正新 (2105)-富邦-嘉義券商分點個股進出

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

正新

(2105)

可現股當沖

股價
46.90
漲跌
--
漲幅
0.00%
成交量
3,538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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	0	0.00	1	46.95	46.90	-1	4,916	-0.02%
2024/05/02	0	0.00	4	47.20	46.90	-4	4,905	-0.08%
2024/04/30	1	47.15	0	0.00	47.15	1	4,882	0.02%
2024/04/29	0	0.00	16	46.70	46.80	-16	4,826	-0.33%
2024/04/25	0	0.00	0	46.30	46.10	0	4,756	0.00%
2024/04/24	6	46.18	84	47.61	46.10	-78	4,755	-1.64%
2024/04/22	0	0.00	67	47.49	47.45	-67	4,751	-1.41%
2024/04/19	5	46.86	0	0.00	46.90	5	4,716	0.11%
2024/04/18	3	48.20	1	48.40	47.85	2	4,626	0.04%
2024/04/17	1	48.00	10	48.00	48.00	-9	4,650	-0.19%
2024/04/16	11	48.20	0	0.00	48.20	11	4,626	0.24%
2024/04/15	0	0.00	10	49.60	49.45	-10	4,574	-0.22%
2024/04/12	7	48.67	8	48.68	48.70	-1	4,535	-0.02%
2024/04/11	0	0.00	2	49.25	49.20	-2	4,517	-0.04%
2024/04/10	1	48.95	0	0.00	49.10	1	4,514	0.02%
2024/04/08	0	0.00	1	48.55	48.55	-1	4,601	-0.02%
2024/04/02	6	48.94	0	0.00	48.80	6	4,561	0.13%
2024/04/01	0	0.00	0.6	50.00	49.75	-0.6	4,560	-0.01%
2024/03/29	0	0.00	7	50.10	50.00	-7	4,566	-0.15%
2024/03/28	10	49.80	0	0.00	49.70	10	4,531	0.22%
2024/03/27	6	49.78	19.2	50.00	49.85	-13.2	4,663	-0.28%
2024/03/26	2	48.15	9.1	48.84	48.85	-7.1	4,973	-0.14%
2024/03/25	0	0.00	10	47.95	48.15	-10	5,384	-0.19%
2024/03/22	1	48.10	0	0.00	48.10	1	5,850	0.02%
2024/03/21	0	0.00	4	48.73	49.15	-4	6,293	-0.06%
2024/03/20	0	0.00	5	48.12	48.40	-5	6,762	-0.07%
2024/03/19	2.1	48.06	0	0.00	47.80	2.1	6,807	0.03%
2024/03/18	13.1	49.20	19	50.07	49.50	-6	6,858	-0.09%
2024/03/15	2	47.40	18	47.97	48.20	-16	6,781	-0.24%
2024/03/14	5	47.74	12	47.64	47.65	-7	6,721	-0.10%
2024/03/13	0	46.20	2	46.45	46.60	-2	6,724	-0.03%
2024/03/12	3	45.97	32.1	46.06	46.50	-29.1	6,803	-0.43%
2024/03/08	10	46.21	6	46.50	46.30	4	7,198	0.06%
2024/03/07	3	45.62	1	45.60	45.90	2	7,479	0.03%
2024/03/06	1	45.70	10	46.00	46.05	-9	7,524	-0.12%
2024/03/05	3	46.15	0	0.00	46.05	3	7,635	0.04%
2024/03/01	1	46.95	0	0.00	46.65	1	7,758	0.01%
2024/02/29	0	0.00	3	46.63	46.95	-3	7,836	-0.04%
2024/02/27	0	0.00	0.6	46.20	46.30	-0.6	7,785	-0.01%
2024/02/26	4	46.20	2	46.05	46.20	2	7,805	0.03%
2024/02/23	2	46.15	2	46.32	46.30	0	7,848	0.00%
2024/02/22	4	45.69	3	45.95	46.30	1	7,894	0.01%
2024/02/21	3	45.65	2.5	45.80	45.85	0.5	7,974	0.01%
2024/02/20	0	45.80	2	45.75	46.00	-2	8,052	-0.02%
2024/02/19	2	46.53	1	46.80	46.40	1	8,186	0.01%
2024/02/16	1	46.40	13	46.22	46.55	-12	8,334	-0.14%
2024/02/15	3	45.43	0	0.00	45.10	3	8,361	0.04%
2024/02/05	4	45.00	20	45.58	45.45	-16	8,405	-0.19%
2024/02/02	1	44.85	13	45.54	45.70	-12	8,426	-0.14%
2024/02/01	0	45.00	0	0.00	44.85	0	8,426	0.00%
2024/01/31	0	45.25	0	0.00	45.45	0	8,453	0.00%
2024/01/30	3	45.23	2	45.15	45.10	1	8,500	0.01%
2024/01/29	1	44.90	6	45.12	45.20	-5	8,572	-0.06%
2024/01/25	0	0.00	1.1	44.39	44.35	-1.1	8,606	-0.01%
2024/01/24	4	43.92	24	43.81	44.15	-20	8,603	-0.23%
2024/01/23	3	43.17	0	0.00	43.20	3	8,675	0.03%
2024/01/22	3	43.38	1	43.40	43.25	2	8,707	0.02%
2024/01/19	28	42.98	6	42.54	43.15	22	8,706	0.25%
2024/01/18	13	42.55	11	42.35	42.35	2	8,755	0.02%
2024/01/17	1	42.95	2	43.20	42.90	-1	8,775	-0.01%
2024/01/16	5.3	42.82	5	43.10	43.10	0.3	8,733	0.00%
2024/01/15	6.2	43.75	6	43.65	43.65	0.2	8,670	0.00%
2024/01/12	3	43.55	0	0.00	43.75	3	8,720	0.03%
2024/01/11	14.5	43.23	8	43.15	43.60	6.5	8,766	0.07%
2024/01/10	13	44.15	10	43.90	43.95	3	8,745	0.03%
2024/01/09	16	44.76	14	44.85	44.75	2	8,781	0.02%
2024/01/08	0	0.00	1	45.55	45.10	-1	8,839	-0.01%
2024/01/05	1.5	45.07	1	45.05	45.00	0.5	8,912	0.01%
2024/01/04	5	44.70	12	44.93	44.95	-7	9,077	-0.08%
2024/01/03	27	44.64	5	44.80	44.95	22	9,315	0.24%
2024/01/02	2	45.00	1	45.30	45.55	1	9,284	0.01%
2023/12/29	1	45.05	2	45.30	44.90	-1	9,312	-0.01%
2023/12/28	1	45.40	1	44.90	45.00	0	9,359	0.00%
2023/12/27	4	44.48	3	44.80	44.90	1	9,441	0.01%
2023/12/26	4	44.33	4	44.55	44.50	0	9,419	0.00%
2023/12/25	13	44.92	1	45.24	44.75	12	9,438	0.13%
2023/12/22	31	45.99	1	45.75	45.45	30	9,439	0.32%
2023/12/21	4	46.48	8	47.26	47.90	-4	9,287	-0.04%
2023/12/20	1	46.00	17	46.60	47.00	-16	8,874	-0.18%
2023/12/19	3	46.17	2	46.40	46.25	1	8,458	0.01%
2023/12/18	0	0.00	9	46.33	46.60	-9	8,068	-0.11%
2023/12/15	0	45.60	2	45.70	45.35	-2	7,684	-0.03%
2023/12/14	1	45.05	5	45.35	45.30	-4	7,343	-0.05%
2023/12/13	16	45.20	3.2	46.25	45.00	12.8	7,361	0.17%
2023/12/12	2	46.25	2.5	46.19	46.30	-0.5	7,329	-0.01%
2023/12/11	0	0.00	3.3	45.43	45.40	-3.3	7,273	-0.05%
2023/12/08	6	45.20	1	45.21	45.00	5	7,356	0.07%
2023/12/07	2	45.00	2	45.50	44.85	0	7,324	0.00%
2023/12/06	1	45.00	3	45.27	45.00	-2	7,366	-0.03%
2023/12/05	6	44.39	0	0.00	44.25	6	7,404	0.08%
2023/12/04	21	45.18	10	45.31	44.70	11	7,195	0.15%
2023/12/01	3	46.62	1	47.35	46.50	2	6,918	0.03%
2023/11/30	4	46.94	0	0.00	47.05	4	6,870	0.06%
2023/11/29	1	47.10	2	47.50	47.30	-1	6,788	-0.01%
2023/11/28	1.1	47.50	0	0.00	47.45	1.1	6,868	0.02%
2023/11/27	0	0.00	9	46.76	46.85	-9	6,925	-0.13%
2023/11/22	0	0.00	4	46.11	46.20	-4	7,191	-0.06%
2023/11/21	2	45.95	5.1	46.01	46.10	-3.1	7,189	-0.04%
2023/11/20	4	45.75	1.1	45.99	45.65	2.9	7,140	0.04%
2023/11/17	1	46.50	4	46.48	46.55	-3	7,059	-0.04%
2023/11/16	0	0.00	13.4	46.43	45.90	-13.4	7,001	-0.19%
2023/11/15	2.5	46.33	10	46.25	46.55	-7.5	6,860	-0.11%
2023/11/14	3.5	45.56	3	45.75	45.50	0.5	6,711	0.01%
2023/11/13	3	45.00	16	45.23	45.65	-13	6,650	-0.20%
2023/11/10	1	44.90	14	45.08	44.80	-13	6,582	-0.20%
2023/11/09	2	44.50	10	44.84	44.80	-8	6,546	-0.12%
2023/11/08	2	45.00	6	44.94	45.00	-4	6,540	-0.06%
2023/11/07	2	44.78	13	44.96	44.95	-11	6,576	-0.17%
2023/11/06	2	44.70	10	44.82	44.80	-8	6,523	-0.12%
2023/11/03	0	0.00	1	44.10	44.30	-1	6,454	-0.02%
2023/11/02	2	43.95	2	44.00	43.75	0	6,463	0.00%
2023/11/01	2	43.95	0.2	44.15	44.00	1.8	6,434	0.03%
2023/10/31	0	0.00	6	44.36	44.15	-6	6,443	-0.09%
2023/10/27	3	43.97	1	44.05	43.95	2	6,430	0.03%
2023/10/26	3	44.10	0	0.00	43.85	3	6,457	0.05%
2023/10/25	2	43.93	3	44.08	44.00	-1	6,407	-0.02%
2023/10/24	5	42.74	3	42.97	43.00	2	6,363	0.03%
2023/10/23	21	42.99	1	43.25	42.95	20	6,353	0.31%
2023/10/20	3	42.80	0	0.00	42.90	3	6,343	0.05%
2023/10/18	2	43.63	3	43.07	43.40	-1	6,305	-0.02%
2023/10/17	6	43.56	9	43.43	43.20	-3	6,268	-0.05%
2023/10/16	1	43.95	1	44.30	44.30	0	6,264	0.00%
2023/10/13	1.3	44.15	5	44.30	44.15	-3.8	6,248	-0.06%
2023/10/12	0.3	44.90	11	44.97	44.95	-10.8	6,237	-0.17%
2023/10/11	0	0.00	41	44.35	44.80	-41	6,100	-0.67%
2023/10/06	0	0.00	2	42.85	43.10	-2	5,908	-0.03%
2023/10/05	6	42.83	2.7	42.68	42.85	3.3	5,915	0.06%
2023/10/04	8.2	41.75	7	41.91	41.70	1.2	5,877	0.02%
2023/10/03	4	41.71	1.3	41.95	42.40	2.7	5,940	0.05%
2023/10/02	7	42.55	6	42.50	42.45	1	5,915	0.02%
2023/09/28	0	42.30	5	42.40	42.50	-5	5,972	-0.08%
2023/09/27	0	0.00	2	42.45	42.45	-2	5,992	-0.03%
2023/09/26	0	0.00	2	42.73	42.60	-2	6,043	-0.03%
2023/09/25	11	42.67	2	42.45	42.60	9	6,147	0.15%
2023/09/22	2	42.68	9	43.03	42.90	-7	6,185	-0.11%
2023/09/21	8	43.03	3	43.15	42.60	5	6,147	0.08%
2023/09/20	9.2	43.59	5	43.43	43.40	4.2	6,069	0.07%
2023/09/19	3.1	43.82	18	43.86	43.90	-14.9	6,058	-0.25%
2023/09/18	0	0.00	7	43.29	43.10	-7	5,931	-0.12%
2023/09/15	1.3	42.08	5	42.60	42.65	-3.7	5,870	-0.06%
2023/09/14	12	42.80	9.7	42.76	42.75	2.3	5,794	0.04%
2023/09/13	8	42.46	18	42.37	42.65	-10	5,816	-0.17%
2023/09/12	21	41.06	5	41.70	41.80	16	5,928	0.27%
2023/09/11	4	41.60	59.1	41.64	41.65	-55.1	5,984	-0.92%
2023/09/08	16	40.66	92.6	40.76	41.40	-76.6	5,956	-1.29%
2023/09/07	0	39.50	1	39.90	39.70	-1	5,823	-0.02%
2023/09/06	6	39.52	7	39.73	39.75	-1	5,835	-0.02%
2023/09/05	10	39.85	0	0.00	40.00	10	5,832	0.17%
2023/09/04	5	40.19	4	40.21	40.10	1	5,843	0.02%
2023/09/01	3.6	40.42	37	40.45	40.45	-33.4	5,794	-0.58%
2023/08/31	53.1	38.94	4	39.24	39.65	49.1	5,662	0.87%
