正新 (2105)-元大-天母券商分點個股進出

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
50.00
漲跌
▲1.30
漲幅
+2.67%
成交量
4,652張
產業
上市橡膠類股▲1.72%
969人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-天母券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-天母券商分點個股進出
元大-天母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
2024/05/10	0	0.00	1	49.95	50.00	-1	5,212	-0.02%
2024/05/09	2	49.55	0	48.70	48.70	2	5,177	0.04%
2024/05/07	0	0.00	2	49.00	48.90	-2	5,000	-0.04%
2024/05/06	3.7	48.47	0	0.00	48.25	3.7	4,973	0.07%
2024/05/03	0	46.90	0	0.00	46.90	0	4,916	0.00%
2024/05/02	1	46.90	0	0.00	46.90	1	4,905	0.02%
2024/04/30	0	0.00	1	47.10	47.15	-1	4,882	-0.02%
2024/04/26	0.1	46.25	3	45.68	45.90	-2.9	4,791	-0.06%
2024/04/24	1	46.30	0	0.00	46.10	1	4,755	0.02%
2024/04/22	1	47.50	0	0.00	47.45	1	4,751	0.02%
2024/04/19	0	46.90	0.1	47.00	46.90	0	4,716	0.00%
2024/04/18	0	0.00	0.8	48.10	47.85	-0.8	4,626	-0.02%
2024/04/16	0	0.00	0	48.20	48.20	0	4,626	0.00%
2024/04/15	0	0.00	2	49.80	49.45	-2	4,574	-0.04%
2024/04/10	0.1	49.05	0.1	49.05	49.10	0.1	4,514	0.00%
2024/04/09	0	0.00	2.9	49.75	49.65	-2.9	4,568	-0.06%
2024/04/08	1	48.50	0	0.00	48.55	1	4,601	0.02%
2024/04/02	0.3	48.95	0.1	48.65	48.80	0.3	4,561	0.01%
2024/04/01	0	0.00	2	50.10	49.75	-2	4,560	-0.04%
2024/03/27	0	0.00	11.2	50.00	49.85	-11.2	4,663	-0.24%
2024/03/25	0	0.00	1	47.75	48.15	-1	5,384	-0.02%
2024/03/22	1	48.20	0	0.00	48.10	1	5,850	0.02%
2024/03/20	3	48.08	1	48.75	48.40	2	6,762	0.03%
2024/03/19	6.2	48.12	1	48.10	47.80	5.2	6,807	0.08%
2024/03/14	5	47.78	16.1	47.86	47.65	-11.1	6,721	-0.16%
2024/03/13	0	0.00	1	45.95	46.60	-1	6,724	-0.01%
2024/03/12	0	0.00	1.6	46.03	46.50	-1.6	6,803	-0.02%
2024/03/08	0	0.00	1	46.30	46.30	-1	7,198	-0.01%
2024/03/07	6	45.66	49	45.60	45.90	-43	7,479	-0.57%
2024/03/06	1	45.95	0	0.00	46.05	1	7,524	0.01%
2024/03/05	42	46.48	0	46.05	46.05	42	7,635	0.55%
2024/03/04	0	46.50	2	46.80	46.75	-2	7,683	-0.03%
2024/03/01	0	0.00	2	46.50	46.65	-2	7,758	-0.03%
2024/02/27	0	0.00	1	46.25	46.30	-1	7,785	-0.01%
2024/02/26	0	0.00	5	46.10	46.20	-5	7,805	-0.06%
2024/02/23	1	46.20	0	0.00	46.30	1	7,848	0.01%
2024/02/21	2	45.60	20	45.85	45.85	-18	7,974	-0.23%
2024/02/20	2	45.85	2.1	45.85	46.00	-0.1	8,052	0.00%
2024/02/19	2	46.25	1.1	46.26	46.40	1	8,186	0.01%
2024/02/16	0	0.00	1	46.50	46.55	-1	8,334	-0.01%
2024/02/15	0	45.05	0	0.00	45.10	0	8,361	0.00%
2024/02/02	0.1	45.45	1	45.45	45.70	-0.9	8,426	-0.01%
2024/01/29	0	0.00	24.1	45.30	45.20	-24.1	8,572	-0.28%
2024/01/26	0	0.00	0.1	44.65	44.90	-0.1	8,578	0.00%
2024/01/19	0	0.00	1	43.00	43.15	-1	8,706	-0.01%
2024/01/17	0	42.90	0	0.00	42.90	0	8,775	0.00%
2024/01/11	2	43.67	1	42.70	43.60	1	8,766	0.01%
2024/01/10	0	0.00	0	43.95	43.95	0	8,745	0.00%
2024/01/05	0	0.00	0	45.15	45.00	0	8,912	0.00%
2024/01/04	0	0.00	1	45.10	44.95	-1	9,077	-0.01%
2023/12/29	0	0.00	15	45.20	44.90	-15	9,312	-0.16%
2023/12/28	0	45.00	0	0.00	45.00	0	9,359	0.00%
2023/12/27	0	0.00	1	45.20	44.90	-1	9,441	-0.01%
2023/12/25	6	44.95	0	0.00	44.75	6	9,438	0.06%
2023/12/22	6	46.18	5	46.70	45.45	1	9,439	0.01%
2023/12/21	2	45.88	2	46.83	47.90	0	9,287	0.00%
2023/12/20	0	0.00	4	46.50	47.00	-4	8,874	-0.05%
2023/12/19	21	45.90	22	46.11	46.25	-1	8,458	-0.01%
2023/12/18	0	0.00	3	46.45	46.60	-3	8,068	-0.04%
2023/12/15	41	45.33	42	45.57	45.35	-1	7,684	-0.01%
2023/12/14	2	45.05	3	45.48	45.30	-1	7,343	-0.01%
2023/12/13	2	45.43	0	0.00	45.00	2	7,361	0.03%
2023/12/12	1	46.40	1	46.25	46.30	0	7,329	0.00%
2023/12/11	0	0.00	0	45.35	45.40	0	7,273	0.00%
2023/12/06	0	0.00	5	45.04	45.00	-5	7,366	-0.07%
2023/12/05	2	44.35	4	44.00	44.25	-2	7,404	-0.03%
2023/12/04	7	45.13	3	46.00	44.70	4	7,195	0.06%
2023/12/01	2	46.78	0	0.00	46.50	2	6,918	0.03%
2023/11/27	0	0.00	1	46.90	46.85	-1	6,925	-0.01%
2023/11/21	0	0.00	1	46.40	46.10	-1	7,189	-0.01%
2023/11/20	2	46.03	2	46.00	45.65	0	7,140	0.00%
2023/11/17	2	46.50	67	46.48	46.55	-65	7,059	-0.92%
