正新 (2105)-兆豐-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
46.10
漲跌
--
漲幅
0.00%
成交量
4,856張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/04/24	4	46.20	0	0.00	46.10	4	4,755	0.08%
2024/04/17	1	48.15	0	47.90	48.00	1	4,650	0.02%
2024/04/12	0	0.00	1	49.15	48.70	-1	4,535	-0.02%
2024/04/09	0	0.00	1	49.80	49.65	-1	4,568	-0.02%
2024/04/01	0	0.00	14	50.14	49.75	-14	4,560	-0.31%
2024/03/29	2	50.20	1	50.00	50.00	1	4,566	0.02%
2024/03/27	2	49.95	1	49.95	49.85	1	4,663	0.02%
2024/03/26	0.1	49.00	0	0.00	48.85	0.1	4,973	0.00%
2024/03/19	2.2	47.81	0	0.00	47.80	2.2	6,807	0.03%
2024/03/18	0.1	49.60	7	49.51	49.50	-6.9	6,858	-0.10%
2024/03/14	4	48.10	5	47.71	47.65	-1	6,721	-0.01%
2024/03/13	0	0.00	10	46.60	46.60	-10	6,724	-0.15%
2024/03/07	0	0.00	4	45.70	45.90	-4	7,479	-0.05%
2024/03/06	0	0.00	1	46.05	46.05	-1	7,524	-0.01%
2024/03/04	0	0.00	1	46.80	46.75	-1	7,683	-0.01%
2024/02/23	0	0.00	1	46.30	46.30	-1	7,848	-0.01%
2024/02/21	0	0.00	3	45.65	45.85	-3	7,974	-0.04%
2024/02/20	3	45.83	0	0.00	46.00	3	8,052	0.04%
2024/02/19	1	46.90	0	0.00	46.40	1	8,186	0.01%
2024/02/15	0	0.00	2	45.10	45.10	-2	8,361	-0.02%
2024/02/05	1	45.05	1	45.35	45.45	0	8,405	0.00%
2024/02/02	0	0.00	8.2	45.65	45.70	-8.2	8,426	-0.10%
2024/01/30	0	0.00	2	45.10	45.10	-2	8,500	-0.02%
2024/01/29	0.1	45.05	0	0.00	45.20	0.1	8,572	0.00%
2024/01/26	0	0.00	2	44.68	44.90	-2	8,578	-0.02%
2024/01/25	0	0.00	1	44.45	44.35	-1	8,606	-0.01%
2024/01/24	0	0.00	0.1	44.05	44.15	-0.1	8,603	0.00%
2024/01/19	0	0.00	20	43.10	43.15	-20	8,706	-0.23%
2024/01/18	0	0.00	0.1	42.45	42.35	-0.1	8,755	0.00%
2024/01/15	0	0.00	0.1	43.65	43.65	-0.1	8,670	0.00%
2024/01/12	0	0.00	0.2	43.68	43.75	-0.2	8,720	0.00%
2024/01/11	2	43.23	1	43.55	43.60	1	8,766	0.01%
2024/01/10	1	44.20	0	0.00	43.95	1	8,745	0.01%
2024/01/08	0	0.00	0.2	45.20	45.10	-0.2	8,839	0.00%
2024/01/05	0	0.00	1.2	45.15	45.00	-1.2	8,912	-0.01%
2024/01/04	1	44.80	0	0.00	44.95	1	9,077	0.01%
2024/01/03	8	44.69	5	44.95	44.95	3	9,315	0.03%
2024/01/02	0	0.00	5	45.21	45.55	-5	9,284	-0.05%
2023/12/29	5	45.10	0	0.00	44.90	5	9,312	0.05%
2023/12/27	1	44.50	1	44.85	44.90	0	9,441	0.00%
2023/12/26	0.1	44.70	0	0.00	44.50	0.1	9,419	0.00%
2023/12/25	1	44.85	3	45.10	44.75	-2	9,438	-0.02%
2023/12/22	6	45.79	0	0.00	45.45	6	9,439	0.06%
2023/12/21	6	45.77	2	46.30	47.90	4	9,287	0.04%
2023/12/20	0	0.00	1	46.95	47.00	-1	8,874	-0.01%
2023/12/19	4	46.00	0	0.00	46.25	4	8,458	0.05%
2023/12/18	0	0.00	1.1	46.40	46.60	-1.1	8,068	-0.01%
2023/12/15	0	0.00	6	45.53	45.35	-6	7,684	-0.08%
2023/12/13	1	45.05	0	0.00	45.00	1	7,361	0.01%
2023/12/12	0	0.00	12	45.93	46.30	-12	7,329	-0.16%
2023/12/08	0	0.00	2	45.13	45.00	-2	7,356	-0.03%
2023/12/07	0	0.00	12	45.19	44.85	-12	7,324	-0.16%
2023/12/06	0	0.00	10	45.05	45.00	-10	7,366	-0.14%
2023/12/05	10	44.03	10	43.90	44.25	0	7,404	0.00%
2023/12/04	2.2	45.62	0	0.00	44.70	2.2	7,195	0.03%
2023/11/28	2	47.30	2.2	47.45	47.45	-0.2	6,868	0.00%
2023/11/27	5	46.90	2	47.00	46.85	3	6,925	0.04%
2023/11/22	2	46.43	0	0.00	46.20	2	7,191	0.03%
2023/11/21	0	0.00	0.1	46.15	46.10	-0.1	7,189	0.00%
2023/11/17	0	0.00	1.1	46.70	46.55	-1.1	7,059	-0.02%
2023/11/16	0	0.00	15.3	47.06	45.90	-15.3	7,001	-0.22%
2023/11/15	5	46.45	1	46.45	46.55	4	6,860	0.06%
2023/11/14	0.1	45.65	1	45.65	45.50	-0.9	6,711	-0.01%
2023/11/13	0	0.00	0.1	45.20	45.65	-0.1	6,650	0.00%
2023/11/08	0	0.00	2	44.93	45.00	-2	6,540	-0.03%
2023/11/07	0	0.00	2	44.80	44.95	-2	6,576	-0.03%
2023/11/06	0.1	44.80	1	44.80	44.80	-0.9	6,523	-0.01%
2023/11/01	2	44.03	0	0.00	44.00	2	6,434	0.03%
2023/10/31	1.2	44.11	1	44.40	44.15	0.2	6,443	0.00%
2023/10/25	0.1	43.85	0	0.00	44.00	0.1	6,407	0.00%
2023/10/24	0	0.00	8	42.80	43.00	-8	6,363	-0.13%
2023/10/23	0	0.00	1	42.90	42.95	-1	6,353	-0.02%
2023/10/18	0	0.00	20	43.35	43.40	-20	6,305	-0.32%
2023/10/16	1.1	44.14	0	0.00	44.30	1.1	6,264	0.02%
2023/10/12	5	44.85	2	44.73	44.95	3	6,237	0.05%
2023/10/11	0	0.00	3.4	44.66	44.80	-3.4	6,100	-0.06%
2023/10/06	0.1	42.75	0.1	43.00	43.10	0	5,908	0.00%
2023/10/04	0.1	41.75	0	0.00	41.70	0.1	5,877	0.00%
2023/10/02	0	42.45	0.5	42.90	42.45	-0.5	5,915	-0.01%
2023/09/27	1	42.45	0	0.00	42.45	1	5,992	0.02%
2023/09/26	0.1	42.70	0	0.00	42.60	0.1	6,043	0.00%
2023/09/25	0.1	42.30	0	0.00	42.60	0.1	6,147	0.00%
2023/09/21	0.2	42.63	0	0.00	42.60	0.2	6,147	0.00%
2023/09/19	1	43.80	2	43.78	43.90	-1	6,058	-0.02%
2023/09/15	0.1	42.00	0	0.00	42.65	0.1	5,870	0.00%
2023/09/14	0	0.00	13	42.87	42.75	-13	5,794	-0.22%
2023/09/13	0	0.00	9	42.48	42.65	-9	5,816	-0.15%
2023/09/12	0.1	41.65	5	41.05	41.80	-4.9	5,928	-0.08%
2023/09/11	0	0.00	8	41.70	41.65	-8	5,984	-0.13%
2023/09/08	3.1	41.30	1	41.25	41.40	2.1	5,956	0.04%
2023/09/01	1	40.35	9	40.44	40.45	-8	5,794	-0.14%
2023/08/31	1	39.00	7	39.95	39.65	-6	5,662	-0.11%
2023/08/30	3	39.70	7	39.81	39.75	-4	5,531	-0.07%
2023/08/29	11	39.07	70.5	39.08	39.55	-59.5	5,428	-1.10%
2023/08/28	0	0.00	0.1	37.56	37.50	-0.1	5,286	0.00%
2023/08/24	0	0.00	0.1	38.05	37.85	-0.1	5,661	0.00%
2023/08/21	0	0.00	3	37.95	37.95	-3	5,720	-0.05%
2023/08/17	0	0.00	0.1	37.70	37.95	-0.1	5,839	0.00%
2023/08/11	1	38.25	3	38.20	38.40	-2	5,999	-0.03%
2023/08/10	2	37.00	0	0.00	36.90	2	6,087	0.03%
2023/08/08	3	37.62	0	0.00	37.70	3	6,100	0.05%
2023/08/02	1	37.35	0	0.00	37.35	1	6,103	0.02%
2023/08/01	3	37.80	0	0.00	37.90	3	6,041	0.05%
2023/07/24	1	38.05	0	0.00	38.00	1	6,157	0.02%
2023/07/21	0	0.00	21	38.45	38.40	-21	6,166	-0.34%
2023/07/20	2	38.60	1	38.80	38.80	1	6,193	0.02%
2023/07/19	1	38.70	0	0.00	38.40	1	6,171	0.02%
2023/07/14	0	0.00	12	39.04	39.15	-12	6,074	-0.20%
2023/07/13	1	39.15	0	0.00	39.10	1	6,069	0.02%
2023/07/12	5.1	39.70	2	39.48	39.70	3.1	6,059	0.05%
2023/07/11	0	0.00	3	39.72	39.75	-3	6,101	-0.05%
2023/07/10	11	39.55	3	40.00	39.45	8	6,112	0.13%
2023/07/07	3	38.90	0	0.00	38.75	3	6,073	0.05%
2023/07/05	0	0.00	1	38.95	38.95	-1	5,979	-0.02%
2023/07/03	21	39.71	0	0.00	39.30	21	5,856	0.36%
2023/06/27	0	0.00	7.5	41.12	40.80	-7.5	5,768	-0.13%
2023/06/26	0	0.00	0.1	40.70	40.75	-0.1	5,909	0.00%
2023/06/21	0	0.00	1	40.75	41.00	-1	6,390	-0.02%
2023/06/20	2	40.95	0	0.00	41.05	2	6,355	0.03%
2023/06/16	6	40.98	3.1	41.98	41.15	2.9	6,174	0.05%
2023/06/15	3	40.27	0	0.00	40.55	3	5,878	0.05%