2023/08/30	7	39.74	14	39.97	39.75	-7	5,531	-0.13%
2023/08/29	14.1	39.06	61.4	39.43	39.55	-47.4	5,428	-0.87%
2023/08/28	2	37.65	0.1	37.86	37.50	1.9	5,286	0.04%
2023/08/25	0.1	37.60	1	37.55	37.40	-0.9	5,640	-0.02%
2023/08/24	1	37.80	0	0.00	37.85	1	5,661	0.02%
2023/08/23	3.1	37.95	0	0.00	38.10	3.1	5,674	0.05%
2023/08/22	2	38.05	2	37.93	38.05	0	5,697	0.00%
2023/08/18	0	0.00	2	37.80	37.75	-2	5,780	-0.03%
2023/08/17	2	37.50	9	37.62	37.95	-7	5,839	-0.12%
2023/08/16	0	37.60	0	0.00	37.40	0	5,862	0.00%
2023/08/15	0.1	37.95	3	38.05	37.95	-3	5,904	-0.05%
2023/08/14	12.1	37.91	10	37.58	37.45	2.1	5,955	0.04%
2023/08/11	4	38.35	14	38.11	38.40	-10	5,999	-0.17%
2023/08/10	8	36.91	0	0.00	36.90	8	6,087	0.13%
2023/08/09	5	37.40	0	0.00	37.35	5	6,098	0.08%
2023/08/08	3	37.55	8	37.45	37.70	-5	6,100	-0.08%
2023/08/07	8	37.14	0	0.00	37.35	8	6,091	0.13%
2023/08/04	1	37.20	0	0.00	37.15	1	6,111	0.02%
2023/08/02	2	37.43	0	0.00	37.35	2	6,103	0.03%
2023/08/01	5	37.84	0	0.00	37.90	5	6,041	0.08%
2023/07/31	0	0.00	10	38.55	38.45	-10	6,033	-0.17%
2023/07/28	0	0.00	1	38.60	38.70	-1	6,153	-0.02%
2023/07/26	0	0.00	0	38.50	38.35	0	6,140	0.00%
2023/07/25	1	38.30	0.3	38.54	38.50	0.7	6,161	0.01%
2023/07/24	0	0.00	2	37.70	38.00	-2	6,157	-0.03%
2023/07/21	0	0.00	0.1	38.55	38.40	-0.1	6,166	0.00%
2023/07/20	1	38.25	2.3	38.59	38.80	-1.3	6,193	-0.02%
2023/07/19	5	38.81	2	38.65	38.40	3	6,171	0.05%
2023/07/18	0	38.90	5	39.15	39.15	-5	6,127	-0.08%
2023/07/17	1	38.50	12	39.49	39.50	-11	6,114	-0.18%
2023/07/14	2	39.20	0	0.00	39.15	2	6,074	0.03%
2023/07/13	1.3	39.24	0	0.00	39.10	1.3	6,069	0.02%
2023/07/12	0	39.64	1	40.00	39.70	-1	6,059	-0.02%
2023/07/11	0	0.00	2	39.63	39.75	-2	6,101	-0.03%
2023/07/10	4	39.83	7.8	39.73	39.45	-3.8	6,112	-0.06%
2023/07/07	15	38.57	0	0.00	38.75	15	6,073	0.25%
2023/07/06	0	0.00	3	39.37	39.30	-3	6,028	-0.05%
2023/07/05	17.1	39.01	19.2	38.95	38.95	-2.1	5,979	-0.04%
2023/07/04	20.1	39.05	2	39.45	39.20	18.1	5,923	0.31%
2023/07/03	17.3	39.58	4.6	39.25	39.30	12.7	5,856	0.22%
2023/06/30	2.1	40.18	11	40.30	40.15	-8.9	5,786	-0.15%
2023/06/29	9	41.07	7.7	40.71	41.10	1.3	5,711	0.02%
2023/06/28	3	41.03	0	0.00	40.75	3	5,743	0.05%
2023/06/27	7	40.86	3	40.60	40.80	4	5,768	0.07%
2023/06/26	6	40.78	1	41.05	40.75	5	5,909	0.08%
2023/06/21	3.1	40.82	2	40.70	41.00	1.1	6,390	0.02%
2023/06/20	4	41.25	15	41.15	41.05	-11	6,355	-0.17%
2023/06/19	3	41.15	1	41.10	41.20	2	6,291	0.03%
2023/06/16	23.6	41.65	21	41.76	41.15	2.6	6,174	0.04%
2023/06/15	12.1	40.87	3	41.03	40.55	9.1	5,878	0.16%
2023/06/14	0	0.00	23	40.22	40.25	-23	5,792	-0.40%
2023/06/13	6	39.11	5	39.23	39.40	1	5,689	0.02%
2023/06/09	1	38.30	3	38.75	38.80	-2	5,604	-0.04%
2023/06/08	3	38.55	0	0.00	38.55	3	5,569	0.05%
2023/06/05	2.2	38.96	0	0.00	38.80	2.2	5,535	0.04%
2023/06/02	10	39.00	15.5	38.96	39.10	-5.5	5,501	-0.10%
2023/06/01	29	37.81	12	38.15	37.85	17	5,443	0.31%
2023/05/31	2	39.00	27	39.87	39.00	-25	5,339	-0.47%
2023/05/30	4	39.73	20	39.64	39.80	-16	4,973	-0.32%
2023/05/29	2	39.63	0	0.00	39.60	2	4,950	0.04%
2023/05/26	1	39.45	5	39.35	39.50	-4	4,994	-0.08%
2023/05/25	0	0.00	1	40.00	39.90	-1	4,979	-0.02%
2023/05/24	2	39.58	1	39.50	39.80	1	4,942	0.02%
2023/05/23	0	0.00	19	39.94	39.95	-19	4,911	-0.39%
2023/05/22	3	40.63	1	40.55	40.50	2	4,841	0.04%
2023/05/19	21	40.10	8	40.10	40.15	13	4,785	0.27%
2023/05/18	1	39.85	2	39.93	40.00	-1	4,717	-0.02%
2023/05/17	2	39.75	2	39.78	39.80	0	4,637	0.00%
2023/05/16	20	39.71	8	39.49	39.75	12	4,545	0.26%
2023/05/12	1	38.60	2	38.40	38.50	-1	4,346	-0.02%
2023/05/11	1	38.60	2	38.40	38.55	-1	4,328	-0.02%
2023/05/10	2	38.23	3	38.47	38.70	-1	4,325	-0.02%
2023/05/09	1	38.45	0	0.00	38.40	1	4,345	0.02%
2023/05/08	0	0.00	6	38.51	38.60	-6	4,379	-0.14%
2023/05/05	0	0.00	2.1	38.69	38.40	-2.1	4,375	-0.05%
2023/05/04	1	38.85	11	38.76	38.80	-10	4,338	-0.23%
2023/05/03	0	0.00	2	37.80	37.85	-2	4,181	-0.05%
2023/05/02	0	0.00	6	37.93	37.95	-6	4,217	-0.14%
2023/04/28	0	0.00	42	37.71	37.80	-42	4,273	-0.98%
2023/04/27	0	0.00	1	37.40	37.50	-1	4,251	-0.02%
2023/04/26	0	0.00	2	37.10	37.10	-2	4,243	-0.05%
2023/04/25	1	37.45	1	37.60	36.95	0	4,220	0.00%
2023/04/24	1	37.00	2	37.10	37.15	-1	4,179	-0.02%
2023/04/20	22.1	36.90	0	0.00	36.90	22.1	4,174	0.53%
2023/04/19	3	37.43	2	37.40	37.40	1	4,191	0.02%
2023/04/17	2	37.93	0	0.00	37.90	2	4,106	0.05%
2023/04/14	6	37.76	14	38.13	38.00	-8	4,047	-0.20%
2023/04/13	2	37.30	0	0.00	37.30	2	3,959	0.05%
2023/04/12	15	37.70	12	37.74	37.75	3	3,885	0.08%
2023/04/11	17	37.14	3	37.15	37.10	14	3,792	0.37%
2023/04/10	7	37.19	11	37.12	37.15	-4	3,765	-0.11%
2023/04/07	9	36.69	2	36.63	36.80	7	3,711	0.19%
2023/04/06	2	36.30	0	0.00	36.25	2	3,686	0.05%
2023/03/31	26	36.77	12	36.89	36.55	14	3,645	0.38%
2023/03/30	3	36.50	4	36.38	36.55	-1	3,557	-0.03%
2023/03/29	2	36.50	0.4	36.10	36.55	1.6	3,540	0.05%
2023/03/28	6	36.47	5	36.30	35.95	1	3,482	0.03%
2023/03/27	40	36.58	26	36.73	36.20	14	3,425	0.41%
2023/03/24	106.1	37.78	113	38.09	37.65	-6.9	3,235	-0.21%	大買/大賣/
2023/03/23	35	34.90	2	34.75	34.95	33	2,687	1.23%
2023/03/21	5	34.15	6	34.25	34.25	-1	2,696	-0.04%
2023/03/20	0	0.00	0.3	34.20	34.05	-0.3	2,691	-0.01%
2023/03/17	3	34.02	0	0.00	33.95	3	2,721	0.11%
2023/03/16	1	34.05	0.5	34.10	34.05	0.5	2,633	0.02%
2023/03/14	1	34.35	0.2	34.40	34.30	0.8	2,618	0.03%
2023/03/10	3	34.50	0	0.00	34.40	3	2,630	0.11%
2023/03/09	3	34.60	0	0.00	34.60	3	2,642	0.11%
2023/03/08	0	0.00	1	34.90	34.90	-1	2,690	-0.04%
2023/03/07	5	35.04	1	35.05	34.95	4	2,691	0.15%
2023/03/06	1	34.90	12	34.93	35.10	-11	2,698	-0.41%
2023/03/02	14	34.14	0	0.00	34.20	14	2,681	0.52%
2023/03/01	2	34.10	16	34.30	34.00	-14	2,684	-0.52%
2023/02/24	1	34.60	0	0.00	34.25	1	2,630	0.04%
2023/02/23	1	34.85	1	35.05	34.85	0	2,545	0.00%
2023/02/22	3.2	34.67	2	34.65	34.60	1.2	2,526	0.05%
2023/02/21	0	0.00	19	34.79	35.05	-19	2,524	-0.75%
2023/02/20	5	34.55	4	34.63	34.60	1	2,503	0.04%
2023/02/17	4	34.31	1	34.45	34.55	3	2,533	0.12%
2023/02/15	5	34.12	0	0.00	34.05	5	2,635	0.19%
2023/02/13	1	34.15	0	0.00	34.15	1	2,666	0.04%
2023/02/10	2	33.85	0	0.00	33.95	2	2,675	0.07%
2023/02/09	4	33.95	4	34.15	33.90	0	2,706	0.00%
2023/02/08	2	33.98	0	0.00	33.90	2	2,696	0.07%
2023/02/07	1	33.85	1	33.90	34.00	0	2,683	0.00%
2023/02/06	4	34.34	3	34.20	34.15	1	2,643	0.04%
2023/02/03	0	0.00	5	34.55	34.55	-5	2,624	-0.19%
2023/02/02	0.2	34.90	0	0.00	34.65	0.2	2,648	0.01%
2023/02/01	1	34.60	0	0.00	34.70	1	2,665	0.04%
2023/01/30	0	0.00	1	35.05	34.90	-1	2,683	-0.04%
2023/01/17	1	34.35	0	0.00	34.50	1	2,620	0.04%
2023/01/16	3	34.40	1	34.60	34.40	2	2,664	0.08%
2023/01/09	0	0.00	2	34.80	34.75	-2	2,948	-0.07%
2022/12/29	7	33.61	0	0.00	33.70	7	3,199	0.22%
2022/12/27	1	34.25	0	0.00	34.20	1	3,307	0.03%
2022/12/23	1	33.60	0	0.00	33.75	1	3,528	0.03%
2022/12/21	3	33.60	0	0.00	33.60	3	3,770	0.08%
2022/12/20	1	33.75	0	0.00	33.70	1	3,853	0.03%
2022/12/15	2	34.35	1	34.60	34.50	1	4,325	0.02%
2022/12/13	3	34.13	0	0.00	34.10	3	4,668	0.06%
2022/12/07	1	34.50	1	34.70	34.50	0	6,117	0.00%
2022/12/06	0	0.00	0.1	34.75	34.75	-0.1	6,217	0.00%
2022/12/05	0	0.00	2	34.90	34.60	-2	6,213	-0.03%
2022/12/02	0	0.00	1	34.95	34.90	-1	6,221	-0.02%
2022/12/01	10	34.91	7	34.66	34.55	3	6,223	0.05%
2022/11/30	2	34.45	3	34.53	34.95	-1	6,192	-0.02%
2022/11/29	2	34.35	1	34.15	34.55	1	6,125	0.02%
2022/11/25	1	34.30	1	34.25	34.35	0	6,128	0.00%
2022/11/24	1	34.05	0	0.00	34.25	1	6,164	0.02%
2022/11/22	2	33.58	0	0.00	33.50	2	6,194	0.03%
2022/11/21	0.1	33.65	1	33.60	33.75	-0.9	6,196	-0.01%
2022/11/18	6	33.52	0	0.00	33.50	6	6,206	0.10%
2022/11/17	1	33.70	0	0.00	33.75	1	6,205	0.02%
2022/11/16	3	34.17	2	34.25	33.80	1	6,202	0.02%
2022/11/14	0	0.00	2	33.93	34.20	-2	6,154	-0.03%
2022/11/11	4	33.35	0	0.00	33.35	4	6,101	0.07%
2022/11/09	1.2	33.38	0	0.00	33.45	1.2	6,120	0.02%
2022/11/08	0	0.00	2	33.35	33.45	-2	6,181	-0.03%
2022/11/07	1	33.60	0	0.00	33.60	1	6,252	0.02%
