	-2	5,959	-0.03%
2021/03/03	4	44.00	8	43.85	43.85	-4	5,920	-0.07%
2021/03/02	10	42.61	0	0.00	42.40	10	5,874	0.17%
2021/02/26	18	42.86	3	43.00	43.15	15	5,890	0.25%
2021/02/25	1	44.80	1	44.45	44.45	0	5,794	0.00%
2021/02/24	2	44.85	1	44.45	44.40	1	5,882	0.02%
2021/02/23	0	0.00	1	44.45	44.65	-1	6,035	-0.02%
2021/02/22	0	0.00	6	43.31	43.60	-6	6,028	-0.10%
2021/02/04	1	42.00	0	0.00	41.65	1	6,367	0.02%
2021/02/03	0	0.00	4	42.60	42.45	-4	6,557	-0.06%
2021/01/29	1.1	39.90	0	0.00	39.95	1.1	6,608	0.02%
2021/01/28	3.2	40.73	0	0.00	40.35	3.2	6,637	0.05%
2021/01/27	0.1	41.20	5	41.50	41.40	-4.9	6,668	-0.07%
2021/01/26	4	41.55	0	0.00	41.50	4	6,678	0.06%
2021/01/25	0	0.00	2	42.00	42.00	-2	6,666	-0.03%
2021/01/22	0.2	41.58	0	0.00	42.00	0.2	6,679	0.00%
2021/01/21	0	0.00	1	41.70	41.70	-1	6,672	-0.01%
2021/01/20	5	42.06	0	0.00	41.60	5	6,659	0.08%
2021/01/19	0	0.00	1	43.20	43.20	-1	6,574	-0.02%
2021/01/18	3	42.42	2	42.30	42.35	1	6,533	0.02%
2021/01/14	2	42.93	0	0.00	43.10	2	6,468	0.03%
2021/01/08	1	43.00	2	43.00	43.60	-1	6,269	-0.02%
2021/01/07	2	42.25	0	0.00	42.85	2	6,170	0.03%
2021/01/06	7	41.71	0	0.00	41.35	7	6,075	0.12%
2021/01/05	6	43.54	4	43.11	42.80	2	5,880	0.03%
2021/01/04	3	43.15	0	0.00	44.40	3	5,711	0.05%
2020/12/30	0	0.00	5	43.85	44.10	-5	5,627	-0.09%
2020/12/28	1	43.60	2	43.70	43.60	-1	5,671	-0.02%
2020/12/24	2	43.15	0	0.00	43.50	2	5,697	0.04%
2020/12/22	0	0.00	4	43.80	43.05	-4	5,733	-0.07%
2020/12/21	1	44.00	2	44.65	44.65	-1	5,756	-0.02%
2020/12/18	6	45.06	0	0.00	45.10	6	5,733	0.10%
2020/12/17	3	45.43	0	0.00	45.50	3	5,731	0.05%
2020/12/16	0	0.00	35	45.15	45.70	-35	5,727	-0.61%
2020/12/15	4	44.78	0	0.00	44.80	4	5,641	0.07%
2020/12/14	1	45.20	3	44.80	45.15	-2	5,592	-0.04%
2020/12/11	2	44.00	3	44.52	44.35	-1	5,524	-0.02%
2020/12/10	2	44.78	0	0.00	44.80	2	5,539	0.04%
2020/12/09	5	44.99	5	45.20	45.30	0	5,503	0.00%
2020/12/08	8	45.30	6	45.20	45.45	2	5,469	0.04%
2020/12/07	1	43.75	0	0.00	43.80	1	5,351	0.02%
2020/12/02	2	43.80	0	0.00	43.20	2	5,391	0.04%
2020/12/01	0	0.00	3	43.53	43.50	-3	5,425	-0.06%
2020/11/30	2	43.15	0	0.00	42.50	2	5,374	0.04%
2020/11/27	0.1	43.20	0	0.00	43.20	0.1	5,260	0.00%
2020/11/26	0	0.00	16	43.16	43.20	-16	5,288	-0.30%
2020/11/25	3	43.23	1	42.90	43.00	2	5,393	0.04%
2020/11/23	12	43.73	1.1	43.62	43.30	10.9	5,316	0.20%
2020/11/20	1	42.85	12	43.10	43.25	-11	5,180	-0.21%
2020/11/18	0	0.00	3	41.13	41.05	-3	4,859	-0.06%
2020/11/17	0	0.00	1	40.05	40.35	-1	4,780	-0.02%
2020/11/16	12	39.89	0	0.00	39.95	12	4,811	0.25%
2020/11/13	10	40.89	22	40.78	39.95	-12	4,820	-0.25%
2020/11/12	0	0.00	4	39.95	39.90	-4	4,745	-0.08%
2020/11/11	0	0.00	18	38.88	40.00	-18	4,888	-0.37%
2020/11/10	0	0.00	8	38.55	38.60	-8	4,971	-0.16%
2020/11/09	0	0.00	15	38.50	38.60	-15	5,060	-0.30%
2020/11/06	0	0.00	23	38.30	38.25	-23	5,078	-0.45%
2020/11/05	0.1	38.00	2	38.00	38.00	-1.9	5,174	-0.04%
2020/11/04	4	36.30	0	0.00	37.50	4	5,080	0.08%
2020/11/02	0	0.00	10	36.10	36.05	-10	5,117	-0.20%
2020/10/30	5.1	36.05	0	0.00	36.10	5.1	5,225	0.10%
2020/10/29	3	36.30	2	36.60	36.35	1	5,303	0.02%
2020/10/27	0	0.00	2	37.10	37.45	-2	5,352	-0.04%
2020/10/15	2	36.60	0	0.00	36.60	2	5,670	0.04%
2020/10/14	12	36.95	0	0.00	37.10	12	5,719	0.21%
2020/10/06	3	37.82	0	0.00	38.00	3	6,125	0.05%
2020/10/05	0	0.00	2	37.88	37.90	-2	6,147	-0.03%
2020/09/30	1	37.20	0	0.00	36.90	1	6,153	0.02%
2020/09/29	0	0.00	3.1	37.15	37.20	-3.1	6,259	-0.05%