2023/06/14	0	0.00	6.3	40.02	40.25	-6.3	5,792	-0.11%
2023/06/12	10	39.15	0	0.00	38.85	10	5,626	0.18%
2023/06/09	1	38.30	1	38.65	38.80	0	5,604	0.00%
2023/06/08	1	38.30	1	38.55	38.55	0	5,569	0.00%
2023/06/07	0	0.00	1	38.90	38.85	-1	5,560	-0.02%
2023/06/06	0	0.00	1	38.50	38.70	-1	5,546	-0.02%
2023/06/05	0.1	38.80	1.6	38.77	38.80	-1.5	5,535	-0.03%
2023/06/02	0	0.00	18	38.89	39.10	-18	5,501	-0.33%
2023/06/01	11.1	38.09	0.1	37.85	37.85	11	5,443	0.20%
2023/05/31	10.8	39.34	0	0.00	39.00	10.8	5,339	0.20%
2023/05/30	7	39.63	0	0.00	39.80	7	4,973	0.14%
2023/05/29	1	39.60	0	0.00	39.60	1	4,950	0.02%
2023/05/26	1	39.40	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0	0.00	2	40.00	39.90	-2	4,979	-0.04%
2023/05/24	0.1	39.60	0	0.00	39.80	0.1	4,942	0.00%
2023/05/23	1.1	40.00	8	40.09	39.95	-6.9	4,911	-0.14%
2023/05/22	2	40.48	4	40.43	40.50	-2	4,841	-0.04%
2023/05/19	8	40.20	3	40.18	40.15	5	4,785	0.10%
2023/05/18	2	39.70	13	39.89	40.00	-11	4,717	-0.23%
2023/05/17	4	39.75	2	39.75	39.80	2	4,637	0.04%
2023/05/16	0	0.00	12	39.70	39.75	-12	4,545	-0.26%
2023/05/15	8	38.40	0	0.00	38.90	8	4,385	0.18%
2023/05/12	1	38.25	1	38.50	38.50	0	4,346	0.00%
2023/05/11	1	38.25	1	38.50	38.55	0	4,328	0.00%
2023/05/08	0	0.00	0.5	38.65	38.60	-0.5	4,379	-0.01%
2023/05/05	1	38.40	1	38.40	38.40	0	4,375	0.00%
2023/05/04	2	38.45	6	39.03	38.80	-4	4,338	-0.09%
2023/05/03	0.2	37.75	0	0.00	37.85	0.2	4,181	0.00%
2023/05/02	0	0.00	2	37.65	37.95	-2	4,217	-0.05%
2023/04/28	0	0.00	1	37.60	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	5	37.25	37.50	-5	4,251	-0.12%
2023/04/25	0.1	37.00	0	0.00	36.95	0.1	4,220	0.00%
2023/04/18	16.1	37.58	1	37.25	37.40	15.1	4,153	0.36%
2023/04/17	14.1	37.88	0	0.00	37.90	14.1	4,106	0.34%
2023/04/14	1	37.60	2	37.75	38.00	-1	4,047	-0.02%
2023/04/13	3	37.60	0	0.00	37.30	3	3,959	0.08%
2023/04/12	5	37.65	14	37.76	37.75	-9	3,885	-0.23%
2023/04/11	1	37.10	0	0.00	37.10	1	3,792	0.03%
2023/04/10	2	37.15	11	37.20	37.15	-9	3,765	-0.24%
2023/04/07	3	36.65	1	36.75	36.80	2	3,711	0.05%
2023/03/31	0.1	36.80	0	0.00	36.55	0.1	3,645	0.00%
2023/03/28	2.2	36.27	0	0.00	35.95	2.2	3,482	0.06%
2023/03/27	4	36.46	1	36.70	36.20	3	3,425	0.09%
2023/03/24	47	37.88	54	38.22	37.65	-7	3,235	-0.22%
2023/03/14	1	34.35	0	0.00	34.30	1	2,618	0.04%
2023/03/09	1	34.60	0	0.00	34.60	1	2,642	0.04%
2023/03/07	0	0.00	1	35.05	34.95	-1	2,691	-0.04%
2023/03/06	0	0.00	5	35.00	35.10	-5	2,698	-0.19%
2023/03/03	1	34.20	0	0.00	34.40	1	2,662	0.04%
2023/02/24	8	34.75	0	0.00	34.25	8	2,630	0.30%
2023/02/23	0	0.00	4	35.00	34.85	-4	2,545	-0.16%
2023/02/22	2	34.58	2	34.60	34.60	0	2,526	0.00%
2023/02/21	12	34.50	17	35.04	35.05	-5	2,524	-0.20%
2023/02/20	1	34.60	0	0.00	34.60	1	2,503	0.04%
2023/02/14	0	0.00	1	34.30	34.20	-1	2,654	-0.04%
2023/02/09	1	34.15	0	0.00	33.90	1	2,706	0.04%
2023/02/08	10	33.95	16	34.00	33.90	-6	2,696	-0.22%
2023/02/01	2	34.48	10	34.65	34.70	-8	2,665	-0.30%
2023/01/31	0	0.00	15	34.68	34.50	-15	2,718	-0.55%
2023/01/30	1	34.55	0	0.00	34.90	1	2,683	0.04%
2023/01/17	0	0.00	0	34.30	34.50	0	2,620	0.00%
2023/01/12	0	0.00	0	34.65	34.75	0	2,883	0.00%
2023/01/04	5	34.20	0	0.00	34.20	5	3,035	0.16%
2022/12/28	3	34.12	1	34.25	34.00	2	3,284	0.06%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/26	1	33.90	1	34.10	34.05	0	3,388	0.00%
2022/12/23	1	33.60	1	33.80	33.75	0	3,528	0.00%
2022/12/21	1	33.65	1	33.60	33.60	0	3,770	0.00%
2022/12/19	1	34.10	0	34.15	34.20	1	4,005	0.02%
2022/12/15	0	0.00	4	34.65	34.50	-4	4,325	-0.09%
2022/12/09	10	34.45	2	34.73	35.00	8	5,259	0.15%
2022/12/02	0	0.00	2	34.80	34.90	-2	6,221	-0.03%
2022/12/01	1	34.55	0	0.00	34.55	1	6,223	0.02%
2022/11/30	1	34.70	0	0.00	34.95	1	6,192	0.02%
2022/11/29	0	0.00	3	34.20	34.55	-3	6,125	-0.05%
2022/11/28	2	33.70	1	34.00	33.95	1	6,121	0.02%
2022/11/25	0	0.00	2	34.25	34.35	-2	6,128	-0.03%
2022/11/24	3	34.20	10	34.20	34.25	-7	6,164	-0.11%
2022/11/16	0	0.00	2	34.20	33.80	-2	6,202	-0.03%
2022/11/14	1	34.00	0	0.00	34.20	1	6,154	0.02%
2022/11/11	11	33.58	0	0.00	33.35	11	6,101	0.18%
2022/11/09	0	0.00	5	33.63	33.45	-5	6,120	-0.08%
2022/11/03	5	33.05	0	0.00	33.00	5	6,303	0.08%
2022/11/02	0	33.10	10	33.20	33.00	-10	6,321	-0.16%
2022/11/01	0	0.00	5	33.20	33.05	-5	6,326	-0.08%
2022/10/28	8	32.63	3	32.40	32.40	5	6,352	0.08%
2022/10/27	0	0.00	6	33.13	33.05	-6	6,348	-0.09%
2022/10/24	16	32.16	0	0.00	32.00	16	6,318	0.25%
2022/10/21	13	32.20	0	0.00	32.00	13	6,274	0.21%
2022/10/20	2	32.73	0	0.00	32.80	2	6,191	0.03%
2022/10/19	1	33.90	0	0.00	33.50	1	6,021	0.02%
2022/10/18	9	33.91	0	0.00	33.95	9	6,068	0.15%
2022/10/17	1	33.80	0	0.00	34.00	1	6,113	0.02%
2022/10/14	2	34.35	0	0.00	34.10	2	6,106	0.03%
2022/10/12	0	0.00	1	35.00	34.85	-1	6,108	-0.02%
2022/10/11	1	34.20	0	0.00	34.55	1	6,132	0.02%
2022/10/03	1	35.20	0	0.00	35.00	1	6,085	0.02%
2022/09/29	0	0.00	41	36.30	36.40	-41	6,023	-0.68%
2022/09/27	1	36.90	10	36.91	37.05	-9	5,867	-0.15%
2022/09/26	2	37.10	7	36.69	36.95	-5	5,802	-0.09%
2022/09/22	0	0.00	1	38.80	38.80	-1	5,493	-0.02%
2022/09/21	0	0.00	1	39.65	39.25	-1	5,417	-0.02%
2022/09/20	2	39.55	9	39.64	39.60	-7	5,266	-0.13%
2022/09/19	8	39.11	5	39.24	39.45	3	5,117	0.06%
2022/09/16	6	38.71	2	39.50	39.50	4	4,957	0.08%
2022/09/15	5	39.03	7	38.79	38.40	-2	4,576	-0.04%
2022/09/14	0	0.00	76	36.04	37.70	-76	4,040	-1.88%
2022/09/13	5	35.35	8	35.84	35.95	-3	3,724	-0.08%
2022/09/12	4	35.20	0	0.00	35.20	4	3,641	0.11%
2022/09/05	0	0.00	1	34.65	34.65	-1	3,731	-0.03%
2022/09/02	1	34.90	0	0.00	34.80	1	3,767	0.03%
2022/09/01	2	35.03	2	35.00	35.00	0	3,754	0.00%
2022/08/29	3	34.70	0	0.00	34.55	3	3,733	0.08%
2022/08/23	1	34.95	0	0.00	34.90	1	4,007	0.02%
2022/08/22	0	0.00	1	35.15	35.20	-1	4,064	-0.02%
2022/08/15	1	35.40	0	0.00	34.95	1	4,082	0.02%
2022/08/05	0	0.00	8	35.05	35.00	-8	4,001	-0.20%
2022/08/04	2	35.03	1	35.40	34.50	1	4,021	0.02%
2022/08/03	1	35.50	0	0.00	35.75	1	3,969	0.03%
2022/08/01	1	36.05	5	36.20	36.10	-4	3,941	-0.10%
2022/07/22	5.1	35.85	2	35.80	35.60	3.1	3,851	0.08%
2022/07/21	0	36.10	30	35.85	36.15	-30	3,840	-0.78%
2022/07/15	0	0.00	11	36.00	36.30	-11	3,706	-0.30%
2022/07/14	0	0.00	15	35.92	36.05	-15	3,698	-0.41%
2022/07/12	2	35.05	0	0.00	34.90	2	3,605	0.06%
2022/07/08	5	36.10	27	35.94	36.10	-22	3,582	-0.61%