2023/11/16	1	46.15	21	46.75	45.90	-20	7,001	-0.29%
2023/11/15	0	0.00	1	46.10	46.55	-1	6,860	-0.02%
2023/11/14	20	45.90	0	0.00	45.50	20	6,711	0.30%
2023/11/13	0	0.00	0.1	45.48	45.65	-0.1	6,650	0.00%
2023/11/10	0	0.00	2	45.05	44.80	-2	6,582	-0.03%
2023/11/08	1	44.70	0	0.00	45.00	1	6,540	0.02%
2023/11/06	0	0.00	0.1	44.85	44.80	-0.1	6,523	0.00%
2023/11/03	0	0.00	1	44.10	44.30	-1	6,454	-0.02%
2023/11/02	0	0.00	0.1	44.10	43.75	-0.1	6,463	0.00%
2023/11/01	0	43.95	1	44.10	44.00	-1	6,434	-0.02%
2023/10/31	0	0.00	3.1	44.25	44.15	-3.1	6,443	-0.05%
2023/10/30	0	0.00	1	43.60	43.75	-1	6,415	-0.02%
2023/10/27	0	0.00	1	43.90	43.95	-1	6,430	-0.02%
2023/10/26	1	43.90	0	0.00	43.85	1	6,457	0.02%
2023/10/25	1	44.00	1.5	44.03	44.00	-0.5	6,407	-0.01%
2023/10/24	2	42.63	0	0.00	43.00	2	6,363	0.03%
2023/10/23	0	0.00	5	42.84	42.95	-5	6,353	-0.08%
2023/10/20	0	42.65	0	0.00	42.90	0	6,343	0.00%
2023/10/18	0	0.00	1	43.35	43.40	-1	6,305	-0.02%
2023/10/17	0.1	43.20	10	43.01	43.20	-9.9	6,268	-0.16%
2023/10/16	2	44.30	0	0.00	44.30	2	6,264	0.03%
2023/10/13	1	44.40	0.1	44.30	44.15	1	6,248	0.02%
2023/10/12	1	44.80	2.1	44.86	44.95	-1.1	6,237	-0.02%
2023/10/11	1	44.60	14.1	44.67	44.80	-13.1	6,100	-0.21%
2023/10/06	1	43.00	0	0.00	43.10	1	5,908	0.02%
2023/10/05	2	42.90	0	0.00	42.85	2	5,915	0.03%
2023/10/04	0	0.00	0	41.70	41.70	0	5,877	0.00%
2023/10/03	0	0.00	29	41.75	42.40	-29	5,940	-0.49%
2023/09/28	1	42.35	0	42.35	42.50	1	5,972	0.02%
2023/09/27	2	42.10	0	0.00	42.45	2	5,992	0.03%
2023/09/26	0	0.00	5	42.52	42.60	-5	6,043	-0.08%
2023/09/25	0	0.00	0.2	42.95	42.60	-0.2	6,147	0.00%
2023/09/22	1	42.85	2	43.40	42.90	-1	6,185	-0.02%
2023/09/21	1	42.55	4.1	42.56	42.60	-3.1	6,147	-0.05%
2023/09/20	1	43.50	0	0.00	43.40	1	6,069	0.02%
2023/09/19	2	43.88	3.1	43.88	43.90	-1.1	6,058	-0.02%
2023/09/18	0.1	43.05	0	0.00	43.10	0.1	5,931	0.00%
2023/09/15	1	42.40	1	42.30	42.65	0	5,870	0.00%
2023/09/14	2.4	42.69	0	0.00	42.75	2.4	5,794	0.04%
2023/09/13	1	42.30	1.5	42.55	42.65	-0.5	5,816	-0.01%
2023/09/12	2.5	41.50	2	41.68	41.80	0.5	5,928	0.01%
2023/09/11	3	41.68	2.5	41.64	41.65	0.5	5,984	0.01%
2023/09/08	5.5	41.38	3	41.18	41.40	2.5	5,956	0.04%
2023/09/06	0	0.00	5	39.60	39.75	-5	5,835	-0.09%
2023/09/05	0	40.00	2	39.88	40.00	-2	5,832	-0.03%
2023/09/01	0	0.00	20	40.15	40.45	-20	5,794	-0.35%
2023/08/31	1	39.05	2	40.13	39.65	-1	5,662	-0.02%
2023/08/30	3	39.70	0	0.00	39.75	3	5,531	0.05%
2023/08/29	1	39.05	14	39.37	39.55	-13	5,428	-0.24%
2023/08/24	2	37.60	0	0.00	37.85	2	5,661	0.04%
2023/08/22	0	38.05	1	37.80	38.05	-1	5,697	-0.02%
2023/08/18	0	0.00	1	37.95	37.75	-1	5,780	-0.02%
2023/08/16	1.5	37.47	0	0.00	37.40	1.5	5,862	0.03%
2023/08/15	0	0.00	2	38.00	37.95	-2	5,904	-0.03%
2023/08/14	2	37.45	0	0.00	37.45	2	5,955	0.03%
2023/08/11	0	0.00	3	38.23	38.40	-3	5,999	-0.05%
2023/08/10	10	36.91	0	0.00	36.90	10	6,087	0.16%
2023/08/09	38	37.29	0	0.00	37.35	38	6,098	0.62%
2023/08/08	0	0.00	1.5	37.52	37.70	-1.5	6,100	-0.02%
2023/08/07	0	37.35	0	0.00	37.35	0	6,091	0.00%
2023/08/02	10	37.24	0	0.00	37.35	10	6,103	0.16%
2023/08/01	4	37.95	0	0.00	37.90	4	6,041	0.07%
2023/07/31	1	38.45	0	0.00	38.45	1	6,033	0.02%
2023/07/28	0	0.00	1	38.75	38.70	-1	6,153	-0.02%
2023/07/27	4	38.53	0	0.00	38.60	4	6,135	0.07%
2023/07/24	0	0.00	3	38.35	38.00	-3	6,157	-0.05%
2023/07/20	2	38.05	1	38.65	38.80	1	6,193	0.02%
2023/07/19	1	38.65	1	38.70	38.40	0	6,171	0.00%
2023/07/18	8	38.99	0	0.00	39.15	8	6,127	0.13%
2023/07/17	3	38.72	0	0.00	39.50	3	6,114	0.05%
2023/07/14	0	39.10	0	0.00	39.15	0	6,074	0.00%
2023/07/13	1.5	39.22	1	39.80	39.10	0.5	6,069	0.01%
2023/07/12	0.5	39.60	0	0.00	39.70	0.5	6,059	0.01%
2023/07/10	10	39.83	3	39.45	39.45	7	6,112	0.11%
2023/07/07	1	38.55	0	38.75	38.75	1	6,073	0.02%
2023/07/06	1	39.30	0.3	39.50	39.30	0.7	6,028	0.01%
2023/07/05	12	38.92	5	39.05	38.95	7	5,979	0.12%
2023/07/04	7	39.16	0	0.00	39.20	7	5,923	0.12%
