正新 (2105)-永豐金-高雄券商分點個股進出

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
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
976人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	17	60.18	29.5	60.12	60.80	-12.5	10,796	-0.12%
2024/05/30	7	58.53	4.6	58.65	57.70	2.4	9,503	0.03%
2024/05/29	1	56.30	0	0.00	56.10	1	8,856	0.01%
2024/05/28	5	57.16	6	57.63	57.50	-1	8,408	-0.01%
2024/05/27	0	0.00	1	59.30	58.00	-1	7,932	-0.01%
2024/05/24	10	58.58	10	58.66	58.70	0	7,420	0.00%
2024/05/23	0.2	59.20	2	58.15	58.50	-1.8	7,074	-0.03%
2024/05/22	0	0.00	33.9	57.04	59.30	-33.9	6,689	-0.51%
2024/05/20	0	0.00	1	53.20	53.40	-1	5,869	-0.02%
2024/05/17	3.1	53.48	3	52.93	53.40	0.1	5,745	0.00%
2024/05/16	2	52.95	2.4	53.08	53.20	-0.4	5,648	-0.01%
2024/05/15	1	52.80	0	0.00	52.20	1	5,549	0.02%
2024/05/14	2	51.50	12.1	51.34	51.50	-10.1	5,422	-0.19%
2024/05/13	1	51.60	7	51.19	51.80	-6	5,374	-0.11%
2024/05/10	0	0.00	6	49.73	50.00	-6	5,212	-0.12%
2024/05/09	0	0.00	0.2	49.14	48.70	-0.2	5,177	0.00%
2024/05/08	0	0.00	20.2	49.31	50.00	-20.2	5,159	-0.39%
2024/05/07	0.4	48.55	9	48.60	48.90	-8.6	5,000	-0.17%
2024/05/06	0.2	48.50	5	47.80	48.25	-4.9	4,973	-0.10%
2024/05/03	0.1	47.25	2	47.23	46.90	-1.9	4,916	-0.04%
2024/04/30	1	46.80	0	0.00	47.15	1	4,882	0.02%
2024/04/25	0	0.00	2	46.20	46.10	-2	4,756	-0.04%
2024/04/24	21	46.10	0.1	46.20	46.10	21	4,755	0.44%
2024/04/23	0	0.00	1	47.40	47.10	-1	4,688	-0.02%
2024/04/22	2.1	47.25	1	47.50	47.45	1.1	4,751	0.02%
2024/04/17	1	48.10	0	0.00	48.00	1	4,650	0.02%
2024/04/10	0	0.00	3	49.10	49.10	-3	4,514	-0.07%
2024/04/09	0.1	49.10	0	0.00	49.65	0.1	4,568	0.00%
2024/04/02	0	0.00	15	49.00	48.80	-15	4,561	-0.33%
2024/04/01	0.1	50.10	46	49.82	49.75	-45.9	4,560	-1.01%
2024/03/28	0	0.00	1	49.60	49.70	-1	4,531	-0.02%
2024/03/27	1	50.00	31	50.10	49.85	-30	4,663	-0.64%
2024/03/25	0	0.00	0.3	48.00	48.15	-0.3	5,384	0.00%
2024/03/22	0	0.00	6	48.68	48.10	-6	5,850	-0.10%
2024/03/21	0	0.00	5.5	48.22	49.15	-5.5	6,293	-0.09%
2024/03/20	0	0.00	2.2	48.37	48.40	-2.2	6,762	-0.03%
2024/03/19	0	0.00	1.1	48.94	47.80	-1.1	6,807	-0.02%
2024/03/18	0	0.00	1	49.00	49.50	-1	6,858	-0.01%
2024/03/15	0	0.00	3	47.97	48.20	-3	6,781	-0.04%
2024/03/14	2.2	47.70	1	48.00	47.65	1.2	6,721	0.02%
2024/03/13	0	0.00	1	45.95	46.60	-1	6,724	-0.01%
2024/03/11	0	0.00	0.3	46.00	46.10	-0.3	6,963	0.00%
2024/03/08	0.3	46.20	0	0.00	46.30	0.3	7,198	0.00%
2024/03/06	3	45.80	0	0.00	46.05	3	7,524	0.04%
2024/03/05	0	0.00	6	46.18	46.05	-6	7,635	-0.08%
2024/03/04	0	0.00	1	46.50	46.75	-1	7,683	-0.01%
2024/02/29	1	46.70	3	46.70	46.95	-2	7,836	-0.03%
2024/02/27	0	0.00	10	46.25	46.30	-10	7,785	-0.13%
2024/02/26	1	46.35	0.3	46.15	46.20	0.7	7,805	0.01%
2024/02/23	0.1	46.20	3	46.45	46.30	-2.9	7,848	-0.04%
2024/02/22	0.2	46.25	0	0.00	46.30	0.2	7,894	0.00%
2024/02/20	0.1	45.70	0.2	45.80	46.00	-0.2	8,052	0.00%
2024/02/19	0	0.00	2	46.35	46.40	-2	8,186	-0.02%
2024/02/16	3	46.10	5	46.21	46.55	-2	8,334	-0.02%
2024/02/02	0.2	45.58	0	0.00	45.70	0.2	8,426	0.00%
2024/01/19	0	0.00	1	43.05	43.15	-1	8,706	-0.01%
2024/01/18	0	0.00	1	42.30	42.35	-1	8,755	-0.01%
2024/01/11	0.1	43.50	0	0.00	43.60	0.1	8,766	0.00%
2024/01/10	0	0.00	10.2	44.05	43.95	-10.2	8,745	-0.12%
2024/01/09	0	0.00	1	44.80	44.75	-1	8,781	-0.01%
2024/01/02	1	45.05	1	45.55	45.55	0	9,284	0.00%
2023/12/27	0.1	44.80	0	0.00	44.90	0.1	9,441	0.00%
2023/12/26	1	44.60	1	44.85	44.50	0	9,419	0.00%
2023/12/25	2	44.95	1	45.00	44.75	1	9,438	0.01%
2023/12/22	5	46.21	1	45.45	45.45	4	9,439	0.04%
2023/12/21	1.1	45.59	0	0.00	47.90	1.1	9,287	0.01%
2023/12/20	1.1	46.90	0	0.00	47.00	1.1	8,874	0.01%
2023/12/19	4	46.25	6	46.30	46.25	-2	8,458	-0.02%
2023/12/18	1	46.35	0	0.00	46.60	1	8,068	0.01%
2023/12/15	1	45.70	0	0.00	45.35	1	7,684	0.01%
2023/12/13	0	0.00	0.1	46.50	45.00	-0.1	7,361	0.00%
2023/12/12	3.2	46.20	0	0.00	46.30	3.2	7,329	0.04%
2023/12/08	90	45.15	3	45.30	45.00	87	7,356	1.18%
2023/12/07	1	45.20	0	0.00	44.85	1	7,324	0.01%
2023/12/06	1	45.20	0	0.00	45.00	1	7,366	0.01%
2023/12/05	2	44.10	1	44.70	44.25	1	7,404	0.01%
2023/12/04	3	45.98	3	45.78	44.70	0	7,195	0.00%
2023/11/30	1	46.80	0	0.00	47.05	1	6,870	0.01%
2023/11/29	1	47.35	0	0.00	47.30	1	6,788	0.01%
2023/11/28	2	47.40	1	47.45	47.45	1	6,868	0.01%
2023/11/21	0	0.00	11	46.01	46.10	-11	7,189	-0.15%
2023/11/17	0	0.00	1	46.70	46.55	-1	7,059	-0.01%
2023/11/16	0	0.00	4	46.90	45.90	-4	7,001	-0.06%
2023/11/15	0	0.00	6.2	46.23	46.55	-6.2	6,860	-0.09%
2023/11/14	0	0.00	1	45.75	45.50	-1	6,711	-0.01%
2023/11/13	1	45.25	18.1	45.22	45.65	-17.1	6,650	-0.26%
2023/11/10	0.5	45.15	1	44.90	44.80	-0.5	6,582	-0.01%
2023/11/06	0	0.00	2	44.75	44.80	-2	6,523	-0.03%
2023/11/03	0	0.00	3.1	44.14	44.30	-3.1	6,454	-0.05%
2023/11/02	0.5	44.10	0	0.00	43.75	0.5	6,463	0.01%
2023/10/31	0	0.00	0.1	44.05	44.15	-0.1	6,443	0.00%
2023/10/27	0	43.90	0	0.00	43.95	0	6,430	0.00%
2023/10/26	3.1	43.80	0	0.00	43.85	3.1	6,457	0.05%
2023/10/25	0	0.00	0.1	43.95	44.00	-0.1	6,407	0.00%
2023/10/24	0.1	42.90	0	0.00	43.00	0.1	6,363	0.00%
2023/10/20	0	0.00	1	42.75	42.90	-1	6,343	-0.02%
2023/10/19	2	43.00	0	0.00	43.40	2	6,328	0.03%
2023/10/18	5	43.40	11	43.63	43.40	-6	6,305	-0.10%
2023/10/17	1	43.75	0	0.00	43.20	1	6,268	0.02%
2023/10/13	2	44.20	0.2	44.20	44.15	1.8	6,248	0.03%
2023/10/12	0	0.00	3.2	44.83	44.95	-3.2	6,237	-0.05%
2023/10/11	0	0.00	2.2	44.12	44.80	-2.2	6,100	-0.04%
2023/10/06	0	0.00	1	43.00	43.10	-1	5,908	-0.02%
2023/10/05	6	42.91	0	0.00	42.85	6	5,915	0.10%
2023/10/03	0	0.00	4	42.00	42.40	-4	5,940	-0.07%
2023/09/26	0	0.00	1	42.45	42.60	-1	6,043	-0.02%
2023/09/25	2.1	42.63	0	0.00	42.60	2.1	6,147	0.03%
2023/09/22	0	0.00	5	42.60	42.90	-5	6,185	-0.08%
2023/09/21	0	0.00	20	42.69	42.60	-20	6,147	-0.33%
2023/09/20	0.1	43.55	1	43.75	43.40	-0.9	6,069	-0.01%
2023/09/19	1	43.90	0	0.00	43.90	1	6,058	0.02%
2023/09/18	1	43.00	4.1	42.80	43.10	-3.1	5,931	-0.05%
2023/09/15	0	0.00	1	42.35	42.65	-1	5,870	-0.02%
2023/09/14	1.1	42.65	1	42.90	42.75	0.1	5,794	0.00%
2023/09/13	2	42.70	5.8	42.27	42.65	-3.8	5,816	-0.06%
2023/09/12	5	41.43	0	0.00	41.80	5	5,928	0.08%
2023/09/11	8	41.51	2.5	41.59	41.65	5.5	5,984	0.09%
2023/09/08	2	40.98	6	40.97	41.40	-4	5,956	-0.07%
2023/09/04	0	0.00	1.1	40.89	40.10	-1.1	5,843	-0.02%