2020/09/24	10	36.59	5	35.75	35.70	5	6,256	0.08%
2020/09/23	2	36.80	4	37.11	37.30	-2	6,213	-0.03%
2020/09/22	0	0.00	15	37.05	37.05	-15	6,199	-0.24%
2020/09/21	0	0.00	2	38.00	38.00	-2	6,198	-0.03%
2020/09/17	2	37.60	0	0.00	37.90	2	6,204	0.03%
2020/09/16	0	0.00	1	38.25	38.25	-1	6,206	-0.02%
2020/09/15	0.1	38.25	5	38.40	38.50	-4.9	6,224	-0.08%
2020/09/14	4	37.83	0	0.00	37.80	4	6,212	0.06%
2020/09/11	15	37.70	2.2	38.22	37.90	12.8	6,237	0.21%
2020/09/10	5	38.05	5	38.40	38.50	0	6,293	0.00%
2020/09/09	3	37.55	15	38.08	38.45	-12	6,266	-0.19%
2020/09/08	2	37.30	0	0.00	37.50	2	6,182	0.03%
2020/09/07	5	36.25	16	36.89	37.25	-11	6,152	-0.18%
2020/09/04	3	35.70	2	35.85	36.10	1	6,136	0.02%
2020/09/03	6	35.93	0	0.00	35.85	6	6,096	0.10%
2020/09/02	4	35.61	0	0.00	35.90	4	6,043	0.07%
2020/09/01	5	36.33	1	36.35	36.40	4	6,018	0.07%
2020/08/31	10	36.78	0	0.00	36.00	10	5,954	0.17%
2020/08/27	0	0.00	6	37.34	37.30	-6	5,819	-0.10%
2020/08/26	0	0.00	5	37.70	37.75	-5	5,800	-0.09%
2020/08/25	3	37.70	0	0.00	37.65	3	5,843	0.05%
2020/08/24	2	38.15	2	37.85	37.65	0	6,080	0.00%
2020/08/21	0	0.00	1	37.95	38.10	-1	6,084	-0.02%
2020/08/20	5	36.50	0	0.00	37.45	5	6,072	0.08%
2020/08/18	9	38.60	3	38.43	39.00	6	5,938	0.10%
2020/08/17	4	38.78	1	39.15	38.75	3	5,860	0.05%
2020/08/14	25	38.83	19	38.92	38.65	6	5,618	0.11%
2020/08/13	6	37.75	7	37.57	37.75	-1	5,386	-0.02%
2020/08/12	1	36.60	8	37.01	36.35	-7	5,277	-0.13%
2020/08/11	7	37.01	8	36.88	36.65	-1	5,220	-0.02%
2020/08/07	2	35.55	0	0.00	35.35	2	5,125	0.04%
2020/08/06	0	0.00	2	36.45	36.40	-2	5,117	-0.04%
2020/08/05	0	0.00	10	35.85	35.90	-10	5,015	-0.20%
2020/08/04	5	35.50	2	34.98	35.55	3	4,923	0.06%
2020/08/03	2	33.95	0	0.00	33.60	2	4,841	0.04%
2020/07/30	0	0.00	6	34.13	34.40	-6	4,821	-0.12%
2020/07/29	1	33.70	0	0.00	33.65	1	4,862	0.02%
2020/07/28	10	33.55	0	0.00	33.55	10	4,921	0.20%
2020/07/27	2	34.45	0	0.00	34.00	2	4,975	0.04%
2020/07/23	0	0.00	14	35.53	35.00	-14	5,072	-0.28%
2020/07/22	10	35.65	3	35.67	35.65	7	5,096	0.14%
2020/07/21	12	35.52	0	0.00	35.55	12	5,052	0.24%
2020/07/20	4	35.15	0	0.00	35.05	4	5,070	0.08%
2020/07/17	3	36.15	0	0.00	35.70	3	5,023	0.06%
2020/07/16	5	36.77	9	37.08	37.00	-4	4,973	-0.08%
2020/07/15	34	36.45	2	36.35	36.35	32	4,823	0.66%
2020/07/14	0	0.00	2	35.65	35.55	-2	4,782	-0.04%
2020/07/10	1	35.35	0	0.00	35.50	1	4,728	0.02%
2020/07/09	2	35.93	0	0.00	36.00	2	4,714	0.04%
2020/07/08	6	35.95	1	36.10	36.00	5	4,653	0.11%
2020/07/07	3	35.12	0	0.00	35.15	3	4,545	0.07%
2020/07/06	1	35.00	1	35.00	35.10	0	4,552	0.00%
2020/07/02	1	34.05	2	34.33	35.15	-1	4,612	-0.02%
2020/06/30	0	0.00	2.9	33.80	33.75	-2.9	4,590	-0.06%
2020/06/29	0	0.00	8	34.00	33.95	-8	4,602	-0.17%
2020/06/24	0	0.00	0.3	34.60	34.50	-0.3	4,614	-0.01%
2020/06/23	0	0.00	6	34.80	34.70	-6	4,680	-0.13%
2020/06/19	8	35.01	0	0.00	35.00	8	4,719	0.17%
2020/06/18	5	35.10	0	0.00	35.10	5	4,715	0.11%
2020/06/17	7	35.68	6	35.95	35.70	1	4,735	0.02%
2020/06/16	1	34.60	0	0.00	34.15	1	4,763	0.02%
2020/06/12	0	0.00	2	34.15	34.45	-2	4,997	-0.04%
2020/06/11	1	35.30	0	0.00	34.70	1	5,094	0.02%
2020/06/10	1	35.45	1	35.80	36.00	0	5,095	0.00%
2020/06/08	2	34.95	0	0.00	35.20	2	5,290	0.04%
2020/06/04	0	0.00	32	34.78	34.75	-32	5,291	-0.60%
2020/06/03	0	0.00	7	34.43	34.60	-7	5,331	-0.13%
2020/06/02	2	33.75	0	0.00	33.80	2	5,305	0.04%
2020/06/01	8	33.81	8	34.11	33.75	0	5,302	0.00%
2020/05/29	5	33.50	0	0.00	32.80	5	5,263	0.09%