2022/11/01	0	0.00	1	33.05	33.05	-1	6,326	-0.02%
2022/10/28	1	32.30	0	0.00	32.40	1	6,352	0.02%
2022/10/27	0	0.00	4	32.90	33.05	-4	6,348	-0.06%
2022/10/26	0	0.00	21	32.01	32.10	-21	6,306	-0.33%
2022/10/25	1.5	32.10	0	0.00	32.10	1.5	6,335	0.02%
2022/10/24	1	32.35	2	32.10	32.00	-1	6,318	-0.02%
2022/10/21	5	32.07	2	32.23	32.00	3	6,274	0.05%
2022/10/20	5.5	32.60	2	32.65	32.80	3.5	6,191	0.06%
2022/10/19	2	33.93	0	0.00	33.50	2	6,021	0.03%
2022/10/17	2.5	33.50	2	34.00	34.00	0.5	6,113	0.01%
2022/10/14	32	34.14	1	34.20	34.10	31	6,106	0.51%
2022/10/13	5.2	34.27	0	0.00	34.05	5.2	6,135	0.08%
2022/10/12	30	34.50	0	0.00	34.85	30	6,108	0.49%
2022/10/11	3	34.40	5	34.43	34.55	-2	6,132	-0.03%
2022/10/07	3	35.53	0	0.00	35.25	3	6,118	0.05%
2022/10/06	3	35.77	3	36.00	35.80	0	6,159	0.00%
2022/10/05	3	35.72	2	36.00	35.70	1	6,143	0.02%
2022/10/04	2.5	35.31	2	35.50	35.35	0.5	6,091	0.01%
2022/10/03	4	35.19	8	35.11	35.00	-4	6,085	-0.07%
2022/09/30	4	35.74	5	35.66	35.70	-1	6,141	-0.02%
2022/09/29	12	36.63	11	36.35	36.40	1	6,023	0.02%
2022/09/28	8	36.46	34	37.20	36.30	-26	5,964	-0.44%
2022/09/27	4	36.91	57	36.83	37.05	-53	5,867	-0.90%
2022/09/26	14	37.27	5	36.81	36.95	9	5,802	0.16%
2022/09/23	22	37.89	11	37.56	37.35	11	5,675	0.19%
2022/09/22	19	38.49	15	38.99	38.80	4	5,493	0.07%
2022/09/21	14.1	39.49	22	39.24	39.25	-7.9	5,417	-0.15%
2022/09/20	12	39.43	14	39.67	39.60	-2	5,266	-0.04%
2022/09/19	10.3	39.07	14	39.15	39.45	-3.7	5,117	-0.07%
2022/09/16	16	38.72	37	38.96	39.50	-21	4,957	-0.42%
2022/09/15	16	38.76	27	38.57	38.40	-11	4,576	-0.24%
2022/09/14	86	37.31	104.3	37.03	37.70	-18.3	4,040	-0.45%	大賣/
2022/09/13	1.1	35.94	5	35.79	35.95	-3.9	3,724	-0.10%
2022/09/12	1	35.10	2	35.10	35.20	-1	3,641	-0.03%
2022/09/08	1	34.75	0	0.00	34.90	1	3,747	0.03%
2022/09/05	0	0.00	1	34.70	34.65	-1	3,731	-0.03%
2022/09/01	0	0.00	5	34.90	35.00	-5	3,754	-0.13%
2022/08/31	0	0.00	6	35.08	35.45	-6	3,747	-0.16%
2022/08/30	1	35.10	1	35.10	34.95	0	3,735	0.00%
2022/08/29	1	34.70	0.8	34.65	34.55	0.2	3,733	0.01%
2022/08/23	10	35.10	1.2	35.10	34.90	8.8	4,007	0.22%
2022/08/18	1	35.45	1	35.35	35.50	0	4,097	0.00%
2022/08/17	14.1	35.44	1	35.45	35.60	13.1	4,128	0.32%
2022/08/16	4.2	35.18	3	35.20	35.50	1.2	4,111	0.03%
2022/08/15	4	35.00	0	0.00	34.95	4	4,082	0.10%
2022/08/12	1	34.95	0	0.00	35.20	1	4,089	0.02%
2022/08/11	1	34.55	0	0.00	34.75	1	4,032	0.02%
2022/08/10	3	34.38	0	0.00	34.50	3	4,014	0.07%
2022/08/09	1	34.50	0	0.00	34.55	1	4,035	0.02%
2022/08/08	2	34.63	1	34.65	34.80	1	4,014	0.02%
2022/08/05	18.3	34.80	5	35.04	35.00	13.3	4,001	0.33%
2022/08/04	5	35.04	4.2	34.97	34.50	0.8	4,021	0.02%
2022/08/03	1	35.50	1	35.50	35.75	0	3,969	0.00%
2022/08/02	4	35.88	1	35.90	35.80	3	3,958	0.08%
2022/08/01	2.1	35.78	7	35.95	36.10	-4.9	3,941	-0.12%
2022/07/29	1	35.40	0	0.00	35.45	1	3,918	0.03%
2022/07/28	0	0.00	2	35.23	35.30	-2	3,920	-0.05%
2022/07/26	0.1	35.15	3	35.12	35.20	-2.9	3,903	-0.07%
2022/07/25	1	35.05	3	35.02	35.15	-2	3,902	-0.05%
2022/07/22	3.2	35.61	1	35.90	35.60	2.2	3,851	0.06%
2022/07/21	0.2	35.85	0	0.00	36.15	0.2	3,840	0.01%
2022/07/20	6.1	36.25	2	36.55	35.80	4.1	3,799	0.11%
2022/07/19	0.1	36.55	6	36.63	36.65	-5.9	3,781	-0.16%
2022/07/18	0.1	36.26	2	36.40	36.60	-2	3,752	-0.05%
2022/07/15	0	0.00	2	36.35	36.30	-2	3,706	-0.05%
2022/07/14	2.1	35.90	3	36.05	36.05	-1	3,698	-0.03%
2022/07/13	2	35.15	0	0.00	35.25	2	3,643	0.05%
2022/07/12	0	0.00	22	35.18	34.90	-22	3,605	-0.61%
2022/07/11	6	35.87	1	35.60	35.60	5	3,595	0.14%
2022/07/08	21.1	36.10	9.1	36.17	36.10	12.1	3,582	0.34%
2022/07/07	4	34.86	0	0.00	35.15	4	3,462	0.12%
2022/07/05	1.3	35.68	0	0.00	35.45	1.3	3,482	0.04%
2022/07/01	2	34.45	2	34.30	34.25	0	3,466	0.00%
2022/06/30	2	35.70	0	0.00	35.40	2	3,467	0.06%
2022/06/29	0	0.00	3	35.87	35.65	-3	3,500	-0.09%
2022/06/28	0	0.00	1	35.65	35.70	-1	3,479	-0.03%
2022/06/27	0	0.00	10	35.60	35.70	-10	3,569	-0.28%
2022/06/24	0	0.00	2	35.48	35.45	-2	3,554	-0.06%
2022/06/21	0	0.00	1	34.80	34.95	-1	3,511	-0.03%
2022/06/20	4	33.99	5	34.05	33.75	-1	3,500	-0.03%
2022/06/17	17	34.44	6	34.55	34.40	11	3,477	0.32%
2022/06/15	0	0.00	2	35.08	35.05	-2	3,443	-0.06%
2022/06/14	10	34.50	10.2	34.80	34.95	-0.2	3,466	0.00%
2022/06/13	10	34.74	0	0.00	34.70	10	3,498	0.29%
2022/06/10	0	0.00	10	35.45	35.50	-10	3,485	-0.29%
2022/06/09	0	0.00	1	35.85	35.75	-1	3,502	-0.03%
2022/06/08	2	35.70	2	35.80	35.80	0	3,487	0.00%
2022/06/07	0	0.00	1	35.80	35.65	-1	3,468	-0.03%
2022/06/06	0	0.00	3	35.55	35.70	-3	3,470	-0.09%
2022/06/02	0	0.00	1	35.45	35.50	-1	3,526	-0.03%
2022/06/01	0.1	35.30	2	35.60	35.25	-1.9	3,623	-0.05%
2022/05/31	4	35.13	3	35.02	35.55	1	3,606	0.03%
2022/05/30	0	0.00	11	35.16	35.30	-11	3,395	-0.32%
2022/05/27	0	34.75	2	34.70	34.75	-2	3,357	-0.06%
2022/05/26	0.1	34.75	0	0.00	34.40	0.1	3,371	0.00%
2022/05/25	14	34.11	18	34.56	34.50	-4	3,454	-0.12%
2022/05/24	3	33.85	0	0.00	33.85	3	3,508	0.09%
2022/05/20	0	0.00	4	34.64	34.40	-4	3,522	-0.11%
2022/05/19	0.1	33.95	0	0.00	33.95	0.1	3,484	0.00%
2022/05/18	0	0.00	0.4	34.65	34.75	-0.4	3,484	-0.01%
2022/05/17	0.2	34.20	19	34.13	34.30	-18.8	3,494	-0.54%
2022/05/16	0.1	33.65	0	0.00	33.60	0.1	3,472	0.00%
2022/05/13	1	33.30	0	0.00	33.30	1	3,480	0.03%
2022/05/12	1	33.00	0.2	33.09	33.00	0.8	3,515	0.02%
2022/05/11	1	32.90	0	0.00	33.00	1	3,504	0.03%
2022/05/10	4	33.18	0	0.00	33.25	4	3,543	0.11%
2022/05/09	0.1	33.45	0	0.00	33.45	0.1	3,561	0.00%
2022/05/06	0.1	33.71	0	0.00	33.70	0.1	3,626	0.00%
2022/05/05	0.1	34.25	0	0.00	34.30	0.1	3,729	0.00%
2022/05/04	0.2	33.75	0	0.00	33.70	0.2	3,737	0.01%
2022/05/03	0	33.80	1	33.65	33.70	-1	3,818	-0.03%
2022/04/29	1	33.75	0	0.00	33.45	1	3,837	0.03%
2022/04/28	0.1	33.50	0	0.00	33.50	0.1	3,881	0.00%
2022/04/27	5	33.35	5	33.55	33.40	0	3,860	0.00%
2022/04/26	0	0.00	13	33.87	33.95	-13	3,837	-0.34%
2022/04/25	6.3	33.85	8	33.80	33.80	-1.7	3,857	-0.04%
2022/04/22	3	34.38	8	34.40	34.40	-5	3,817	-0.13%
2022/04/21	0	0.00	2	34.60	34.55	-2	3,847	-0.05%
2022/04/20	1	34.10	30	34.20	34.15	-29	3,889	-0.75%
2022/04/19	3	34.20	4	34.25	34.05	-1	3,882	-0.03%
2022/04/18	4	34.13	10	34.35	34.05	-6	3,924	-0.15%
2022/04/15	6	34.31	0.2	34.35	34.25	5.8	3,938	0.15%
2022/04/14	1.1	34.71	2	34.70	34.75	-0.9	3,966	-0.02%
2022/04/12	1	34.25	10	34.40	34.35	-9	4,041	-0.22%
2022/04/11	11	34.39	0	0.00	34.40	11	4,054	0.27%
2022/04/08	2	35.13	10	35.10	35.00	-8	4,056	-0.20%
2022/04/07	2.1	35.33	2	35.25	34.95	0.1	4,116	0.00%
2022/04/06	3	35.45	0	0.00	35.65	3	4,126	0.07%
2022/04/01	17	35.86	2	35.83	35.90	15	4,226	0.35%
2022/03/31	0	0.00	3	35.68	35.45	-3	4,354	-0.07%
2022/03/30	10	35.50	1	35.50	35.30	9	4,321	0.21%
2022/03/29	7	34.86	0	0.00	34.60	7	4,231	0.17%
2022/03/28	6	34.77	0	0.00	34.85	6	4,227	0.14%
2022/03/25	1	34.85	0	0.00	34.85	1	4,247	0.02%
2022/03/24	21	35.10	1	35.00	35.05	20	4,304	0.46%
2022/03/23	0	0.00	22	35.41	35.50	-22	4,354	-0.51%
2022/03/22	1	35.50	0	0.00	35.55	1	4,369	0.02%
2022/03/21	20	35.53	4	35.55	35.60	16	4,402	0.36%
2022/03/18	2.1	35.22	1	35.20	35.00	1	4,448	0.02%
2022/03/17	0.1	35.10	0	0.00	35.00	0.1	4,474	0.00%
2022/03/15	0.2	34.50	0	0.00	34.70	0.2	4,883	0.00%
2022/03/10	0	0.00	5	34.60	34.80	-5	5,074	-0.10%
2022/03/09	0	0.00	1	34.20	34.15	-1	5,072	-0.02%
2022/03/08	3	34.03	1	33.90	34.00	2	5,077	0.04%
2022/03/07	6	34.08	0	0.00	34.20	6	5,080	0.12%
2022/03/04	0	0.00	4	35.05	35.05	-4	5,129	-0.08%
2022/03/01	2	35.33	0	0.00	35.65	2	5,198	0.04%
2022/02/25	5	34.95	16	34.95	35.60	-11	5,207	-0.21%
2022/02/24	7	35.26	10	35.05	35.05	-3	5,142	-0.06%
2022/02/23	2	35.75	2	35.75	35.70	0	5,087	0.00%
2022/02/22	7	35.84	0	0.00	35.80	7	5,118	0.14%
2022/02/21	9	36.07	0	0.00	36.40	9	5,111	0.18%
2022/02/18	15	35.99	7	35.97	35.95	8	5,107	0.16%
2022/02/17	0	0.00	1	36.30	36.30	-1	5,115	-0.02%
2022/02/16	7	35.70	1	35.75	35.60	6	5,102	0.12%
2022/02/15	1	35.30	0.2	35.45	35.15	0.8	5,129	0.02%