2023/09/01	0	0.00	14	40.42	40.45	-14	5,794	-0.24%
2023/08/31	3	39.30	4	39.43	39.65	-1	5,662	-0.02%
2023/08/30	6	39.85	7	39.91	39.75	-1	5,531	-0.02%
2023/08/29	5	39.24	1	39.54	39.55	4	5,428	0.07%
2023/08/24	0.3	37.95	0	0.00	37.85	0.3	5,661	0.01%
2023/08/22	0.5	37.85	0	0.00	38.05	0.5	5,697	0.01%
2023/08/16	1	37.65	0	0.00	37.40	1	5,862	0.02%
2023/08/11	0	0.00	1.1	38.22	38.40	-1.1	5,999	-0.02%
2023/08/10	0	37.00	1	37.05	36.90	-1	6,087	-0.02%
2023/08/09	1	37.20	4	37.24	37.35	-3	6,098	-0.05%
2023/08/04	1	37.15	0	0.00	37.15	1	6,111	0.02%
2023/08/02	0.3	37.40	1	37.40	37.35	-0.7	6,103	-0.01%
2023/08/01	2	37.90	0	0.00	37.90	2	6,041	0.03%
2023/07/26	1	38.55	0	0.00	38.35	1	6,140	0.02%
2023/07/25	1	38.50	0	0.00	38.50	1	6,161	0.02%
2023/07/21	4	38.38	0	0.00	38.40	4	6,166	0.06%
2023/07/20	0	38.30	0	0.00	38.80	0	6,193	0.00%
2023/07/19	4	38.60	0.5	38.60	38.40	3.5	6,171	0.06%
2023/07/18	0	0.00	9	38.85	39.15	-9	6,127	-0.15%
2023/07/17	4	39.40	7	39.50	39.50	-3	6,114	-0.05%
2023/07/14	0	0.00	2	39.13	39.15	-2	6,074	-0.03%
2023/07/13	0	0.00	2	39.25	39.10	-2	6,069	-0.03%
2023/07/12	0	0.00	0.5	39.53	39.70	-0.5	6,059	-0.01%
2023/07/11	1	39.60	0	0.00	39.75	1	6,101	0.02%
2023/07/10	10.5	39.95	4	40.20	39.45	6.5	6,112	0.11%
2023/07/07	1	38.60	0	0.00	38.75	1	6,073	0.02%
2023/07/06	3.2	39.23	4	39.43	39.30	-0.8	6,028	-0.01%
2023/07/05	0.5	39.00	2.1	38.91	38.95	-1.6	5,979	-0.03%
2023/07/04	4.5	39.31	3	39.60	39.20	1.5	5,923	0.03%
2023/07/03	8	39.33	0	0.00	39.30	8	5,856	0.14%
2023/06/30	6	40.54	0	0.00	40.15	6	5,786	0.10%
2023/06/29	0	0.00	4	40.89	41.10	-4	5,711	-0.07%
2023/06/28	2	40.65	0.3	40.80	40.75	1.8	5,743	0.03%
2023/06/27	3.5	40.94	0.4	40.95	40.80	3.1	5,768	0.05%
2023/06/26	1	40.90	0.1	40.60	40.75	0.9	5,909	0.02%
2023/06/20	0	0.00	3	41.10	41.05	-3	6,355	-0.05%
2023/06/19	4	40.99	0	0.00	41.20	4	6,291	0.06%
2023/06/16	6.1	41.62	35.8	41.35	41.15	-29.7	6,174	-0.48%
2023/06/15	2	40.50	1	40.55	40.55	1	5,878	0.02%
2023/06/14	2.6	40.21	0	0.00	40.25	2.6	5,792	0.05%
2023/06/13	2	39.18	2	39.40	39.40	0	5,689	0.00%
2023/06/12	2	38.90	1	39.15	38.85	1	5,626	0.02%
2023/06/08	0.1	38.65	0.1	38.50	38.55	0	5,569	0.00%
2023/06/07	1	38.90	0	0.00	38.85	1	5,560	0.02%
2023/06/05	3	38.80	0	0.00	38.80	3	5,535	0.05%
2023/06/02	1	39.00	0	0.00	39.10	1	5,501	0.02%
2023/06/01	0.1	37.90	1	38.20	37.85	-0.9	5,443	-0.02%
2023/05/31	1	39.00	0	0.00	39.00	1	5,339	0.02%
2023/05/26	2	39.40	0	0.00	39.50	2	4,994	0.04%
2023/05/24	0	0.00	1	39.35	39.80	-1	4,942	-0.02%
2023/05/23	1	40.00	2	40.05	39.95	-1	4,911	-0.02%
2023/05/22	0	0.00	1	40.45	40.50	-1	4,841	-0.02%
2023/05/19	0	0.00	11.2	40.20	40.15	-11.2	4,785	-0.23%
2023/05/18	2	39.78	0	0.00	40.00	2	4,717	0.04%
2023/05/16	0	0.00	0.1	39.10	39.75	-0.1	4,545	0.00%
2023/05/15	0.1	38.90	1	38.90	38.90	-0.9	4,385	-0.02%
2023/05/09	0	0.00	1	38.40	38.40	-1	4,345	-0.02%
2023/05/05	2	38.50	1	38.70	38.40	1	4,375	0.02%
2023/05/04	1	38.20	19	38.55	38.80	-18	4,338	-0.42%
2023/05/03	6	37.87	0	0.00	37.85	6	4,181	0.14%
2023/05/02	0.1	37.70	0	0.00	37.95	0.1	4,217	0.00%
2023/04/20	1	36.90	2	36.70	36.90	-1	4,174	-0.02%
2023/04/19	1	37.45	0	0.00	37.40	1	4,191	0.02%
2023/04/18	0	0.00	4.1	37.40	37.40	-4.1	4,153	-0.10%
2023/04/14	2	38.00	3.9	38.08	38.00	-1.9	4,047	-0.05%
2023/04/13	0	0.00	2	37.60	37.30	-2	3,959	-0.05%
2023/04/12	0	0.00	0.2	37.81	37.75	-0.2	3,885	-0.01%
2023/04/10	0	0.00	4	37.19	37.15	-4	3,765	-0.11%
2023/04/07	0	0.00	1	36.70	36.80	-1	3,711	-0.03%
2023/04/06	1	36.35	0	0.00	36.25	1	3,686	0.03%
2023/03/31	0	0.00	1	37.00	36.55	-1	3,645	-0.03%
2023/03/30	1	36.45	4	36.55	36.55	-3	3,557	-0.08%
2023/03/29	2.1	36.52	1.2	36.08	36.55	0.9	3,540	0.03%
2023/03/28	1	36.35	14	35.98	35.95	-13	3,482	-0.37%
2023/03/27	4	37.58	2	36.48	36.20	2	3,425	0.06%
2023/03/24	22.1	37.63	12.3	37.59	37.65	9.8	3,235	0.30%
2023/03/23	0	0.00	5	35.00	34.95	-5	2,687	-0.19%
2023/03/17	1	33.95	0	0.00	33.95	1	2,721	0.04%
2023/03/15	2	34.40	0	0.00	34.20	2	2,621	0.08%
2023/03/14	0	0.00	1	34.30	34.30	-1	2,618	-0.04%
2023/03/10	3	34.47	0	0.00	34.40	3	2,630	0.11%
2023/03/08	1	35.00	1	34.90	34.90	0	2,690	0.00%
2023/03/07	2	35.00	0	0.00	34.95	2	2,691	0.08%
2023/03/06	1	34.95	2	34.73	35.10	-1	2,698	-0.04%
2023/03/01	1	34.00	0	0.00	34.00	1	2,684	0.04%
2023/02/23	0	0.00	2.3	35.01	34.85	-2.3	2,545	-0.09%
2023/02/20	0	0.00	0.1	34.60	34.60	-0.1	2,503	0.00%
2023/02/17	4	34.35	0	0.00	34.55	4	2,533	0.16%
2023/02/16	0	0.00	1	34.25	34.30	-1	2,585	-0.04%
2023/02/15	0	0.00	0.1	34.45	34.05	-0.1	2,635	0.00%
2023/02/14	1	34.20	2.1	34.20	34.20	-1.1	2,654	-0.04%
2023/02/13	0	0.00	1	34.10	34.15	-1	2,666	-0.04%
2023/02/10	2	33.88	0	0.00	33.95	2	2,675	0.07%
2023/02/09	2	33.95	0	0.00	33.90	2	2,706	0.07%
2023/02/07	1	33.85	0	0.00	34.00	1	2,683	0.04%
2023/01/16	0	0.00	1	34.60	34.40	-1	2,664	-0.04%
2023/01/13	1	34.50	0	0.00	34.20	1	2,737	0.04%
2023/01/06	0	0.00	2.4	34.34	34.40	-2.4	2,932	-0.08%
2022/12/30	0	34.00	0	0.00	33.90	0	3,126	0.00%
2022/12/26	0	0.00	1	34.15	34.05	-1	3,388	-0.03%
2022/12/20	0	0.00	0.5	33.70	33.70	-0.5	3,853	-0.01%
2022/12/09	0.5	34.85	0	0.00	35.00	0.5	5,259	0.01%
2022/12/08	0	0.00	2	34.40	34.50	-2	5,774	-0.03%
2022/12/07	0	0.00	1	34.50	34.50	-1	6,117	-0.02%
2022/12/02	0	0.00	11	34.99	34.90	-11	6,221	-0.18%
2022/12/01	0.2	34.60	0	0.00	34.55	0.2	6,223	0.00%
2022/11/30	0.8	34.90	0	0.00	34.95	0.8	6,192	0.01%
2022/11/25	0	0.00	2	34.30	34.35	-2	6,128	-0.03%
2022/11/24	0	0.00	5	34.05	34.25	-5	6,164	-0.08%
2022/11/21	1	33.60	0	0.00	33.75	1	6,196	0.02%
2022/11/15	0	0.00	3	34.20	34.45	-3	6,180	-0.05%
2022/11/14	1	34.25	0	0.00	34.20	1	6,154	0.02%
2022/11/11	0	0.00	1	33.40	33.35	-1	6,101	-0.02%
2022/11/09	0.5	33.65	0	0.00	33.45	0.5	6,120	0.01%
2022/11/08	5	33.45	0	0.00	33.45	5	6,181	0.08%
2022/11/02	6.1	33.00	0	0.00	33.00	6.1	6,321	0.10%
2022/10/31	0	0.00	2	32.53	32.30	-2	6,311	-0.03%
2022/10/28	2	32.75	4	32.55	32.40	-2	6,352	-0.03%
2022/10/27	0	0.00	4	32.50	33.05	-4	6,348	-0.06%
2022/10/25	3	31.93	0	0.00	32.10	3	6,335	0.05%
2022/10/24	2	32.10	0	0.00	32.00	2	6,318	0.03%
2022/10/21	0.2	32.16	0.3	32.25	32.00	-0.1	6,274	0.00%
2022/10/20	15	32.54	0	0.00	32.80	15	6,191	0.24%
2022/10/18	2	33.85	0	0.00	33.95	2	6,068	0.03%
2022/10/14	7	34.22	5	34.39	34.10	2	6,106	0.03%
2022/10/13	2	34.55	0	0.00	34.05	2	6,135	0.03%