2020/05/28	10	33.87	0	0.00	33.55	10	5,041	0.20%
2020/05/27	2	33.83	2	33.95	34.00	0	5,029	0.00%
2020/05/26	1	32.85	1	33.80	33.80	0	5,065	0.00%
2020/05/22	3	32.72	8	32.98	32.55	-5	5,050	-0.10%
2020/05/20	1	32.95	0	0.00	33.70	1	5,007	0.02%
2020/05/19	2	33.20	5	33.10	33.30	-3	4,972	-0.06%
2020/05/15	1	31.85	5	31.80	31.80	-4	4,908	-0.08%
2020/05/14	0	0.00	5	32.03	32.00	-5	4,866	-0.10%
2020/05/12	4	33.48	1	33.45	33.35	3	4,745	0.06%
2020/05/11	1	33.95	15	33.97	33.85	-14	4,722	-0.30%
2020/05/08	0	0.00	4	34.06	33.85	-4	4,701	-0.09%
2020/05/06	4	34.29	0	0.00	34.50	4	4,675	0.09%
2020/05/05	2	34.95	0	0.00	34.55	2	4,627	0.04%
2020/04/30	2	34.75	0	0.00	34.55	2	4,501	0.04%
2020/04/28	0	0.00	5	34.32	34.55	-5	4,379	-0.11%
2020/04/27	1	32.65	2	32.45	32.80	-1	4,385	-0.02%
2020/04/23	2	31.00	0	0.00	30.85	2	4,231	0.05%
2020/04/21	2	32.00	0	0.00	31.80	2	4,150	0.05%
2020/04/20	1	32.80	0	0.00	32.75	1	4,102	0.02%
2020/04/17	0	0.00	1	33.20	33.10	-1	4,100	-0.02%
2020/04/16	2	33.00	0	0.00	32.85	2	4,028	0.05%
2020/04/15	2	33.05	0	0.00	33.40	2	3,986	0.05%
2020/04/14	0	0.00	2	33.43	33.30	-2	3,956	-0.05%
2020/04/13	1	32.55	1	32.25	32.05	0	3,904	0.00%
2020/04/07	4	31.65	5	31.72	31.40	-1	3,764	-0.03%
2020/04/06	20	30.00	0	0.00	30.05	20	3,697	0.54%
2020/04/01	2	30.50	0	0.00	30.45	2	3,626	0.06%
2020/03/31	1	31.05	0	0.00	30.80	1	3,591	0.03%
2020/03/27	0	0.00	3	31.65	31.00	-3	3,489	-0.09%
2020/03/25	1	31.55	2	31.35	31.55	-1	3,491	-0.03%
2020/03/24	0	0.00	5	31.10	30.70	-5	3,435	-0.15%
2020/03/20	7	30.29	25	30.16	30.25	-18	3,357	-0.54%
2020/03/19	31	30.16	24	31.00	29.70	7	3,219	0.22%
2020/03/18	0	0.00	3	33.05	33.00	-3	3,094	-0.10%
2020/03/17	1	33.25	0	0.00	33.00	1	3,023	0.03%
2020/03/16	5	35.00	2	35.10	34.90	3	2,921	0.10%
2020/03/13	7	35.00	0	0.00	36.00	7	2,853	0.25%
2020/03/12	1	37.30	1	37.50	37.85	0	2,743	0.00%
2020/03/11	14	37.60	0	0.00	38.00	14	2,632	0.53%
2020/03/10	1	38.35	0	0.00	38.35	1	2,580	0.04%
2020/03/09	1	38.10	0	0.00	38.10	1	2,568	0.04%
2020/03/05	4	39.20	0	0.00	39.20	4	2,503	0.16%
2020/03/03	2	39.00	0	0.00	39.10	2	2,520	0.08%
2020/02/27	0	0.00	1	39.55	39.55	-1	2,620	-0.04%
2020/02/25	0	0.00	1	38.75	38.70	-1	2,585	-0.04%
2020/02/20	0.2	39.40	0	0.00	39.10	0.2	2,680	0.01%
2020/02/13	8	39.65	0	0.00	39.55	8	3,163	0.25%
2020/02/12	5	39.50	0	0.00	39.45	5	3,227	0.15%
2020/02/10	1	39.20	0	0.00	39.40	1	3,239	0.03%
2020/02/07	0.2	39.80	0	0.00	39.60	0.2	3,261	0.01%
2020/02/06	2	40.15	0	0.00	40.00	2	3,273	0.06%
2020/02/05	0.2	40.05	0	0.00	39.95	0.2	3,292	0.01%
2020/02/04	2	39.60	0	0.00	39.60	2	3,293	0.06%
2020/01/31	6	39.75	1	39.40	39.35	5	3,313	0.15%
2020/01/30	4	39.79	6	40.25	39.10	-2	3,309	-0.06%
2020/01/20	1	42.00	1	42.10	42.25	0	3,203	0.00%
2020/01/10	0	0.00	2.5	41.55	41.75	-2.5	3,562	-0.07%
2020/01/09	0.2	41.60	0	0.00	41.50	0.2	3,666	0.01%
2020/01/08	1.1	41.15	1	41.05	41.05	0.1	3,823	0.00%
2020/01/03	3	41.95	0	0.00	41.95	3	4,004	0.07%
2019/12/31	2	41.85	230	41.82	41.80	-228	4,073	-5.60%	大賣/鉅額交易
2019/12/30	0	0.00	267	42.10	42.10	-267	4,085	-6.53%	大賣/鉅額交易
2019/12/27	0	0.00	301	42.25	42.30	-301	4,165	-7.23%	大賣/鉅額交易
2019/12/26	0	0.00	338	42.12	42.10	-338	4,186	-8.07%	大賣/鉅額交易
2019/12/25	1	41.85	135	42.02	42.00	-134	4,258	-3.15%	大賣/鉅額交易
2019/12/23	0.1	42.45	371	42.38	42.45	-370.9	4,491	-8.26%	大賣/鉅額交易
2019/12/18	1	42.30	0	0.00	42.25	1	4,593	0.02%
2019/12/13	0	0.00	1	41.80	41.65	-1	4,676	-0.02%
2019/12/11	8	40.84	2	41.00	41.15	6	4,660	0.13%