2022/07/07	0	0.00	30	35.08	35.15	-30	3,462	-0.87%
2022/07/01	1	34.30	0	0.00	34.25	1	3,466	0.03%
2022/06/29	0	0.00	1	35.90	35.65	-1	3,500	-0.03%
2022/06/28	0	0.00	35	35.70	35.70	-35	3,479	-1.01%
2022/06/27	0	0.00	1	35.70	35.70	-1	3,569	-0.03%
2022/06/23	0	0.00	1	35.10	35.10	-1	3,521	-0.03%
2022/06/22	0	0.00	1	34.50	34.45	-1	3,497	-0.03%
2022/06/15	0	0.00	1	35.30	35.05	-1	3,443	-0.03%
2022/06/14	0	0.00	2	34.55	34.95	-2	3,466	-0.06%
2022/06/13	1	34.80	0	0.00	34.70	1	3,498	0.03%
2022/06/08	0	0.00	1	35.75	35.80	-1	3,487	-0.03%
2022/06/07	0	0.00	1	35.75	35.65	-1	3,468	-0.03%
2022/06/06	0	0.00	41	35.67	35.70	-41	3,470	-1.18%
2022/06/01	2	35.50	0	0.00	35.25	2	3,623	0.06%
2022/05/31	0	0.00	2	35.20	35.55	-2	3,606	-0.06%
2022/05/30	0	0.00	8	35.04	35.30	-8	3,395	-0.24%
2022/05/27	0	0.00	6	34.77	34.75	-6	3,357	-0.18%
2022/05/26	0	0.00	5	34.45	34.40	-5	3,371	-0.15%
2022/05/25	1	34.55	0	0.00	34.50	1	3,454	0.03%
2022/05/24	1	33.95	0	0.00	33.85	1	3,508	0.03%
2022/05/23	0	0.00	2	34.80	33.95	-2	3,506	-0.06%
2022/05/20	0	0.00	2	34.60	34.40	-2	3,522	-0.06%
2022/05/19	2	33.93	0	0.00	33.95	2	3,484	0.06%
2022/05/18	2	34.15	2	34.35	34.75	0	3,484	0.00%
2022/05/17	0	0.00	5	34.25	34.30	-5	3,494	-0.14%
2022/05/13	3	33.30	0	0.00	33.30	3	3,480	0.09%
2022/05/12	2	33.05	0	0.00	33.00	2	3,515	0.06%
2022/05/11	5	32.95	0	0.00	33.00	5	3,504	0.14%
2022/05/10	5	32.88	4	33.16	33.25	1	3,543	0.03%
2022/05/09	12	33.31	1	33.50	33.45	11	3,561	0.31%
2022/05/03	7	33.85	0	0.00	33.70	7	3,818	0.18%
2022/04/28	0.6	33.50	0	0.00	33.50	0.6	3,881	0.01%
2022/04/27	34	33.29	0	0.00	33.40	34	3,860	0.88%
2022/04/26	12	33.88	0	0.00	33.95	12	3,837	0.31%
2022/04/25	6	33.82	2	33.90	33.80	4	3,857	0.10%
2022/04/21	3	34.50	0	0.00	34.55	3	3,847	0.08%
2022/04/20	0	0.00	1	34.15	34.15	-1	3,889	-0.03%
2022/04/19	6	34.18	0	0.00	34.05	6	3,882	0.15%
2022/04/18	2	34.15	0	0.00	34.05	2	3,924	0.05%
2022/04/15	4	34.36	0	0.00	34.25	4	3,938	0.10%
2022/04/14	6	34.89	2	34.70	34.75	4	3,966	0.10%
2022/04/12	3	34.52	0	0.00	34.35	3	4,041	0.07%
2022/04/11	16	34.68	0	0.00	34.40	16	4,054	0.39%
2022/04/08	0	0.00	1	35.05	35.00	-1	4,056	-0.02%
2022/04/07	3	35.35	1	35.10	34.95	2	4,116	0.05%
2022/04/06	7	35.31	1	35.40	35.65	6	4,126	0.15%
2022/04/01	1	35.75	0	0.00	35.90	1	4,226	0.02%
2022/03/31	1	35.65	10	35.70	35.45	-9	4,354	-0.21%
2022/03/28	2	34.60	0	0.00	34.85	2	4,227	0.05%
2022/03/25	1	34.85	0	0.00	34.85	1	4,247	0.02%
2022/03/23	0	0.00	2	35.55	35.50	-2	4,354	-0.05%
2022/03/17	0	0.00	12	35.24	35.00	-12	4,474	-0.27%
2022/03/16	11	34.20	0	0.00	34.85	11	4,587	0.24%
2022/03/15	0	0.00	10	34.59	34.70	-10	4,883	-0.20%
2022/03/11	1	34.45	0	0.00	34.50	1	5,019	0.02%
2022/03/10	1	34.60	3	34.75	34.80	-2	5,074	-0.04%
2022/03/08	6	33.95	0	0.00	34.00	6	5,077	0.12%
2022/03/07	11	34.14	0	0.00	34.20	11	5,080	0.22%
2022/03/04	0	0.00	1	35.05	35.05	-1	5,129	-0.02%
2022/03/03	1	35.45	0	0.00	35.35	1	5,162	0.02%
2022/03/02	3	35.40	4	35.65	35.40	-1	5,195	-0.02%
2022/02/24	11	35.08	6	35.30	35.05	5	5,142	0.10%
2022/02/18	1	35.80	1	35.85	35.95	0	5,107	0.00%
2022/02/14	1	35.25	1	35.25	35.25	0	5,187	0.00%
2022/02/08	0	0.00	1	36.25	36.35	-1	5,239	-0.02%
2022/02/07	1	35.45	14	35.97	36.10	-13	5,196	-0.25%
2022/01/25	1	34.55	0	0.00	34.55	1	5,130	0.02%
2022/01/19	4	35.43	0	0.00	35.35	4	5,164	0.08%
2022/01/18	0	0.00	10	35.90	35.95	-10	5,156	-0.19%
2022/01/14	1	35.35	0	0.00	35.40	1	5,163	0.02%
2022/01/13	0	0.00	3	36.10	36.00	-3	5,183	-0.06%
2022/01/11	0	0.00	12	35.83	35.90	-12	5,132	-0.23%
2022/01/10	1	35.35	1	35.55	35.30	0	5,111	0.00%
2022/01/07	6	35.37	2	35.40	35.35	4	5,124	0.08%
2022/01/06	2	35.55	0	0.00	35.65	2	5,081	0.04%
2022/01/04	0	0.00	10	36.15	35.90	-10	5,108	-0.20%
2022/01/03	2	35.90	0	0.00	35.85	2	5,109	0.04%
2021/12/30	5	36.21	0	0.00	36.10	5	5,105	0.10%
2021/12/28	4	36.59	0	0.00	36.65	4	5,134	0.08%
2021/12/27	5	37.05	13	37.11	37.20	-8	5,044	-0.16%
2021/12/22	1	35.85	0	0.00	35.90	1	5,202	0.02%
2021/12/20	0	0.00	1	35.80	35.50	-1	5,264	-0.02%
2021/12/17	1	35.75	0	0.00	36.15	1	5,281	0.02%
2021/12/15	0	0.00	6	35.73	35.70	-6	5,344	-0.11%
2021/12/14	10	36.00	0	0.00	35.85	10	5,397	0.19%
2021/12/13	0	0.00	5	36.10	36.10	-5	5,381	-0.09%
2021/12/09	12	36.20	22	36.38	36.55	-10	5,388	-0.19%
2021/12/07	6	34.58	0	0.00	34.50	6	4,993	0.12%
2021/12/01	3	33.68	0	0.00	33.65	3	5,197	0.06%
2021/11/30	10	34.08	0	0.00	33.50	10	5,160	0.19%
2021/11/29	5	34.05	0	0.00	34.00	5	5,045	0.10%
2021/11/26	16	34.60	0	0.00	34.40	16	5,029	0.32%
2021/11/25	1	34.90	0.1	35.00	34.90	0.9	5,090	0.02%
2021/11/24	0	0.00	15	35.03	35.10	-15	5,171	-0.29%
2021/11/23	7	34.60	0	0.00	34.50	7	5,182	0.14%
2021/11/22	3	34.55	0	0.00	34.80	3	5,264	0.06%
2021/11/19	6.1	34.32	0	0.00	34.30	6.1	5,307	0.12%
2021/11/18	50	34.60	0	0.00	34.50	50	5,349	0.93%
2021/11/17	51	34.60	14.7	34.57	34.45	36.3	5,361	0.68%
2021/11/15	105	34.74	5	35.00	35.05	100	5,536	1.81%	大買/
2021/11/12	4	34.30	0	0.00	34.45	4	5,749	0.07%
2021/11/11	1	34.45	2.1	34.55	34.30	-1.1	5,810	-0.02%
2021/11/10	3	34.87	0	0.00	34.80	3	5,841	0.05%
2021/11/09	2	35.15	0	0.00	35.20	2	5,850	0.03%
2021/11/05	13	34.06	0	0.00	34.15	13	5,890	0.22%
2021/11/03	23	34.41	0	0.00	34.50	23	5,919	0.39%
2021/11/02	14	34.54	0	0.00	34.50	14	5,933	0.24%
2021/11/01	8	34.32	0	0.00	34.45	8	5,893	0.14%
2021/10/29	7	34.29	0	0.00	34.10	7	5,891	0.12%
2021/10/27	18	34.69	0	0.00	34.55	18	5,852	0.31%
2021/10/25	0	0.00	1	35.00	35.15	-1	5,816	-0.02%
2021/10/22	1	34.85	0	0.00	34.85	1	5,840	0.02%
2021/10/20	1	34.95	0	0.00	34.85	1	5,774	0.02%
2021/10/15	2	34.50	0.3	34.50	34.85	1.7	5,770	0.03%
2021/10/13	0	0.00	2	33.95	33.85	-2	5,867	-0.03%
2021/10/12	3	33.83	1	33.95	33.95	2	5,830	0.03%
2021/10/05	4.1	34.24	0	0.00	34.20	4.1	5,836	0.07%
2021/10/04	6	34.88	0	0.00	34.65	6	5,850	0.10%
2021/10/01	3	34.95	0	0.00	35.00	3	5,851	0.05%
2021/09/29	10	35.30	3	35.45	35.25	7	5,680	0.12%
2021/09/28	1	35.95	1	35.85	35.90	0	5,564	0.00%
2021/09/24	1	35.75	14	35.94	35.60	-13	5,567	-0.23%
2021/09/23	0	0.00	17	35.97	35.60	-17	5,511	-0.31%
2021/09/22	11	35.62	0	0.00	35.40	11	5,509	0.20%
2021/09/17	35	36.21	0	0.00	36.15	35	5,446	0.64%
2021/09/16	3	36.50	0	0.00	36.40	3	5,456	0.05%
2021/09/15	3	37.17	0	0.00	37.00	3	5,567	0.05%