2023/07/03	34	39.37	0	0.00	39.30	34	5,856	0.58%
2023/06/30	2	40.50	3	40.25	40.15	-1	5,786	-0.02%
2023/06/29	3	40.70	0	0.00	41.10	3	5,711	0.05%
2023/06/28	0.1	40.85	0	0.00	40.75	0.1	5,743	0.00%
2023/06/27	4	41.31	8	41.06	40.80	-4	5,768	-0.07%
2023/06/26	7	40.87	0	0.00	40.75	7	5,909	0.12%
2023/06/21	3	40.77	2	40.73	41.00	1	6,390	0.02%
2023/06/20	0	0.00	1	41.05	41.05	-1	6,355	-0.02%
2023/06/19	3	41.00	10	41.10	41.20	-7	6,291	-0.11%
2023/06/16	3	41.35	0	0.00	41.15	3	6,174	0.05%
2023/06/15	0	0.00	9.5	40.74	40.55	-9.5	5,878	-0.16%
2023/06/14	6	40.12	1.2	40.01	40.25	4.9	5,792	0.08%
2023/06/13	10	39.32	0	0.00	39.40	10	5,689	0.18%
2023/06/08	2	38.68	0	0.00	38.55	2	5,569	0.04%
2023/06/07	0	38.70	1	38.95	38.85	-1	5,560	-0.02%
2023/06/06	0	38.50	2	38.68	38.70	-2	5,546	-0.04%
2023/06/05	0	38.80	0	0.00	38.80	0	5,535	0.00%
2023/06/02	0.1	38.95	4	38.71	39.10	-4	5,501	-0.07%
2023/06/01	4.1	37.88	52	37.72	37.85	-47.9	5,443	-0.88%
2023/05/31	51	39.01	2	39.90	39.00	49	5,339	0.92%
2023/05/29	0	0.00	1	39.75	39.60	-1	4,950	-0.02%
2023/05/26	1	39.40	1	39.50	39.50	0	4,994	0.00%
2023/05/25	1	39.95	21	39.74	39.90	-20	4,979	-0.40%
2023/05/24	0	0.00	2	39.48	39.80	-2	4,942	-0.04%
2023/05/23	0	0.00	20	39.95	39.95	-20	4,911	-0.41%
2023/05/22	1	40.50	1	40.50	40.50	0	4,841	0.00%
2023/05/19	0	0.00	26	40.10	40.15	-26	4,785	-0.54%
2023/05/18	20	39.90	0	0.00	40.00	20	4,717	0.42%
2023/05/17	5.5	39.54	1	39.70	39.80	4.5	4,637	0.10%
2023/05/16	0	0.00	1	39.15	39.75	-1	4,545	-0.02%
2023/05/15	0	0.00	3	38.82	38.90	-3	4,385	-0.07%
2023/05/12	1	38.36	0	0.00	38.50	1	4,346	0.02%
2023/05/11	1	38.36	0	0.00	38.55	1	4,328	0.02%
2023/05/10	3	38.25	0	0.00	38.70	3	4,325	0.07%
2023/05/09	6	38.30	0	0.00	38.40	6	4,345	0.14%
2023/05/08	1	38.30	7	38.63	38.60	-6	4,379	-0.14%
2023/05/05	34	39.12	0	0.00	38.40	34	4,375	0.78%
2023/05/04	15	38.67	0	0.00	38.80	15	4,338	0.35%
2023/05/03	2	37.85	0	0.00	37.85	2	4,181	0.05%
2023/05/02	0	0.00	6	37.75	37.95	-6	4,217	-0.14%
2023/04/28	0.2	37.78	1	37.70	37.80	-0.8	4,273	-0.02%
2023/04/27	1	37.35	0	0.00	37.50	1	4,251	0.02%
2023/04/26	0	37.05	0	0.00	37.10	0	4,243	0.00%
2023/04/25	1	37.15	0	0.00	36.95	1	4,220	0.02%
2023/04/24	0	37.10	0	0.00	37.15	0	4,179	0.00%
2023/04/21	0	0.00	0	37.10	36.90	0	4,181	0.00%
2023/04/20	1	36.80	2	36.85	36.90	-1	4,174	-0.02%
2023/04/18	5	37.50	0	0.00	37.40	5	4,153	0.12%
2023/04/17	0	37.80	1	38.00	37.90	-1	4,106	-0.02%
2023/04/14	7	37.60	25.2	37.65	38.00	-18.1	4,047	-0.45%
2023/04/12	3	37.67	2	37.50	37.75	1	3,885	0.03%
2023/04/11	0	37.15	9	37.29	37.10	-9	3,792	-0.24%
2023/04/10	0	37.20	25	37.26	37.15	-25	3,765	-0.66%
2023/04/06	1	36.10	0	0.00	36.25	1	3,686	0.03%
2023/03/31	0	0.00	28	37.10	36.55	-28	3,645	-0.77%
2023/03/30	0	0.00	25	36.51	36.55	-25	3,557	-0.70%
2023/03/29	0	35.90	0	36.60	36.55	0	3,540	0.00%
2023/03/28	5	36.12	0	0.00	35.95	5	3,482	0.14%
2023/03/27	32	37.19	5	37.70	36.20	27	3,425	0.79%
2023/03/24	25.2	37.47	180	37.64	37.65	-154.9	3,235	-4.79%	大賣/鉅額交易
2023/03/23	10	34.70	10	34.80	34.95	0	2,687	0.00%
2023/03/16	0	0.00	4	34.10	34.05	-4	2,633	-0.15%
2023/03/14	2	34.20	0	0.00	34.30	2	2,618	0.08%
2023/03/13	0	0.00	1	34.75	34.65	-1	2,609	-0.04%
2023/03/07	0	35.00	0	0.00	34.95	0	2,691	0.00%
2023/03/01	3	34.00	0	0.00	34.00	3	2,684	0.11%
2023/02/23	0	0.00	5	35.10	34.85	-5	2,545	-0.20%
2023/02/21	7	34.69	4	35.00	35.05	3	2,524	0.12%
2023/02/20	1	34.60	1	34.65	34.60	0	2,503	0.00%
2023/02/16	0	0.00	2	34.28	34.30	-2	2,585	-0.08%
2023/02/13	1	34.25	0.1	34.00	34.15	0.9	2,666	0.03%
2023/02/10	2	33.90	0	0.00	33.95	2	2,675	0.07%
2023/02/08	2	33.93	0	0.00	33.90	2	2,696	0.07%
2023/02/07	2	33.88	0	0.00	34.00	2	2,683	0.07%
2023/02/02	0	0.00	5	34.85	34.65	-5	2,648	-0.19%
2023/01/31	0.1	35.00	0	0.00	34.50	0.1	2,718	0.00%
2023/01/30	2	34.85	0	0.00	34.90	2	2,683	0.07%
2023/01/13	1	34.35	0	0.00	34.20	1	2,737	0.04%