2019/12/10	42	41.05	2	41.00	41.00	40	4,672	0.86%
2019/12/09	0	0.00	2	40.95	40.85	-2	4,698	-0.04%
2019/12/06	2	41.45	0	0.00	41.40	2	4,681	0.04%
2019/12/05	1	41.45	0	0.00	41.10	1	4,680	0.02%
2019/12/04	1	41.25	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1	41.15	0	0.00	41.40	1	4,746	0.02%
2019/11/28	1	42.05	2	42.00	42.00	-1	4,904	-0.02%
2019/11/27	4	41.94	0	0.00	42.00	4	5,085	0.08%
2019/11/26	2	41.85	0	0.00	41.85	2	5,132	0.04%
2019/11/25	3	42.03	0	0.00	42.10	3	5,056	0.06%
2019/11/22	0	0.00	2	41.98	42.20	-2	5,197	-0.04%
2019/11/21	1	41.95	0	0.00	41.85	1	5,305	0.02%
2019/11/20	1	42.15	1	42.10	42.20	0	5,512	0.00%
2019/11/19	1	42.20	2	42.25	42.45	-1	5,580	-0.02%
2019/11/18	2	42.50	0	0.00	42.80	2	5,521	0.04%
2019/11/15	6	42.99	0	0.00	42.95	6	5,489	0.11%
2019/11/14	7	43.09	0	0.00	42.95	7	5,468	0.13%
2019/11/13	2	43.70	1	43.20	43.35	1	5,403	0.02%
2019/11/12	4	44.38	0	0.00	44.00	4	5,374	0.07%
2019/11/08	0	0.00	1	48.25	48.35	-1	5,129	-0.02%
2019/11/06	0	0.00	2	48.05	48.30	-2	5,175	-0.04%
2019/11/05	0	0.00	1	48.10	48.20	-1	5,166	-0.02%
2019/11/04	2	48.10	5	48.20	48.25	-3	5,203	-0.06%
2019/11/01	2	48.00	0	0.00	48.20	2	5,230	0.04%
2019/10/30	0	0.00	1	48.00	48.00	-1	5,276	-0.02%
2019/10/29	1	48.00	1	47.45	47.30	0	5,315	0.00%
2019/10/28	2	47.65	1	48.00	47.55	1	5,312	0.02%
2019/10/25	0	0.00	3	47.80	47.70	-3	5,313	-0.06%
2019/10/23	1	47.50	2	47.90	47.90	-1	5,337	-0.02%
2019/10/22	3	47.83	6	47.89	47.80	-3	5,320	-0.06%
2019/10/21	2	48.50	5	48.50	48.55	-3	5,267	-0.06%
2019/10/18	1	48.65	2	48.60	48.70	-1	5,261	-0.02%
2019/10/17	52	47.98	15	48.05	48.15	37	5,135	0.72%
2019/10/16	2	47.15	17	47.08	47.95	-15	5,045	-0.30%
2019/10/15	1	46.55	2	46.63	46.60	-1	4,906	-0.02%
2019/10/14	2	46.10	2	45.95	46.05	0	4,817	0.00%
2019/10/08	0	0.00	2	45.50	45.15	-2	4,756	-0.04%
2019/10/07	0	0.00	1	45.40	45.35	-1	4,751	-0.02%
2019/10/04	0	0.00	2	45.35	45.45	-2	4,737	-0.04%
2019/10/03	1	45.05	0	0.00	45.00	1	4,717	0.02%
2019/10/01	3	46.18	2	46.25	46.15	1	4,620	0.02%
2019/09/27	3	45.97	10	46.11	45.80	-7	4,558	-0.15%
2019/09/26	6	45.14	0	0.00	45.10	6	4,414	0.14%
2019/09/25	2	45.00	0	0.00	45.00	2	4,333	0.05%
2019/09/23	4	45.40	1	45.00	45.00	3	4,302	0.07%
2019/09/20	0	0.00	3	44.35	44.40	-3	4,202	-0.07%
2019/09/19	0	0.00	2	44.40	44.50	-2	4,148	-0.05%
2019/09/18	2	44.40	10	44.55	44.60	-8	4,143	-0.19%
2019/09/17	0	0.00	2	44.40	44.40	-2	4,110	-0.05%
2019/09/16	4	44.26	6	44.31	44.25	-2	4,158	-0.05%
2019/09/12	0	0.00	3	44.17	44.15	-3	4,115	-0.07%
2019/09/09	0	0.00	2	43.65	43.80	-2	4,057	-0.05%
2019/09/06	0	0.00	2	43.80	43.85	-2	4,060	-0.05%
2019/09/05	2	43.85	2	43.75	43.70	0	4,098	0.00%
2019/09/04	2	43.35	0	0.00	43.50	2	4,089	0.05%
2019/09/03	0	0.00	3	43.60	43.45	-3	4,087	-0.07%
2019/09/02	2	44.20	1	44.90	44.05	1	4,061	0.02%
2019/08/30	2	43.98	3	43.85	44.00	-1	3,937	-0.03%
2019/08/29	2	42.95	1	43.00	43.00	1	3,771	0.03%
2019/08/27	3	43.13	2	43.53	43.00	1	3,669	0.03%
2019/08/26	4	42.86	4	42.94	42.60	0	3,526	0.00%
2019/08/23	5	42.24	8	42.43	42.50	-3	3,394	-0.09%
2019/08/22	0	0.00	9	41.15	41.30	-9	3,183	-0.28%
2019/08/20	0	0.00	1	40.00	39.85	-1	3,193	-0.03%
2019/08/19	50	40.00	1	40.00	40.00	49	3,198	1.53%
2019/08/16	60	40.05	1	40.20	40.10	59	3,219	1.83%
2019/08/15	2	40.00	0	0.00	40.10	2	3,211	0.06%
2019/08/14	0	0.00	20	40.30	40.15	-20	3,248	-0.62%
2019/08/13	21	40.61	2	40.50	40.25	19	3,256	0.58%
2019/08/12	0	0.00	6	39.73	40.00	-6	3,229	-0.19%