2022/10/11	3	34.50	0	0.00	34.55	3	6,132	0.05%
2022/10/05	0	0.00	3	35.80	35.70	-3	6,143	-0.05%
2022/09/29	0	0.00	7	36.66	36.40	-7	6,023	-0.12%
2022/09/28	3	36.30	0	0.00	36.30	3	5,964	0.05%
2022/09/27	2	36.95	1	36.90	37.05	1	5,867	0.02%
2022/09/26	6	37.03	1	37.00	36.95	5	5,802	0.09%
2022/09/23	1	37.40	10	37.86	37.35	-9	5,675	-0.16%
2022/09/22	2	38.50	1	38.55	38.80	1	5,493	0.02%
2022/09/21	3	39.47	10	39.17	39.25	-7	5,417	-0.13%
2022/09/20	0	0.00	1	39.65	39.60	-1	5,266	-0.02%
2022/09/19	3	39.20	18	39.09	39.45	-15	5,117	-0.29%
2022/09/16	3	38.58	9	38.73	39.50	-6	4,957	-0.12%
2022/09/15	16	38.96	23.1	38.61	38.40	-7.1	4,576	-0.15%
2022/09/14	22	36.40	52.2	36.98	37.70	-30.2	4,040	-0.75%
2022/09/13	0	0.00	7	35.64	35.95	-7	3,724	-0.19%
2022/09/12	14	35.05	0	0.00	35.20	14	3,641	0.38%
2022/09/06	0	0.00	1	34.30	34.60	-1	3,718	-0.03%
2022/09/05	2	34.65	0	0.00	34.65	2	3,731	0.05%
2022/08/31	1	35.35	7	35.35	35.45	-6	3,747	-0.16%
2022/08/30	1	34.95	0	0.00	34.95	1	3,735	0.03%
2022/08/29	7	34.56	0	0.00	34.55	7	3,733	0.19%
2022/08/26	0	0.00	1	35.35	35.35	-1	3,729	-0.03%
2022/08/24	0	0.00	1	35.30	35.25	-1	3,786	-0.03%
2022/08/23	2	35.00	2	35.00	34.90	0	4,007	0.00%
2022/08/22	0	35.40	2	35.18	35.20	-2	4,064	-0.05%
2022/08/19	2	35.55	10	35.12	35.35	-8	4,090	-0.20%
2022/08/18	0	0.00	5	35.27	35.50	-5	4,097	-0.12%
2022/08/16	0	0.00	3.1	35.46	35.50	-3.1	4,111	-0.08%
2022/08/15	0	0.00	1	35.00	34.95	-1	4,082	-0.02%
2022/08/12	2	35.00	4	35.23	35.20	-2	4,089	-0.05%
2022/08/11	1	34.75	0	0.00	34.75	1	4,032	0.02%
2022/08/10	5.1	34.40	0	0.00	34.50	5.1	4,014	0.13%
2022/08/09	6	34.54	0	0.00	34.55	6	4,035	0.15%
2022/08/08	0	0.00	3	34.55	34.80	-3	4,014	-0.07%
2022/08/05	0	0.00	4	35.00	35.00	-4	4,001	-0.10%
2022/08/04	8.1	34.44	3	34.77	34.50	5.1	4,021	0.13%
2022/08/03	2	35.65	0	0.00	35.75	2	3,969	0.05%
2022/08/02	7	35.67	0	0.00	35.80	7	3,958	0.18%
2022/08/01	2	36.03	6	36.18	36.10	-4	3,941	-0.10%
2022/07/28	2	35.30	0	0.00	35.30	2	3,920	0.05%
2022/07/27	0	0.00	6	35.29	35.35	-6	3,904	-0.15%
2022/07/25	0.5	35.00	2	34.93	35.15	-1.5	3,902	-0.04%
2022/07/22	3	35.60	2	35.70	35.60	1	3,851	0.03%
2022/07/21	2	35.95	0.5	35.70	36.15	1.5	3,840	0.04%
2022/07/20	1	36.00	2.9	35.84	35.80	-1.9	3,799	-0.05%
2022/07/19	2	36.65	0	36.70	36.65	2	3,781	0.05%
2022/07/18	2	36.30	1	36.65	36.60	1	3,752	0.03%
2022/07/14	1	35.55	4	35.98	36.05	-3	3,698	-0.08%
2022/07/12	4	35.08	2	34.95	34.90	2	3,605	0.06%
2022/07/11	4.5	35.76	0	0.00	35.60	4.5	3,595	0.13%
2022/07/08	0	0.00	3	35.87	36.10	-3	3,582	-0.08%
2022/07/07	0	0.00	1	35.20	35.15	-1	3,462	-0.03%
2022/07/06	2	35.00	0	0.00	34.70	2	3,468	0.06%
2022/07/05	0	0.00	2	35.60	35.45	-2	3,482	-0.06%
2022/07/04	2	34.50	2	35.00	34.80	0	3,437	0.00%
2022/07/01	1	34.95	0.4	34.35	34.25	0.7	3,466	0.02%
2022/06/30	0	0.00	3	35.37	35.40	-3	3,467	-0.09%
2022/06/29	0	0.00	7	35.75	35.65	-7	3,500	-0.20%
2022/06/28	0	0.00	1	35.65	35.70	-1	3,479	-0.03%
2022/06/27	0	0.00	1	35.70	35.70	-1	3,569	-0.03%
2022/06/24	0	0.00	6	35.49	35.45	-6	3,554	-0.17%
2022/06/23	1	34.95	0	0.00	35.10	1	3,521	0.03%
2022/06/22	2	34.55	6	34.62	34.45	-4	3,497	-0.11%
2022/06/21	1	34.80	1	34.95	34.95	0	3,511	0.00%
2022/06/17	1	34.60	0	0.00	34.40	1	3,477	0.03%
2022/06/16	0	0.00	20	34.95	34.85	-20	3,401	-0.59%
2022/06/15	2	35.10	0	0.00	35.05	2	3,443	0.06%
2022/06/14	2	34.75	1	34.85	34.95	1	3,466	0.03%
2022/06/13	1	34.75	0	0.00	34.70	1	3,498	0.03%
2022/06/10	1	35.50	0	0.00	35.50	1	3,485	0.03%
2022/06/08	1	35.70	0	0.00	35.80	1	3,487	0.03%
2022/06/07	0	0.00	3	35.55	35.65	-3	3,468	-0.09%
2022/06/06	0	0.00	2	35.60	35.70	-2	3,470	-0.06%
2022/06/02	2	35.50	5	35.35	35.50	-3	3,526	-0.09%
2022/06/01	4	35.44	2.2	35.57	35.25	1.9	3,623	0.05%
2022/05/31	0	35.35	0	0.00	35.55	0	3,606	0.00%
2022/05/30	1	34.75	0	0.00	35.30	1	3,395	0.03%
2022/05/27	0	0.00	10	34.65	34.75	-10	3,357	-0.30%
2022/05/26	1	34.55	1	34.25	34.40	0	3,371	0.00%
2022/05/25	0	0.00	1	34.25	34.50	-1	3,454	-0.03%
2022/05/24	3	33.87	0	0.00	33.85	3	3,508	0.09%
2022/05/23	2	34.00	0	0.00	33.95	2	3,506	0.06%
2022/05/20	0	0.00	11	34.64	34.40	-11	3,522	-0.31%
2022/05/19	12	33.90	0	0.00	33.95	12	3,484	0.34%
2022/05/18	15	34.72	2	34.70	34.75	13	3,484	0.37%
2022/05/17	0	0.00	6	34.11	34.30	-6	3,494	-0.17%
2022/05/16	2	33.45	0	0.00	33.60	2	3,472	0.06%
2022/05/11	1.1	33.00	0	0.00	33.00	1.1	3,504	0.03%
2022/05/09	0.1	33.35	1	33.45	33.45	-1	3,561	-0.03%
2022/05/06	2.1	33.70	0	0.00	33.70	2.1	3,626	0.06%
2022/05/05	2	34.25	2	34.20	34.30	0	3,729	0.00%
2022/05/04	0.1	33.80	0	0.00	33.70	0.1	3,737	0.00%
2022/05/03	2	33.65	0	0.00	33.70	2	3,818	0.05%
2022/04/27	5.1	33.34	0	0.00	33.40	5.1	3,860	0.13%
2022/04/26	3.1	33.85	0	0.00	33.95	3.1	3,837	0.08%
2022/04/25	2	33.80	0	0.00	33.80	2	3,857	0.05%
2022/04/22	1	34.30	60	34.30	34.40	-59	3,817	-1.55%
2022/04/19	1	34.40	1	34.35	34.05	0	3,882	0.00%
2022/04/18	2.1	34.05	0	0.00	34.05	2.1	3,924	0.05%
2022/04/15	0.1	34.40	0	0.00	34.25	0.1	3,938	0.00%
2022/04/14	5	34.75	0	0.00	34.75	5	3,966	0.13%
2022/04/12	2	34.40	0	0.00	34.35	2	4,041	0.05%
2022/04/11	3.1	34.40	2	34.40	34.40	1.1	4,054	0.03%
2022/04/08	1	35.10	0	0.00	35.00	1	4,056	0.02%
2022/04/07	0	0.00	3	35.20	34.95	-3	4,116	-0.07%
2022/04/06	2	35.40	0	0.00	35.65	2	4,126	0.05%
2022/04/01	4	35.70	0	0.00	35.90	4	4,226	0.09%
2022/03/30	0	0.00	3.3	35.55	35.30	-3.3	4,321	-0.08%
2022/03/29	2	34.80	0	0.00	34.60	2	4,231	0.05%
2022/03/24	4	35.14	0	0.00	35.05	4	4,304	0.09%
2022/03/23	0	0.00	2	35.45	35.50	-2	4,354	-0.05%
2022/03/22	0.2	35.50	0	0.00	35.55	0.2	4,369	0.00%
2022/03/21	0	0.00	1	35.50	35.60	-1	4,402	-0.02%
2022/03/17	5	35.01	2	35.35	35.00	3	4,474	0.07%
2022/03/15	0	0.00	0.2	34.85	34.70	-0.2	4,883	0.00%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/11	0.1	34.60	0	0.00	34.50	0.1	5,019	0.00%
2022/03/10	0	0.00	1	34.65	34.80	-1	5,074	-0.02%
2022/03/09	1.1	34.16	0	0.00	34.15	1.1	5,072	0.02%
2022/03/08	1.2	33.91	0	0.00	34.00	1.2	5,077	0.02%
2022/03/07	6.1	34.25	0	0.00	34.20	6.1	5,080	0.12%
2022/03/02	5	35.52	0	0.00	35.40	5	5,195	0.10%
2022/03/01	0	0.00	1	35.60	35.65	-1	5,198	-0.02%
2022/02/25	0.1	35.00	0	0.00	35.60	0.1	5,207	0.00%
2022/02/24	8	35.36	0	0.00	35.05	8	5,142	0.16%
2022/02/23	1	35.70	0	0.00	35.70	1	5,087	0.02%
2022/02/22	3	35.80	0	0.00	35.80	3	5,118	0.06%