2023/01/06	2	34.48	0	0.00	34.40	2	2,932	0.07%
2023/01/03	0	0.00	0.6	33.96	34.10	-0.6	3,114	-0.02%
2022/12/28	2	34.15	0	0.00	34.00	2	3,284	0.06%
2022/12/27	1	34.15	0	0.00	34.20	1	3,307	0.03%
2022/12/22	0	0.00	0.2	33.95	34.00	-0.2	3,626	-0.01%
2022/12/21	0	0.00	0.7	33.71	33.60	-0.7	3,770	-0.02%
2022/12/16	0	0.00	0.2	34.34	34.25	-0.2	4,225	0.00%
2022/12/15	0	0.00	0.8	34.63	34.50	-0.8	4,325	-0.02%
2022/12/14	0	0.00	0.2	34.51	34.55	-0.2	4,494	0.00%
2022/12/06	0	0.00	4	34.65	34.75	-4	6,217	-0.06%
2022/11/30	0	0.00	5	34.65	34.95	-5	6,192	-0.08%
2022/11/29	0	0.00	0.2	34.35	34.55	-0.2	6,125	0.00%
2022/11/15	0	0.00	0	34.20	34.45	0	6,180	0.00%
2022/11/11	0	0.00	2	33.22	33.35	-2	6,101	-0.03%
2022/11/07	1	33.05	1	33.60	33.60	0	6,252	0.00%
2022/11/04	0	32.90	0	0.00	32.95	0	6,288	0.00%
2022/10/26	0	0.00	10	32.20	32.10	-10	6,306	-0.16%
2022/10/21	0	0.00	0	32.00	32.00	0	6,274	0.00%
2022/10/17	0.1	33.50	0	0.00	34.00	0.1	6,113	0.00%
2022/10/14	60	34.10	0	0.00	34.10	60	6,106	0.98%
2022/10/07	0	0.00	8	35.25	35.25	-8	6,118	-0.13%
2022/10/05	10	35.96	0	0.00	35.70	10	6,143	0.16%
2022/10/04	61	35.25	0	0.00	35.35	61	6,091	1.00%
2022/09/30	1	35.60	0	0.00	35.70	1	6,141	0.02%
2022/09/29	6.1	36.29	0	0.00	36.40	6.1	6,023	0.10%
2022/09/28	1	36.75	7	36.84	36.30	-6	5,964	-0.10%
2022/09/27	1	36.60	1	36.60	37.05	0	5,867	0.00%
2022/09/26	6.1	36.97	1	37.20	36.95	5.1	5,802	0.09%
2022/09/23	2	38.28	0.1	37.31	37.35	1.9	5,675	0.03%
2022/09/22	1.1	38.77	0	0.00	38.80	1.1	5,493	0.02%
2022/09/21	0	39.60	2	39.70	39.25	-2	5,417	-0.04%
2022/09/20	2	39.70	18	39.55	39.60	-16	5,266	-0.30%
2022/09/19	1	38.80	2	39.00	39.45	-1	5,117	-0.02%
2022/09/16	3.1	39.00	9	39.07	39.50	-6	4,957	-0.12%
2022/09/15	5	38.67	2	38.98	38.40	3	4,576	0.07%
2022/09/14	2	37.84	63	36.07	37.70	-61	4,040	-1.51%
2022/09/13	0	35.75	0	0.00	35.95	0	3,724	0.00%
2022/09/02	0	0.00	50	34.96	34.80	-50	3,767	-1.33%
2022/08/31	2	34.95	0	0.00	35.45	2	3,747	0.05%
2022/08/26	0	0.00	2	35.35	35.35	-2	3,729	-0.05%
2022/08/25	1	35.40	0	0.00	35.15	1	3,749	0.03%
2022/08/24	2	35.15	0	0.00	35.25	2	3,786	0.05%
2022/08/23	1	35.05	0	0.00	34.90	1	4,007	0.02%
2022/08/22	0	0.00	4.2	35.18	35.20	-4.2	4,064	-0.10%
2022/08/19	0	0.00	2	35.50	35.35	-2	4,090	-0.05%
2022/08/15	0.1	34.95	0	0.00	34.95	0.1	4,082	0.00%
2022/08/10	1	34.45	1	34.50	34.50	0	4,014	0.00%
2022/08/08	0.1	34.80	0	0.00	34.80	0.1	4,014	0.00%
2022/08/05	0.1	34.85	0	0.00	35.00	0.1	4,001	0.00%
2022/08/04	1	34.65	0	0.00	34.50	1	4,021	0.02%
2022/08/03	0	35.75	0	0.00	35.75	0	3,969	0.00%
2022/08/01	1	36.00	5	36.14	36.10	-4	3,941	-0.10%
2022/07/29	1	35.45	0	0.00	35.45	1	3,918	0.03%
2022/07/28	1.1	35.20	10	35.30	35.30	-9	3,920	-0.23%
2022/07/27	0	0.00	4	35.20	35.35	-4	3,904	-0.10%
2022/07/22	1	35.55	0	0.00	35.60	1	3,851	0.03%
2022/07/20	2.1	35.85	0	35.80	35.80	2.1	3,799	0.06%
2022/07/19	0	0.00	31	36.75	36.65	-31	3,781	-0.82%
2022/07/18	0.1	36.20	0	0.00	36.60	0.1	3,752	0.00%
2022/07/15	7	35.95	10.3	36.01	36.30	-3.3	3,706	-0.09%
2022/07/14	10	35.30	1	36.00	36.05	9	3,698	0.24%
2022/07/13	6	35.25	0	0.00	35.25	6	3,643	0.16%
2022/07/12	3	35.15	0	0.00	34.90	3	3,605	0.08%
2022/07/08	6	36.34	1	36.10	36.10	5	3,582	0.14%
2022/07/07	20	34.94	0	0.00	35.15	20	3,462	0.58%
2022/07/06	1.1	34.72	0	0.00	34.70	1.1	3,468	0.03%
2022/07/01	0.1	34.75	0	0.00	34.25	0.1	3,466	0.00%
2022/06/30	4	35.43	0	0.00	35.40	4	3,467	0.12%
2022/06/29	14	35.75	0	0.00	35.65	14	3,500	0.40%
2022/06/28	0.1	35.50	0	0.00	35.70	0.1	3,479	0.00%
2022/06/24	0	0.00	1	35.55	35.45	-1	3,554	-0.03%
2022/06/23	0	0.00	1	35.10	35.10	-1	3,521	-0.03%
2022/06/17	1.1	34.51	2	34.40	34.40	-0.9	3,477	-0.03%
2022/06/13	11	34.90	0	0.00	34.70	11	3,498	0.31%
2022/06/10	0	35.35	0	0.00	35.50	0	3,485	0.00%
2022/06/09	31	35.75	10	35.70	35.75	21	3,502	0.60%
2022/06/08	0	0.00	1	35.75	35.80	-1	3,487	-0.03%
2022/06/07	1	35.65	0	0.00	35.65	1	3,468	0.03%
2022/06/06	1	35.60	0	0.00	35.70	1	3,470	0.03%