2019/08/08	1	39.00	0	0.00	39.05	1	3,192	0.03%
2019/07/29	0	0.00	3	40.00	40.00	-3	3,334	-0.09%
2019/07/26	1	40.15	0	0.00	40.20	1	3,318	0.03%
2019/07/24	1	39.65	0	0.00	39.65	1	3,357	0.03%
2019/07/22	2	39.48	0	0.00	39.45	2	3,403	0.06%
2019/07/16	1	40.60	5	40.50	40.55	-4	3,634	-0.11%
2019/07/15	2	40.65	0	0.00	40.65	2	3,711	0.05%
2019/07/12	1	40.70	0	0.00	40.65	1	3,804	0.03%
2019/07/04	0	0.00	3	40.30	40.35	-3	4,027	-0.07%
2019/07/03	0	0.00	4	40.15	40.40	-4	4,030	-0.10%
2019/07/02	4	39.98	1	40.00	40.00	3	4,035	0.07%
2019/07/01	2	39.95	0	0.00	39.90	2	4,041	0.05%
2019/06/25	0	0.00	1	40.20	40.30	-1	4,038	-0.02%
2019/06/20	0	0.00	1	40.45	40.35	-1	4,049	-0.02%
2019/06/19	3	39.90	1	40.20	40.25	2	4,059	0.05%
2019/06/17	0	0.00	1	39.70	39.50	-1	4,040	-0.02%
2019/06/14	1	39.15	0	0.00	39.30	1	4,044	0.02%
2019/06/12	102	39.40	0	0.00	39.55	102	4,083	2.50%	大買/鉅額交易
2019/06/11	0	0.00	2	40.20	40.10	-2	4,023	-0.05%
2019/06/10	0	0.00	1	40.40	40.40	-1	3,992	-0.03%
2019/06/03	0	0.00	15	40.15	40.00	-15	3,913	-0.38%
2019/05/31	0	0.00	2	40.05	40.10	-2	3,899	-0.05%
2019/05/29	3	39.72	0	0.00	39.60	3	3,889	0.08%
2019/05/23	2	39.75	0	0.00	39.85	2	3,854	0.05%
2019/05/22	2	40.18	0	0.00	40.15	2	3,830	0.05%
2019/05/21	2	40.50	2	40.83	40.65	0	3,842	0.00%
2019/05/20	2	39.50	2	39.45	39.35	0	3,766	0.00%
2019/05/17	30	39.20	0	0.00	38.65	30	3,753	0.80%
2019/05/16	2	38.75	0	0.00	38.65	2	3,756	0.05%
2019/05/15	7	39.00	0	0.00	39.00	7	3,749	0.19%
2019/05/14	7	38.69	9	38.73	38.75	-2	3,736	-0.05%
2019/05/13	3	39.15	12	39.03	39.10	-9	3,689	-0.24%
2019/05/10	1	39.70	1	39.60	39.70	0	3,645	0.00%
2019/05/09	4	40.10	7	40.05	39.95	-3	3,642	-0.08%
2019/05/08	44	40.35	2	40.53	40.65	42	3,564	1.18%
2019/05/06	2	41.13	0	0.00	40.80	2	3,461	0.06%
2019/05/03	0	0.00	1	41.65	41.70	-1	3,390	-0.03%
2019/05/02	4.2	41.53	0	0.00	41.45	4.2	3,385	0.12%
2019/04/29	2	41.55	5	41.56	41.60	-3	3,305	-0.09%
2019/04/26	0	0.00	2	40.95	41.00	-2	3,252	-0.06%
2019/04/25	11	40.67	0	0.00	40.40	11	3,231	0.34%
2019/04/24	1	41.00	0	0.00	41.05	1	3,100	0.03%
2019/04/23	3	40.95	2	40.95	41.00	1	3,036	0.03%
2019/04/22	12	41.12	0	0.00	41.00	12	2,998	0.40%
2019/04/19	2.2	41.04	0	0.00	41.20	2.2	2,929	0.08%
2019/04/18	2.2	41.04	0	0.00	41.05	2.2	2,856	0.08%
2019/04/17	3	41.10	1	41.25	41.15	2	2,785	0.07%
2019/04/16	5	41.00	2	41.25	41.00	3	2,720	0.11%
2019/04/15	2	41.55	0	0.00	41.30	2	2,687	0.07%
2019/04/12	2.2	41.52	0	0.00	41.50	2.2	2,632	0.08%
2019/04/10	1	42.50	1	42.45	42.55	0	2,562	0.00%
2019/03/29	1	41.40	0	0.00	41.95	1	2,572	0.04%
2019/03/28	1	41.30	0	0.00	41.40	1	2,748	0.04%
2019/03/27	2	41.55	0	0.00	41.90	2	2,725	0.07%
2019/03/26	3	41.57	1	41.70	41.65	2	2,711	0.07%
2019/03/22	2	42.80	10	42.65	42.95	-8	2,616	-0.31%
2019/03/21	0	0.00	5	43.80	43.70	-5	2,614	-0.19%
2019/03/20	7	43.54	1	43.50	43.55	6	2,637	0.23%
2019/03/19	0	0.00	30	43.32	43.25	-30	2,627	-1.14%
2019/03/18	0	0.00	5	43.15	43.15	-5	2,616	-0.19%
2019/03/15	0	0.00	5	42.85	43.00	-5	2,610	-0.19%
2019/03/14	0	0.00	5	42.80	42.85	-5	2,477	-0.20%
2019/03/13	1	42.80	0	0.00	43.00	1	2,491	0.04%
2019/03/11	1	42.70	0	0.00	42.70	1	2,553	0.04%
2019/03/08	0	0.00	5	42.75	42.75	-5	2,600	-0.19%
2019/03/05	1	42.90	0.1	43.40	43.10	0.9	2,812	0.03%
2019/03/04	1	43.20	0	0.00	43.55	1	2,839	0.04%
2019/02/26	1	44.05	29	43.55	44.05	-28	2,770	-1.01%
2019/02/25	0	0.00	1.2	43.58	43.60	-1.2	2,724	-0.04%
2019/02/22	1	43.30	1	43.30	43.40	0	2,728	0.00%