2021/09/14	1	37.30	0	0.00	37.35	1	5,544	0.02%
2021/09/13	0	0.00	6	36.52	36.50	-6	5,496	-0.11%
2021/09/10	9	36.22	0	0.00	36.25	9	5,560	0.16%
2021/09/08	6	35.93	0	0.00	35.80	6	5,826	0.10%
2021/09/06	2	37.20	2	36.95	36.90	0	5,753	0.00%
2021/09/02	10	36.80	3	36.90	36.80	7	5,747	0.12%
2021/09/01	1	37.10	0	0.00	37.05	1	5,735	0.02%
2021/08/31	4.1	36.87	0	0.00	37.25	4.1	5,739	0.07%
2021/08/30	6	36.76	0	0.00	37.05	6	5,668	0.11%
2021/08/27	1	37.50	6	38.20	38.15	-5	5,597	-0.09%
2021/08/26	2	37.60	0	0.00	37.50	2	5,564	0.04%
2021/08/25	0	0.00	26	37.78	37.95	-26	5,540	-0.47%
2021/08/24	7	37.84	0	0.00	37.60	7	5,472	0.13%
2021/08/23	0	0.00	1	38.10	38.05	-1	5,436	-0.02%
2021/08/20	4	37.81	5	37.80	37.55	-1	5,522	-0.02%
2021/08/19	33	38.52	0	0.00	37.60	33	5,620	0.59%
2021/08/18	2	37.40	0	0.00	37.80	2	5,554	0.04%
2021/08/17	2	38.55	0	0.00	38.40	2	5,420	0.04%
2021/08/12	7	40.46	0	0.00	40.65	7	5,414	0.13%
2021/08/10	4	41.93	0	0.00	41.65	4	5,456	0.07%
2021/08/06	1	43.20	2	43.20	43.10	-1	5,689	-0.02%
2021/08/04	4	43.60	0	0.00	43.75	4	6,077	0.07%
2021/08/03	1	43.65	0	0.00	43.90	1	6,281	0.02%
2021/08/02	0	0.00	1	43.75	44.20	-1	6,363	-0.02%
2021/07/27	1	44.50	0	0.00	44.35	1	6,977	0.01%
2021/07/26	0	0.00	1	44.50	44.30	-1	7,167	-0.01%
2021/07/23	0	0.00	1	44.95	44.45	-1	7,452	-0.01%
2021/07/21	0	0.00	14	43.70	43.80	-14	7,805	-0.18%
2021/07/20	1	44.05	0	0.00	43.85	1	7,942	0.01%
2021/07/19	2	44.75	0	0.00	45.00	2	8,125	0.02%
2021/07/16	0	0.00	1	44.50	45.15	-1	8,566	-0.01%
2021/07/14	0	0.00	3	43.85	43.85	-3	9,886	-0.03%
2021/07/09	2	44.40	0	0.00	44.70	2	10,836	0.02%
2021/07/08	1	44.90	2	44.85	45.15	-1	10,863	-0.01%
2021/07/07	3	45.23	3	45.50	45.00	0	10,870	0.00%
2021/07/06	2	45.65	0	0.00	45.70	2	10,884	0.02%
2021/07/01	21	46.59	1	47.00	46.30	20	10,943	0.18%
2021/06/30	0	0.00	1	46.65	46.75	-1	10,959	-0.01%
2021/06/29	0	0.00	2	46.45	46.60	-2	11,003	-0.02%
2021/06/25	0	0.00	2	47.65	47.35	-2	11,196	-0.02%
2021/06/24	59	47.11	61.5	47.50	47.45	-2.5	11,235	-0.02%
2021/06/23	2	46.00	0	0.00	46.00	2	11,152	0.02%
2021/06/22	2	44.90	0	0.00	44.95	2	11,173	0.02%
2021/06/21	2	44.25	0	0.00	44.30	2	11,334	0.02%
2021/06/18	2	44.50	0	0.00	44.45	2	11,309	0.02%
2021/06/16	1	45.70	0	0.00	45.50	1	11,021	0.01%
2021/06/11	13	46.41	1	46.80	46.35	12	11,112	0.11%
2021/06/10	1	46.55	0	0.00	46.50	1	11,116	0.01%
2021/06/09	0	0.00	1	47.35	47.00	-1	11,095	-0.01%
2021/06/08	1	47.90	1	46.85	47.00	0	11,083	0.00%
2021/06/07	10	47.35	0	0.00	46.40	10	11,102	0.09%
2021/06/04	1	47.70	0	0.00	47.65	1	11,091	0.01%
2021/06/03	0	0.00	1	48.15	48.00	-1	11,101	-0.01%
2021/06/02	0	0.00	1	48.25	48.20	-1	11,144	-0.01%
2021/05/31	0	0.00	2	47.35	46.65	-2	11,201	-0.02%
2021/05/28	1	48.10	0	0.00	47.40	1	11,297	0.01%
2021/05/27	1	46.95	5	46.80	47.15	-4	11,207	-0.04%
2021/05/25	0	0.00	1	46.30	46.30	-1	11,152	-0.01%
2021/05/24	0	0.00	5	44.32	44.60	-5	11,108	-0.05%
2021/05/21	3	44.50	0	0.00	44.35	3	11,218	0.03%
2021/05/20	0	0.00	5	44.10	44.20	-5	11,167	-0.04%
2021/05/19	2	43.35	0	0.00	43.55	2	11,092	0.02%
2021/05/18	3	41.50	0	0.00	43.75	3	11,075	0.03%
2021/05/17	0	0.00	1	42.50	41.30	-1	11,014	-0.01%
2021/05/14	1	43.90	1	44.00	44.35	0	10,811	0.00%
2021/05/13	0	0.00	1	43.00	43.90	-1	10,697	-0.01%
2021/05/12	1	46.25	3	46.35	45.00	-2	10,559	-0.02%
2021/05/11	4	48.50	4	48.78	48.60	0	10,379	0.00%
2021/05/10	0	0.00	2	51.80	51.50	-2	10,201	-0.02%
2021/05/07	3	50.83	3	50.57	51.00	0	10,178	0.00%
2021/05/06	2	50.50	2	50.85	50.70	0	10,138	0.00%
2021/05/05	3	50.40	0	0.00	49.50	3	9,970	0.03%
2021/05/03	1	53.00	7.4	53.04	52.50	-6.4	9,553	-0.07%
2021/04/29	7	54.06	23	54.23	54.10	-16	9,387	-0.17%
2021/04/28	6	55.18	10	55.00	55.50	-4	9,117	-0.04%
2021/04/27	12.1	56.02	3	56.03	56.10	9.1	9,030	0.10%
2021/04/26	14	56.84	15	56.85	57.00	-1	8,914	-0.01%
2021/04/23	5	55.82	3	55.67	56.30	2	8,784	0.02%
2021/04/22	36	57.71	17	57.99	56.10	19	8,588	0.22%
2021/04/21	7	57.04	8	56.96	57.10	-1	8,128	-0.01%
2021/04/20	49	57.36	31	57.54	56.50	18	7,741	0.23%
2021/04/19	17	53.46	3	53.70	53.80	14	6,858	0.20%
2021/04/16	8	50.83	0	0.00	51.70	8	6,557	0.12%
2021/04/15	11	49.76	111.5	50.97	51.20	-100.5	6,355	-1.58%	大賣/
2021/04/14	3	48.10	1	48.15	48.15	2	5,976	0.03%
2021/04/13	0	0.00	2	47.55	47.30	-2	6,072	-0.03%
2021/04/12	1	47.85	1	48.00	47.80	0	6,202	0.00%
2021/04/09	0	0.00	10	48.05	48.00	-10	6,238	-0.16%
2021/04/08	0	0.00	1	46.75	46.95	-1	6,166	-0.02%
2021/04/07	40	47.30	10	47.13	47.30	30	6,163	0.49%
2021/04/06	20	47.65	7	47.33	47.30	13	6,151	0.21%
2021/04/01	1	47.50	0	0.00	47.45	1	6,115	0.02%
2021/03/31	0	0.00	3	48.03	48.20	-3	6,045	-0.05%
2021/03/30	0	0.00	2	47.45	47.50	-2	5,882	-0.03%
2021/03/29	0	0.00	2	46.70	47.00	-2	5,788	-0.03%
2021/03/26	0	0.00	2	45.73	45.45	-2	5,754	-0.03%
2021/03/25	1	45.75	0	0.00	45.75	1	5,709	0.02%
2021/03/24	0	0.00	14	45.71	46.40	-14	5,620	-0.25%
2021/03/23	0	0.00	51	44.95	44.75	-51	5,436	-0.94%
2021/03/22	0	0.00	2	43.95	44.55	-2	5,468	-0.04%
2021/03/19	1	44.70	1	44.15	44.20	0	5,493	0.00%
2021/03/17	0	0.00	2	44.73	44.70	-2	5,413	-0.04%
2021/03/16	1	44.00	0	0.00	44.05	1	5,370	0.02%
2021/03/12	0	0.00	1	44.00	44.00	-1	5,608	-0.02%
2021/03/10	2	43.90	2	43.50	43.65	0	5,681	0.00%
2021/03/09	2	43.85	2	43.70	43.60	0	5,722	0.00%
2021/03/08	1	43.35	5	43.25	43.45	-4	5,736	-0.07%
2021/03/04	11	43.79	0	0.00	43.55	11	5,959	0.18%
2021/03/03	0	0.00	3	43.17	43.85	-3	5,920	-0.05%
2021/02/25	5	44.55	0	0.00	44.45	5	5,794	0.09%
2021/02/24	0	0.00	3	44.60	44.40	-3	5,882	-0.05%
2021/02/23	0	0.00	2	44.65	44.65	-2	6,035	-0.03%
2021/02/22	2	43.25	4	43.31	43.60	-2	6,028	-0.03%
2021/02/19	1	42.40	2	42.85	42.55	-1	6,085	-0.02%
2021/02/18	0	0.00	1	43.50	43.30	-1	6,145	-0.02%
2021/02/05	2	41.65	3	41.83	41.80	-1	6,269	-0.02%
2021/01/29	0	0.00	4	40.04	39.95	-4	6,608	-0.06%
2021/01/28	1	40.20	2	40.85	40.35	-1	6,637	-0.02%
2021/01/27	3	41.55	0	0.00	41.40	3	6,668	0.04%
2021/01/26	0	0.00	1	41.50	41.50	-1	6,678	-0.01%
2021/01/21	0	0.00	0.4	41.45	41.70	-0.4	6,672	-0.01%
2021/01/20	5	41.80	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	0	0.00	5	42.20	42.35	-5	6,533	-0.08%
2021/01/15	0	0.00	5	43.30	43.05	-5	6,497	-0.08%
2021/01/14	3	42.95	0	0.00	43.10	3	6,468	0.05%
2021/01/12	1	43.45	0	0.00	43.05	1	6,351	0.02%