2022/02/18	5.2	35.91	0	0.00	35.95	5.2	5,107	0.10%
2022/02/17	0.2	35.95	1	36.40	36.30	-0.9	5,115	-0.02%
2022/02/16	0.3	35.65	0	0.00	35.60	0.3	5,102	0.01%
2022/02/15	0.2	35.35	0	0.00	35.15	0.2	5,129	0.00%
2022/02/14	2.1	35.30	0	0.00	35.25	2.1	5,187	0.04%
2022/02/11	4	35.79	10.1	35.80	35.75	-6.1	5,191	-0.12%
2022/02/10	0	36.40	2	36.60	36.35	-2	5,222	-0.04%
2022/02/08	0	0.00	2	36.55	36.35	-2	5,239	-0.04%
2022/02/07	60	36.15	0	0.00	36.10	60	5,196	1.15%
2022/01/26	25	34.65	0	0.00	34.55	25	5,093	0.49%
2022/01/25	2	34.68	0	0.00	34.55	2	5,130	0.04%
2022/01/24	1.1	34.96	0	0.00	35.10	1.1	5,082	0.02%
2022/01/21	4	35.28	0	0.00	35.45	4	5,139	0.08%
2022/01/20	0	0.00	0.7	35.55	35.45	-0.7	5,107	-0.01%
2022/01/19	1	35.40	0	0.00	35.35	1	5,164	0.02%
2022/01/14	1	35.45	0	0.00	35.40	1	5,163	0.02%
2022/01/12	0	0.00	2.7	35.91	36.00	-2.7	5,146	-0.05%
2022/01/11	0	0.00	3	35.50	35.90	-3	5,132	-0.06%
2022/01/10	1	35.35	1	35.40	35.30	0	5,111	0.00%
2022/01/07	1	35.40	1	35.40	35.35	0	5,124	0.00%
2022/01/06	1.1	35.80	0	0.00	35.65	1.1	5,081	0.02%
2022/01/05	3	35.80	0	0.00	35.75	3	5,096	0.06%
2022/01/04	10.1	36.05	1	35.80	35.90	9.1	5,108	0.18%
2022/01/03	10.2	36.15	0	0.00	35.85	10.2	5,109	0.20%
2021/12/30	0	0.00	3.1	36.21	36.10	-3.1	5,105	-0.06%
2021/12/29	3	36.48	5	36.25	36.55	-2	5,126	-0.04%
2021/12/28	7.1	36.64	6	36.58	36.65	1.1	5,134	0.02%
2021/12/27	9	37.12	2	37.15	37.20	7	5,044	0.14%
2021/12/23	2	35.93	0	0.00	35.80	2	5,072	0.04%
2021/12/22	7	35.81	0	0.00	35.90	7	5,202	0.13%
2021/12/21	1	35.75	1	35.75	35.60	0	5,233	0.00%
2021/12/20	2.7	35.67	0	0.00	35.50	2.7	5,264	0.05%
2021/12/17	5	36.15	4	35.75	36.15	1	5,281	0.02%
2021/12/16	5	35.75	0	0.00	35.55	5	5,262	0.10%
2021/12/15	1.1	35.76	0	0.00	35.70	1.1	5,344	0.02%
2021/12/13	0	0.00	3	36.13	36.10	-3	5,381	-0.06%
2021/12/10	13	35.82	6	35.88	35.85	7	5,435	0.13%
2021/12/09	13	36.32	15.3	36.54	36.55	-2.3	5,388	-0.04%
2021/12/08	3	34.72	0	0.00	35.20	3	5,085	0.06%
2021/12/06	0.2	34.30	0	0.00	34.85	0.2	5,066	0.00%
2021/12/03	1.1	34.10	0	0.00	34.05	1.1	5,181	0.02%
2021/12/02	0.2	34.00	0	0.00	34.10	0.2	5,200	0.00%
2021/12/01	3	33.72	1.3	33.67	33.65	1.7	5,197	0.03%
2021/11/30	3.3	33.72	0	34.30	33.50	3.3	5,160	0.06%
2021/11/29	6	34.12	1.3	34.19	34.00	4.7	5,045	0.09%
2021/11/26	0.3	34.83	4	34.59	34.40	-3.7	5,029	-0.07%
2021/11/25	0.3	35.07	0	0.00	34.90	0.3	5,090	0.01%
2021/11/24	5	34.92	1	34.95	35.10	4	5,171	0.08%
2021/11/23	1.1	34.79	0	0.00	34.50	1.1	5,182	0.02%
2021/11/22	0	0.00	1	34.80	34.80	-1	5,264	-0.02%
2021/11/19	1.1	34.32	1	34.65	34.30	0.1	5,307	0.00%
2021/11/18	3	34.52	0	0.00	34.50	3	5,349	0.06%
2021/11/17	2	34.50	2	34.58	34.45	0	5,361	0.00%
2021/11/16	3	34.88	0	0.00	34.75	3	5,406	0.06%
2021/11/15	0	34.80	7	34.85	35.05	-7	5,536	-0.13%
2021/11/12	5.3	34.42	0	0.00	34.45	5.3	5,749	0.09%
2021/11/11	14.2	34.51	0	0.00	34.30	14.2	5,810	0.24%
2021/11/10	6.1	34.97	0	0.00	34.80	6.1	5,841	0.11%
2021/11/09	1	35.10	1.4	35.29	35.20	-0.4	5,850	-0.01%
2021/11/08	0	0.00	61	34.50	34.80	-61	5,916	-1.03%
2021/11/05	2	34.18	0	0.00	34.15	2	5,890	0.03%
2021/11/04	1.1	34.45	0	0.00	34.35	1.1	5,911	0.02%
2021/11/03	1	34.45	0	0.00	34.50	1	5,919	0.02%
2021/11/02	0	0.00	0.2	34.70	34.50	-0.2	5,933	0.00%
2021/11/01	1	34.30	0	0.00	34.45	1	5,893	0.02%
2021/10/29	2.2	34.24	1.1	34.45	34.10	1.1	5,891	0.02%
2021/10/27	0.2	34.85	0	0.00	34.55	0.2	5,852	0.00%
2021/10/26	0	35.30	0	0.00	35.20	0	5,851	0.00%
2021/10/25	0	0.00	1	34.85	35.15	-1	5,816	-0.02%
2021/10/20	2.1	35.01	0	0.00	34.85	2.1	5,774	0.04%
2021/10/18	3	34.98	0	0.00	34.90	3	5,762	0.05%
2021/10/15	2	34.50	1	34.70	34.85	1	5,770	0.02%
2021/10/12	0.1	33.95	0	0.00	33.95	0.1	5,830	0.00%
2021/10/08	0.1	34.55	0	0.00	34.40	0.1	5,813	0.00%
2021/10/05	2	34.30	0	0.00	34.20	2	5,836	0.03%
2021/10/04	4.1	34.71	0	0.00	34.65	4.1	5,850	0.07%
2021/10/01	2	34.90	1	35.35	35.00	1	5,851	0.02%
2021/09/30	2	35.58	0	0.00	35.50	2	5,747	0.03%
2021/09/29	2	35.25	0	0.00	35.25	2	5,680	0.04%
2021/09/28	2	35.85	0	0.00	35.90	2	5,564	0.04%
2021/09/27	3	36.08	0	0.00	36.20	3	5,592	0.05%
2021/09/24	4	35.64	0	0.00	35.60	4	5,567	0.07%
2021/09/23	0.1	35.70	0	0.00	35.60	0.1	5,511	0.00%
2021/09/22	1	35.40	0	0.00	35.40	1	5,509	0.02%
2021/09/17	12.1	36.50	0	0.00	36.15	12.1	5,446	0.22%
2021/09/16	13	36.78	0	0.00	36.40	13	5,456	0.24%
2021/09/15	1	37.50	0	0.00	37.00	1	5,567	0.02%
2021/09/14	0	0.00	1	37.05	37.35	-1	5,544	-0.02%
2021/09/10	1	36.00	0	0.00	36.25	1	5,560	0.02%
2021/09/09	1	36.20	0	0.00	36.25	1	5,878	0.02%
2021/09/08	22	35.95	2	35.95	35.80	20	5,826	0.34%
2021/09/07	3	36.68	0	0.00	36.65	3	5,733	0.05%
2021/09/06	0.1	37.10	0	0.00	36.90	0.1	5,753	0.00%
2021/09/02	4	36.80	5	37.05	36.80	-1	5,747	-0.02%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/31	10	36.85	0	0.00	37.25	10	5,739	0.17%
2021/08/30	2	36.95	0	0.00	37.05	2	5,668	0.04%
2021/08/26	3	37.80	0	0.00	37.50	3	5,564	0.05%
2021/08/24	8	37.74	0	0.00	37.60	8	5,472	0.15%
2021/08/23	7	37.84	5	38.05	38.05	2	5,436	0.04%
2021/08/20	2	37.65	0	0.00	37.55	2	5,522	0.04%
2021/08/19	6	37.95	0	0.00	37.60	6	5,620	0.11%
2021/08/18	3	36.98	0	0.00	37.80	3	5,554	0.05%
2021/08/17	3.1	38.81	0	0.00	38.40	3.1	5,420	0.06%
2021/08/16	6	39.50	8.6	39.61	39.15	-2.6	5,337	-0.05%
2021/08/13	0	0.00	23	40.41	40.30	-23	5,353	-0.43%
2021/08/12	13	40.69	0	0.00	40.65	13	5,414	0.24%
2021/08/10	2	41.60	0	0.00	41.65	2	5,456	0.04%
2021/08/05	1	43.60	0	0.00	43.60	1	5,835	0.02%
2021/08/03	0	0.00	10	43.85	43.90	-10	6,281	-0.16%
2021/07/28	20	43.60	0	0.00	43.60	20	6,811	0.29%
2021/07/26	0	0.00	5	44.75	44.30	-5	7,167	-0.07%
2021/07/22	0	0.00	1	44.25	44.05	-1	7,643	-0.01%
2021/07/21	0	0.00	1	43.60	43.80	-1	7,805	-0.01%
2021/07/20	5	43.95	0	0.00	43.85	5	7,942	0.06%
2021/07/16	1	45.00	3	44.95	45.15	-2	8,566	-0.02%
2021/07/15	26	44.28	3	44.25	44.30	23	8,998	0.26%
2021/07/14	2	43.98	0	0.00	43.85	2	9,886	0.02%
2021/07/13	0	0.00	2	45.03	44.55	-2	10,139	-0.02%
2021/07/09	3.3	44.45	0.2	44.60	44.70	3.1	10,836	0.03%
2021/07/08	12	44.91	0	0.00	45.15	12	10,863	0.11%
2021/07/06	0	0.00	2	45.55	45.70	-2	10,884	-0.02%
2021/07/02	2	45.68	3	45.70	45.45	-1	10,992	-0.01%
2021/07/01	2	46.40	0	0.00	46.30	2	10,943	0.02%
2021/06/29	0.3	46.50	0	0.00	46.60	0.3	11,003	0.00%