2019/02/21	1	42.90	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0.2	43.30	1	43.45	43.25	-0.8	2,753	-0.03%
2019/02/14	0	0.00	0.7	43.65	43.20	-0.7	2,905	-0.02%
2019/02/13	40	43.75	0	0.00	43.65	40	3,041	1.31%
2019/02/12	0	0.00	16	44.18	44.20	-16	3,174	-0.50%
2019/02/11	0	0.00	10	43.30	43.45	-10	3,165	-0.32%
2019/01/30	0	0.00	21	43.10	43.15	-21	3,159	-0.66%
2019/01/25	0	0.00	10	42.75	42.80	-10	3,106	-0.32%
2019/01/24	1	42.50	1	42.60	42.60	0	3,103	0.00%
2019/01/22	1	42.50	0	0.00	42.50	1	3,176	0.03%
2019/01/18	0	0.00	21	42.95	43.00	-21	3,227	-0.65%
2019/01/17	32	42.74	1	42.90	42.80	31	3,237	0.96%
2019/01/16	0	0.00	1	42.70	42.75	-1	3,271	-0.03%
2019/01/15	0	0.00	31	42.63	42.95	-31	3,317	-0.93%
2019/01/11	0	0.00	30	42.47	42.55	-30	3,343	-0.90%
2019/01/10	1.2	42.48	0	0.00	42.55	1.2	3,349	0.04%
2019/01/09	0	0.00	2	42.50	42.65	-2	3,376	-0.06%
2019/01/08	0	0.00	40	42.08	41.80	-40	3,377	-1.18%
2019/01/07	0	0.00	43	42.02	41.90	-43	3,428	-1.25%
2019/01/03	0	0.00	6	40.90	41.05	-6	3,602	-0.17%
2019/01/02	0	0.00	2	40.25	40.20	-2	3,626	-0.06%
2018/12/28	0	0.00	43	40.91	40.85	-43	3,646	-1.18%
2018/12/27	1	40.60	73	40.63	40.55	-72	3,679	-1.96%
2018/12/26	5	40.01	0	0.00	40.15	5	3,712	0.13%
2018/12/24	2	40.95	2	41.25	41.15	0	3,707	0.00%
2018/12/22	0	0.00	3	40.85	41.00	-3	3,697	-0.08%
2018/12/21	37	41.74	19	40.28	40.00	18	3,756	0.48%
2018/12/17	1	42.50	2	42.68	43.00	-1	3,651	-0.03%
2018/12/14	1	42.50	1	42.75	42.90	0	3,681	0.00%
2018/12/13	0	0.00	1	42.95	43.00	-1	3,694	-0.03%
2018/12/12	5	41.55	5	41.45	41.55	0	3,724	0.00%
2018/12/11	3	41.00	4	40.95	41.25	-1	3,718	-0.03%
2018/12/10	1	41.15	10	41.25	41.30	-9	3,748	-0.24%
2018/12/05	10	42.45	5	42.40	42.60	5	3,773	0.13%
2018/12/04	4	43.09	0	0.00	43.40	4	3,811	0.10%
2018/12/03	0	0.00	5	43.37	43.20	-5	3,805	-0.13%
2018/11/30	5	42.30	4	42.08	42.50	1	3,790	0.03%
2018/11/29	0	0.00	4	41.46	41.60	-4	3,692	-0.11%
2018/11/28	2	40.50	3	40.50	40.75	-1	3,629	-0.03%
2018/11/27	9	40.46	0	0.00	40.70	9	3,645	0.25%
2018/11/21	1	40.25	0.3	40.35	40.30	0.7	3,716	0.02%
2018/11/20	0.3	40.40	0	0.00	40.30	0.3	3,722	0.01%
2018/11/19	1	40.00	0	0.00	40.00	1	3,757	0.03%
2018/11/16	1	40.35	59	40.23	40.45	-58	3,768	-1.54%
2018/11/14	3	38.73	2	38.90	39.10	1	3,785	0.03%
2018/11/13	8	38.14	4	38.25	39.20	4	3,790	0.11%
2018/11/12	68	39.14	2	39.10	39.10	66	3,715	1.78%
2018/11/09	13	41.63	2	41.73	41.50	11	3,620	0.30%
2018/11/08	0	0.00	5	43.55	43.60	-5	3,552	-0.14%
2018/11/05	5	42.90	1	43.00	43.50	4	3,752	0.11%
2018/11/02	1	43.10	0	0.00	43.35	1	3,802	0.03%
2018/11/01	0	0.00	1	43.50	43.50	-1	3,890	-0.03%
2018/10/31	0	0.00	2	43.10	43.55	-2	4,011	-0.05%
2018/10/30	0	0.00	50	42.50	42.55	-50	4,149	-1.20%
2018/10/26	2	41.70	0	0.00	41.55	2	4,157	0.05%
2018/10/24	5	41.45	0	0.00	42.50	5	4,211	0.12%
2018/10/23	1	42.00	10	42.00	42.10	-9	4,224	-0.21%
2018/10/19	5	42.30	0	0.00	42.50	5	4,270	0.12%
2018/10/18	2	43.05	0	0.00	42.80	2	4,251	0.05%
2018/10/16	0	0.00	2	43.30	42.65	-2	4,240	-0.05%
2018/10/15	6	42.75	0	0.00	42.60	6	4,238	0.14%
2018/10/12	21	43.10	0	0.00	43.60	21	4,205	0.50%
2018/10/11	61	42.84	5	42.95	43.35	56	4,201	1.33%
2018/10/08	0	0.00	1.5	45.68	45.50	-1.5	4,078	-0.04%
2018/10/05	19	45.75	5	45.19	45.70	14	4,128	0.34%
2018/10/04	3	46.38	0	0.00	46.30	3	4,180	0.07%
2018/10/02	351	47.73	0	0.00	47.30	351	4,181	8.39%	大買/鉅額交易
2018/10/01	30	48.15	0	0.00	48.25	30	4,143	0.72%