2021/01/06	16	41.71	9	41.93	41.35	7	6,075	0.12%
2021/01/05	13	42.99	5	42.80	42.80	8	5,880	0.14%
2021/01/04	0	0.00	1	44.40	44.40	-1	5,711	-0.02%
2020/12/30	0	0.00	21	43.40	44.10	-21	5,627	-0.37%
2020/12/29	1	43.20	0.1	43.35	43.35	0.9	5,619	0.02%
2020/12/28	2	43.65	1	43.75	43.60	1	5,671	0.02%
2020/12/22	6	43.69	4	43.38	43.05	2	5,733	0.03%
2020/12/21	1	44.85	0	0.00	44.65	1	5,756	0.02%
2020/12/18	0	0.00	22	45.20	45.10	-22	5,733	-0.38%
2020/12/17	1	44.85	0	0.00	45.50	1	5,731	0.02%
2020/12/16	0	0.00	14	45.22	45.70	-14	5,727	-0.24%
2020/12/15	0	0.00	1	44.55	44.80	-1	5,641	-0.02%
2020/12/14	0	0.00	1	44.50	45.15	-1	5,592	-0.02%
2020/12/11	1	44.15	1	44.85	44.35	0	5,524	0.00%
2020/12/10	1	44.70	2	44.75	44.80	-1	5,539	-0.02%
2020/12/09	0	0.00	5.3	45.35	45.30	-5.3	5,503	-0.10%
2020/12/08	43.3	45.30	26	45.11	45.45	17.3	5,469	0.32%
2020/12/07	6	43.68	8	43.62	43.80	-2	5,351	-0.04%
2020/12/04	0	0.00	16	43.70	43.70	-16	5,386	-0.30%
2020/12/03	1	42.90	2	43.33	43.30	-1	5,370	-0.02%
2020/12/02	0	0.00	2	43.45	43.20	-2	5,391	-0.04%
2020/12/01	1	43.15	0	0.00	43.50	1	5,425	0.02%
2020/11/27	1	43.35	9	43.20	43.20	-8	5,260	-0.15%
2020/11/26	0	0.00	1	42.85	43.20	-1	5,288	-0.02%
2020/11/24	1	42.80	0.5	42.75	42.75	0.5	5,366	0.01%
2020/11/23	8	43.84	3	43.47	43.30	5	5,316	0.09%
2020/11/20	17	42.46	16	42.63	43.25	1	5,180	0.02%
2020/11/19	4	41.68	6	41.57	41.80	-2	4,947	-0.04%
2020/11/18	5	41.00	2	41.03	41.05	3	4,859	0.06%
2020/11/17	3	40.22	1	40.20	40.35	2	4,780	0.04%
2020/11/13	2	40.60	0	0.00	39.95	2	4,820	0.04%
2020/11/12	0	0.00	6.2	39.89	39.90	-6.2	4,745	-0.13%
2020/11/11	2.2	39.80	0	0.00	40.00	2.2	4,888	0.05%
2020/11/09	1	38.50	11	38.50	38.60	-10	5,060	-0.20%
2020/11/06	0	0.00	20	38.05	38.25	-20	5,078	-0.39%
2020/11/05	0	0.00	2	38.05	38.00	-2	5,174	-0.04%
2020/10/26	6	37.34	12	37.30	37.25	-6	5,348	-0.11%
2020/10/22	2	36.95	0	0.00	36.70	2	5,425	0.04%
2020/10/21	5	36.95	0	0.00	36.85	5	5,463	0.09%
2020/10/15	3	36.58	0	0.00	36.60	3	5,670	0.05%
2020/10/06	2	38.00	2	38.05	38.00	0	6,125	0.00%
2020/10/05	0	0.00	1	38.05	37.90	-1	6,147	-0.02%
2020/09/29	0	0.00	4	37.35	37.20	-4	6,259	-0.06%
2020/09/28	5	36.35	1	35.90	36.70	4	6,259	0.06%
2020/09/25	4	36.08	4	36.13	36.00	0	6,273	0.00%
2020/09/24	24	36.10	9	36.04	35.70	15	6,256	0.24%
2020/09/23	0	0.00	1	37.00	37.30	-1	6,213	-0.02%
2020/09/22	5	37.00	3	37.10	37.05	2	6,199	0.03%
2020/09/21	0	0.00	2	38.10	38.00	-2	6,198	-0.03%
2020/09/16	5	38.41	0	0.00	38.25	5	6,206	0.08%
2020/09/15	0	0.00	3	38.52	38.50	-3	6,224	-0.05%
2020/09/11	4	37.96	0	0.00	37.90	4	6,237	0.06%
2020/09/10	0	0.00	1	38.50	38.50	-1	6,293	-0.02%
2020/09/09	0	0.00	2	37.95	38.45	-2	6,266	-0.03%
2020/09/08	2	37.50	0	0.00	37.50	2	6,182	0.03%
2020/09/07	3	36.80	11	36.40	37.25	-8	6,152	-0.13%
2020/09/04	12	35.57	1	35.55	36.10	11	6,136	0.18%
2020/09/03	6	35.69	0	0.00	35.85	6	6,096	0.10%
2020/09/01	10	36.75	0	0.00	36.40	10	6,018	0.17%
2020/08/31	2	36.45	0	0.00	36.00	2	5,954	0.03%
2020/08/28	7	37.25	0	0.00	37.30	7	5,794	0.12%
2020/08/24	0	0.00	1	37.65	37.65	-1	6,080	-0.02%
2020/08/20	4	37.20	0	0.00	37.45	4	6,072	0.07%
2020/08/19	3	38.62	5	38.76	38.40	-2	5,995	-0.03%
2020/08/18	0	0.00	1	38.30	39.00	-1	5,938	-0.02%
2020/08/17	3	38.75	5	39.15	38.75	-2	5,860	-0.03%
2020/08/14	1	38.70	0	0.00	38.65	1	5,618	0.02%
2020/08/13	3	37.45	11	37.03	37.75	-8	5,386	-0.15%
2020/08/12	2	36.33	0	0.00	36.35	2	5,277	0.04%
2020/08/11	1	37.05	6	36.17	36.65	-5	5,220	-0.10%
2020/08/10	2	35.50	0	0.00	35.40	2	5,063	0.04%
2020/08/05	0	0.00	3.4	36.18	35.90	-3.4	5,015	-0.07%
2020/08/04	0.4	35.35	69	35.35	35.55	-68.6	4,923	-1.39%
2020/08/03	12	33.67	0	0.00	33.60	12	4,841	0.25%
2020/07/27	0	0.00	12	34.13	34.00	-12	4,975	-0.24%
2020/07/24	0	0.00	4	34.83	34.50	-4	4,982	-0.08%
2020/07/23	0	0.00	1	35.50	35.00	-1	5,072	-0.02%
2020/07/21	2	35.60	0	0.00	35.55	2	5,052	0.04%
2020/07/20	4	35.00	0	0.00	35.05	4	5,070	0.08%
2020/07/17	5	36.05	1	37.30	35.70	4	5,023	0.08%
2020/07/16	0	37.00	6	36.62	37.00	-6	4,973	-0.12%
2020/07/15	1	36.15	1	36.30	36.35	0	4,823	0.00%
2020/07/14	2	35.60	0	0.00	35.55	2	4,782	0.04%
2020/07/13	2.3	35.68	0	0.00	35.55	2.3	4,758	0.05%
2020/07/10	3	35.47	1	35.40	35.50	2	4,728	0.04%
2020/07/09	1	36.10	6	36.18	36.00	-5	4,714	-0.11%
2020/07/08	3	35.95	12	35.87	36.00	-9	4,653	-0.19%
2020/07/07	0	0.00	2	35.15	35.15	-2	4,545	-0.04%
2020/07/06	2	34.90	2	34.95	35.10	0	4,552	0.00%
2020/07/03	3	34.93	2	34.95	34.95	1	4,557	0.02%
2020/07/02	3	34.37	12	35.02	35.15	-9	4,612	-0.20%
2020/07/01	2	34.00	0	0.00	33.90	2	4,589	0.04%
2020/06/30	7	33.69	0	0.00	33.75	7	4,590	0.15%
2020/06/29	10	34.05	0	0.00	33.95	10	4,602	0.22%
2020/06/24	0	0.00	5	34.70	34.50	-5	4,614	-0.11%
2020/06/23	1	34.65	0	0.00	34.70	1	4,680	0.02%
2020/06/19	1	35.10	0	0.00	35.00	1	4,719	0.02%
2020/06/18	0	0.00	2	35.48	35.10	-2	4,715	-0.04%
2020/06/17	1	36.10	0	0.00	35.70	1	4,735	0.02%
2020/06/10	0	0.00	7	35.72	36.00	-7	5,095	-0.14%
2020/06/09	1	35.40	4	35.30	35.40	-3	5,202	-0.06%
2020/06/08	1	34.90	7	35.24	35.20	-6	5,290	-0.11%
2020/06/05	4	34.90	0	0.00	34.75	4	5,287	0.08%
2020/06/03	0	0.00	5	34.40	34.60	-5	5,331	-0.09%
2020/06/01	1	34.10	1	33.85	33.75	0	5,302	0.00%
2020/05/27	0	0.00	6.4	33.93	34.00	-6.4	5,029	-0.13%
2020/05/26	1.4	33.76	10	33.65	33.80	-8.6	5,065	-0.17%
2020/05/25	5	32.40	0	0.00	32.50	5	5,049	0.10%
2020/05/22	15	32.55	0	0.00	32.55	15	5,050	0.30%
2020/05/19	2	33.35	0	0.00	33.30	2	4,972	0.04%
2020/05/15	11	32.29	0	0.00	31.80	11	4,908	0.22%
2020/05/13	0	0.00	7	33.05	33.05	-7	4,782	-0.15%
2020/05/05	0	0.00	10	34.85	34.55	-10	4,627	-0.22%
2020/05/04	4	34.23	5	34.10	34.10	-1	4,569	-0.02%
2020/04/30	10	34.50	0	0.00	34.55	10	4,501	0.22%
2020/04/29	0	0.00	2	34.65	34.50	-2	4,405	-0.05%
2020/04/28	7	34.13	8	34.33	34.55	-1	4,379	-0.02%
2020/04/27	2	32.50	8	32.56	32.80	-6	4,385	-0.14%
2020/04/24	1	30.60	0	0.00	30.60	1	4,282	0.02%
2020/04/23	1	30.90	0	0.00	30.85	1	4,231	0.02%
2020/04/14	0	0.00	1	33.00	33.30	-1	3,956	-0.03%
2020/04/10	1	32.20	0	0.00	32.55	1	3,896	0.03%
2020/04/09	2	32.50	0	0.00	32.10	2	3,878	0.05%
2020/04/08	2	32.28	0	0.00	32.60	2	3,826	0.05%
2020/04/07	1	31.00	22	31.54	31.40	-21	3,764	-0.56%
2020/04/01	1	30.50	0	0.00	30.45	1	3,626	0.03%