2021/06/28	1	46.75	0	0.00	47.00	1	11,123	0.01%
2021/06/25	0.1	47.50	0.1	47.75	47.35	0	11,196	0.00%
2021/06/24	1	47.40	12.8	47.45	47.45	-11.7	11,235	-0.10%
2021/06/23	0	0.00	4	45.65	46.00	-4	11,152	-0.04%
2021/06/22	2	44.90	1	45.30	44.95	1	11,173	0.01%
2021/06/21	1	45.13	11	45.25	44.30	-10	11,334	-0.09%
2021/06/18	17.3	44.93	0.4	44.90	44.45	16.9	11,309	0.15%
2021/06/17	2	44.70	0	0.00	45.30	2	11,002	0.02%
2021/06/16	3	45.13	0	0.00	45.50	3	11,021	0.03%
2021/06/15	2	45.63	0	0.00	45.65	2	11,061	0.02%
2021/06/11	1	46.15	0	0.00	46.35	1	11,112	0.01%
2021/06/10	2	47.18	0	0.00	46.50	2	11,116	0.02%
2021/06/09	0	0.00	2	47.15	47.00	-2	11,095	-0.02%
2021/06/08	4	47.64	3	47.27	47.00	1	11,083	0.01%
2021/06/07	3	46.47	0	0.00	46.40	3	11,102	0.03%
2021/06/03	1	48.00	1	48.05	48.00	0	11,101	0.00%
2021/06/02	0.1	47.60	2	47.95	48.20	-1.9	11,144	-0.02%
2021/05/31	3	46.73	0	0.00	46.65	3	11,201	0.03%
2021/05/27	1	46.00	3	46.60	47.15	-2	11,207	-0.02%
2021/05/26	0	0.00	5	46.30	46.25	-5	11,197	-0.04%
2021/05/25	0	0.00	1	46.40	46.30	-1	11,152	-0.01%
2021/05/19	5	43.55	0	0.00	43.55	5	11,092	0.05%
2021/05/18	0	0.00	2	41.55	43.75	-2	11,075	-0.02%
2021/05/17	1.1	42.16	3	42.03	41.30	-2	11,014	-0.02%
2021/05/14	24.1	43.74	0	0.00	44.35	24.1	10,811	0.22%
2021/05/13	102	43.39	112	44.35	43.90	-10	10,697	-0.09%	大買/大賣/
2021/05/12	4.1	46.60	8	46.96	45.00	-3.9	10,559	-0.04%
2021/05/11	8.1	49.08	3	48.83	48.60	5.1	10,379	0.05%
2021/05/10	1	51.90	1	51.80	51.50	0	10,201	0.00%
2021/05/07	1.1	50.99	1	50.40	51.00	0.1	10,178	0.00%
2021/05/06	3	50.20	4	50.23	50.70	-1	10,138	-0.01%
2021/05/05	5.1	50.09	1	50.30	49.50	4.1	9,970	0.04%
2021/05/04	1.1	51.82	4	50.33	51.10	-2.9	9,745	-0.03%
2021/05/03	6	52.57	10	52.57	52.50	-4	9,553	-0.04%
2021/04/29	4	54.50	3	53.90	54.10	1	9,387	0.01%
2021/04/28	10	55.34	3	55.03	55.50	7	9,117	0.08%
2021/04/27	13	55.92	1.1	55.91	56.10	12	9,030	0.13%
2021/04/26	3	56.80	11	56.84	57.00	-8	8,914	-0.09%
2021/04/23	10	55.69	11	56.27	56.30	-1	8,784	-0.01%
2021/04/22	22	57.55	30	57.84	56.10	-8	8,588	-0.09%
2021/04/21	5.2	57.16	4	57.15	57.10	1.2	8,128	0.01%
2021/04/20	28	57.14	16.1	57.29	56.50	12	7,741	0.15%
2021/04/19	6	53.93	7	53.24	53.80	-1	6,858	-0.01%
2021/04/16	4	51.45	0	0.00	51.70	4	6,557	0.06%
2021/04/15	17	50.91	13	50.84	51.20	4	6,355	0.06%
2021/04/14	7	48.16	14	48.00	48.15	-7	5,976	-0.12%
2021/04/09	1	48.00	3	47.98	48.00	-2	6,238	-0.03%
2021/04/08	6	46.87	2.1	46.72	46.95	3.9	6,166	0.06%
2021/04/06	1	47.25	0	0.00	47.30	1	6,151	0.02%
2021/04/01	7	47.69	3	47.40	47.45	4	6,115	0.07%
2021/03/31	0.1	48.00	5	47.89	48.20	-4.9	6,045	-0.08%
2021/03/30	7	46.59	2	46.98	47.50	5	5,882	0.08%
2021/03/29	4	46.80	0	0.00	47.00	4	5,788	0.07%
2021/03/26	10	45.60	0	0.00	45.45	10	5,754	0.17%
2021/03/24	0	0.00	6	45.33	46.40	-6	5,620	-0.11%
2021/03/23	0	0.00	2	44.98	44.75	-2	5,436	-0.04%
2021/03/22	0	0.00	11	44.02	44.55	-11	5,468	-0.20%
2021/03/19	2	44.20	0	0.00	44.20	2	5,493	0.04%
2021/03/18	0	0.00	10	45.19	45.00	-10	5,476	-0.18%
2021/03/17	0	0.00	1	44.95	44.70	-1	5,413	-0.02%
2021/03/16	1	44.05	0	0.00	44.05	1	5,370	0.02%
2021/03/15	0	0.00	4	43.90	44.15	-4	5,446	-0.07%
2021/03/11	0	0.00	1	44.05	43.85	-1	5,662	-0.02%
2021/03/10	6	43.54	1	43.65	43.65	5	5,681	0.09%
2021/03/08	1	43.15	0	0.00	43.45	1	5,736	0.02%
2021/03/05	0	0.00	1	43.00	42.95	-1	5,802	-0.02%
2021/03/04	1	43.90	1	43.65	43.55	0	5,959	0.00%
2021/03/03	1	44.00	3	43.98	43.85	-2	5,920	-0.03%
2021/03/02	1	42.45	0	0.00	42.40	1	5,874	0.02%
2021/02/26	4	43.05	0	0.00	43.15	4	5,890	0.07%
2021/02/23	0	0.00	1	44.65	44.65	-1	6,035	-0.02%
2021/02/22	1	43.00	1	43.25	43.60	0	6,028	0.00%
2021/02/18	1.1	42.37	0.1	43.40	43.30	1	6,145	0.02%
2021/02/17	0.1	42.90	6	42.78	42.70	-5.9	6,144	-0.10%
2021/02/04	2	41.90	0	42.00	41.65	2	6,367	0.03%
2021/02/03	0	0.00	2	42.30	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	5	42.08	42.25	-5	6,570	-0.08%
2021/02/01	0	0.00	2	40.50	40.80	-2	6,557	-0.03%
2021/01/29	2	39.80	0	0.00	39.95	2	6,608	0.03%
2021/01/28	1	40.20	0	0.00	40.35	1	6,637	0.02%
2021/01/27	0.1	41.50	1	41.55	41.40	-0.9	6,668	-0.01%
2021/01/21	0	0.00	1	42.25	41.70	-1	6,672	-0.01%
2021/01/20	5.1	42.24	0	0.00	41.60	5.1	6,659	0.08%
2021/01/19	0	0.00	4	42.80	43.20	-4	6,574	-0.06%
2021/01/18	2	42.15	1	42.70	42.35	1	6,533	0.02%
2021/01/14	1	43.10	0	0.00	43.10	1	6,468	0.02%
2021/01/13	1	43.65	0.5	43.20	43.30	0.5	6,412	0.01%
2021/01/12	0	0.00	1	43.45	43.05	-1	6,351	-0.02%
2021/01/11	1	43.15	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	2	43.20	43.60	-2	6,269	-0.03%
2021/01/07	0	0.00	2	42.20	42.85	-2	6,170	-0.03%
2021/01/06	2	41.35	1	41.50	41.35	1	6,075	0.02%
2021/01/05	3	43.33	0	0.00	42.80	3	5,880	0.05%
2021/01/04	2	43.10	1	43.75	44.40	1	5,711	0.02%
2020/12/31	2	43.80	1	44.10	44.05	1	5,632	0.02%
2020/12/30	0	0.00	1	44.15	44.10	-1	5,627	-0.02%
2020/12/28	2	43.65	3	43.57	43.60	-1	5,671	-0.02%
2020/12/24	1.1	43.49	1	43.50	43.50	0.1	5,697	0.00%
2020/12/23	1	43.30	3	43.48	43.35	-2	5,735	-0.03%
2020/12/22	5	44.02	2	44.10	43.05	3	5,733	0.05%
2020/12/21	1	44.60	0.5	44.50	44.65	0.5	5,756	0.01%
2020/12/18	1	45.20	1	45.10	45.10	0	5,733	0.00%
2020/12/17	1	45.00	20	45.16	45.50	-19	5,731	-0.33%
2020/12/16	2	45.48	5	45.45	45.70	-3	5,727	-0.05%
2020/12/15	2	44.75	0	0.00	44.80	2	5,641	0.04%
2020/12/14	4	45.11	0	0.00	45.15	4	5,592	0.07%
2020/12/10	2	45.05	2	45.05	44.80	0	5,539	0.00%
2020/12/09	1	44.85	0	0.00	45.30	1	5,503	0.02%
2020/12/08	1	45.20	2	45.08	45.45	-1	5,469	-0.02%
2020/12/07	2	43.75	0	0.00	43.80	2	5,351	0.04%
2020/12/04	1	43.70	15	43.63	43.70	-14	5,386	-0.26%
2020/12/02	0	0.00	3	43.42	43.20	-3	5,391	-0.06%
2020/12/01	3	43.55	0	0.00	43.50	3	5,425	0.06%
2020/11/27	1	43.10	0	0.00	43.20	1	5,260	0.02%
2020/11/26	4	43.39	1	43.30	43.20	3	5,288	0.06%
2020/11/25	0	0.00	40	42.94	43.00	-40	5,393	-0.74%
2020/11/24	0	0.00	8	43.08	42.75	-8	5,366	-0.15%
2020/11/23	0	0.00	15	43.51	43.30	-15	5,316	-0.28%
2020/11/20	7	43.11	29	42.52	43.25	-22	5,180	-0.42%
2020/11/19	6	41.78	35	41.74	41.80	-29	4,947	-0.59%
2020/11/18	1	41.00	5	40.97	41.05	-4	4,859	-0.08%
2020/11/13	21	40.31	18	40.66	39.95	3	4,820	0.06%
2020/11/12	28	39.75	8	40.00	39.90	20	4,745	0.42%
2020/11/11	35	39.83	56	39.89	40.00	-21	4,888	-0.43%
2020/11/10	1	38.40	0	0.00	38.60	1	4,971	0.02%