2022/02/14	12	35.38	0	0.00	35.25	12	5,187	0.23%
2022/02/11	7	35.94	0.1	36.00	35.75	6.9	5,191	0.13%
2022/02/10	6	36.38	1	36.50	36.35	5	5,222	0.10%
2022/02/09	14	36.30	0	0.00	36.35	14	5,230	0.27%
2022/02/08	12	36.38	2	36.45	36.35	10	5,239	0.19%
2022/02/07	2	35.85	12.1	35.59	36.10	-10.1	5,196	-0.19%
2022/01/26	6	34.69	0	0.00	34.55	6	5,093	0.12%
2022/01/25	4.7	34.53	0	0.00	34.55	4.7	5,130	0.09%
2022/01/21	0	0.00	2	35.50	35.45	-2	5,139	-0.04%
2022/01/19	3	35.40	0	0.00	35.35	3	5,164	0.06%
2022/01/18	4	35.85	0	0.00	35.95	4	5,156	0.08%
2022/01/17	1	35.30	0	0.00	35.40	1	5,154	0.02%
2022/01/14	2	35.40	0	0.00	35.40	2	5,163	0.04%
2022/01/13	0	0.00	4	36.30	36.00	-4	5,183	-0.08%
2022/01/12	0	0.00	4	35.91	36.00	-4	5,146	-0.08%
2022/01/11	2	35.80	1	35.45	35.90	1	5,132	0.02%
2022/01/10	2	35.33	4	35.25	35.30	-2	5,111	-0.04%
2022/01/07	1	35.65	4	35.50	35.35	-3	5,124	-0.06%
2022/01/06	4	35.55	2	35.65	35.65	2	5,081	0.04%
2022/01/05	1	35.80	0	0.00	35.75	1	5,096	0.02%
2022/01/04	2	36.10	60	35.73	35.90	-58	5,108	-1.14%
2022/01/03	1	36.00	20	35.85	35.85	-19	5,109	-0.37%
2021/12/30	0	0.00	2	36.35	36.10	-2	5,105	-0.04%
2021/12/29	1.3	36.46	0	36.30	36.55	1.3	5,126	0.03%
2021/12/28	5	36.60	1	36.70	36.65	4	5,134	0.08%
2021/12/27	67	37.10	15.2	37.04	37.20	51.8	5,044	1.03%
2021/12/24	1	36.00	1	36.05	36.05	0	4,997	0.00%
2021/12/23	0.5	35.95	0	0.00	35.80	0.5	5,072	0.01%
2021/12/22	2	35.83	0	0.00	35.90	2	5,202	0.04%
2021/12/17	10	36.13	1	35.50	36.15	9	5,281	0.17%
2021/12/14	1	35.85	6.2	35.95	35.85	-5.2	5,397	-0.10%
2021/12/13	3	36.15	1	36.20	36.10	2	5,381	0.04%
2021/12/10	3	35.87	20.2	35.85	35.85	-17.2	5,435	-0.32%
2021/12/09	54	36.15	9	36.22	36.55	45	5,388	0.84%
2021/12/08	7	34.94	13	35.02	35.20	-6	5,085	-0.12%
2021/12/07	1	34.50	0	0.00	34.50	1	4,993	0.02%
2021/12/06	2.1	34.45	2	34.45	34.85	0.1	5,066	0.00%
2021/12/03	2	34.08	0	0.00	34.05	2	5,181	0.04%
2021/12/02	1	33.80	2	33.75	34.10	-1	5,200	-0.02%
2021/12/01	2	33.63	0	0.00	33.65	2	5,197	0.04%
2021/11/30	3	34.05	4	34.09	33.50	-1	5,160	-0.02%
2021/11/29	13	34.01	0	0.00	34.00	13	5,045	0.26%
2021/11/26	0	0.00	2	34.40	34.40	-2	5,029	-0.04%
2021/11/25	1	34.95	4	35.06	34.90	-3	5,090	-0.06%
2021/11/24	0	0.00	8	35.00	35.10	-8	5,171	-0.15%
2021/11/23	5	34.75	2	34.60	34.50	3	5,182	0.06%
2021/11/22	0	0.00	4	34.80	34.80	-4	5,264	-0.08%
2021/11/19	3.2	34.52	0	0.00	34.30	3.2	5,307	0.06%
2021/11/18	1	34.50	0	0.00	34.50	1	5,349	0.02%
2021/11/17	6	34.58	0	0.00	34.45	6	5,361	0.11%
2021/11/16	3	34.75	1	34.75	34.75	2	5,406	0.04%
2021/11/15	0	0.00	3	34.78	35.05	-3	5,536	-0.05%
2021/11/11	5	34.37	0	0.00	34.30	5	5,810	0.09%
2021/11/10	12	34.98	2	35.20	34.80	10	5,841	0.17%
2021/11/09	1	34.80	2.2	35.05	35.20	-1.2	5,850	-0.02%
2021/11/08	2	34.53	1.2	34.65	34.80	0.8	5,916	0.01%
2021/11/05	1.1	34.29	0	34.15	34.15	1.1	5,890	0.02%
2021/11/04	3	34.60	1	34.35	34.35	2	5,911	0.03%
2021/11/03	2	34.50	0	0.00	34.50	2	5,919	0.03%
2021/11/01	0.2	34.45	0	0.00	34.45	0.2	5,893	0.00%
2021/10/29	11	34.25	2	34.30	34.10	9	5,891	0.15%
2021/10/28	1	34.65	0	0.00	34.75	1	5,841	0.02%
2021/10/27	4	34.71	0	0.00	34.55	4	5,852	0.07%
2021/10/26	0	0.00	2	35.13	35.20	-2	5,851	-0.03%
2021/10/25	10	34.70	0	0.00	35.15	10	5,816	0.17%
2021/10/22	4.1	34.93	1	34.90	34.85	3.1	5,840	0.05%
2021/10/21	0	0.00	2	35.43	35.20	-2	5,829	-0.03%
2021/10/20	1.2	34.96	0	0.00	34.85	1.2	5,774	0.02%
2021/10/19	3	34.88	1	34.90	34.90	2	5,772	0.03%
2021/10/18	1	35.00	20	35.05	34.90	-19	5,762	-0.33%
2021/10/15	1	34.85	1	34.35	34.85	0	5,770	0.00%
2021/10/14	21	34.15	0	0.00	34.10	21	5,796	0.36%
2021/10/13	0	0.00	1	34.35	33.85	-1	5,867	-0.02%
2021/10/12	4	33.89	0	0.00	33.95	4	5,830	0.07%
2021/10/08	1	34.41	0	0.00	34.40	1	5,813	0.02%
2021/10/07	1	34.90	4	34.84	34.90	-3	5,867	-0.05%
2021/10/06	6	34.12	0	0.00	34.10	6	5,881	0.10%
2021/10/05	1	34.20	0	0.00	34.20	1	5,836	0.02%
2021/10/04	2.1	34.97	1	35.00	34.65	1.1	5,850	0.02%
2021/10/01	16	34.97	0	0.00	35.00	16	5,851	0.27%
2021/09/29	7	35.24	0	0.00	35.25	7	5,680	0.12%
2021/09/28	1	35.90	0	0.00	35.90	1	5,564	0.02%
2021/09/27	0.2	36.20	1	35.95	36.20	-0.8	5,592	-0.01%
2021/09/24	2	35.75	0	0.00	35.60	2	5,567	0.04%
2021/09/23	4	35.54	1	35.50	35.60	3	5,511	0.05%
2021/09/22	5	35.38	0	0.00	35.40	5	5,509	0.09%
2021/09/17	2	36.53	0	0.00	36.15	2	5,446	0.04%
2021/09/16	32	36.43	0	0.00	36.40	32	5,456	0.59%
2021/09/15	4	37.25	0	0.00	37.00	4	5,567	0.07%
2021/09/14	5	37.00	4	37.33	37.35	1	5,544	0.02%
2021/09/13	1	36.45	3	36.50	36.50	-2	5,496	-0.04%
2021/09/10	2	36.20	0	0.00	36.25	2	5,560	0.04%
2021/09/09	7	35.81	2	35.98	36.25	5	5,878	0.09%
2021/09/08	5	36.01	7	35.90	35.80	-2	5,826	-0.03%
2021/09/07	17	36.75	0	0.00	36.65	17	5,733	0.30%
2021/09/06	29	36.95	5	36.92	36.90	24	5,753	0.42%
2021/09/03	14	36.86	2	37.15	37.05	12	5,756	0.21%
2021/09/02	17	36.93	2	36.85	36.80	15	5,747	0.26%
2021/09/01	14	37.10	0	0.00	37.05	14	5,735	0.24%
2021/08/31	14.1	36.74	0	0.00	37.25	14.1	5,739	0.25%
2021/08/30	7	36.77	1	36.90	37.05	6	5,668	0.11%
2021/08/27	7	37.99	3	37.88	38.15	4	5,597	0.07%
2021/08/26	19.3	37.61	0	0.00	37.50	19.3	5,564	0.35%
2021/08/25	8	37.85	1	37.95	37.95	7	5,540	0.13%
2021/08/24	2	37.70	2	38.00	37.60	0	5,472	0.00%
2021/08/23	6	37.93	0	0.00	38.05	6	5,436	0.11%
2021/08/20	6	37.72	0	0.00	37.55	6	5,522	0.11%
2021/08/19	5	37.79	2	39.00	37.60	3	5,620	0.05%
2021/08/18	15	37.41	0	0.00	37.80	15	5,554	0.27%
2021/08/17	0.1	38.70	0	0.00	38.40	0.1	5,420	0.00%
2021/08/16	2	39.15	1	39.40	39.15	1	5,337	0.02%
2021/08/13	5	40.37	0	0.00	40.30	5	5,353	0.09%
2021/08/12	5	40.55	33	40.55	40.65	-28	5,414	-0.52%
2021/08/11	2	41.70	0	0.00	41.80	2	5,363	0.04%
2021/08/10	1	41.66	0	0.00	41.65	1	5,456	0.02%
2021/08/09	1	42.65	0	0.00	42.50	1	5,608	0.02%
2021/08/06	1	43.35	0	0.00	43.10	1	5,689	0.02%
2021/08/05	4	43.60	0	0.00	43.60	4	5,835	0.07%
2021/08/02	0.1	43.65	4.1	44.19	44.20	-4	6,363	-0.06%
2021/07/30	6	43.19	1	43.40	43.10	5	6,426	0.08%
2021/07/28	2	43.78	0	0.00	43.60	2	6,811	0.03%
2021/07/27	2	44.40	1	44.50	44.35	1	6,977	0.01%
2021/07/26	1	44.30	0	0.00	44.30	1	7,167	0.01%
2021/07/23	0	0.00	4	44.90	44.45	-4	7,452	-0.05%
2021/07/22	0.3	44.10	0	0.00	44.05	0.3	7,643	0.00%
2021/07/21	5	43.78	0	0.00	43.80	5	7,805	0.06%
2021/07/20	9	44.02	0	0.00	43.85	9	7,942	0.11%
2021/07/19	0	44.43	0	0.00	45.00	0	8,125	0.00%
2021/07/16	0	0.00	1	44.75	45.15	-1	8,566	-0.01%
2021/07/15	1.1	44.26	0	0.00	44.30	1.1	8,998	0.01%
2021/07/13	2	45.23	0.7	45.15	44.55	1.3	10,139	0.01%
2021/07/12	1.2	44.92	1	44.75	44.80	0.2	10,396	0.00%
2021/07/09	2	44.43	10	44.30	44.70	-8	10,836	-0.07%
2021/07/08	7	44.96	0	0.00	45.15	7	10,863	0.06%
2021/07/07	0.1	45.35	0	0.00	45.00	0.1	10,870	0.00%
2021/07/06	1	46.25	1	45.70	45.70	0	10,884	0.00%
2021/07/05	0	0.00	1	45.75	46.00	-1	10,972	-0.01%
2021/07/02	4.7	45.80	2	45.40	45.45	2.7	10,992	0.02%
2021/07/01	2.2	46.68	2	46.65	46.30	0.2	10,943	0.00%
2021/06/30	0.1	46.60	0	0.00	46.75	0.1	10,959	0.00%
2021/06/29	2	46.83	15	46.55	46.60	-13	11,003	-0.12%
2021/06/28	0.1	46.94	0	0.00	47.00	0.1	11,123	0.00%
2021/06/25	2	47.45	6	47.71	47.35	-4	11,196	-0.04%
2021/06/24	5	47.50	4	47.58	47.45	1	11,235	0.01%
2021/06/23	15	45.80	8	45.66	46.00	7	11,152	0.06%
2021/06/22	5.2	45.29	2	44.95	44.95	3.2	11,173	0.03%
2021/06/21	5	44.52	3	45.00	44.30	2	11,334	0.02%
2021/06/18	4	44.75	0	0.00	44.45	4	11,309	0.04%
2021/06/17	0	45.00	5	45.02	45.30	-5	11,002	-0.05%
2021/06/16	4	45.14	1	45.60	45.50	3	11,021	0.03%
2021/06/15	7	46.25	3	45.73	45.65	4	11,061	0.04%
2021/06/11	0	0.00	5	46.40	46.35	-5	11,112	-0.04%
2021/06/10	6	46.54	0	0.00	46.50	6	11,116	0.05%
2021/06/09	0	0.00	10.1	47.52	47.00	-10.1	11,095	-0.09%
2021/06/08	0	0.00	1	46.75	47.00	-1	11,083	-0.01%
2021/06/07	5	46.11	4	46.35	46.40	1	11,102	0.01%
2021/06/03	0	0.00	5	48.05	48.00	-5	11,101	-0.05%
2021/06/02	3	47.90	6	47.79	48.20	-3	11,144	-0.03%
2021/06/01	0	0.00	0.2	47.00	47.00	-0.2	11,095	0.00%