2022/06/02	0	0.00	1	35.45	35.50	-1	3,526	-0.03%
2022/06/01	1	35.40	3	35.43	35.25	-2	3,623	-0.06%
2022/05/31	3	34.87	0	0.00	35.55	3	3,606	0.08%
2022/05/30	1	34.95	2	35.18	35.30	-1	3,395	-0.03%
2022/05/26	0	0.00	2	34.65	34.40	-2	3,371	-0.06%
2022/05/24	1	34.15	0	0.00	33.85	1	3,508	0.03%
2022/05/18	1	34.40	0	0.00	34.75	1	3,484	0.03%
2022/05/12	0	0.00	1	33.00	33.00	-1	3,515	-0.03%
2022/05/10	2	33.00	0	0.00	33.25	2	3,543	0.06%
2022/05/04	0	0.00	1.7	33.73	33.70	-1.7	3,737	-0.05%
2022/05/03	0	0.00	1	33.80	33.70	-1	3,818	-0.03%
2022/04/29	0	0.00	2	33.60	33.45	-2	3,837	-0.05%
2022/04/20	0	0.00	0.2	34.35	34.15	-0.2	3,889	0.00%
2022/04/15	1	34.45	0	0.00	34.25	1	3,938	0.03%
2022/04/14	1	34.95	1	34.65	34.75	0	3,966	0.00%
2022/04/13	0	0.00	1	34.80	34.80	-1	4,006	-0.02%
2022/04/12	1	34.40	6	34.40	34.35	-5	4,041	-0.12%
2022/04/11	0	0.00	2	34.35	34.40	-2	4,054	-0.05%
2022/04/01	1	35.80	3	35.85	35.90	-2	4,226	-0.05%
2022/03/31	1	35.70	1	35.65	35.45	0	4,354	0.00%
2022/03/30	3	35.67	1	35.60	35.30	2	4,321	0.05%
2022/03/29	1	35.10	0	0.00	34.60	1	4,231	0.02%
2022/03/25	0	0.00	1	34.90	34.85	-1	4,247	-0.02%
2022/03/24	1	35.10	0	0.00	35.05	1	4,304	0.02%
2022/03/21	0	0.00	0.5	35.60	35.60	-0.5	4,402	-0.01%
2022/03/09	1	34.15	0	0.00	34.15	1	5,072	0.02%
2022/03/08	0	34.00	0	0.00	34.00	0	5,077	0.00%
2022/03/07	1	34.35	0	0.00	34.20	1	5,080	0.02%
2022/03/01	0	0.00	1	35.40	35.65	-1	5,198	-0.02%
2022/02/24	1	35.00	0	0.00	35.05	1	5,142	0.02%
2022/02/21	2	36.23	0	0.00	36.40	2	5,111	0.04%
2022/02/18	2	35.95	3	36.12	35.95	-1	5,107	-0.02%
2022/02/17	0	0.00	8	36.21	36.30	-8	5,115	-0.16%
2022/02/14	0	0.00	1	35.30	35.25	-1	5,187	-0.02%
2022/02/11	4	35.81	0	0.00	35.75	4	5,191	0.08%
2022/02/10	0	0.00	2	36.50	36.35	-2	5,222	-0.04%
2022/02/09	0	36.30	4	36.23	36.35	-4	5,230	-0.08%
2022/02/08	2	36.40	3	36.25	36.35	-1	5,239	-0.02%
2022/02/07	0	0.00	3	35.90	36.10	-3	5,196	-0.06%
2022/01/25	1	34.55	0	0.00	34.55	1	5,130	0.02%
2022/01/24	0	0.00	1	35.20	35.10	-1	5,082	-0.02%
2022/01/20	0	0.00	3	35.55	35.45	-3	5,107	-0.06%
2022/01/19	1	35.40	3	35.50	35.35	-2	5,164	-0.04%
2022/01/14	1	35.40	0	0.00	35.40	1	5,163	0.02%
2022/01/13	0	0.00	3	35.95	36.00	-3	5,183	-0.06%
2022/01/12	3	35.90	0	0.00	36.00	3	5,146	0.06%
2022/01/11	0	0.00	2	35.80	35.90	-2	5,132	-0.04%
2022/01/07	6	35.38	2	35.40	35.35	4	5,124	0.08%
2022/01/05	1	35.75	0	0.00	35.75	1	5,096	0.02%
2022/01/03	3	36.05	0	0.00	35.85	3	5,109	0.06%
2021/12/30	7	36.25	2	36.35	36.10	5	5,105	0.10%
2021/12/29	1	36.55	0	0.00	36.55	1	5,126	0.02%
2021/12/28	2	36.65	0	0.00	36.65	2	5,134	0.04%
2021/12/27	13	36.74	19	36.96	37.20	-6	5,044	-0.12%
2021/12/24	1	36.00	3	36.03	36.05	-2	4,997	-0.04%
2021/12/22	2	36.00	0	0.00	35.90	2	5,202	0.04%
2021/12/17	1	35.95	0	0.00	36.15	1	5,281	0.02%
2021/12/16	1	35.75	1	35.50	35.55	0	5,262	0.00%
2021/12/14	0	0.00	20	36.10	35.85	-20	5,397	-0.37%
2021/12/13	1	36.15	2	36.13	36.10	-1	5,381	-0.02%
2021/12/10	2	35.75	7	35.77	35.85	-5	5,435	-0.09%
2021/12/09	28	36.44	20	36.55	36.55	8	5,388	0.15%
2021/12/07	4	34.64	0	0.00	34.50	4	4,993	0.08%
2021/12/06	0	0.00	1	34.75	34.85	-1	5,066	-0.02%
2021/12/02	0	0.00	4	33.95	34.10	-4	5,200	-0.08%
2021/11/24	5	34.90	0	0.00	35.10	5	5,171	0.10%
2021/11/23	12	34.55	0.3	34.60	34.50	11.7	5,182	0.23%
2021/11/22	0	34.60	12.6	34.55	34.80	-12.6	5,264	-0.24%
2021/11/17	0	0.00	1	34.60	34.45	-1	5,361	-0.02%
2021/11/12	31	34.30	0	0.00	34.45	31	5,749	0.54%
2021/11/11	1	34.35	0	0.00	34.30	1	5,810	0.02%
2021/11/10	0	0.00	15	35.05	34.80	-15	5,841	-0.26%
2021/11/09	20	35.10	0	0.00	35.20	20	5,850	0.34%
2021/11/08	16	34.45	0	0.00	34.80	16	5,916	0.27%
2021/11/05	0	0.00	1	34.05	34.15	-1	5,890	-0.02%
2021/11/04	1	34.50	0	0.00	34.35	1	5,911	0.02%
2021/11/03	2	34.45	0	0.00	34.50	2	5,919	0.03%
2021/11/01	0	34.45	0	0.00	34.45	0	5,893	0.00%
2021/10/29	0	0.00	35	34.24	34.10	-35	5,891	-0.59%