2020/11/09	0	0.00	15.4	38.50	38.60	-15.4	5,060	-0.30%
2020/11/06	27	38.17	7	38.31	38.25	20	5,078	0.39%
2020/11/05	1	37.95	4	37.95	38.00	-3	5,174	-0.06%
2020/11/04	1	36.55	2	37.08	37.50	-1	5,080	-0.02%
2020/11/03	0	0.00	1	36.55	36.70	-1	5,035	-0.02%
2020/10/30	3	35.87	1	36.05	36.10	2	5,225	0.04%
2020/10/29	27	36.60	1	36.65	36.35	26	5,303	0.49%
2020/10/28	45	37.27	0	0.00	37.10	45	5,346	0.84%
2020/10/27	0	0.00	1	37.40	37.45	-1	5,352	-0.02%
2020/10/15	1	36.70	0	0.00	36.60	1	5,670	0.02%
2020/10/13	2	37.10	0	0.00	37.20	2	5,812	0.03%
2020/10/12	50	37.40	0	0.00	37.70	50	5,962	0.84%
2020/10/07	0	0.00	3	37.90	38.00	-3	6,085	-0.05%
2020/10/06	1	37.80	1	38.15	38.00	0	6,125	0.00%
2020/09/28	0	0.00	1	36.65	36.70	-1	6,259	-0.02%
2020/09/24	1	35.90	0	0.00	35.70	1	6,256	0.02%
2020/09/22	1	37.55	0	0.00	37.05	1	6,199	0.02%
2020/09/17	1	38.10	0	0.00	37.90	1	6,204	0.02%
2020/09/15	0	0.00	12	38.46	38.50	-12	6,224	-0.19%
2020/09/14	0	0.00	7	37.79	37.80	-7	6,212	-0.11%
2020/09/11	3	37.62	3	38.07	37.90	0	6,237	0.00%
2020/09/10	2	38.23	4	38.43	38.50	-2	6,293	-0.03%
2020/09/09	9	38.23	13	38.20	38.45	-4	6,266	-0.06%
2020/09/08	0	0.00	4	37.40	37.50	-4	6,182	-0.06%
2020/09/07	0	0.00	3	37.05	37.25	-3	6,152	-0.05%
2020/09/04	4	35.94	0	0.00	36.10	4	6,136	0.07%
2020/09/03	2	35.83	1	36.00	35.85	1	6,096	0.02%
2020/09/02	1	35.60	9	36.01	35.90	-8	6,043	-0.13%
2020/09/01	0	0.00	3	36.50	36.40	-3	6,018	-0.05%
2020/08/31	10	36.46	23	37.63	36.00	-13	5,954	-0.22%
2020/08/27	2	37.70	0	0.00	37.30	2	5,819	0.03%
2020/08/24	0	0.00	2	37.40	37.65	-2	6,080	-0.03%
2020/08/21	4	37.78	0	0.00	38.10	4	6,084	0.07%
2020/08/20	9	37.09	3	37.43	37.45	6	6,072	0.10%
2020/08/19	2	38.53	6	38.43	38.40	-4	5,995	-0.07%
2020/08/18	3	38.72	36	38.31	39.00	-33	5,938	-0.56%
2020/08/17	35	38.77	8	39.19	38.75	27	5,860	0.46%
2020/08/14	5	38.67	3	38.30	38.65	2	5,618	0.04%
2020/08/13	1	36.85	2	37.65	37.75	-1	5,386	-0.02%
2020/08/12	2	36.45	0	0.00	36.35	2	5,277	0.04%
2020/08/11	30	36.90	10	36.72	36.65	20	5,220	0.38%
2020/08/10	0.2	35.40	0	0.00	35.40	0.2	5,063	0.00%
2020/08/07	10	35.75	1	36.00	35.35	9	5,125	0.18%
2020/08/05	5	36.05	2	35.50	35.90	3	5,015	0.06%
2020/08/04	0	0.00	5	35.02	35.55	-5	4,923	-0.10%
2020/08/03	4	33.65	2	34.10	33.60	2	4,841	0.04%
2020/07/31	0	0.00	0.3	34.25	33.95	-0.3	4,787	-0.01%
2020/07/30	2	33.50	4.5	34.34	34.40	-2.5	4,821	-0.05%
2020/07/29	2	33.55	1	34.00	33.65	1	4,862	0.02%
2020/07/28	3	33.58	2	33.80	33.55	1	4,921	0.02%
2020/07/24	3	34.62	1	34.90	34.50	2	4,982	0.04%
2020/07/23	3	34.98	3	35.42	35.00	0	5,072	0.00%
2020/07/20	3	35.27	2	35.35	35.05	1	5,070	0.02%
2020/07/17	3	36.17	9	36.26	35.70	-6	5,023	-0.12%
2020/07/16	4	36.98	0	0.00	37.00	4	4,973	0.08%
2020/07/15	0	0.00	11	36.28	36.35	-11	4,823	-0.23%
2020/07/14	2	35.75	0	0.00	35.55	2	4,782	0.04%
2020/07/13	2	35.90	2	35.80	35.55	0	4,758	0.00%
2020/07/10	4	35.43	2	35.65	35.50	2	4,728	0.04%
2020/07/08	0	0.00	3	35.87	36.00	-3	4,653	-0.06%
2020/07/07	1	35.25	0	0.00	35.15	1	4,545	0.02%
2020/07/06	2	35.05	1	34.95	35.10	1	4,552	0.02%
2020/07/03	4	34.93	5	34.90	34.95	-1	4,557	-0.02%
2020/07/02	7	34.81	0	0.00	35.15	7	4,612	0.15%
2020/06/19	1	35.00	1	35.15	35.00	0	4,719	0.00%
2020/06/18	2	35.25	2	35.80	35.10	0	4,715	0.00%
2020/06/17	5	35.60	8	35.73	35.70	-3	4,735	-0.06%
2020/06/15	0	0.00	2	34.70	34.20	-2	4,906	-0.04%
2020/06/12	1	34.35	0	0.00	34.45	1	4,997	0.02%
2020/06/11	3	35.17	5	35.00	34.70	-2	5,094	-0.04%
2020/06/10	5	35.81	1	35.90	36.00	4	5,095	0.08%
2020/06/09	2	35.38	0	0.00	35.40	2	5,202	0.04%
2020/06/08	3	35.13	0	0.00	35.20	3	5,290	0.06%
2020/06/05	1	34.75	6	34.50	34.75	-5	5,287	-0.09%
2020/06/04	1	34.40	0	0.00	34.75	1	5,291	0.02%
2020/06/03	0	0.00	10	34.51	34.60	-10	5,331	-0.19%
2020/06/01	0	0.00	13	33.82	33.75	-13	5,302	-0.25%
2020/05/28	0	0.00	2	33.85	33.55	-2	5,041	-0.04%
2020/05/26	0	0.00	2	33.75	33.80	-2	5,065	-0.04%
2020/05/25	0	0.00	14.7	32.26	32.50	-14.7	5,049	-0.29%
2020/05/22	1	33.10	0	0.00	32.55	1	5,050	0.02%
2020/05/20	0	0.00	1	33.75	33.70	-1	5,007	-0.02%
2020/05/19	4	33.24	1	33.30	33.30	3	4,972	0.06%
2020/05/18	5	32.60	0	0.00	32.25	5	4,934	0.10%
2020/05/15	2	32.03	0	0.00	31.80	2	4,908	0.04%
2020/05/14	3	32.20	0	0.00	32.00	3	4,866	0.06%
2020/05/08	3	33.97	0	0.00	33.85	3	4,701	0.06%
2020/05/07	1	34.20	4	34.25	34.15	-3	4,681	-0.06%
2020/05/06	1	34.50	5	34.45	34.50	-4	4,675	-0.09%
2020/05/05	3	35.00	0	0.00	34.55	3	4,627	0.06%
2020/04/30	1	34.50	4	34.49	34.55	-3	4,501	-0.07%
2020/04/29	5	34.55	0	0.00	34.50	5	4,405	0.11%
2020/04/28	9	34.41	1	34.05	34.55	8	4,379	0.18%
2020/04/27	1	31.85	4	32.21	32.80	-3	4,385	-0.07%
2020/04/23	3	30.98	0	0.00	30.85	3	4,231	0.07%
2020/04/09	0	0.00	1	32.90	32.10	-1	3,878	-0.03%
2020/04/08	0	0.00	2	32.45	32.60	-2	3,826	-0.05%
2020/04/07	4	31.21	34	31.34	31.40	-30	3,764	-0.80%
2020/04/06	0	0.00	5	29.85	30.05	-5	3,697	-0.14%
2020/04/01	1	30.55	0	0.00	30.45	1	3,626	0.03%
2020/03/31	0	0.00	1	31.30	30.80	-1	3,591	-0.03%
2020/03/30	1	30.60	0.2	31.35	31.15	0.9	3,539	0.02%
2020/03/27	1	31.55	0	0.00	31.00	1	3,489	0.03%
2020/03/25	1	31.20	0	0.00	31.55	1	3,491	0.03%
2020/03/20	1	30.00	0	0.00	30.25	1	3,357	0.03%
2020/03/19	2	31.70	0	0.00	29.70	2	3,219	0.06%
2020/03/18	0	0.00	1	33.00	33.00	-1	3,094	-0.03%
2020/03/17	0	0.00	2	34.05	33.00	-2	3,023	-0.07%
2020/03/16	2	35.25	4	35.40	34.90	-2	2,921	-0.07%
2020/03/13	1	34.45	2	35.00	36.00	-1	2,853	-0.04%
2020/03/11	2	37.45	2	37.85	38.00	0	2,632	0.00%
2020/03/05	1	39.10	0	0.00	39.20	1	2,503	0.04%
2020/03/03	1	39.00	2	39.05	39.10	-1	2,520	-0.04%
2020/03/02	1	38.75	1	39.10	39.00	0	2,519	0.00%
2020/02/27	6	38.89	3	39.07	39.55	3	2,620	0.11%
2020/02/26	0	0.00	3	38.45	39.10	-3	2,573	-0.12%
2020/02/14	3	39.80	0	0.00	39.95	3	2,899	0.10%
2020/02/11	2	39.48	2	39.38	39.30	0	3,238	0.00%
2020/02/10	3	39.18	0	0.00	39.40	3	3,239	0.09%
2020/02/07	2	39.70	18	39.70	39.60	-16	3,261	-0.49%
2020/02/06	0	0.00	1	40.05	40.00	-1	3,273	-0.03%
2020/02/04	2	39.43	3	39.57	39.60	-1	3,293	-0.03%
2020/02/03	2	39.08	0	0.00	39.35	2	3,314	0.06%
2020/01/31	0	0.00	1	39.55	39.35	-1	3,313	-0.03%
2020/01/30	2	40.60	2	39.35	39.10	0	3,309	0.00%
2020/01/20	0	0.00	5	42.30	42.25	-5	3,203	-0.16%
2020/01/13	0	0.00	1	42.25	42.40	-1	3,406	-0.03%