2018/09/28	150	48.05	0	0.00	48.00	150	4,210	3.56%	大買/鉅額交易
2018/09/27	0.5	48.45	0	0.00	48.45	0.5	4,159	0.01%
2018/09/25	0	0.00	2	48.10	48.10	-2	4,137	-0.05%
2018/09/19	0	0.00	1	48.10	48.25	-1	4,106	-0.02%
2018/09/18	2	47.73	1	47.40	47.90	1	4,085	0.02%
2018/09/14	2	47.20	51	47.20	47.20	-49	4,064	-1.21%
2018/09/13	1	46.65	0	0.00	46.80	1	4,039	0.02%
2018/09/12	2	46.50	1.5	46.67	46.55	0.5	4,045	0.01%
2018/09/11	0	0.00	1	46.45	46.45	-1	4,063	-0.02%
2018/09/10	2	45.95	0	0.00	45.85	2	4,137	0.05%
2018/09/07	1	46.70	0	0.00	46.65	1	4,176	0.02%
2018/09/06	1	46.40	1	46.95	46.65	0	4,185	0.00%
2018/09/05	11	46.30	0.3	46.35	46.15	10.7	4,179	0.26%
2018/09/04	0	0.00	4	47.03	47.05	-4	4,238	-0.09%
2018/09/03	15	46.40	4	47.04	46.95	11	4,257	0.26%
2018/08/31	12	45.80	5	46.90	46.90	7	4,244	0.16%
2018/08/30	0	0.00	3	46.07	46.25	-3	4,230	-0.07%
2018/08/29	5	45.91	0	0.00	46.10	5	4,254	0.12%
2018/08/28	0.5	46.35	4	46.28	46.35	-3.5	4,274	-0.08%
2018/08/27	141	45.60	0	0.00	45.50	141	4,280	3.29%	大買/鉅額交易
2018/08/24	2.1	45.64	0	0.00	45.50	2.1	4,282	0.05%
2018/08/21	2	47.35	4.6	47.34	47.45	-2.6	4,141	-0.06%
2018/08/20	0	0.00	1	47.00	47.10	-1	4,144	-0.02%
2018/08/17	1	46.75	0	0.00	46.75	1	4,147	0.02%
2018/08/16	1	45.80	0	0.00	47.05	1	4,166	0.02%
2018/08/15	1	47.10	0	0.00	46.25	1	4,205	0.02%
2018/08/13	5	47.29	1	47.15	47.25	4	4,268	0.09%
2018/08/08	3	48.98	0	0.00	49.05	3	4,280	0.07%
2018/08/07	1	49.50	8	49.37	49.45	-7	4,302	-0.16%
2018/08/06	6	48.68	2	48.13	48.80	4	4,227	0.09%
2018/08/02	1	46.65	0.6	47.00	46.80	0.4	4,066	0.01%
2018/08/01	0	0.00	2	47.35	47.45	-2	4,041	-0.05%
2018/07/30	1	46.80	5	46.75	47.00	-4	3,983	-0.10%
2018/07/27	1	47.05	4	46.81	46.85	-3	3,963	-0.08%
2018/07/26	2	45.43	0	0.00	45.65	2	3,899	0.05%
2018/07/20	0	0.00	1	44.85	45.20	-1	3,940	-0.03%
2018/07/19	1	45.10	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	2	45.53	45.65	-2	3,938	-0.05%
2018/07/17	1	45.05	1	44.65	45.30	0	3,917	0.00%
2018/07/16	2	44.40	0	0.00	44.40	2	3,900	0.05%
2018/07/13	1	44.20	0	0.00	44.40	1	3,966	0.03%
2018/07/11	0	0.00	1	45.25	45.25	-1	3,856	-0.03%
2018/07/09	2	45.00	0	0.00	45.10	2	3,846	0.05%
2018/07/06	1	44.65	0	0.00	44.60	1	3,884	0.03%
2018/07/04	1	44.50	0	0.00	45.55	1	3,880	0.03%
2018/07/03	22	44.83	2	44.70	44.70	20	3,942	0.51%
2018/07/02	20	45.20	0	0.00	45.25	20	3,954	0.51%
2018/06/29	0	0.00	1	45.45	45.85	-1	3,974	-0.03%
2018/06/28	3	44.55	0	0.00	44.65	3	3,980	0.08%
2018/06/27	0.5	44.85	0	0.00	44.60	0.5	4,038	0.01%
2018/06/26	2	44.80	1	44.80	44.60	1	4,180	0.02%
2018/06/20	1	45.50	13	45.50	45.55	-12	4,379	-0.27%
2018/06/19	3	45.27	0	0.00	45.10	3	4,403	0.07%
2018/06/14	1	46.80	0	0.00	46.70	1	4,342	0.02%
2018/06/13	2	48.00	1	47.95	47.50	1	4,320	0.02%
2018/06/12	0	0.00	2	47.85	47.85	-2	4,403	-0.05%
2018/06/11	1	46.95	0	0.00	46.95	1	4,359	0.02%
2018/06/08	0	0.00	1	46.90	46.95	-1	4,400	-0.02%
2018/06/07	0	0.00	11	46.95	47.15	-11	4,419	-0.25%
2018/06/06	1	46.60	1	46.70	46.60	0	4,452	0.00%
2018/06/05	3	46.15	1	46.00	46.25	2	4,422	0.05%
2018/06/04	2	45.48	0	0.00	45.65	2	4,400	0.05%
2018/06/01	1	45.05	10	45.20	45.25	-9	4,418	-0.20%
2018/05/31	1	45.10	2	44.70	45.60	-1	4,426	-0.02%
2018/05/30	7	45.00	1	45.15	44.95	6	4,338	0.14%
2018/05/28	1	45.45	0	0.00	45.60	1	4,382	0.02%
2018/05/23	0	0.00	33	46.40	46.60	-33	4,501	-0.73%
2018/05/22	1	45.60	0	0.00	46.60	1	4,522	0.02%
2018/05/21	1	45.45	0	0.00	45.60	1	4,511	0.02%
2018/05/18	3	44.80	0	0.00	44.85	3	4,517	0.07%