2021/10/28	1	34.70	0	0.00	34.75	1	5,841	0.02%
2021/10/27	1	34.50	0	0.00	34.55	1	5,852	0.02%
2021/10/25	1	34.55	0	0.00	35.15	1	5,816	0.02%
2021/10/22	0	0.00	2	35.05	34.85	-2	5,840	-0.03%
2021/10/20	0	0.00	2	35.10	34.85	-2	5,774	-0.03%
2021/10/18	5	35.05	0	0.00	34.90	5	5,762	0.09%
2021/10/15	15	34.60	4	34.55	34.85	11	5,770	0.19%
2021/10/14	5	34.15	0	0.00	34.10	5	5,796	0.09%
2021/10/13	16	33.86	0	0.00	33.85	16	5,867	0.27%
2021/10/08	10	34.65	0	0.00	34.40	10	5,813	0.17%
2021/10/07	15	34.10	0	0.00	34.90	15	5,867	0.26%
2021/10/06	0	0.00	2	33.90	34.10	-2	5,881	-0.03%
2021/10/04	1	34.85	3	34.60	34.65	-2	5,850	-0.03%
2021/10/01	1	35.00	5	34.90	35.00	-4	5,851	-0.07%
2021/09/30	6	35.25	0	0.00	35.50	6	5,747	0.10%
2021/09/29	0	0.00	2	35.30	35.25	-2	5,680	-0.04%
2021/09/28	4	35.95	0	0.00	35.90	4	5,564	0.07%
2021/09/27	2	36.20	0	0.00	36.20	2	5,592	0.04%
2021/09/24	2	35.80	0	36.00	35.60	2	5,567	0.04%
2021/09/22	1	35.45	0	0.00	35.40	1	5,509	0.02%
2021/09/17	3	36.55	0	0.00	36.15	3	5,446	0.06%
2021/09/15	8	37.23	1	37.10	37.00	7	5,567	0.13%
2021/09/14	1	37.40	2	37.00	37.35	-1	5,544	-0.02%
2021/09/13	1	36.25	0	0.00	36.50	1	5,496	0.02%
2021/09/10	1	36.15	0	0.00	36.25	1	5,560	0.02%
2021/09/09	2	35.78	0	0.00	36.25	2	5,878	0.03%
2021/09/08	1	36.00	0	36.00	35.80	1	5,826	0.02%
2021/09/07	1	36.60	0	0.00	36.65	1	5,733	0.02%
2021/09/02	1	37.00	0	0.00	36.80	1	5,747	0.02%
2021/09/01	15	37.05	0	0.00	37.05	15	5,735	0.26%
2021/08/30	0	0.00	0	37.10	37.05	0	5,668	0.00%
2021/08/27	0	0.00	1	38.20	38.15	-1	5,597	-0.02%
2021/08/25	3	37.85	0	0.00	37.95	3	5,540	0.05%
2021/08/24	1	37.60	0	0.00	37.60	1	5,472	0.02%
2021/08/23	5	37.80	1	38.00	38.05	4	5,436	0.07%
2021/08/20	1	37.80	0	0.00	37.55	1	5,522	0.02%
2021/08/19	0	0.00	1	39.10	37.60	-1	5,620	-0.02%
2021/08/18	15	37.59	0	0.00	37.80	15	5,554	0.27%
2021/08/16	1	39.25	8	39.60	39.15	-7	5,337	-0.13%
2021/08/13	3	40.38	2.2	40.37	40.30	0.8	5,353	0.01%
2021/08/12	1	40.80	0.9	40.77	40.65	0.1	5,414	0.00%
2021/08/11	2	41.80	1.3	41.84	41.80	0.7	5,363	0.01%
2021/08/10	0	0.00	1.1	42.37	41.65	-1.1	5,456	-0.02%
2021/08/09	1	42.70	1	42.70	42.50	0.1	5,608	0.00%
2021/08/06	4	43.19	0	0.00	43.10	4	5,689	0.07%
2021/08/05	0	0.00	1.3	43.56	43.60	-1.3	5,835	-0.02%
2021/08/04	0	0.00	1	44.00	43.75	-1	6,077	-0.02%
2021/08/03	1	43.35	0	0.00	43.90	1	6,281	0.02%
2021/08/02	0	0.00	3	43.88	44.20	-3	6,363	-0.05%
2021/07/30	1	43.20	0	0.00	43.10	1	6,426	0.02%
2021/07/29	0	0.00	1	44.05	44.05	-1	6,570	-0.02%
2021/07/28	2	43.60	0	0.00	43.60	2	6,811	0.03%
2021/07/27	2	44.45	0	0.00	44.35	2	6,977	0.03%
2021/07/26	0	0.00	2	44.60	44.30	-2	7,167	-0.03%
2021/07/23	0	0.00	5	44.59	44.45	-5	7,452	-0.07%
2021/07/21	1	43.60	0	0.00	43.80	1	7,805	0.01%
2021/07/20	5	44.05	0	0.00	43.85	5	7,942	0.06%
2021/07/19	1	44.10	0	0.00	45.00	1	8,125	0.01%
2021/07/15	19.1	44.60	0	0.00	44.30	19.1	8,998	0.21%
2021/07/12	5	44.63	1	44.70	44.80	4	10,396	0.04%
2021/07/09	0	0.00	1	44.50	44.70	-1	10,836	-0.01%
2021/07/08	1	45.15	0	0.00	45.15	1	10,863	0.01%
2021/07/07	2	45.10	1	45.45	45.00	1	10,870	0.01%
2021/07/06	1	45.90	2	45.55	45.70	-1	10,884	-0.01%
2021/07/02	1	45.65	0	0.00	45.45	1	10,992	0.01%
2021/07/01	1	46.35	0	0.00	46.30	1	10,943	0.01%
2021/06/30	2	46.50	0	0.00	46.75	2	10,959	0.02%
2021/06/29	0.1	46.45	1	46.40	46.60	-1	11,003	-0.01%
2021/06/28	10	46.90	0	0.00	47.00	10	11,123	0.09%
2021/06/25	1	47.75	1	47.60	47.35	0	11,196	0.00%
2021/06/24	6	47.43	5	47.43	47.45	1	11,235	0.01%
2021/06/23	3	45.72	1	45.55	46.00	2	11,152	0.02%
2021/06/22	0.1	44.95	0	0.00	44.95	0.1	11,173	0.00%
2021/06/21	0	0.00	1	44.30	44.30	-1	11,334	-0.01%
2021/06/18	2	44.85	2	44.70	44.45	0	11,309	0.00%
2021/06/17	1.1	44.68	0	0.00	45.30	1.1	11,002	0.01%
2021/06/16	2	45.58	1	45.50	45.50	1	11,021	0.01%
2021/06/15	3	45.48	0	0.00	45.65	3	11,061	0.03%
2021/06/11	1	46.50	0	0.00	46.35	1	11,112	0.01%
2021/06/09	0	0.00	5	47.18	47.00	-5	11,095	-0.05%