2020/01/07	0	0.00	60	41.43	41.35	-60	3,905	-1.54%
2020/01/06	0	0.00	10	41.70	41.40	-10	3,994	-0.25%
2020/01/03	0	0.00	1	41.85	41.95	-1	4,004	-0.02%
2019/12/24	11	42.08	0	0.00	42.00	11	4,413	0.25%
2019/12/23	52	42.28	0	0.00	42.45	52	4,491	1.16%
2019/12/20	0	0.00	5	42.50	43.05	-5	4,473	-0.11%
2019/12/16	1	42.05	11	42.10	42.00	-10	4,631	-0.22%
2019/12/13	9	41.95	0.9	41.70	41.65	8.1	4,676	0.17%
2019/12/11	0	0.00	5	41.00	41.15	-5	4,660	-0.11%
2019/12/09	2	40.75	1	41.10	40.85	1	4,698	0.02%
2019/12/04	1	41.10	0	0.00	41.35	1	4,709	0.02%
2019/12/03	4	41.18	6	41.03	41.40	-2	4,746	-0.04%
2019/11/29	2	41.75	0	0.00	41.60	2	4,782	0.04%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/27	0	0.00	10	41.97	42.00	-10	5,085	-0.20%
2019/11/26	18	42.19	0	0.00	41.85	18	5,132	0.35%
2019/11/25	8	42.10	2	42.20	42.10	6	5,056	0.12%
2019/11/19	3	42.23	10	42.15	42.45	-7	5,580	-0.13%
2019/11/18	4	42.50	0	0.00	42.80	4	5,521	0.07%
2019/11/15	5	42.96	0	0.00	42.95	5	5,489	0.09%
2019/11/14	13	43.47	2	43.38	42.95	11	5,468	0.20%
2019/11/13	1	43.30	1	43.60	43.35	0	5,403	0.00%
2019/11/12	9	44.77	2	45.00	44.00	7	5,374	0.13%
2019/11/11	17	47.20	2	47.45	46.95	15	5,134	0.29%
2019/11/07	1	48.20	20	48.18	48.20	-19	5,170	-0.37%
2019/11/06	1	48.60	1	48.20	48.30	0	5,175	0.00%
2019/11/04	1	48.15	0	0.00	48.25	1	5,203	0.02%
2019/11/01	6	47.50	1	47.95	48.20	5	5,230	0.10%
2019/10/31	0.1	47.80	1	48.15	47.85	-0.9	5,258	-0.02%
2019/10/30	15	47.85	1	47.95	48.00	14	5,276	0.27%
2019/10/25	0	0.00	1	48.00	47.70	-1	5,313	-0.02%
2019/10/24	0	0.00	1	47.85	48.00	-1	5,323	-0.02%
2019/10/23	25	47.50	2	47.80	47.90	23	5,337	0.43%
2019/10/21	0	0.00	1	48.55	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	2	48.43	48.70	-2	5,261	-0.04%
2019/10/17	0	0.00	8	48.03	48.15	-8	5,135	-0.16%
2019/10/16	10	47.60	5	47.15	47.95	5	5,045	0.10%
2019/10/15	2	46.75	0	0.00	46.60	2	4,906	0.04%
2019/10/14	5	46.00	22	45.91	46.05	-17	4,817	-0.35%
2019/10/08	0	0.00	13	45.40	45.15	-13	4,756	-0.27%
2019/10/07	1	44.95	1	45.35	45.35	0	4,751	0.00%
2019/10/04	2	45.40	0	0.00	45.45	2	4,737	0.04%
2019/10/03	23	44.70	3	45.40	45.00	20	4,717	0.42%
2019/10/02	1	45.75	4	45.86	45.85	-3	4,638	-0.06%
2019/10/01	1	46.20	0	0.00	46.15	1	4,620	0.02%
2019/09/27	0	0.00	3	45.85	45.80	-3	4,558	-0.07%
2019/09/25	0	0.00	1.1	44.95	45.00	-1.1	4,333	-0.03%
2019/09/24	5	45.02	0	0.00	44.65	5	4,339	0.12%
2019/09/23	1	45.40	2	45.05	45.00	-1	4,302	-0.02%
2019/09/19	1	44.45	13	44.24	44.50	-12	4,148	-0.29%
2019/09/18	0	0.00	3	44.50	44.60	-3	4,143	-0.07%
2019/09/17	1	44.30	2	44.50	44.40	-1	4,110	-0.02%
2019/09/16	1	44.40	16	44.33	44.25	-15	4,158	-0.36%
2019/09/12	0	0.00	10	44.20	44.15	-10	4,115	-0.24%
2019/09/10	0	0.00	5	43.98	43.95	-5	4,084	-0.12%
2019/09/09	0	0.00	1	43.65	43.80	-1	4,057	-0.02%
2019/09/05	12	44.00	0	0.00	43.70	12	4,098	0.29%
2019/09/04	0	0.00	11.1	43.23	43.50	-11.1	4,089	-0.27%
2019/09/03	7	43.56	0	0.00	43.45	7	4,087	0.17%
2019/09/02	3	44.57	11	44.73	44.05	-8	4,061	-0.20%
2019/08/30	0	0.00	35	43.96	44.00	-35	3,937	-0.89%
2019/08/28	0	0.00	3	42.95	43.00	-3	3,712	-0.08%
2019/08/27	4	43.30	18	43.53	43.00	-14	3,669	-0.38%
2019/08/26	19	42.94	7	42.89	42.60	12	3,526	0.34%
2019/08/23	1	41.95	13	42.64	42.50	-12	3,394	-0.35%
2019/08/22	5	40.57	3	41.17	41.30	2	3,183	0.06%
2019/08/19	3	40.05	1	40.00	40.00	2	3,198	0.06%
2019/08/15	0	0.00	0.6	40.15	40.10	-0.6	3,211	-0.02%
2019/08/06	1	38.50	0	0.00	38.75	1	3,254	0.03%
2019/08/02	7	39.03	0	0.00	39.00	7	3,267	0.21%
2019/08/01	6	39.58	0	0.00	39.55	6	3,315	0.18%
2019/07/31	4	39.73	1	39.85	40.40	3	3,327	0.09%
2019/07/29	2	40.00	0	0.00	40.00	2	3,334	0.06%
2019/07/23	0	0.00	2	39.58	39.65	-2	3,402	-0.06%
2019/07/22	4	39.50	1	39.40	39.45	3	3,403	0.09%
2019/07/19	0	0.00	3	40.33	40.40	-3	3,498	-0.09%
2019/07/18	0	0.00	4	40.21	40.20	-4	3,544	-0.11%
2019/07/17	2	40.35	0	0.00	40.30	2	3,573	0.06%
2019/07/15	5	40.79	0	0.00	40.65	5	3,711	0.13%
2019/07/12	1	40.45	0	0.00	40.65	1	3,804	0.03%
2019/07/09	1	40.05	2	40.10	40.05	-1	3,918	-0.03%
2019/07/08	4	40.04	0	0.00	40.20	4	3,957	0.10%
2019/07/03	1	39.95	2	40.00	40.40	-1	4,030	-0.02%
2019/07/02	3	40.00	4	40.00	40.00	-1	4,035	-0.02%
2019/06/27	0	0.00	30	40.75	40.70	-30	4,021	-0.75%
2019/06/26	0	0.00	6	40.10	40.45	-6	4,005	-0.15%
2019/06/24	5	40.85	0	0.00	40.80	5	4,043	0.12%
2019/06/21	1	40.35	0	0.00	40.55	1	4,072	0.02%
2019/06/19	0	0.00	1	39.90	40.25	-1	4,059	-0.02%
2019/06/18	1	39.45	0	0.00	39.80	1	4,034	0.02%
2019/06/14	1	39.10	0	0.00	39.30	1	4,044	0.02%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/12	0	0.00	4	39.40	39.55	-4	4,083	-0.10%
2019/06/10	0	0.00	7	40.19	40.40	-7	3,992	-0.18%
2019/06/05	1	39.80	1	40.10	40.10	0	3,948	0.00%
2019/06/04	0	0.00	5	39.95	39.80	-5	3,922	-0.13%
2019/05/31	0	0.00	5	39.95	40.10	-5	3,899	-0.13%
2019/05/27	0	0.00	10	39.20	40.00	-10	3,864	-0.26%
2019/05/23	10	39.70	1	39.70	39.85	9	3,854	0.23%
2019/05/22	0	0.00	1	40.70	40.15	-1	3,830	-0.03%
2019/05/21	0	0.00	3	40.40	40.65	-3	3,842	-0.08%
2019/05/20	32	39.37	1	39.45	39.35	31	3,766	0.82%
2019/05/17	1	38.70	1	39.30	38.65	0	3,753	0.00%
2019/05/16	2	39.00	0	0.00	38.65	2	3,756	0.05%
2019/05/15	1	38.95	0	0.00	39.00	1	3,749	0.03%
2019/05/14	8	38.72	0	0.00	38.75	8	3,736	0.21%
2019/05/13	1	39.00	1	39.25	39.10	0	3,689	0.00%
2019/05/10	2	40.00	10	40.05	39.70	-8	3,645	-0.22%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	18	40.40	0	0.00	40.65	18	3,564	0.50%
2019/05/07	10.6	40.62	0	0.00	40.85	10.6	3,503	0.30%
2019/05/06	22	41.12	0	0.00	40.80	22	3,461	0.64%
2019/05/02	20	41.55	0	0.00	41.45	20	3,385	0.59%
2019/04/30	1	41.70	0	0.00	41.25	1	3,366	0.03%
2019/04/29	1	41.30	0	0.00	41.60	1	3,305	0.03%
2019/04/19	2	41.00	0	0.00	41.20	2	2,929	0.07%
2019/04/18	2	41.00	0	0.00	41.05	2	2,856	0.07%
2019/04/17	10	41.15	0.3	41.25	41.15	9.8	2,785	0.35%
2019/04/16	10	41.30	0	0.00	41.00	10	2,720	0.37%
2019/04/12	5	41.80	0	0.00	41.50	5	2,632	0.19%
2019/04/11	0	0.00	236	42.08	42.05	-236	2,596	-9.09%	大賣/鉅額交易
2019/04/08	1	41.90	0	0.00	41.70	1	2,546	0.04%
2019/04/02	2	41.45	0	0.00	41.45	2	2,592	0.08%
2019/03/28	1	41.30	0	0.00	41.40	1	2,748	0.04%
2019/03/25	3	41.75	0	0.00	42.20	3	2,660	0.11%
2019/03/22	4	43.60	0	0.00	42.95	4	2,616	0.15%
2019/03/20	0.1	43.55	0	0.00	43.55	0.1	2,637	0.00%