2020/03/31	0	0.00	10	31.70	30.80	-10	3,591	-0.28%
2020/03/30	1	30.10	0	0.00	31.15	1	3,539	0.03%
2020/03/27	0	0.00	15	31.54	31.00	-15	3,489	-0.43%
2020/03/24	0	0.00	1	30.20	30.70	-1	3,435	-0.03%
2020/03/23	1	30.00	6	29.58	29.60	-5	3,401	-0.15%
2020/03/20	2	30.05	1	30.30	30.25	1	3,357	0.03%
2020/03/19	1	31.25	4	30.48	29.70	-3	3,219	-0.09%
2020/03/18	1	33.15	0	0.00	33.00	1	3,094	0.03%
2020/03/17	10	33.27	11	33.59	33.00	-1	3,023	-0.03%
2020/03/16	5	35.43	6	35.24	34.90	-1	2,921	-0.03%
2020/03/13	5	34.67	5	35.05	36.00	0	2,853	0.00%
2020/03/12	20	37.39	4.5	37.37	37.85	15.5	2,743	0.57%
2020/03/11	1	37.45	0	0.00	38.00	1	2,632	0.04%
2020/03/09	3	38.03	1	38.05	38.10	2	2,568	0.08%
2020/03/06	1	38.85	0	0.00	39.00	1	2,521	0.04%
2020/03/05	0.5	39.20	0	0.00	39.20	0.5	2,503	0.02%
2020/03/03	1	39.20	2	39.05	39.10	-1	2,520	-0.04%
2020/03/02	0	0.00	1	39.05	39.00	-1	2,519	-0.04%
2020/02/27	2	38.90	0	0.00	39.55	2	2,620	0.08%
2020/02/26	2	38.90	0	0.00	39.10	2	2,573	0.08%
2020/02/24	6	38.85	0	0.00	38.90	6	2,600	0.23%
2020/02/20	1	39.40	0	0.00	39.10	1	2,680	0.04%
2020/02/18	2	39.20	0	0.00	39.20	2	2,738	0.07%
2020/02/12	0	0.00	3	39.55	39.45	-3	3,227	-0.09%
2020/02/10	8.5	39.26	0	0.00	39.40	8.5	3,239	0.26%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/05	2	39.55	0	0.00	39.95	2	3,292	0.06%
2020/02/03	3	39.10	0	0.00	39.35	3	3,314	0.09%
2020/01/31	1	40.05	0	0.00	39.35	1	3,313	0.03%
2020/01/30	19	40.17	9	41.30	39.10	10	3,309	0.30%
2020/01/13	0	0.00	10	42.33	42.40	-10	3,406	-0.29%
2020/01/09	0	0.00	5	41.40	41.50	-5	3,666	-0.14%
2020/01/08	1.5	41.27	0	0.00	41.05	1.5	3,823	0.04%
2020/01/07	5	41.50	0	0.00	41.35	5	3,905	0.13%
2020/01/06	0	0.00	1	41.50	41.40	-1	3,994	-0.03%
2020/01/02	0	0.00	1	42.00	42.10	-1	4,028	-0.02%
2019/12/25	0	0.00	2	41.90	42.00	-2	4,258	-0.05%
2019/12/23	2	43.00	2	42.45	42.45	0	4,491	0.00%
2019/12/20	10	42.50	0	0.00	43.05	10	4,473	0.22%
2019/12/17	0	0.00	0.3	42.30	42.30	-0.3	4,627	-0.01%
2019/12/13	3.5	41.90	0	0.00	41.65	3.5	4,676	0.07%
2019/12/11	1	40.95	0	0.00	41.15	1	4,660	0.02%
2019/12/09	8	40.63	0	0.00	40.85	8	4,698	0.17%
2019/12/05	4	41.34	0	0.00	41.10	4	4,680	0.09%
2019/12/04	1	41.00	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1.5	41.37	0	0.00	41.40	1.5	4,746	0.03%
2019/12/02	0	0.00	1	41.75	41.25	-1	4,737	-0.02%
2019/11/29	5	41.74	0	0.00	41.60	5	4,782	0.10%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/27	3	41.95	0	0.00	42.00	3	5,085	0.06%
2019/11/26	1	42.10	0	0.00	41.85	1	5,132	0.02%
2019/11/25	3	42.05	1	42.05	42.10	2	5,056	0.04%
2019/11/22	1	42.20	0	0.00	42.20	1	5,197	0.02%
2019/11/20	13	42.10	0	0.00	42.20	13	5,512	0.24%
2019/11/19	2.5	42.29	0	0.00	42.45	2.5	5,580	0.04%
2019/11/18	0.5	42.90	0	0.00	42.80	0.5	5,521	0.01%
2019/11/14	7	43.00	0	0.00	42.95	7	5,468	0.13%
2019/11/13	7.5	43.29	3	43.30	43.35	4.5	5,403	0.08%
2019/11/12	51	44.10	4	44.19	44.00	47	5,374	0.87%
2019/11/11	0	0.00	2	47.25	46.95	-2	5,134	-0.04%
2019/11/08	0	0.00	2	48.30	48.35	-2	5,129	-0.04%
2019/11/07	1	48.20	2	48.20	48.20	-1	5,170	-0.02%
2019/11/06	0	0.00	18	48.10	48.30	-18	5,175	-0.35%
2019/11/05	0	0.00	3	48.13	48.20	-3	5,166	-0.06%
2019/11/04	0	0.00	7	48.05	48.25	-7	5,203	-0.13%
2019/11/01	1	48.10	3	47.95	48.20	-2	5,230	-0.04%
2019/10/30	2	47.90	5	47.90	48.00	-3	5,276	-0.06%
2019/10/29	1	47.90	1	47.60	47.30	0	5,315	0.00%
2019/10/24	0	0.00	5.5	47.95	48.00	-5.5	5,323	-0.10%
2019/10/23	0	0.00	5	47.84	47.90	-5	5,337	-0.09%
2019/10/22	3	48.60	9	48.21	47.80	-6	5,320	-0.11%
2019/10/18	1	48.25	6	48.48	48.70	-5	5,261	-0.10%
2019/10/17	9	47.58	1	48.10	48.15	8	5,135	0.16%
2019/10/16	6	47.41	14	47.61	47.95	-8	5,045	-0.16%
2019/10/15	5	46.80	7	46.91	46.60	-2	4,906	-0.04%
2019/10/14	0.5	46.00	3	46.00	46.05	-2.5	4,817	-0.05%
2019/10/09	2	45.00	0	0.00	44.90	2	4,743	0.04%
2019/10/08	0	0.00	4	45.15	45.15	-4	4,756	-0.08%
2019/10/07	0	0.00	3	45.50	45.35	-3	4,751	-0.06%
2019/10/04	0	0.00	1	45.25	45.45	-1	4,737	-0.02%
2019/10/03	5.5	44.80	8	45.39	45.00	-2.5	4,717	-0.05%
2019/10/01	1	46.05	0	0.00	46.15	1	4,620	0.02%
2019/09/27	5	45.86	25	45.95	45.80	-20	4,558	-0.44%
2019/09/26	4	45.35	0	0.00	45.10	4	4,414	0.09%
2019/09/25	0	0.00	2	44.95	45.00	-2	4,333	-0.05%
2019/09/24	1	45.00	0	0.00	44.65	1	4,339	0.02%
2019/09/23	8	44.73	9	45.28	45.00	-1	4,302	-0.02%
2019/09/19	0	0.00	0.5	44.35	44.50	-0.5	4,148	-0.01%
2019/09/18	0	0.00	4	44.63	44.60	-4	4,143	-0.10%
2019/09/16	5	44.65	0	0.00	44.25	5	4,158	0.12%
2019/09/12	6	44.13	0	0.00	44.15	6	4,115	0.15%
2019/09/11	0	0.00	4	44.00	44.00	-4	4,103	-0.10%
2019/09/09	1	43.85	0	0.00	43.80	1	4,057	0.02%
2019/09/05	3.5	43.95	0	0.00	43.70	3.5	4,098	0.09%
2019/09/03	3	43.50	4	43.65	43.45	-1	4,087	-0.02%
2019/09/02	6	44.55	5	44.10	44.05	1	4,061	0.02%
2019/08/30	0	0.00	16	43.93	44.00	-16	3,937	-0.41%
2019/08/29	1	43.10	5	42.95	43.00	-4	3,771	-0.11%
2019/08/28	5	42.90	1	42.90	43.00	4	3,712	0.11%
2019/08/27	0	0.00	1	43.60	43.00	-1	3,669	-0.03%
2019/08/26	1	42.30	5	43.12	42.60	-4	3,526	-0.11%
2019/08/23	4	42.36	16	42.63	42.50	-12	3,394	-0.35%
2019/08/22	3	41.18	1	41.00	41.30	2	3,183	0.06%
2019/08/21	0	0.00	2	40.10	40.00	-2	3,179	-0.06%
2019/08/16	0	0.00	1	40.00	40.10	-1	3,219	-0.03%
2019/08/14	0	0.00	4	40.28	40.15	-4	3,248	-0.12%
2019/08/13	0	0.00	1	40.30	40.25	-1	3,256	-0.03%
2019/08/12	10	40.05	2	40.25	40.00	8	3,229	0.25%
2019/08/07	1	38.60	0	0.00	38.75	1	3,208	0.03%
2019/08/06	1	38.80	4	38.45	38.75	-3	3,254	-0.09%
2019/08/05	0	0.00	10	38.85	38.95	-10	3,269	-0.31%
2019/08/02	2	39.08	54.5	39.01	39.00	-52.5	3,267	-1.61%
2019/08/01	4.2	39.55	0	0.00	39.55	4.2	3,315	0.13%
2019/07/31	2	39.75	8	40.40	40.40	-6	3,327	-0.18%
2019/07/29	4	40.00	3	40.02	40.00	1	3,334	0.03%
2019/07/26	0	0.00	12	40.04	40.20	-12	3,318	-0.36%
2019/07/25	1	40.00	6	40.05	40.10	-5	3,322	-0.15%
2019/07/22	0.3	39.60	1	39.55	39.45	-0.8	3,403	-0.02%
2019/07/19	1	40.20	0	0.00	40.40	1	3,498	0.03%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/17	2	40.33	0	0.00	40.30	2	3,573	0.06%
2019/07/15	0	0.00	1	40.75	40.65	-1	3,711	-0.03%
2019/07/12	0	0.00	4	40.74	40.65	-4	3,804	-0.11%
2019/07/08	5	40.10	0	0.00	40.20	5	3,957	0.13%
2019/07/01	1	40.00	2	40.10	39.90	-1	4,041	-0.02%
2019/06/28	9	40.28	1	40.10	40.10	8	4,031	0.20%