2021/05/31	1	47.35	5	47.30	46.65	-4	11,201	-0.04%
2021/05/27	2	46.60	9	46.49	47.15	-7	11,207	-0.06%
2021/05/26	0.1	46.20	1	45.85	46.25	-0.9	11,197	-0.01%
2021/05/25	0	0.00	3	45.77	46.30	-3	11,152	-0.03%
2021/05/24	0.1	44.72	0	0.00	44.60	0.1	11,108	0.00%
2021/05/21	0	0.00	10	44.95	44.35	-10	11,218	-0.09%
2021/05/19	0	0.00	24	43.26	43.55	-24	11,092	-0.22%
2021/05/18	20	41.60	1.1	43.42	43.75	18.9	11,075	0.17%
2021/05/17	5	41.42	1	40.60	41.30	4	11,014	0.04%
2021/05/14	12	44.52	2	44.00	44.35	10	10,811	0.09%
2021/05/13	6	43.89	11	45.00	43.90	-5	10,697	-0.05%
2021/05/12	10	46.67	23	46.69	45.00	-13	10,559	-0.12%
2021/05/11	14.1	49.06	18	50.34	48.60	-3.9	10,379	-0.04%
2021/05/10	5	51.30	2	51.40	51.50	3	10,201	0.03%
2021/05/07	24	51.09	9	50.43	51.00	15	10,178	0.15%
2021/05/06	12.1	50.15	10	50.34	50.70	2.1	10,138	0.02%
2021/05/05	19.2	50.01	2.5	50.02	49.50	16.7	9,970	0.17%
2021/05/04	15	50.99	12	51.22	51.10	3	9,745	0.03%
2021/05/03	6.2	52.84	74	52.93	52.50	-67.8	9,553	-0.71%
2021/04/29	38	53.96	11	54.14	54.10	27	9,387	0.29%
2021/04/28	10.4	55.09	73	55.32	55.50	-62.7	9,117	-0.69%
2021/04/27	6	55.87	2	55.90	56.10	4	9,030	0.04%
2021/04/26	81.1	56.80	2	56.70	57.00	79.1	8,914	0.89%
2021/04/23	11	55.39	12	55.82	56.30	-1	8,784	-0.01%
2021/04/22	18	57.44	42.6	57.71	56.10	-24.6	8,588	-0.29%
2021/04/21	11	57.16	17	57.01	57.10	-6	8,128	-0.07%
2021/04/20	492.5	58.30	404	57.74	56.50	88.5	7,741	1.14%	大買/大賣/
2021/04/19	21	53.56	102.2	53.76	53.80	-81.2	6,858	-1.18%	大賣/
2021/04/16	24.3	51.43	25.1	51.16	51.70	-0.8	6,557	-0.01%
2021/04/15	184.2	51.05	190	51.23	51.20	-5.8	6,355	-0.09%	大買/大賣/
2021/04/14	1	47.55	18.1	47.90	48.15	-17.1	5,976	-0.29%
2021/04/13	34	47.68	0	47.60	47.30	34	6,072	0.56%
2021/04/12	35.5	47.70	1	48.00	47.80	34.5	6,202	0.56%
2021/04/09	4	48.10	9	48.00	48.00	-5	6,238	-0.08%
2021/04/08	1.3	46.79	1	46.95	46.95	0.3	6,166	0.00%
2021/04/07	4	47.15	2	47.10	47.30	2	6,163	0.03%
2021/04/06	4	47.40	0	0.00	47.30	4	6,151	0.07%
2021/04/01	4	47.45	5.2	47.60	47.45	-1.2	6,115	-0.02%
2021/03/31	2	48.00	52.1	47.94	48.20	-50.1	6,045	-0.83%
2021/03/30	0	0.00	11	47.25	47.50	-11	5,882	-0.19%
2021/03/29	43.1	46.44	5	46.72	47.00	38.1	5,788	0.66%
2021/03/26	4	45.97	4	46.00	45.45	0	5,754	0.00%
2021/03/25	13	45.56	7	45.81	45.75	6	5,709	0.11%
2021/03/24	14.2	46.09	7.5	45.18	46.40	6.6	5,620	0.12%
2021/03/23	3	44.95	4	44.85	44.75	-1	5,436	-0.02%
2021/03/22	0	0.00	1	44.75	44.55	-1	5,468	-0.02%
2021/03/19	1	44.00	5	44.00	44.20	-4	5,493	-0.07%
2021/03/18	11	45.00	20.2	45.35	45.00	-9.2	5,476	-0.17%
2021/03/17	73	44.50	92	44.81	44.70	-19	5,413	-0.35%
2021/03/16	0	0.00	18	44.15	44.05	-18	5,370	-0.34%
2021/03/15	0	0.00	4.1	44.01	44.15	-4.1	5,446	-0.08%
2021/03/12	1	44.00	1	43.90	44.00	0	5,608	0.00%
2021/03/11	0	0.00	3	44.02	43.85	-3	5,662	-0.05%
2021/03/09	0	0.00	2	43.85	43.60	-2	5,722	-0.03%
2021/03/08	0	0.00	2	43.05	43.45	-2	5,736	-0.03%
2021/03/05	2	43.05	0	0.00	42.95	2	5,802	0.03%
2021/03/04	4	43.63	1	44.20	43.55	3	5,959	0.05%
2021/03/03	0	0.00	12	44.10	43.85	-12	5,920	-0.20%
2021/03/02	4	42.46	0	0.00	42.40	4	5,874	0.07%
2021/02/26	8.4	43.18	1	44.00	43.15	7.4	5,890	0.13%
2021/02/25	4	44.60	6	44.87	44.45	-2	5,794	-0.03%
2021/02/24	7	44.81	11	44.77	44.40	-4	5,882	-0.07%
2021/02/23	13	44.21	14	44.62	44.65	-1	6,035	-0.02%
2021/02/22	1	43.00	10	43.57	43.60	-9	6,028	-0.15%
2021/02/19	5	42.45	0	0.00	42.55	5	6,085	0.08%
2021/02/18	0	0.00	2	43.43	43.30	-2	6,145	-0.03%
2021/02/17	1	43.15	0	0.00	42.70	1	6,144	0.02%
2021/02/05	1	41.50	1	42.00	41.80	0	6,269	0.00%
2021/02/03	2.2	41.73	5	42.48	42.45	-2.8	6,557	-0.04%
2021/02/02	0	0.00	2	42.15	42.25	-2	6,570	-0.03%
2021/01/29	2	40.35	3	39.80	39.95	-1	6,608	-0.02%
2021/01/28	4	40.28	1	41.15	40.35	3	6,637	0.05%
2021/01/27	4	41.53	1	41.50	41.40	3	6,668	0.04%
2021/01/26	3	41.65	8	41.50	41.50	-5	6,678	-0.07%
2021/01/25	0	0.00	6	42.00	42.00	-6	6,666	-0.09%
2021/01/20	2	42.15	2.2	41.82	41.60	-0.2	6,659	0.00%
2021/01/18	2	41.95	0	0.00	42.35	2	6,533	0.03%
2021/01/14	1	43.00	0	0.00	43.10	1	6,468	0.02%
2021/01/13	2	43.15	0	0.00	43.30	2	6,412	0.03%
2021/01/12	2	43.33	2	43.20	43.05	0	6,351	0.00%
2021/01/11	1.2	43.22	0	0.00	43.55	1.2	6,308	0.02%
2021/01/08	0	0.00	2	43.08	43.60	-2	6,269	-0.03%
2021/01/07	0	0.00	3.1	42.65	42.85	-3.1	6,170	-0.05%
2021/01/06	4	41.54	21	41.60	41.35	-17	6,075	-0.28%
2021/01/05	1	43.55	2	42.90	42.80	-1	5,880	-0.02%
2021/01/04	3	43.75	7	43.91	44.40	-4	5,711	-0.07%
2020/12/31	1	44.20	1	44.10	44.05	0	5,632	0.00%
2020/12/30	12	44.37	3	43.80	44.10	9	5,627	0.16%
2020/12/29	6	43.25	0	0.00	43.35	6	5,619	0.11%
2020/12/28	3	43.60	0.3	43.50	43.60	2.7	5,671	0.05%
2020/12/25	1.8	43.56	0	0.00	43.55	1.8	5,672	0.03%
2020/12/22	4	43.41	0	0.00	43.05	4	5,733	0.07%
2020/12/21	3	44.43	6	44.73	44.65	-3	5,756	-0.05%
2020/12/18	0	0.00	45	45.10	45.10	-45	5,733	-0.78%
2020/12/17	48	45.40	1	45.45	45.50	47	5,731	0.82%
2020/12/16	0	0.00	1	45.30	45.70	-1	5,727	-0.02%
2020/12/14	0	0.00	1	45.05	45.15	-1	5,592	-0.02%
2020/12/11	1	44.35	0	0.00	44.35	1	5,524	0.02%
2020/12/10	7	44.59	10	44.80	44.80	-3	5,539	-0.05%
2020/12/09	1	45.20	5	45.40	45.30	-4	5,503	-0.07%
2020/12/08	2	45.30	3	45.27	45.45	-1	5,469	-0.02%
2020/12/07	3	43.75	0	0.00	43.80	3	5,351	0.06%
2020/12/04	0	0.00	1.8	43.61	43.70	-1.8	5,386	-0.03%
2020/12/02	5	43.80	0	0.00	43.20	5	5,391	0.09%
2020/12/01	1	43.50	3	43.50	43.50	-2	5,425	-0.04%
2020/11/30	0	0.00	1	43.30	42.50	-1	5,374	-0.02%
2020/11/27	0	0.00	11	43.12	43.20	-11	5,260	-0.21%
2020/11/26	0	0.00	3.1	43.33	43.20	-3.1	5,288	-0.06%
2020/11/25	0	0.00	1.1	42.86	43.00	-1.1	5,393	-0.02%
2020/11/24	2	42.65	7.1	42.87	42.75	-5.1	5,366	-0.09%
2020/11/23	2	43.43	11	43.28	43.30	-9	5,316	-0.17%
2020/11/20	4	42.51	16	43.13	43.25	-12	5,180	-0.23%
2020/11/19	0	0.00	3	41.70	41.80	-3	4,947	-0.06%
2020/11/18	0	0.00	1	41.00	41.05	-1	4,859	-0.02%
2020/11/17	0	0.00	13.5	40.03	40.35	-13.5	4,780	-0.28%
2020/11/13	2	40.58	3	40.25	39.95	-1	4,820	-0.02%
2020/11/12	0.6	39.84	8	39.99	39.90	-7.4	4,745	-0.16%
2020/11/11	12	39.58	5	39.76	40.00	7	4,888	0.14%
2020/11/10	0	0.00	6	38.55	38.60	-6	4,971	-0.12%
2020/11/09	0	0.00	2.4	38.50	38.60	-2.4	5,060	-0.05%
2020/11/06	0	0.00	9	38.24	38.25	-9	5,078	-0.18%
2020/11/04	0	0.00	5	37.45	37.50	-5	5,080	-0.10%
2020/11/02	3	35.98	1	36.00	36.05	2	5,117	0.04%
2020/10/30	2	35.93	1	35.90	36.10	1	5,225	0.02%
2020/10/29	1	36.30	0	0.00	36.35	1	5,303	0.02%
2020/10/28	2	37.00	3	37.20	37.10	-1	5,346	-0.02%
2020/10/26	0	0.00	1	37.45	37.25	-1	5,348	-0.02%
2020/10/19	0.2	37.05	0	0.00	37.05	0.2	5,553	0.00%
2020/10/12	0	0.00	1	37.75	37.70	-1	5,962	-0.02%
2020/10/05	0	0.00	2	38.05	37.90	-2	6,147	-0.03%
2020/09/30	0.1	37.00	0	0.00	36.90	0.1	6,153	0.00%
2020/09/29	0	0.00	1	37.30	37.20	-1	6,259	-0.02%
2020/09/28	0	0.00	1	36.60	36.70	-1	6,259	-0.02%
2020/09/24	17	36.42	1	35.80	35.70	16	6,256	0.26%
2020/09/23	0	0.00	1	36.80	37.30	-1	6,213	-0.02%
2020/09/22	3	36.87	0	0.00	37.05	3	6,199	0.05%
2020/09/18	0	0.00	17	37.70	37.70	-17	6,209	-0.27%
2020/09/17	5	38.00	0	0.00	37.90	5	6,204	0.08%
2020/09/16	12	38.31	4	38.41	38.25	8	6,206	0.13%
2020/09/15	1	38.45	3	38.40	38.50	-2	6,224	-0.03%
2020/09/14	4	37.68	10	37.80	37.80	-6	6,212	-0.10%
2020/09/11	4	38.36	3	37.70	37.90	1	6,237	0.02%
2020/09/10	3	38.35	2	38.30	38.50	1	6,293	0.02%
2020/09/08	0.2	37.50	3	37.40	37.50	-2.8	6,182	-0.05%
2020/09/07	17	37.11	15	37.40	37.25	2	6,152	0.03%
2020/09/04	5	35.57	1	35.85	36.10	4	6,136	0.07%
2020/09/03	1	35.75	1	36.20	35.85	0	6,096	0.00%
2020/08/31	3	37.28	0	0.00	36.00	3	5,954	0.05%
2020/08/28	0	0.00	0.9	37.50	37.30	-0.9	5,794	-0.02%
2020/08/27	1	37.75	0	0.00	37.30	1	5,819	0.02%
2020/08/24	2	37.45	0	0.00	37.65	2	6,080	0.03%
2020/08/21	0	0.00	13	38.23	38.10	-13	6,084	-0.21%
2020/08/20	5	37.65	11	37.12	37.45	-6	6,072	-0.10%
2020/08/19	17	38.54	6	38.95	38.40	11	5,995	0.18%