2019/03/15	1	42.50	1	43.00	43.00	0	2,610	0.00%
2019/03/08	0.1	43.00	0	0.00	42.75	0.1	2,600	0.00%
2019/02/26	0	0.00	1	43.75	44.05	-1	2,770	-0.04%
2019/02/22	1	43.35	0	0.00	43.40	1	2,728	0.04%
2019/02/20	0	0.00	1	43.15	43.25	-1	2,753	-0.04%
2019/02/19	1	42.70	0	0.00	42.75	1	2,794	0.04%
2019/02/18	1	42.40	1	42.85	42.55	0	2,803	0.00%
2019/02/15	1	42.45	0	0.00	42.40	1	2,825	0.04%
2019/01/21	0	0.00	1	43.10	42.95	-1	3,193	-0.03%
2019/01/03	0	0.00	1	41.00	41.05	-1	3,602	-0.03%
2018/12/27	1	40.60	2	40.55	40.55	-1	3,679	-0.03%
2018/12/25	1	40.15	0	0.00	40.30	1	3,694	0.03%
2018/12/24	0	0.00	1	41.30	41.15	-1	3,707	-0.03%
2018/12/21	3	40.00	0	0.00	40.00	3	3,756	0.08%
2018/12/18	0	0.00	1	43.00	43.00	-1	3,589	-0.03%
2018/12/17	0	0.00	1	43.00	43.00	-1	3,651	-0.03%
2018/12/06	2	41.85	0	0.00	41.75	2	3,784	0.05%
2018/12/05	0	0.00	3	42.25	42.60	-3	3,773	-0.08%
2018/12/04	1	42.85	0	0.00	43.40	1	3,811	0.03%
2018/12/03	0	0.00	10	43.35	43.20	-10	3,805	-0.26%
2018/11/30	0	0.00	1	41.85	42.50	-1	3,790	-0.03%
2018/11/22	0	0.00	5	40.25	40.30	-5	3,685	-0.14%
2018/11/20	5	40.15	0	0.00	40.30	5	3,722	0.13%
2018/11/13	6	38.00	6	39.00	39.20	0	3,790	0.00%
2018/11/12	5	39.41	1	39.90	39.10	4	3,715	0.11%
2018/10/25	0	0.00	1	41.80	41.80	-1	4,162	-0.02%
2018/10/24	7	42.03	4	42.51	42.50	3	4,211	0.07%
2018/10/23	0	0.00	2	41.93	42.10	-2	4,224	-0.05%
2018/10/19	0	0.00	2	42.20	42.50	-2	4,270	-0.05%
2018/10/16	0	0.00	1	42.75	42.65	-1	4,240	-0.02%
2018/10/15	0	0.00	6	42.88	42.60	-6	4,238	-0.14%
2018/10/11	5	42.87	0	0.00	43.35	5	4,201	0.12%
2018/10/08	0	0.00	4	45.65	45.50	-4	4,078	-0.10%
2018/10/05	1	45.55	0	0.00	45.70	1	4,128	0.02%
2018/10/04	2	46.35	0	0.00	46.30	2	4,180	0.05%
2018/10/02	2	47.43	0	0.00	47.30	2	4,181	0.05%
2018/09/28	0	0.00	1	48.10	48.00	-1	4,210	-0.02%
2018/09/27	1	48.10	1	48.50	48.45	0	4,159	0.00%
2018/09/26	0	0.00	2	47.90	47.80	-2	4,112	-0.05%
2018/09/25	1	48.10	0	0.00	48.10	1	4,137	0.02%
2018/09/21	0	0.00	10.7	48.08	47.85	-10.7	4,134	-0.26%
2018/09/20	1	47.75	0	0.00	47.70	1	4,109	0.02%
2018/09/17	0	0.00	1	47.05	47.30	-1	4,055	-0.02%
2018/09/13	0	0.00	0.6	47.00	46.80	-0.6	4,039	-0.02%
2018/09/10	0	0.00	2	46.00	45.85	-2	4,137	-0.05%
2018/09/07	1	46.50	0	0.00	46.65	1	4,176	0.02%
2018/09/06	2	46.80	0	0.00	46.65	2	4,185	0.05%
2018/09/05	2	46.53	0	0.00	46.15	2	4,179	0.05%
2018/08/27	2	45.50	0	0.00	45.50	2	4,280	0.05%
2018/08/17	10	46.90	0	0.00	46.75	10	4,147	0.24%
2018/08/13	2	47.50	4	47.30	47.25	-2	4,268	-0.05%
2018/08/10	4	48.98	0	0.00	49.10	4	4,196	0.10%
2018/08/09	0	0.00	2	49.00	49.00	-2	4,209	-0.05%
2018/08/07	4	49.29	2	49.00	49.45	2	4,302	0.05%
2018/08/06	3	48.48	0	0.00	48.80	3	4,227	0.07%
2018/07/30	0	0.00	10	47.20	47.00	-10	3,983	-0.25%
2018/07/27	2	46.85	0	0.00	46.85	2	3,963	0.05%
2018/07/26	0	0.00	1	45.40	45.65	-1	3,899	-0.03%
2018/07/24	1	45.80	3	45.05	45.80	-2	3,938	-0.05%
2018/07/23	1	45.10	0	0.00	45.20	1	3,924	0.03%
2018/07/12	0	0.00	1	45.70	46.00	-1	3,931	-0.03%
2018/07/11	0	0.00	1	44.90	45.25	-1	3,856	-0.03%
2018/07/06	10	45.20	0	0.00	44.60	10	3,884	0.26%
2018/07/02	0	0.00	1	45.20	45.25	-1	3,954	-0.03%
2018/06/26	0	0.00	5	44.70	44.60	-5	4,180	-0.12%
2018/06/19	3	45.33	0	0.00	45.10	3	4,403	0.07%
2018/06/14	2	47.05	2	46.75	46.70	0	4,342	0.00%
2018/06/13	3	47.88	3	48.10	47.50	0	4,320	0.00%
2018/06/12	3	47.30	0	0.00	47.85	3	4,403	0.07%
2018/06/06	0	0.00	5	46.20	46.60	-5	4,452	-0.11%
2018/06/05	1	45.95	1	45.95	46.25	0	4,422	0.00%
2018/05/31	2	45.00	0	0.00	45.60	2	4,426	0.05%
2018/05/29	1	45.70	0	0.00	45.55	1	4,343	0.02%
2018/05/28	2	45.60	0	0.00	45.60	2	4,382	0.05%
2018/05/25	0	0.00	2	45.75	45.85	-2	4,427	-0.05%
2018/05/24	1	46.00	10	46.20	46.10	-9	4,470	-0.20%
2018/05/23	1	46.70	0	0.00	46.60	1	4,501	0.02%
2018/05/21	2	45.15	0	0.00	45.60	2	4,511	0.04%
2018/05/17	0	0.00	1	44.55	44.85	-1	4,645	-0.02%
2018/05/16	0	0.00	6	44.10	44.50	-6	4,687	-0.13%
2018/05/15	0	0.00	9	45.00	45.00	-9	4,683	-0.19%
2018/05/14	2	46.00	0	0.00	45.90	2	4,768	0.04%
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/09	0	0.00	3	46.08	46.00	-3	4,766	-0.06%
2018/05/07	1	46.55	2	46.50	46.40	-1	4,859	-0.02%
2018/05/04	2	46.75	0	0.00	46.65	2	4,880	0.04%
2018/04/27	0	0.00	5	47.07	47.20	-5	4,920	-0.10%
2018/04/26	2	47.28	0	0.00	47.05	2	4,953	0.04%
2018/04/24	0	0.00	10	47.55	47.85	-10	5,014	-0.20%
2018/04/23	1	47.55	1	47.61	47.70	0	5,103	0.00%
2018/04/20	1	47.55	0	0.00	47.90	1	5,112	0.02%
2018/04/19	1	48.15	0	0.00	48.15	1	5,112	0.02%
2018/04/18	1	47.50	0	0.00	47.20	1	5,086	0.02%
2018/04/13	0	0.00	1	47.80	47.75	-1	5,192	-0.02%
2018/04/12	2	47.75	0	0.00	47.80	2	5,243	0.04%
2018/04/10	2	47.63	0	0.00	47.90	2	5,278	0.04%
2018/04/09	0	0.00	1	47.45	48.05	-1	5,268	-0.02%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/30	0	0.00	1	47.20	47.05	-1	5,263	-0.02%
2018/03/29	17	47.42	0	0.00	47.35	17	5,203	0.33%
2018/03/28	10	48.03	0	0.00	47.80	10	5,071	0.20%
2018/03/27	1	48.70	0	0.00	48.60	1	5,003	0.02%
2018/03/26	3	48.60	1	48.65	49.00	2	4,977	0.04%
2018/03/23	0	0.00	1	49.05	49.25	-1	4,943	-0.02%
2018/03/22	11	49.30	0	0.00	49.65	11	4,920	0.22%
2018/03/16	6	50.28	1	50.50	50.10	5	4,849	0.10%
2018/03/14	15	50.73	5	50.70	50.50	10	4,772	0.21%
2018/03/13	2	50.00	0	0.00	49.95	2	4,742	0.04%
2018/03/12	0	0.00	10	49.70	50.30	-10	4,801	-0.21%
2018/03/06	12	49.07	2	49.30	49.20	10	5,016	0.20%
2018/03/05	4	49.55	1	49.60	49.10	3	5,177	0.06%
2018/02/23	1	50.10	0	0.00	50.40	1	5,183	0.02%
2018/02/22	0	0.00	1	50.30	49.60	-1	5,217	-0.02%
2018/02/12	1	48.70	0	0.00	48.95	1	5,113	0.02%
2018/02/09	3	47.15	1	47.30	47.40	2	5,109	0.04%
2018/02/08	0	0.00	1	49.10	49.00	-1	5,034	-0.02%
2018/02/07	10	49.52	0	0.00	49.10	10	5,038	0.20%
2018/02/06	4	49.68	0	0.00	49.40	4	5,004	0.08%
2018/02/05	4	50.90	0	0.00	50.90	4	5,000	0.08%
2018/01/31	7	50.83	0	0.00	50.80	7	4,930	0.14%
2018/01/29	5	51.50	0	0.00	51.60	5	4,824	0.10%
2018/01/24	4	51.33	0	0.00	51.60	4	4,704	0.09%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/22	1	52.00	0	0.00	51.90	1	4,681	0.02%
2018/01/19	0	0.00	2	52.30	52.20	-2	4,629	-0.04%
2018/01/17	2	52.40	0	0.00	52.60	2	4,528	0.04%
2018/01/15	0	0.00	1	51.60	51.60	-1	4,386	-0.02%
2018/01/09	1	51.30	0	0.00	51.20	1	4,257	0.02%
2018/01/02	2	52.00	0	0.00	51.70	2	4,032	0.05%