2019/06/24	4	40.73	0	0.00	40.80	4	4,043	0.10%
2019/06/20	0	0.00	9	40.57	40.35	-9	4,049	-0.22%
2019/06/18	2	39.80	0	0.00	39.80	2	4,034	0.05%
2019/06/14	2	39.15	0	0.00	39.30	2	4,044	0.05%
2019/06/13	5	39.10	0	0.00	39.10	5	4,028	0.12%
2019/06/12	7	39.59	0	0.00	39.55	7	4,083	0.17%
2019/06/11	7	40.12	0	0.00	40.10	7	4,023	0.17%
2019/06/10	0	0.00	1	40.30	40.40	-1	3,992	-0.03%
2019/06/05	0	0.00	1	39.90	40.10	-1	3,948	-0.03%
2019/06/04	15	39.88	0	0.00	39.80	15	3,922	0.38%
2019/06/03	0	0.00	8	39.70	40.00	-8	3,913	-0.20%
2019/05/31	0	0.00	8	40.06	40.10	-8	3,899	-0.21%
2019/05/30	2	40.15	0	0.00	40.05	2	3,877	0.05%
2019/05/29	0	0.00	5	39.85	39.60	-5	3,889	-0.13%
2019/05/24	0	0.00	20	39.50	39.40	-20	3,855	-0.52%
2019/05/23	1	39.70	0	0.00	39.85	1	3,854	0.03%
2019/05/22	20	40.15	0	0.00	40.15	20	3,830	0.52%
2019/05/21	6	40.53	2	40.10	40.65	4	3,842	0.10%
2019/05/17	1	38.65	0	0.00	38.65	1	3,753	0.03%
2019/05/16	0.3	39.00	0	0.00	38.65	0.3	3,756	0.01%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	2	38.78	300	38.51	38.75	-298	3,736	-7.98%	大賣/鉅額交易
2019/05/13	3.3	39.26	1	39.60	39.10	2.3	3,689	0.06%
2019/05/10	12	39.71	0	0.00	39.70	12	3,645	0.33%
2019/05/09	1	39.95	0	0.00	39.95	1	3,642	0.03%
2019/05/08	6	40.47	7	40.40	40.65	-1	3,564	-0.03%
2019/05/06	154	40.98	8	40.80	40.80	146	3,461	4.22%	大買/鉅額交易
2019/05/03	0	0.00	12	41.65	41.70	-12	3,390	-0.35%
2019/05/02	13	41.61	1	41.60	41.45	12	3,385	0.35%
2019/04/30	1	41.65	5	41.75	41.25	-4	3,366	-0.12%
2019/04/29	155	41.58	0	0.00	41.60	155	3,305	4.69%	大買/鉅額交易
2019/04/26	2	40.70	0	0.00	41.00	2	3,252	0.06%
2019/04/25	1	40.80	0	0.00	40.40	1	3,231	0.03%
2019/04/24	2	41.05	0	0.00	41.05	2	3,100	0.06%
2019/04/22	4	40.99	2	41.00	41.00	2	2,998	0.07%
2019/04/19	2	41.00	0	0.00	41.20	2	2,929	0.07%
2019/04/18	1	40.90	0	0.00	41.05	1	2,856	0.04%
2019/04/17	2	41.05	7	41.41	41.15	-5	2,785	-0.18%
2019/04/16	7	41.01	39	41.21	41.00	-32	2,720	-1.18%
2019/04/15	2	41.35	0	0.00	41.30	2	2,687	0.07%
2019/04/12	11	41.47	0	0.00	41.50	11	2,632	0.42%
2019/04/11	28	42.03	0	0.00	42.05	28	2,596	1.08%
2019/04/10	0	0.00	2	42.55	42.55	-2	2,562	-0.08%
2019/04/09	0	0.00	1	41.70	41.85	-1	2,549	-0.04%
2019/04/01	1	41.45	0	0.00	41.45	1	2,590	0.04%
2019/03/29	1	41.35	2	41.40	41.95	-1	2,572	-0.04%
2019/03/27	4	41.38	2	41.90	41.90	2	2,725	0.07%
2019/03/26	2	41.68	1	41.85	41.65	1	2,711	0.04%
2019/03/25	1	41.60	0	0.00	42.20	1	2,660	0.04%
2019/03/22	1	43.10	0	0.00	42.95	1	2,616	0.04%
2019/03/21	20	43.83	1	43.80	43.70	19	2,614	0.73%
2019/03/20	0	0.00	2	43.40	43.55	-2	2,637	-0.08%
2019/03/19	0.5	43.30	2	43.30	43.25	-1.5	2,627	-0.06%
2019/03/15	2	42.48	0	0.00	43.00	2	2,610	0.08%
2019/03/07	2	43.10	20	42.94	43.00	-18	2,724	-0.66%
2019/03/06	5	43.05	0	0.00	43.10	5	2,789	0.18%
2019/03/05	5	43.10	0	0.00	43.10	5	2,812	0.18%
2019/03/04	0	0.00	0.9	43.80	43.55	-0.9	2,839	-0.03%
2019/02/27	5	44.15	4	44.10	43.75	1	2,823	0.04%
2019/02/26	21	44.38	0	0.00	44.05	21	2,770	0.76%
2019/02/15	6	42.92	0	0.00	42.40	6	2,825	0.21%
2019/02/13	3	43.65	0	0.00	43.65	3	3,041	0.10%
2019/02/12	0	0.00	5	44.03	44.20	-5	3,174	-0.16%
2019/01/30	0	0.00	3.1	42.88	43.15	-3.1	3,159	-0.10%
2019/01/25	0	0.00	0.5	42.80	42.80	-0.5	3,106	-0.02%
2019/01/23	0	0.00	1	42.35	42.85	-1	3,147	-0.03%
2019/01/18	0	0.00	1	43.00	43.00	-1	3,227	-0.03%
2019/01/15	0	0.00	3	42.75	42.95	-3	3,317	-0.09%
2019/01/14	0	0.00	1	42.15	42.15	-1	3,303	-0.03%
2019/01/09	0	0.00	4	42.60	42.65	-4	3,376	-0.12%
2019/01/04	2	40.65	8	41.18	41.20	-6	3,446	-0.17%
2018/12/26	2	40.03	0	0.00	40.15	2	3,712	0.05%
2018/12/25	1	40.10	0	0.00	40.30	1	3,694	0.03%
2018/12/22	0.5	41.00	0	0.00	41.00	0.5	3,697	0.01%
2018/12/21	6	40.84	0	0.00	40.00	6	3,756	0.16%
2018/12/19	0	0.00	5	43.25	43.05	-5	3,587	-0.14%
2018/12/13	0	0.00	4	42.78	43.00	-4	3,694	-0.11%
2018/12/11	1	40.95	0	0.00	41.25	1	3,718	0.03%
2018/12/06	1	41.85	0	0.00	41.75	1	3,784	0.03%
2018/12/05	0	0.00	2	42.30	42.60	-2	3,773	-0.05%
2018/12/03	5	43.45	13	43.46	43.20	-8	3,805	-0.21%
2018/11/30	0	0.00	10	42.00	42.50	-10	3,790	-0.26%
2018/11/29	0	0.00	1	41.45	41.60	-1	3,692	-0.03%
2018/11/28	1	40.70	0	0.00	40.75	1	3,629	0.03%
2018/11/23	5	39.90	0	0.00	39.95	5	3,664	0.14%
2018/11/19	0	0.00	5	40.10	40.00	-5	3,757	-0.13%
2018/11/16	1	40.15	1	40.15	40.45	0	3,768	0.00%
2018/11/15	2	39.15	1	39.10	39.25	1	3,768	0.03%
2018/11/14	8	38.83	0	0.00	39.10	8	3,785	0.21%
2018/11/13	1	38.90	1	38.40	39.20	0	3,790	0.00%
2018/11/12	3	40.35	10	39.32	39.10	-7	3,715	-0.19%
2018/11/09	18	41.46	6	41.72	41.50	12	3,620	0.33%
2018/11/07	0	0.00	2	43.75	43.40	-2	3,585	-0.06%
2018/11/05	2	42.95	1	42.95	43.50	1	3,752	0.03%
2018/11/02	1	43.00	0	0.00	43.35	1	3,802	0.03%
2018/10/30	0	0.00	1	42.50	42.55	-1	4,149	-0.02%
2018/10/26	3	41.67	0	0.00	41.55	3	4,157	0.07%
2018/10/25	1	41.70	10	41.95	41.80	-9	4,162	-0.22%
2018/10/24	7	41.68	0	0.00	42.50	7	4,211	0.17%
2018/10/23	10	41.95	0	0.00	42.10	10	4,224	0.24%
2018/10/22	1	42.45	0	0.00	42.60	1	4,259	0.02%
2018/10/19	13	42.25	0	0.00	42.50	13	4,270	0.30%
2018/10/18	2	43.10	0	0.00	42.80	2	4,251	0.05%
2018/10/17	0	0.00	14	43.02	43.30	-14	4,266	-0.33%
2018/10/16	1	43.10	0	0.00	42.65	1	4,240	0.02%
2018/10/15	13	42.77	0	0.00	42.60	13	4,238	0.31%
2018/10/12	3	42.73	2	42.75	43.60	1	4,205	0.02%
2018/10/11	13	42.77	1	42.90	43.35	12	4,201	0.29%
2018/10/05	18	45.53	1	45.50	45.70	17	4,128	0.41%
2018/10/04	3	46.33	0	0.00	46.30	3	4,180	0.07%
2018/10/03	2	47.18	5	47.30	47.00	-3	4,167	-0.07%
2018/10/01	1	48.30	0	0.00	48.25	1	4,143	0.02%
2018/09/28	0	0.00	6	48.51	48.00	-6	4,210	-0.14%
2018/09/27	0	0.00	3	48.37	48.45	-3	4,159	-0.07%
2018/09/25	0	0.00	11	48.20	48.10	-11	4,137	-0.27%
2018/09/21	1	48.00	0	0.00	47.85	1	4,134	0.02%
2018/09/19	2	48.10	1	48.20	48.25	1	4,106	0.02%
2018/09/18	1	47.80	5	47.84	47.90	-4	4,085	-0.10%
2018/09/17	5	47.20	0	0.00	47.30	5	4,055	0.12%
2018/09/12	3	46.55	0	0.00	46.55	3	4,045	0.07%
2018/09/10	1	45.55	1	46.05	45.85	0	4,137	0.00%
2018/09/07	2	46.50	0	0.00	46.65	2	4,176	0.05%
2018/09/06	4	46.45	0	0.00	46.65	4	4,185	0.10%
2018/09/05	1	46.50	0	0.00	46.15	1	4,179	0.02%
2018/09/03	1	46.90	1	47.05	46.95	0	4,257	0.00%
2018/08/30	2	46.10	1	46.00	46.25	1	4,230	0.02%
2018/08/29	0	0.00	1	46.35	46.10	-1	4,254	-0.02%