2020/08/18	2	38.83	3	38.70	39.00	-1	5,938	-0.02%
2020/08/17	4	38.64	3	39.05	38.75	1	5,860	0.02%
2020/08/14	0	0.00	7	38.64	38.65	-7	5,618	-0.12%
2020/08/13	0	0.00	2.4	37.70	37.75	-2.4	5,386	-0.04%
2020/08/12	7	37.01	0	0.00	36.35	7	5,277	0.13%
2020/08/11	5	36.60	5	36.74	36.65	0	5,220	0.00%
2020/08/10	0	0.00	5	35.62	35.40	-5	5,063	-0.10%
2020/08/06	11	36.53	0	0.00	36.40	11	5,117	0.21%
2020/08/05	0	0.00	2	35.80	35.90	-2	5,015	-0.04%
2020/08/04	5	35.15	3	35.12	35.55	2	4,923	0.04%
2020/08/03	1	33.60	1	34.00	33.60	0	4,841	0.00%
2020/07/31	0	0.00	1	34.30	33.95	-1	4,787	-0.02%
2020/07/29	6	33.96	0	0.00	33.65	6	4,862	0.12%
2020/07/28	4	33.49	0	0.00	33.55	4	4,921	0.08%
2020/07/27	2	34.00	0	0.00	34.00	2	4,975	0.04%
2020/07/24	4	34.80	0	0.00	34.50	4	4,982	0.08%
2020/07/23	3	34.83	24	35.39	35.00	-21	5,072	-0.41%
2020/07/21	0	0.00	1	35.50	35.55	-1	5,052	-0.02%
2020/07/20	0	0.00	2	35.53	35.05	-2	5,070	-0.04%
2020/07/17	5	36.12	0	0.00	35.70	5	5,023	0.10%
2020/07/16	2	36.98	0	0.00	37.00	2	4,973	0.04%
2020/07/14	2	35.60	0	0.00	35.55	2	4,782	0.04%
2020/07/13	0	0.00	0.7	35.55	35.55	-0.7	4,758	-0.01%
2020/07/10	0	0.00	8	35.50	35.50	-8	4,728	-0.17%
2020/07/08	20	35.35	1	35.50	36.00	19	4,653	0.41%
2020/07/07	3	35.40	2	35.05	35.15	1	4,545	0.02%
2020/07/02	0	0.00	3	34.42	35.15	-3	4,612	-0.07%
2020/06/30	1	33.85	3	33.70	33.75	-2	4,590	-0.04%
2020/06/29	0	0.00	3	33.93	33.95	-3	4,602	-0.07%
2020/06/24	3	34.55	0	0.00	34.50	3	4,614	0.07%
2020/06/23	0	0.00	1	34.65	34.70	-1	4,680	-0.02%
2020/06/22	3	34.85	0	0.00	34.60	3	4,693	0.06%
2020/06/19	2	35.08	2	35.05	35.00	0	4,719	0.00%
2020/06/18	5	35.14	1	35.90	35.10	4	4,715	0.08%
2020/06/17	14	35.96	15	36.03	35.70	-1	4,735	-0.02%
2020/06/16	4	34.23	0	0.00	34.15	4	4,763	0.08%
2020/06/12	0	0.00	2	34.10	34.45	-2	4,997	-0.04%
2020/06/11	1	35.95	1	34.85	34.70	0	5,094	0.00%
2020/06/10	1	35.85	0	0.00	36.00	1	5,095	0.02%
2020/06/09	0	0.00	4	35.28	35.40	-4	5,202	-0.08%
2020/06/08	2	35.00	3	35.20	35.20	-1	5,290	-0.02%
2020/06/05	0	0.00	1	34.80	34.75	-1	5,287	-0.02%
2020/06/04	1	34.60	30	34.47	34.75	-29	5,291	-0.55%
2020/06/03	2	34.08	7	34.33	34.60	-5	5,331	-0.09%
2020/06/02	0	0.00	20	33.80	33.80	-20	5,305	-0.38%
2020/06/01	0	0.00	6	34.17	33.75	-6	5,302	-0.11%
2020/05/29	0	0.00	2	33.50	32.80	-2	5,263	-0.04%
2020/05/28	0	0.00	2	33.33	33.55	-2	5,041	-0.04%
2020/05/27	1	33.70	0	0.00	34.00	1	5,029	0.02%
2020/05/26	5	33.25	14	33.74	33.80	-9	5,065	-0.18%
2020/05/25	0	0.00	1	32.15	32.50	-1	5,049	-0.02%
2020/05/22	4	32.78	0	0.00	32.55	4	5,050	0.08%
2020/05/21	2.2	33.66	0	0.00	33.80	2.2	5,024	0.04%
2020/05/20	17	33.70	0	0.00	33.70	17	5,007	0.34%
2020/05/19	4	33.24	1	33.20	33.30	3	4,972	0.06%
2020/05/18	17	32.52	10	32.40	32.25	7	4,934	0.14%
2020/05/15	2	31.90	0	0.00	31.80	2	4,908	0.04%
2020/05/14	24	32.13	0	0.00	32.00	24	4,866	0.49%
2020/05/13	1	33.10	0	0.00	33.05	1	4,782	0.02%
2020/05/12	0	0.00	1	33.60	33.35	-1	4,745	-0.02%
2020/05/11	0	0.00	31	34.06	33.85	-31	4,722	-0.66%
2020/05/08	6	34.11	0	0.00	33.85	6	4,701	0.13%
2020/05/07	2	34.18	0	0.00	34.15	2	4,681	0.04%
2020/05/06	2	34.10	9	34.55	34.50	-7	4,675	-0.15%
2020/05/05	0	0.00	1	35.00	34.55	-1	4,627	-0.02%
2020/04/30	7	34.85	0	0.00	34.55	7	4,501	0.16%
2020/04/29	1	34.55	1	34.75	34.50	0	4,405	0.00%
2020/04/28	5.1	34.10	0	0.00	34.55	5.1	4,379	0.12%
2020/04/27	38	32.98	22	32.86	32.80	16	4,385	0.36%
2020/04/24	1	30.70	0	0.00	30.60	1	4,282	0.02%
2020/04/23	3	30.88	0	0.00	30.85	3	4,231	0.07%
2020/04/20	0	0.00	4.6	32.83	32.75	-4.6	4,102	-0.11%
2020/04/17	1	33.20	7	33.65	33.10	-6	4,100	-0.15%
2020/04/15	2	33.30	0	0.00	33.40	2	3,986	0.05%
2020/04/13	1	32.15	0	0.00	32.05	1	3,904	0.03%
2020/04/10	10	32.20	1	32.25	32.55	9	3,896	0.23%
2020/04/09	4	33.03	3	32.35	32.10	1	3,878	0.03%
2020/04/08	3	32.45	0	0.00	32.60	3	3,826	0.08%
2020/04/07	0	0.00	4	31.35	31.40	-4	3,764	-0.11%
2020/03/25	1.1	31.46	0	0.00	31.55	1.1	3,491	0.03%
2020/03/24	0	0.00	20	30.05	30.70	-20	3,435	-0.58%
2020/03/23	1	29.60	0	0.00	29.60	1	3,401	0.03%
2020/03/20	5	30.00	0	0.00	30.25	5	3,357	0.15%
2020/03/19	0	0.00	7	30.61	29.70	-7	3,219	-0.22%
2020/03/17	3	33.00	1	33.60	33.00	2	3,023	0.07%
2020/03/16	0	0.00	6	35.26	34.90	-6	2,921	-0.21%
2020/03/13	1	34.85	2	36.00	36.00	-1	2,853	-0.04%
2020/03/12	5	37.00	2.3	37.50	37.85	2.7	2,743	0.10%
2020/03/11	3	37.73	0	0.00	38.00	3	2,632	0.11%
2020/03/10	0	0.00	4	37.89	38.35	-4	2,580	-0.16%
2020/03/09	0	0.00	4	38.03	38.10	-4	2,568	-0.16%
2020/03/05	0	0.00	2	39.10	39.20	-2	2,503	-0.08%
2020/03/04	1	38.95	0	0.00	39.20	1	2,525	0.04%
2020/03/03	4	39.03	0	0.00	39.10	4	2,520	0.16%
2020/02/26	1	38.80	0	0.00	39.10	1	2,573	0.04%
2020/02/24	0	0.00	5	38.95	38.90	-5	2,600	-0.19%
2020/02/21	0	0.00	5	39.25	39.15	-5	2,615	-0.19%
2020/02/20	5	39.24	0	0.00	39.10	5	2,680	0.19%
2020/02/19	0	0.00	6	39.20	39.45	-6	2,709	-0.22%
2020/02/17	3	39.57	0	0.00	39.45	3	2,819	0.11%
2020/02/12	3	39.55	0	0.00	39.45	3	3,227	0.09%
2020/02/10	1	39.20	10	39.10	39.40	-9	3,239	-0.28%
2020/02/06	2	40.00	0	0.00	40.00	2	3,273	0.06%
2020/02/04	5	39.45	13	39.78	39.60	-8	3,293	-0.24%
2020/02/03	1	39.10	0.7	40.00	39.35	0.3	3,314	0.01%
2020/01/31	8	39.65	2	39.90	39.35	6	3,313	0.18%
2020/01/30	3	39.77	6	40.77	39.10	-3	3,309	-0.09%
2020/01/20	0.1	42.25	0	0.00	42.25	0.1	3,203	0.00%
2020/01/17	1	42.10	23	42.10	42.10	-22	3,214	-0.68%
2020/01/15	3	42.07	3	42.05	42.10	0	3,280	0.00%
2020/01/14	1	42.30	0	0.00	42.20	1	3,354	0.03%
2020/01/09	2	41.45	0	41.60	41.50	2	3,666	0.05%
2020/01/08	0	0.00	1	41.30	41.05	-1	3,823	-0.03%
2020/01/07	0	0.00	6	41.47	41.35	-6	3,905	-0.15%
2020/01/06	1	41.35	3	41.45	41.40	-2	3,994	-0.05%
2020/01/03	0	0.00	2	41.85	41.95	-2	4,004	-0.05%
2019/12/31	5	41.80	0	0.00	41.80	5	4,073	0.12%
2019/12/30	1	41.95	0	0.00	42.10	1	4,085	0.02%
2019/12/26	0	0.00	2	42.10	42.10	-2	4,186	-0.05%
2019/12/24	0	0.00	2	42.20	42.00	-2	4,413	-0.05%
2019/12/23	19	42.75	2	42.45	42.45	17	4,491	0.38%
2019/12/20	4	42.50	0	0.00	43.05	4	4,473	0.09%
2019/12/19	0	0.00	1	42.20	42.20	-1	4,446	-0.02%
2019/12/18	2	42.40	6	42.40	42.25	-4	4,593	-0.09%
2019/12/16	5.1	42.02	2	42.05	42.00	3.1	4,631	0.07%
2019/12/13	6	42.00	24	42.17	41.65	-18	4,676	-0.38%
2019/12/12	4	41.60	1	41.20	41.65	3	4,648	0.06%
2019/12/11	0	0.00	20	41.05	41.15	-20	4,660	-0.43%
2019/12/10	1	41.05	26	41.00	41.00	-25	4,672	-0.54%
2019/12/09	1	41.10	0	0.00	40.85	1	4,698	0.02%
2019/12/05	2	41.18	2	41.15	41.10	0	4,680	0.00%
2019/12/04	1	41.00	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1	41.40	1	41.15	41.40	0	4,746	0.00%
2019/11/28	2	42.10	0	0.00	42.00	2	4,904	0.04%
2019/11/27	3	42.08	1	42.00	42.00	2	5,085	0.04%
2019/11/26	8	42.04	0	0.00	41.85	8	5,132	0.16%
2019/11/25	1	42.05	0	0.00	42.10	1	5,056	0.02%
2019/11/22	7	42.46	1	42.15	42.20	6	5,197	0.12%
2019/11/21	1	41.90	0	0.00	41.85	1	5,305	0.02%
2019/11/20	0.2	42.45	1	42.20	42.20	-0.8	5,512	-0.01%
2019/11/19	6	42.19	12	42.30	42.45	-6	5,580	-0.11%
2019/11/18	3	42.50	0	0.00	42.80	3	5,521	0.05%
2019/11/14	5	43.17	26	42.85	42.95	-21	5,468	-0.38%
2019/11/13	2	43.25	6	43.68	43.35	-4	5,403	-0.07%
2019/11/12	43	44.58	13	45.04	44.00	30	5,374	0.56%
2019/11/11	1	46.90	13.1	47.52	46.95	-12.1	5,134	-0.24%
2019/11/08	1	48.10	0	0.00	48.35	1	5,129	0.02%
2019/11/07	1	48.20	2	48.15	48.20	-1	5,170	-0.02%
2019/11/06	0	0.00	1	48.20	48.30	-1	5,175	-0.02%
2019/11/05	0	0.00	0.2	48.20	48.20	-0.2	5,166	0.00%
2019/11/04	0	0.00	2	48.10	48.25	-2	5,203	-0.04%
2019/11/01	1	48.05	0	0.00	48.20	1	5,230	0.02%
2019/10/30	2	47.70	3	48.00	48.00	-1	5,276	-0.02%
2019/10/29	3	47.83	0	0.00	47.30	3	5,315	0.06%
2019/10/28	5	47.65	7	47.86	47.55	-2	5,312	-0.04%
2019/10/25	4	47.85	1	47.75	47.70	3	5,313	0.06%
2019/10/24	1	47.80	1	47.75	48.00	0	5,323	0.00%
2019/10/23	0	0.00	5	47.70	47.90	-5	5,337	-0.09%
2019/10/22	1	48.00	89.2	47.99	47.80	-88.2	5,320	-1.66%
2019/10/21	9	48.46	3	48.48	48.55	6	5,267	0.11%