2018/05/16	4	44.40	1	44.15	44.50	3	4,687	0.06%
2018/05/15	7	45.06	1	44.95	45.00	6	4,683	0.13%
2018/05/14	1	45.90	0	0.00	45.90	1	4,768	0.02%
2018/05/10	2	46.05	0	0.00	46.00	2	4,760	0.04%
2018/05/09	2	46.05	0	0.00	46.00	2	4,766	0.04%
2018/05/08	0.1	46.55	0	0.00	46.20	0.1	4,832	0.00%
2018/05/07	2	46.50	0	0.00	46.40	2	4,859	0.04%
2018/05/03	0	0.00	2	47.10	47.00	-2	4,893	-0.04%
2018/04/27	0	0.00	2	47.15	47.20	-2	4,920	-0.04%
2018/04/25	0	0.00	2	47.40	47.40	-2	4,965	-0.04%
2018/04/24	0	0.00	2	47.83	47.85	-2	5,014	-0.04%
2018/04/23	1	47.40	3	47.55	47.70	-2	5,103	-0.04%
2018/04/20	8	47.80	0	0.00	47.90	8	5,112	0.16%
2018/04/19	0	0.00	2	48.08	48.15	-2	5,112	-0.04%
2018/04/18	1	47.30	0	0.00	47.20	1	5,086	0.02%
2018/04/16	6	47.67	0	0.00	47.95	6	5,114	0.12%
2018/04/12	1	47.80	5	47.90	47.80	-4	5,243	-0.08%
2018/04/10	2	47.70	2	47.73	47.90	0	5,278	0.00%
2018/04/09	6	47.83	1	47.90	48.05	5	5,268	0.09%
2018/04/02	2	46.95	1	46.75	46.80	1	5,274	0.02%
2018/03/30	5	47.03	0	0.00	47.05	5	5,263	0.10%
2018/03/29	20	47.13	14	47.03	47.35	6	5,203	0.12%
2018/03/28	3	48.18	2	48.20	47.80	1	5,071	0.02%
2018/03/27	2	48.80	0	0.00	48.60	2	5,003	0.04%
2018/03/26	1	48.60	0	0.00	49.00	1	4,977	0.02%
2018/03/23	1	49.10	0	0.00	49.25	1	4,943	0.02%
2018/03/22	40	49.30	1	49.25	49.65	39	4,920	0.79%
2018/03/21	3	49.33	1	49.50	49.50	2	4,887	0.04%
2018/03/20	2	50.00	0	0.00	50.10	2	4,845	0.04%
2018/03/19	1	50.00	1	49.95	49.90	0	4,845	0.00%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/14	1	50.60	0	0.00	50.50	1	4,772	0.02%
2018/03/13	7	49.94	0	0.00	49.95	7	4,742	0.15%
2018/03/12	0	0.00	2	50.13	50.30	-2	4,801	-0.04%
2018/03/07	5	49.12	0	0.00	49.05	5	4,983	0.10%
2018/03/05	1	49.65	0	0.00	49.10	1	5,177	0.02%
2018/03/02	2.1	49.52	0	0.00	49.75	2.1	5,254	0.04%
2018/03/01	1	50.10	1	49.95	50.00	0	5,257	0.00%
2018/02/26	2	50.50	2	50.95	50.50	0	5,222	0.00%
2018/02/23	0	0.00	1	50.10	50.40	-1	5,183	-0.02%
2018/02/22	3	49.58	5	49.59	49.60	-2	5,217	-0.04%
2018/02/21	3	49.72	3	50.00	50.00	0	5,162	0.00%
2018/02/12	3	49.03	1	49.05	48.95	2	5,113	0.04%
2018/02/09	17	47.31	1	48.05	47.40	16	5,109	0.31%
2018/02/08	5	48.92	0	0.00	49.00	5	5,034	0.10%
2018/02/07	12.5	49.32	0.5	49.55	49.10	11.9	5,038	0.24%
2018/02/06	31	49.54	2.5	50.13	49.40	28.5	5,004	0.57%
2018/02/05	57	50.70	7	50.94	50.90	50	5,000	1.00%
2018/02/02	3	51.13	0	0.00	51.30	3	4,943	0.06%
2018/02/01	0.2	51.50	0	0.00	51.00	0.2	4,933	0.00%
2018/01/31	5.1	50.85	1	50.80	50.80	4.1	4,930	0.08%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/29	2.1	51.23	0	0.00	51.60	2.1	4,824	0.04%
2018/01/25	3	51.67	0	0.00	51.90	3	4,727	0.06%
2018/01/24	50.1	51.40	0	0.00	51.60	50.1	4,704	1.07%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	12.5	52.16	0	0.00	51.90	12.5	4,681	0.27%
2018/01/19	15	52.41	0	0.00	52.20	15	4,629	0.32%
2018/01/18	11	52.86	4	52.78	52.40	7	4,583	0.15%
2018/01/17	1	52.20	3	52.40	52.60	-2	4,528	-0.04%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/15	2	51.65	0	0.00	51.60	2	4,386	0.05%
2018/01/12	1	51.30	0	0.00	51.60	1	4,365	0.02%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/09	50.1	51.20	0	0.00	51.20	50.1	4,257	1.18%
2018/01/08	2	51.05	0	0.00	51.60	2	4,174	0.05%
2018/01/05	23.1	51.23	0	0.00	51.50	23.1	4,120	0.56%
2018/01/04	2	52.00	0	0.00	51.60	2	4,086	0.05%
2018/01/03	42	51.84	0	0.00	52.00	42	4,068	1.03%
2018/01/02	2	52.10	0	0.00	51.70	2	4,032	0.05%