2021/06/08	0.1	47.00	0	0.00	47.00	0.1	11,083	0.00%
2021/06/07	5	46.60	1	46.35	46.40	4	11,102	0.04%
2021/06/02	0.1	48.00	1	48.05	48.20	-0.9	11,144	-0.01%
2021/05/31	0	0.00	0.9	47.40	46.65	-0.9	11,201	-0.01%
2021/05/28	10	47.80	11	48.25	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	1	47.15	47.15	-1	11,207	-0.01%
2021/05/26	0	46.10	0.1	46.30	46.25	0	11,197	0.00%
2021/05/25	1	44.90	1.1	46.32	46.30	-0.1	11,152	0.00%
2021/05/21	0.1	44.00	0	0.00	44.35	0.1	11,218	0.00%
2021/05/20	0	0.00	1	44.95	44.20	-1	11,167	-0.01%
2021/05/18	1	42.30	3	43.80	43.75	-2	11,075	-0.02%
2021/05/17	1	40.65	5	41.15	41.30	-4	11,014	-0.04%
2021/05/14	1.5	43.72	5	44.24	44.35	-3.5	10,811	-0.03%
2021/05/13	5	44.11	18	43.69	43.90	-13	10,697	-0.12%
2021/05/12	5	45.84	3	47.25	45.00	2	10,559	0.02%
2021/05/11	13	49.77	22	49.91	48.60	-9	10,379	-0.09%
2021/05/10	5	51.38	1	51.10	51.50	4	10,201	0.04%
2021/05/07	2	50.85	1	51.50	51.00	1	10,178	0.01%
2021/05/05	7	49.86	42	50.44	49.50	-35	9,970	-0.35%
2021/05/04	25.7	52.80	2	50.50	51.10	23.7	9,745	0.24%
2021/05/03	4.3	52.87	3.2	52.61	52.50	1.1	9,553	0.01%
2021/04/29	6	53.93	6	54.42	54.10	0	9,387	0.00%
2021/04/28	0	0.00	6.1	55.64	55.50	-6.1	9,117	-0.07%
2021/04/27	7	55.86	30.1	55.90	56.10	-23.1	9,030	-0.26%
2021/04/26	2	56.80	4	56.75	57.00	-2	8,914	-0.02%
2021/04/23	9	55.06	2.1	55.57	56.30	6.9	8,784	0.08%
2021/04/22	5.1	57.90	10	57.96	56.10	-5	8,588	-0.06%
2021/04/21	5.1	56.55	10	56.84	57.10	-5	8,128	-0.06%
2021/04/20	95.4	57.04	9	56.79	56.50	86.4	7,741	1.12%
2021/04/19	2	53.65	48	53.92	53.80	-46	6,858	-0.67%
2021/04/16	3	51.17	11	51.51	51.70	-8	6,557	-0.12%
2021/04/15	11	50.28	23	50.54	51.20	-12	6,355	-0.19%
2021/04/14	0.1	48.15	1	47.90	48.15	-1	5,976	-0.02%
2021/04/12	1.1	48.04	0	0.00	47.80	1.1	6,202	0.02%
2021/04/09	2.5	47.98	2	47.88	48.00	0.5	6,238	0.01%
2021/04/08	0	0.00	2.1	46.76	46.95	-2.1	6,166	-0.03%
2021/04/07	0	0.00	4	47.19	47.30	-4	6,163	-0.06%
2021/04/06	1	47.45	1	47.35	47.30	0	6,151	0.00%
2021/04/01	2	48.20	0	0.00	47.45	2	6,115	0.03%
2021/03/31	5.1	48.08	0.1	48.20	48.20	5	6,045	0.08%
2021/03/30	0	0.00	1	46.65	47.50	-1	5,882	-0.02%
2021/03/29	5	46.41	1.1	46.91	47.00	3.9	5,788	0.07%
2021/03/26	0	0.00	0.2	45.65	45.45	-0.2	5,754	0.00%
2021/03/24	0	0.00	9	45.62	46.40	-9	5,620	-0.16%
2021/03/23	2	45.00	0	0.00	44.75	2	5,436	0.04%
2021/03/18	0	0.00	1	45.00	45.00	-1	5,476	-0.02%
2021/03/17	0	0.00	1	44.90	44.70	-1	5,413	-0.02%
2021/03/11	0	0.00	11	43.99	43.85	-11	5,662	-0.19%
2021/03/10	1.1	43.89	1	43.60	43.65	0.1	5,681	0.00%
2021/03/08	0	0.00	1	43.25	43.45	-1	5,736	-0.02%
2021/03/05	3	43.10	2	43.35	42.95	1	5,802	0.02%
2021/03/04	0	0.00	0.1	43.80	43.55	-0.1	5,959	0.00%
2021/03/02	0	0.00	1	42.45	42.40	-1	5,874	-0.02%
2021/02/25	1	44.75	1	44.55	44.45	0	5,794	0.00%
2021/02/24	0	0.00	1	44.45	44.40	-1	5,882	-0.02%
2021/02/23	0.1	44.65	3	44.40	44.65	-2.9	6,035	-0.05%
2021/02/22	0	0.00	3	42.85	43.60	-3	6,028	-0.05%
2021/02/19	12.1	42.60	3	42.55	42.55	9.1	6,085	0.15%
2021/02/17	35	43.05	3	42.95	42.70	32	6,144	0.52%
2021/02/03	0.2	42.55	0	0.00	42.45	0.2	6,557	0.00%
2021/02/02	0	0.00	21	41.45	42.25	-21	6,570	-0.32%
2021/02/01	1	40.20	2	40.70	40.80	-1	6,557	-0.02%
2021/01/27	0.1	41.20	0	0.00	41.40	0.1	6,668	0.00%
2021/01/25	0	0.00	3	41.77	42.00	-3	6,666	-0.05%
2021/01/20	20	42.35	10	42.05	41.60	10	6,659	0.15%
2021/01/15	0	0.00	3	43.05	43.05	-3	6,497	-0.05%
2021/01/14	1	43.00	0	0.00	43.10	1	6,468	0.02%
2021/01/07	0	0.00	0.2	42.85	42.85	-0.2	6,170	0.00%
2021/01/06	3	41.65	13	41.72	41.35	-10	6,075	-0.16%
2021/01/05	5	42.98	7.4	43.35	42.80	-2.4	5,880	-0.04%
2021/01/04	1	43.00	5	43.60	44.40	-4	5,711	-0.07%
2020/12/30	1	43.70	1	43.80	44.10	0	5,627	0.00%
2020/12/29	0	0.00	7	43.30	43.35	-7	5,619	-0.12%
2020/12/24	5	43.70	0	0.00	43.50	5	5,697	0.09%
2020/12/23	0.1	43.35	0	0.00	43.35	0.1	5,735	0.00%
2020/12/22	1	43.75	0	0.00	43.05	1	5,733	0.02%