2019/10/18	3	48.22	63	48.36	48.70	-60	5,261	-1.14%
2019/10/17	7	47.81	2	48.00	48.15	5	5,135	0.10%
2019/10/16	4	47.58	11	47.47	47.95	-7	5,045	-0.14%
2019/10/15	1	46.80	2	46.68	46.60	-1	4,906	-0.02%
2019/10/14	5	45.35	2	45.95	46.05	3	4,817	0.06%
2019/10/09	5	45.05	1	45.25	44.90	4	4,743	0.08%
2019/10/08	0	0.00	1	45.40	45.15	-1	4,756	-0.02%
2019/10/07	3	45.42	0	0.00	45.35	3	4,751	0.06%
2019/10/04	11	45.28	3	45.20	45.45	8	4,737	0.17%
2019/10/03	5	44.79	0	0.00	45.00	5	4,717	0.11%
2019/10/02	4	45.78	5	45.90	45.85	-1	4,638	-0.02%
2019/10/01	3	46.12	0	0.00	46.15	3	4,620	0.06%
2019/09/27	6	46.07	23.4	46.05	45.80	-17.4	4,558	-0.38%
2019/09/26	3	45.32	12	45.34	45.10	-9	4,414	-0.20%
2019/09/25	0	0.00	2	44.90	45.00	-2	4,333	-0.05%
2019/09/24	0	0.00	1	45.30	44.65	-1	4,339	-0.02%
2019/09/23	1	44.95	1	45.00	45.00	0	4,302	0.00%
2019/09/20	1	44.20	0	0.00	44.40	1	4,202	0.02%
2019/09/19	0	0.00	12	44.15	44.50	-12	4,148	-0.29%
2019/09/18	2	44.60	1	44.60	44.60	1	4,143	0.02%
2019/09/17	5	44.35	2	44.50	44.40	3	4,110	0.07%
2019/09/16	11	44.38	0	0.00	44.25	11	4,158	0.26%
2019/09/12	0	0.00	3	44.17	44.15	-3	4,115	-0.07%
2019/09/11	12	44.06	0	0.00	44.00	12	4,103	0.29%
2019/09/10	2	44.05	2	44.03	43.95	0	4,084	0.00%
2019/09/06	16.4	43.77	0	0.00	43.85	16.4	4,060	0.40%
2019/09/05	3	43.92	1	44.00	43.70	2	4,098	0.05%
2019/09/04	4	43.40	6	43.50	43.50	-2	4,089	-0.05%
2019/09/03	0	0.00	30	43.52	43.45	-30	4,087	-0.73%
2019/09/02	7	44.05	1	44.40	44.05	6	4,061	0.15%
2019/08/30	17	43.78	12	43.84	44.00	5	3,937	0.13%
2019/08/29	14	43.04	4	43.10	43.00	10	3,771	0.27%
2019/08/28	0	0.00	2	43.00	43.00	-2	3,712	-0.05%
2019/08/27	2	43.30	0	0.00	43.00	2	3,669	0.05%
2019/08/26	22	42.79	1	42.80	42.60	21	3,526	0.60%
2019/08/23	6	42.61	7	42.76	42.50	-1	3,394	-0.03%
2019/08/22	0.4	41.30	7	41.21	41.30	-6.6	3,183	-0.21%
2019/08/16	0	0.00	2	40.00	40.10	-2	3,219	-0.06%
2019/08/13	0	0.00	1	40.40	40.25	-1	3,256	-0.03%
2019/08/12	2	39.80	3	39.57	40.00	-1	3,229	-0.03%
2019/08/08	0	0.00	2	38.95	39.05	-2	3,192	-0.06%
2019/08/01	3	39.57	1	39.55	39.55	2	3,315	0.06%
2019/07/31	1	39.90	0	0.00	40.40	1	3,327	0.03%
2019/07/30	0	0.00	2	40.15	40.15	-2	3,299	-0.06%
2019/07/29	4	40.00	1.1	40.00	40.00	2.9	3,334	0.09%
2019/07/26	6.7	40.07	0	0.00	40.20	6.7	3,318	0.20%
2019/07/23	0	0.00	2	39.55	39.65	-2	3,402	-0.06%
2019/07/22	1	39.55	0	0.00	39.45	1	3,403	0.03%
2019/07/19	2	40.25	1	40.30	40.40	1	3,498	0.03%
2019/07/18	3	40.20	2	40.20	40.20	1	3,544	0.03%
2019/07/17	1	40.35	0	0.00	40.30	1	3,573	0.03%
2019/07/16	0	0.00	1	40.55	40.55	-1	3,634	-0.03%
2019/07/15	1	40.65	0	0.00	40.65	1	3,711	0.03%
2019/07/12	2	40.55	0	0.00	40.65	2	3,804	0.05%
2019/07/11	3	40.43	0	0.00	40.40	3	3,838	0.08%
2019/07/10	1	40.30	0	0.00	40.25	1	3,878	0.03%
2019/07/08	6	40.17	0	0.00	40.20	6	3,957	0.15%
2019/07/05	1	40.40	0	0.00	40.25	1	3,989	0.03%
2019/06/28	1	40.15	0	0.00	40.10	1	4,031	0.02%
2019/06/27	4	40.68	1	40.70	40.70	3	4,021	0.07%
2019/06/25	2	40.20	0	0.00	40.30	2	4,038	0.05%
2019/06/24	0	0.00	2	40.60	40.80	-2	4,043	-0.05%
2019/06/21	0	0.00	5	40.45	40.55	-5	4,072	-0.12%
2019/06/20	0	0.00	4	40.40	40.35	-4	4,049	-0.10%
2019/06/12	1	39.40	1	39.45	39.55	0	4,083	0.00%
2019/06/11	7	40.13	0	0.00	40.10	7	4,023	0.17%
2019/06/03	1	40.00	0	0.00	40.00	1	3,913	0.03%
2019/05/31	0	0.00	1	40.05	40.10	-1	3,899	-0.03%
2019/05/29	0	0.00	1	39.65	39.60	-1	3,889	-0.03%
2019/05/27	1	39.65	0	0.00	40.00	1	3,864	0.03%
2019/05/24	0	0.00	10	39.70	39.40	-10	3,855	-0.26%
2019/05/23	0	0.00	1.2	39.73	39.85	-1.2	3,854	-0.03%
2019/05/21	11	40.07	0	0.00	40.65	11	3,842	0.29%
2019/05/20	1	39.10	0	0.00	39.35	1	3,766	0.03%
2019/05/17	3	38.73	1	39.20	38.65	2	3,753	0.05%
2019/05/16	6	38.73	2	39.00	38.65	4	3,756	0.11%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	2	38.60	10	38.73	38.75	-8	3,736	-0.21%
2019/05/13	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/05/10	3	39.97	1	39.70	39.70	2	3,645	0.05%
2019/05/09	5	40.15	6	40.08	39.95	-1	3,642	-0.03%
2019/05/08	0	0.00	1	40.40	40.65	-1	3,564	-0.03%
2019/05/07	13	40.62	0	0.00	40.85	13	3,503	0.37%
2019/05/06	9	40.76	0	0.00	40.80	9	3,461	0.26%
2019/05/03	0	0.00	1	41.60	41.70	-1	3,390	-0.03%
2019/05/02	1	41.55	0	0.00	41.45	1	3,385	0.03%
2019/04/30	65	41.63	2	41.73	41.25	63	3,366	1.87%
2019/04/29	2	41.55	5	41.50	41.60	-3	3,305	-0.09%
2019/04/26	26	40.76	0	0.00	41.00	26	3,252	0.80%
2019/04/25	4	40.70	0	0.00	40.40	4	3,231	0.12%
2019/04/23	1	41.00	0	0.00	41.00	1	3,036	0.03%
2019/04/22	6	41.24	0	0.00	41.00	6	2,998	0.20%
2019/04/19	25	41.48	3.2	41.16	41.20	21.8	2,929	0.75%
2019/04/15	4	41.54	0	0.00	41.30	4	2,687	0.15%
2019/04/12	7	41.45	0	0.00	41.50	7	2,632	0.27%
2019/04/11	1	41.95	2	42.00	42.05	-1	2,596	-0.04%
2019/04/10	1	42.50	3	42.32	42.55	-2	2,562	-0.08%
2019/04/09	0.2	41.85	0	0.00	41.85	0.2	2,549	0.01%
2019/03/29	17.3	41.54	17	41.31	41.95	0.3	2,572	0.01%
2019/03/28	0	0.00	2	41.10	41.40	-2	2,748	-0.07%
2019/03/26	0	0.00	6	41.58	41.65	-6	2,711	-0.22%
2019/03/25	1	41.60	0	0.00	42.20	1	2,660	0.04%
2019/03/22	5	42.80	0	0.00	42.95	5	2,616	0.19%
2019/03/21	0	0.00	15	43.77	43.70	-15	2,614	-0.57%
2019/03/19	3	43.35	0	0.00	43.25	3	2,627	0.11%
2019/03/18	7	43.15	0	0.00	43.15	7	2,616	0.27%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/13	1	42.80	1	43.00	43.00	0	2,491	0.00%
2019/03/12	0	0.00	1	42.80	42.85	-1	2,512	-0.04%
2019/03/11	2	42.73	1	43.00	42.70	1	2,553	0.04%
2019/03/07	1	42.90	0	0.00	43.00	1	2,724	0.04%
2019/03/06	10	43.06	0	43.25	43.10	10	2,789	0.36%
2019/03/05	0	0.00	1	43.10	43.10	-1	2,812	-0.04%
2019/03/04	6	42.97	3	43.80	43.55	3	2,839	0.11%
2019/02/27	1	43.75	2	44.05	43.75	-1	2,823	-0.04%
2019/02/26	0.7	44.10	5	44.12	44.05	-4.3	2,770	-0.15%
2019/02/21	1	42.80	0	0.00	43.05	1	2,729	0.04%
2019/02/19	0	0.00	3	42.70	42.75	-3	2,794	-0.11%
2019/02/18	1	42.55	0	0.00	42.55	1	2,803	0.04%
2019/02/15	0	0.00	4	42.44	42.40	-4	2,825	-0.14%
2019/02/14	0	0.00	3	43.55	43.20	-3	2,905	-0.10%
2019/02/13	1	43.75	3	43.75	43.65	-2	3,041	-0.07%
2019/02/12	7	44.03	6	44.01	44.20	1	3,174	0.03%
2019/02/11	0	0.00	6	43.30	43.45	-6	3,165	-0.19%
2019/01/23	0.3	42.85	0	0.00	42.85	0.3	3,147	0.01%
2019/01/18	0	0.00	1	43.00	43.00	-1	3,227	-0.03%
2019/01/16	0	0.00	1	42.80	42.75	-1	3,271	-0.03%
2019/01/15	0	0.00	5	42.75	42.95	-5	3,317	-0.15%
2019/01/11	0	0.00	1	42.40	42.55	-1	3,343	-0.03%
2019/01/10	0	0.00	1	42.15	42.55	-1	3,349	-0.03%
2019/01/08	0	0.00	10	42.10	41.80	-10	3,377	-0.30%
2019/01/07	0	0.00	1	41.80	41.90	-1	3,428	-0.03%
2019/01/04	1	40.65	0	0.00	41.20	1	3,446	0.03%
2019/01/03	0	0.00	3	41.00	41.05	-3	3,602	-0.08%
2019/01/02	3	40.20	0	0.00	40.20	3	3,626	0.08%
2018/12/28	0	0.00	4	40.96	40.85	-4	3,646	-0.11%
2018/12/27	1	40.50	0	0.00	40.55	1	3,679	0.03%
2018/12/25	4	40.45	0	0.00	40.30	4	3,694	0.11%
2018/12/24	0	0.00	3	41.05	41.15	-3	3,707	-0.08%
2018/12/22	3	40.77	0	0.00	41.00	3	3,697	0.08%
2018/12/21	3	40.30	0	0.00	40.00	3	3,756	0.08%
2018/12/20	0	0.00	1	43.10	43.10	-1	3,600	-0.03%
2018/12/19	0	0.00	1	43.25	43.05	-1	3,587	-0.03%
2018/12/18	0	0.00	2	42.90	43.00	-2	3,589	-0.06%
2018/12/13	1	42.95	3	42.92	43.00	-2	3,694	-0.05%
2018/12/11	1	41.30	0	0.00	41.25	1	3,718	0.03%
2018/12/05	3	42.30	1	42.50	42.60	2	3,773	0.05%
2018/12/03	4	43.19	0	0.00	43.20	4	3,805	0.11%
2018/11/27	2	40.50	0	0.00	40.70	2	3,645	0.05%
2018/11/21	2	40.15	0	0.00	40.30	2	3,716	0.05%
2018/11/15	1	39.20	2	39.35	39.25	-1	3,768	-0.03%
2018/11/14	0	0.00	1	38.85	39.10	-1	3,785	-0.03%
2018/11/13	4	38.51	6	38.50	39.20	-2	3,790	-0.05%
2018/11/12	2	39.13	0	0.00	39.10	2	3,715	0.05%
2018/11/06	0	0.00	4	43.35	43.25	-4	3,699	-0.11%
2018/11/05	0	0.00	2	43.10	43.50	-2	3,752	-0.05%
2018/11/02	4	43.15	0	0.00	43.35	4	3,802	0.11%
2018/10/30	0	0.00	1	42.65	42.55	-1	4,149	-0.02%
2018/10/26	1	41.15	0	0.00	41.55	1	4,157	0.02%
2018/10/25	0	0.00	1	41.70	41.80	-1	4,162	-0.02%