2018/08/28	0	0.00	4	46.30	46.35	-4	4,274	-0.09%
2018/08/24	10	45.50	2	45.50	45.50	8	4,282	0.19%
2018/08/23	2	46.20	0	0.00	46.10	2	4,370	0.05%
2018/08/22	1	46.75	5	46.52	46.60	-4	4,375	-0.09%
2018/08/21	0	0.00	2	47.35	47.45	-2	4,141	-0.05%
2018/08/17	0	0.00	2	47.25	46.75	-2	4,147	-0.05%
2018/08/16	1	45.80	0	0.00	47.05	1	4,166	0.02%
2018/08/15	3	46.60	0	0.00	46.25	3	4,205	0.07%
2018/08/14	2	47.25	0	0.00	47.25	2	4,240	0.05%
2018/08/13	6	47.25	0	0.00	47.25	6	4,268	0.14%
2018/08/10	5	48.97	0	0.00	49.10	5	4,196	0.12%
2018/08/09	2	48.85	2	48.70	49.00	0	4,209	0.00%
2018/08/08	1.3	49.11	5	49.62	49.05	-3.8	4,280	-0.09%
2018/08/07	0	0.00	1	49.25	49.45	-1	4,302	-0.02%
2018/08/06	8	48.53	41	48.61	48.80	-33	4,227	-0.78%
2018/08/03	0	0.00	8	46.99	47.05	-8	4,065	-0.20%
2018/08/02	0	0.00	2	46.80	46.80	-2	4,066	-0.05%
2018/07/31	0	0.00	1	47.05	47.30	-1	4,018	-0.02%
2018/07/30	0	0.00	3	47.23	47.00	-3	3,983	-0.08%
2018/07/27	1	46.55	8	46.41	46.85	-7	3,963	-0.18%
2018/07/26	1	45.30	0	0.00	45.65	1	3,899	0.03%
2018/07/24	0	0.00	2	45.80	45.80	-2	3,938	-0.05%
2018/07/23	0	0.00	1	45.30	45.20	-1	3,924	-0.03%
2018/07/19	4	45.15	0	0.00	45.10	4	3,922	0.10%
2018/07/18	0	0.00	8	45.62	45.65	-8	3,938	-0.20%
2018/07/17	0	0.00	3	45.30	45.30	-3	3,917	-0.08%
2018/07/16	2	44.60	2	44.40	44.40	0	3,900	0.00%
2018/07/13	1	44.35	0	0.00	44.40	1	3,966	0.03%
2018/07/10	2	45.00	0	0.00	45.15	2	3,857	0.05%
2018/07/09	0	0.00	2	45.05	45.10	-2	3,846	-0.05%
2018/07/06	8	44.61	0	0.00	44.60	8	3,884	0.21%
2018/07/05	0	0.00	2	45.20	45.35	-2	3,842	-0.05%
2018/07/04	2	44.95	0	0.00	45.55	2	3,880	0.05%
2018/07/03	3	45.00	0	0.00	44.70	3	3,942	0.08%
2018/07/02	7	45.28	0	0.00	45.25	7	3,954	0.18%
2018/06/29	0	0.00	7	45.71	45.85	-7	3,974	-0.18%
2018/06/27	4	44.63	0	0.00	44.60	4	4,038	0.10%
2018/06/26	5	44.75	1	44.80	44.60	4	4,180	0.10%
2018/06/21	2	45.30	0	0.00	45.20	2	4,335	0.05%
2018/06/20	1	45.40	1	45.45	45.55	0	4,379	0.00%
2018/06/19	5	45.50	5	45.35	45.10	0	4,403	0.00%
2018/06/15	1	46.50	10	46.80	46.25	-9	4,410	-0.20%
2018/06/13	1	47.60	6	47.79	47.50	-5	4,320	-0.12%
2018/06/12	1	47.85	2	48.05	47.85	-1	4,403	-0.02%
2018/06/08	0	0.00	1	47.15	46.95	-1	4,400	-0.02%
2018/06/07	1	46.75	0	0.00	47.15	1	4,419	0.02%
2018/06/06	5	46.65	12	46.69	46.60	-7	4,452	-0.16%
2018/06/05	0	0.00	2	46.15	46.25	-2	4,422	-0.05%
2018/06/04	3	45.12	0	0.00	45.65	3	4,400	0.07%
2018/06/01	2	45.05	1	45.10	45.25	1	4,418	0.02%
2018/05/31	1	44.60	1	44.70	45.60	0	4,426	0.00%
2018/05/30	1	44.95	2	45.05	44.95	-1	4,338	-0.02%
2018/05/29	1	45.80	1	45.25	45.55	0	4,343	0.00%
2018/05/28	1.3	45.58	7	45.85	45.60	-5.8	4,382	-0.13%
2018/05/25	3	45.75	0	0.00	45.85	3	4,427	0.07%
2018/05/24	9	46.09	0	0.00	46.10	9	4,470	0.20%
2018/05/23	2	46.83	22	46.32	46.60	-20	4,501	-0.44%
2018/05/22	5	46.46	3	46.35	46.60	2	4,522	0.04%
2018/05/21	2	45.38	1	45.50	45.60	1	4,511	0.02%
2018/05/18	0	0.00	1	44.70	44.85	-1	4,517	-0.02%
2018/05/17	2	44.63	5	44.51	44.85	-3	4,645	-0.06%
2018/05/16	14	44.10	3	44.40	44.50	11	4,687	0.23%
2018/05/15	12.3	44.97	4	45.00	45.00	8.3	4,683	0.18%
2018/05/14	1.5	46.03	0	0.00	45.90	1.5	4,768	0.03%
2018/05/11	1	46.00	0	0.00	46.25	1	4,760	0.02%
2018/05/10	1	46.15	0	0.00	46.00	1	4,760	0.02%
2018/05/09	1	46.05	2	46.10	46.00	-1	4,766	-0.02%
2018/05/08	3	46.17	0	0.00	46.20	3	4,832	0.06%
2018/05/07	5.5	46.51	3	46.70	46.40	2.5	4,859	0.05%
2018/05/04	1	46.95	1	46.75	46.65	0	4,880	0.00%
2018/05/03	0	0.00	1	47.10	47.00	-1	4,893	-0.02%
2018/05/02	0.3	47.50	0	0.00	47.35	0.3	4,913	0.01%
2018/04/26	2	47.30	0	0.00	47.05	2	4,953	0.04%
2018/04/25	1	47.40	0	0.00	47.40	1	4,965	0.02%
2018/04/20	3	47.70	0	0.00	47.90	3	5,112	0.06%
2018/04/19	14	47.91	6	48.11	48.15	8	5,112	0.16%
2018/04/17	12	47.38	0	0.00	47.45	12	5,093	0.24%
2018/04/16	3	47.57	0	0.00	47.95	3	5,114	0.06%
2018/04/13	3	48.00	0	0.00	47.75	3	5,192	0.06%
2018/04/12	10	47.87	0	0.00	47.80	10	5,243	0.19%
2018/04/11	7	47.96	3	48.15	48.05	4	5,262	0.08%
2018/04/10	2	47.70	8	47.65	47.90	-6	5,278	-0.11%
2018/04/09	11	47.81	1	47.45	48.05	10	5,268	0.19%
2018/04/03	2	46.65	1	46.60	46.70	1	5,250	0.02%
2018/04/02	7	46.93	0	0.00	46.80	7	5,274	0.13%
2018/03/31	11	47.08	4	47.00	47.05	7	5,295	0.13%
2018/03/30	1	47.05	6	47.35	47.05	-5	5,263	-0.10%
2018/03/29	13	47.22	1	47.45	47.35	12	5,203	0.23%
2018/03/28	10	47.94	10	47.90	47.80	0	5,071	0.00%
2018/03/27	8	48.79	0	0.00	48.60	8	5,003	0.16%
2018/03/26	9	48.65	0.3	49.20	49.00	8.7	4,977	0.17%
2018/03/23	2	49.05	0	0.00	49.25	2	4,943	0.04%
2018/03/22	3	49.33	0	0.00	49.65	3	4,920	0.06%
2018/03/21	4	48.96	7	49.48	49.50	-3	4,887	-0.06%
2018/03/20	2.5	50.06	1	50.10	50.10	1.5	4,845	0.03%
2018/03/19	1.5	50.13	0	0.00	49.90	1.5	4,845	0.03%
2018/03/16	1	50.00	2	50.35	50.10	-1	4,849	-0.02%
2018/03/15	2	50.40	0	0.00	50.40	2	4,777	0.04%
2018/03/14	10	50.40	0	0.00	50.50	10	4,772	0.21%
2018/03/12	2	49.70	2	50.13	50.30	0	4,801	0.00%
2018/03/09	0	0.00	3	49.30	49.25	-3	4,817	-0.06%
2018/03/07	1	49.05	0	0.00	49.05	1	4,983	0.02%
2018/03/06	1	49.10	0	0.00	49.20	1	5,016	0.02%
2018/03/05	2	49.33	0	0.00	49.10	2	5,177	0.04%
2018/02/23	0	0.00	1	50.20	50.40	-1	5,183	-0.02%
2018/02/22	1	49.55	1	50.50	49.60	0	5,217	0.00%
2018/02/21	1	49.50	2	49.55	50.00	-1	5,162	-0.02%
2018/02/12	3	48.97	1	49.00	48.95	2	5,113	0.04%
2018/02/09	19	47.54	3	47.27	47.40	16	5,109	0.31%
2018/02/08	20	48.90	0	0.00	49.00	20	5,034	0.40%
2018/02/07	19	49.34	1	49.60	49.10	18	5,038	0.36%
2018/02/06	8.7	49.62	10	49.30	49.40	-1.3	5,004	-0.03%
2018/01/31	2	50.85	0	0.00	50.80	2	4,930	0.04%
2018/01/26	2.3	51.47	0	0.00	51.50	2.3	4,775	0.05%
2018/01/25	2	51.50	0	0.00	51.90	2	4,727	0.04%
2018/01/23	2	51.50	0	0.00	51.70	2	4,688	0.04%
2018/01/22	1	51.80	0	0.00	51.90	1	4,681	0.02%
2018/01/18	0	0.00	0.6	52.50	52.40	-0.6	4,583	-0.01%
2018/01/17	1	52.50	5	52.64	52.60	-4	4,528	-0.09%
2018/01/16	0	0.00	2	51.60	51.80	-2	4,415	-0.05%
2018/01/15	10	51.60	0	0.00	51.60	10	4,386	0.23%
2018/01/11	3	51.10	0	0.00	51.30	3	4,313	0.07%
2018/01/09	10.3	50.98	0	0.00	51.20	10.3	4,257	0.24%
2018/01/08	1	51.10	0	0.00	51.60	1	4,174	0.02%
2018/01/05	0.4	51.60	1	51.10	51.50	-0.6	4,120	-0.01%
2018/01/03	0.9	52.20	1	52.10	52.00	-0.1	4,068	0.00%
2018/01/02	1	51.70	0	0.00	51.70	1	4,032	0.02%