2018/10/24	4	42.60	0	0.00	42.50	4	4,211	0.09%
2018/10/23	2	42.00	0	0.00	42.10	2	4,224	0.05%
2018/10/19	1	42.30	0	0.00	42.50	1	4,270	0.02%
2018/10/17	3	43.22	1.4	43.10	43.30	1.6	4,266	0.04%
2018/10/16	1	42.60	0	0.00	42.65	1	4,240	0.02%
2018/10/15	4	43.03	0	0.00	42.60	4	4,238	0.09%
2018/10/12	3	42.63	2	43.60	43.60	1	4,205	0.02%
2018/10/11	13	42.96	4	42.95	43.35	9	4,201	0.21%
2018/10/09	1	45.50	0	0.00	45.60	1	4,095	0.02%
2018/10/08	5	45.62	2	45.60	45.50	3	4,078	0.07%
2018/10/05	3	45.53	1	46.00	45.70	2	4,128	0.05%
2018/10/04	1	46.30	0	0.00	46.30	1	4,180	0.02%
2018/10/03	9	47.11	0	0.00	47.00	9	4,167	0.22%
2018/10/02	1	47.25	1	47.65	47.30	0	4,181	0.00%
2018/10/01	1	48.25	3	48.13	48.25	-2	4,143	-0.05%
2018/09/28	1	48.20	2	48.30	48.00	-1	4,210	-0.02%
2018/09/27	0	0.00	4	48.24	48.45	-4	4,159	-0.10%
2018/09/26	5	47.77	3	48.10	47.80	2	4,112	0.05%
2018/09/25	1	48.10	1	48.15	48.10	0	4,137	0.00%
2018/09/21	1	48.10	1	48.10	47.85	0	4,134	0.00%
2018/09/20	0	0.00	2	47.90	47.70	-2	4,109	-0.05%
2018/09/19	0	0.00	1	48.30	48.25	-1	4,106	-0.02%
2018/09/18	1	47.80	8	47.89	47.90	-7	4,085	-0.17%
2018/09/14	1	47.15	1	47.20	47.20	0	4,064	0.00%
2018/09/13	0	0.00	1	46.75	46.80	-1	4,039	-0.02%
2018/09/12	0	0.00	3	46.55	46.55	-3	4,045	-0.07%
2018/09/10	1	45.60	0	0.00	45.85	1	4,137	0.02%
2018/09/07	3.3	46.41	0	0.00	46.65	3.3	4,176	0.08%
2018/09/06	0	0.00	2	46.75	46.65	-2	4,185	-0.05%
2018/09/05	1	46.50	0	0.00	46.15	1	4,179	0.02%
2018/09/03	114	46.50	2	46.80	46.95	112	4,257	2.63%	大買/鉅額交易
2018/08/31	0	0.00	111	46.90	46.90	-111	4,244	-2.62%	大賣/鉅額交易
2018/08/30	1	46.00	0	0.00	46.25	1	4,230	0.02%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/28	0	0.00	1	46.30	46.35	-1	4,274	-0.02%
2018/08/27	1	45.60	0	0.00	45.50	1	4,280	0.02%
2018/08/24	2	45.55	0	0.00	45.50	2	4,282	0.05%
2018/08/23	2	46.10	0	0.00	46.10	2	4,370	0.05%
2018/08/22	5	46.82	0	0.00	46.60	5	4,375	0.11%
2018/08/21	2	47.28	0	0.00	47.45	2	4,141	0.05%
2018/08/20	0	0.00	4	47.00	47.10	-4	4,144	-0.10%
2018/08/17	5	47.08	0	0.00	46.75	5	4,147	0.12%
2018/08/16	0	0.00	16	45.95	47.05	-16	4,166	-0.38%
2018/08/15	10	46.45	0	0.00	46.25	10	4,205	0.24%
2018/08/14	0	0.00	2	47.25	47.25	-2	4,240	-0.05%
2018/08/13	4	47.45	5	47.26	47.25	-1	4,268	-0.02%
2018/08/10	2	48.98	2	48.93	49.10	0	4,196	0.00%
2018/08/09	1	49.10	13	48.77	49.00	-12	4,209	-0.29%
2018/08/08	2	49.08	0.1	49.15	49.05	1.9	4,280	0.04%
2018/08/07	4	49.26	8	49.24	49.45	-4	4,302	-0.09%
2018/08/06	7	48.13	11	48.58	48.80	-4	4,227	-0.09%
2018/08/01	1	47.35	0.1	47.60	47.45	0.9	4,041	0.02%
2018/07/31	0	0.00	3	47.10	47.30	-3	4,018	-0.07%
2018/07/30	21	47.05	2	47.00	47.00	19	3,983	0.48%
2018/07/27	0	0.00	2	46.50	46.85	-2	3,963	-0.05%
2018/07/25	0	0.00	3	45.90	45.75	-3	3,900	-0.08%
2018/07/23	1	45.05	0	0.00	45.20	1	3,924	0.03%
2018/07/19	1	45.20	0	0.00	45.10	1	3,922	0.03%
2018/07/18	15	45.36	0	0.00	45.65	15	3,938	0.38%
2018/07/13	5	44.33	0	0.00	44.40	5	3,966	0.13%
2018/07/12	0	0.00	5	45.40	46.00	-5	3,931	-0.13%
2018/07/09	2	45.05	0	0.00	45.10	2	3,846	0.05%
2018/07/06	1	44.50	0	0.00	44.60	1	3,884	0.03%
2018/07/04	1	44.85	0	0.00	45.55	1	3,880	0.03%
2018/07/03	4	44.65	0	0.00	44.70	4	3,942	0.10%
2018/07/02	5	45.80	0	0.00	45.25	5	3,954	0.13%
2018/06/29	1	45.15	0	0.00	45.85	1	3,974	0.03%
2018/06/27	4	44.68	0	0.00	44.60	4	4,038	0.10%
2018/06/26	2	44.68	10	44.93	44.60	-8	4,180	-0.19%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/22	3	45.07	0	0.00	45.10	3	4,295	0.07%
2018/06/21	5	45.30	0	0.00	45.20	5	4,335	0.12%
2018/06/14	1	47.05	2	47.20	46.70	-1	4,342	-0.02%
2018/06/13	4	47.89	2	47.70	47.50	2	4,320	0.05%
2018/06/12	1	47.70	4	47.45	47.85	-3	4,403	-0.07%
2018/06/11	0	0.00	2	46.80	46.95	-2	4,359	-0.05%
2018/06/07	5	46.80	1.3	46.80	47.15	3.7	4,419	0.08%
2018/06/06	0	0.00	1	46.75	46.60	-1	4,452	-0.02%
2018/06/05	0	0.00	1	46.10	46.25	-1	4,422	-0.02%
2018/06/04	4	45.05	3	45.10	45.65	1	4,400	0.02%
2018/06/01	0	0.00	10	45.15	45.25	-10	4,418	-0.23%
2018/05/31	1	44.80	0	0.00	45.60	1	4,426	0.02%
2018/05/30	1	45.10	1	44.90	44.95	0	4,338	0.00%
2018/05/28	0	0.00	2.3	45.61	45.60	-2.3	4,382	-0.05%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	3	46.22	0	0.00	46.10	3	4,470	0.07%
2018/05/23	3	46.37	0	0.00	46.60	3	4,501	0.07%
2018/05/22	2	46.40	5	46.30	46.60	-3	4,522	-0.07%
2018/05/18	0	0.00	5	44.75	44.85	-5	4,517	-0.11%
2018/05/17	5	44.61	0	0.00	44.85	5	4,645	0.11%
2018/05/16	11	44.20	1	44.10	44.50	10	4,687	0.21%
2018/05/15	2	45.25	1	44.95	45.00	1	4,683	0.02%
2018/05/14	2	45.93	0.4	46.20	45.90	1.6	4,768	0.03%
2018/05/11	3	46.10	6	46.20	46.25	-3	4,760	-0.06%
2018/05/10	2	46.00	0	0.00	46.00	2	4,760	0.04%
2018/05/09	2	46.18	0	0.00	46.00	2	4,766	0.04%
2018/05/08	1	46.20	0	0.00	46.20	1	4,832	0.02%
2018/05/07	1	46.50	7	46.55	46.40	-6	4,859	-0.12%
2018/05/04	8	46.70	4.2	46.75	46.65	3.8	4,880	0.08%
2018/05/03	10	47.10	0	0.00	47.00	10	4,893	0.20%
2018/05/02	0	0.00	3	47.30	47.35	-3	4,913	-0.06%
2018/04/27	1	47.00	0	0.00	47.20	1	4,920	0.02%
2018/04/26	3	47.30	1	47.35	47.05	2	4,953	0.04%
2018/04/25	4	47.45	0	0.00	47.40	4	4,965	0.08%
2018/04/24	0	0.00	2	47.65	47.85	-2	5,014	-0.04%
2018/04/20	2	47.55	0	0.00	47.90	2	5,112	0.04%
2018/04/19	0	0.00	1	48.20	48.15	-1	5,112	-0.02%
2018/04/18	0	0.00	2	47.38	47.20	-2	5,086	-0.04%
2018/04/17	1	47.45	2	47.45	47.45	-1	5,093	-0.02%
2018/04/16	0	0.00	3	47.55	47.95	-3	5,114	-0.06%
2018/04/12	4	47.85	0	0.00	47.80	4	5,243	0.08%
2018/04/11	1	47.90	0	0.00	48.05	1	5,262	0.02%
2018/04/10	8	47.76	2	47.65	47.90	6	5,278	0.11%
2018/04/09	0	0.00	11	47.30	48.05	-11	5,268	-0.21%
2018/04/03	1.1	46.77	0	0.00	46.70	1.1	5,250	0.02%
2018/04/02	16	46.83	13	46.85	46.80	3	5,274	0.06%
2018/03/31	10	47.10	0	0.00	47.05	10	5,295	0.19%
2018/03/30	6	47.21	0	0.00	47.05	6	5,263	0.11%
2018/03/29	8	47.26	1	47.00	47.35	7	5,203	0.13%
2018/03/28	6	47.98	1	47.90	47.80	5	5,071	0.10%
2018/03/27	2	48.58	0	0.00	48.60	2	5,003	0.04%
2018/03/26	1	48.70	0	0.00	49.00	1	4,977	0.02%
2018/03/23	5	49.05	2	49.10	49.25	3	4,943	0.06%
2018/03/22	6	49.41	2	49.48	49.65	4	4,920	0.08%
2018/03/21	4	49.00	2	49.60	49.50	2	4,887	0.04%
2018/03/19	1	50.00	0	0.00	49.90	1	4,845	0.02%
2018/03/16	1	50.50	3	50.57	50.10	-2	4,849	-0.04%
2018/03/15	6	50.62	6	50.60	50.40	0	4,777	0.00%
2018/03/14	1	50.30	4	50.55	50.50	-3	4,772	-0.06%
2018/03/13	1	49.90	0	0.00	49.95	1	4,742	0.02%
2018/03/12	4	50.25	0	0.00	50.30	4	4,801	0.08%
2018/03/09	1	49.25	10	49.45	49.25	-9	4,817	-0.19%
2018/03/06	6	49.13	0	0.00	49.20	6	5,016	0.12%
2018/03/05	2	49.55	0	0.00	49.10	2	5,177	0.04%
2018/03/02	1	49.45	0	0.00	49.75	1	5,254	0.02%
2018/02/27	3	50.57	0	0.00	50.20	3	5,244	0.06%
2018/02/26	8	50.94	0	0.00	50.50	8	5,222	0.15%
2018/02/23	1	49.90	0	0.00	50.40	1	5,183	0.02%
2018/02/22	8	49.53	1	50.40	49.60	7	5,217	0.13%
2018/02/12	5	48.88	3	48.93	48.95	2	5,113	0.04%
2018/02/09	13	47.31	0	0.00	47.40	13	5,109	0.25%
2018/02/08	1	48.75	0	0.00	49.00	1	5,034	0.02%
2018/02/07	12	49.32	6	49.60	49.10	6	5,038	0.12%
2018/02/06	5	49.41	0	0.00	49.40	5	5,004	0.10%
2018/02/05	4	50.85	0	0.00	50.90	4	5,000	0.08%
2018/02/02	2	50.90	1	51.30	51.30	1	4,943	0.02%
2018/02/01	9	51.14	1	51.20	51.00	8	4,933	0.16%
2018/01/31	5	50.88	0	0.00	50.80	5	4,930	0.10%
2018/01/30	8	51.24	0	0.00	51.10	8	4,856	0.16%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	3	51.70	0	0.00	51.50	3	4,775	0.06%
2018/01/23	6	51.50	0	0.00	51.70	6	4,688	0.13%
2018/01/22	4	51.75	0	0.00	51.90	4	4,681	0.09%
2018/01/19	0	0.00	3.2	52.20	52.20	-3.2	4,629	-0.07%
2018/01/18	3	52.37	0	0.00	52.40	3	4,583	0.07%
2018/01/16	1.3	51.69	0	0.00	51.80	1.3	4,415	0.03%
2018/01/10	0	0.00	1	51.20	51.50	-1	4,289	-0.02%
2018/01/09	2	51.05	0	0.00	51.20	2	4,257	0.05%
2018/01/08	3	51.00	2	51.20	51.60	1	4,174	0.02%
2018/01/05	2	51.10	0	0.00	51.50	2	4,120	0.05%
2018/01/03	2	51.50	2	52.00	52.00	0	4,068	0.00%
2018/01/02	3	52.33	0	0.00	51.70	3	4,032	0.07%