2020/12/21	0	0.00	3	44.70	44.65	-3	5,756	-0.05%
2020/12/17	7	45.51	1	45.40	45.50	6	5,731	0.10%
2020/12/15	1	44.80	1	44.55	44.80	0	5,641	0.00%
2020/12/14	0.1	45.15	0	0.00	45.15	0.1	5,592	0.00%
2020/12/11	1	44.20	0	0.00	44.35	1	5,524	0.02%
2020/12/10	1	44.60	0	0.00	44.80	1	5,539	0.02%
2020/12/09	3	45.00	0	0.00	45.30	3	5,503	0.05%
2020/12/08	0	0.00	3	45.07	45.45	-3	5,469	-0.05%
2020/12/04	1	43.65	0	0.00	43.70	1	5,386	0.02%
2020/12/03	0	0.00	3	42.85	43.30	-3	5,370	-0.06%
2020/12/02	3	43.45	0	0.00	43.20	3	5,391	0.06%
2020/12/01	0	0.00	5	42.97	43.50	-5	5,425	-0.09%
2020/11/30	0	0.00	1	43.10	42.50	-1	5,374	-0.02%
2020/11/27	1	43.20	0	0.00	43.20	1	5,260	0.02%
2020/11/26	0.1	43.20	4	43.06	43.20	-3.9	5,288	-0.07%
2020/11/25	0.1	43.00	0	0.00	43.00	0.1	5,393	0.00%
2020/11/24	0	0.00	3.1	42.60	42.75	-3.1	5,366	-0.06%
2020/11/23	0	0.00	19.1	43.13	43.30	-19.1	5,316	-0.36%
2020/11/20	0	0.00	5	42.57	43.25	-5	5,180	-0.10%
2020/11/19	0	0.00	2	41.75	41.80	-2	4,947	-0.04%
2020/11/18	2.5	40.89	0	0.00	41.05	2.5	4,859	0.05%
2020/11/17	0	0.00	10	40.30	40.35	-10	4,780	-0.21%
2020/11/16	0	0.00	1	40.00	39.95	-1	4,811	-0.02%
2020/11/13	2	41.35	2.3	40.11	39.95	-0.3	4,820	-0.01%
2020/11/11	1	40.00	4	39.51	40.00	-3	4,888	-0.06%
2020/11/10	0.1	38.55	1	38.55	38.60	-0.9	4,971	-0.02%
2020/11/09	0	0.00	2	38.50	38.60	-2	5,060	-0.04%
2020/11/06	10	38.25	7	38.11	38.25	3	5,078	0.06%
2020/11/05	1	38.00	3.4	38.06	38.00	-2.4	5,174	-0.05%
2020/11/04	0	0.00	11	37.22	37.50	-11	5,080	-0.22%
2020/10/30	1.1	35.96	0	0.00	36.10	1.1	5,225	0.02%
2020/10/28	1	37.00	0	0.00	37.10	1	5,346	0.02%
2020/10/27	1	37.00	0	0.00	37.45	1	5,352	0.02%
2020/10/23	2	36.55	10	36.60	36.75	-8	5,346	-0.15%
2020/10/22	3	36.92	2	37.00	36.70	1	5,425	0.02%
2020/10/15	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/12	0	0.00	10	37.25	37.70	-10	5,962	-0.17%
2020/10/08	1	37.85	0	0.00	37.85	1	6,042	0.02%
2020/10/07	0	0.00	1	37.85	38.00	-1	6,085	-0.02%
2020/10/06	0	0.00	1	37.85	38.00	-1	6,125	-0.02%
2020/10/05	0	0.00	1	38.30	37.90	-1	6,147	-0.02%
2020/09/29	0	0.00	5	37.30	37.20	-5	6,259	-0.08%
2020/09/28	2	36.65	5	36.70	36.70	-3	6,259	-0.05%
2020/09/24	2	36.25	1	36.15	35.70	1	6,256	0.02%
2020/09/23	0	0.00	0.1	37.30	37.30	-0.1	6,213	0.00%
2020/09/22	1	36.90	0	0.00	37.05	1	6,199	0.02%
2020/09/18	0	0.00	0.1	37.70	37.70	-0.1	6,209	0.00%
2020/09/14	0	0.00	0.1	37.80	37.80	-0.1	6,212	0.00%
2020/09/09	10	38.45	1.1	38.04	38.45	8.9	6,266	0.14%
2020/09/07	2	37.30	0	0.00	37.25	2	6,152	0.03%
2020/09/04	2	35.83	0	0.00	36.10	2	6,136	0.03%
2020/09/02	2	35.85	2	35.75	35.90	0	6,043	0.00%
2020/09/01	1	36.10	0	0.00	36.40	1	6,018	0.02%
2020/08/31	2	37.00	0.1	36.70	36.00	1.9	5,954	0.03%
2020/08/28	1	37.20	0	0.00	37.30	1	5,794	0.02%
2020/08/27	1	37.20	0	0.00	37.30	1	5,819	0.02%
2020/08/25	0	0.00	10	38.05	37.65	-10	5,843	-0.17%
2020/08/24	2	37.80	20.1	37.50	37.65	-18.1	6,080	-0.30%
2020/08/21	3	38.02	2.1	38.24	38.10	0.9	6,084	0.01%
2020/08/20	11	37.40	33	36.90	37.45	-22	6,072	-0.36%
2020/08/19	0	0.00	5	38.40	38.40	-5	5,995	-0.08%
2020/08/18	4	38.40	200	38.64	39.00	-196	5,938	-3.30%	大賣/鉅額交易
2020/08/17	49	38.86	9.3	38.83	38.75	39.7	5,860	0.68%
2020/08/14	211	38.86	6	37.48	38.65	205	5,618	3.65%	大買/鉅額交易
2020/08/13	0	0.00	4	37.28	37.75	-4	5,386	-0.07%
2020/08/12	13	36.63	0	0.00	36.35	13	5,277	0.25%
2020/08/11	10	36.76	3	36.87	36.65	7	5,220	0.13%
2020/08/10	2	35.60	0	0.00	35.40	2	5,063	0.04%
2020/08/07	12	35.58	2	36.40	35.35	10	5,125	0.20%
2020/08/06	1	36.30	2	36.80	36.40	-1	5,117	-0.02%
2020/08/05	15	36.20	0	0.00	35.90	15	5,015	0.30%
2020/08/04	2	35.18	19	34.90	35.55	-17	4,923	-0.35%
2020/08/03	3	33.72	2	33.80	33.60	1	4,841	0.02%
2020/07/31	0	0.00	1	34.15	33.95	-1	4,787	-0.02%
2020/07/30	1	33.65	1	34.20	34.40	0	4,821	0.00%
2020/07/28	11	33.48	2	33.55	33.55	9	4,921	0.18%
2020/07/27	0	0.00	1	34.20	34.00	-1	4,975	-0.02%
2020/07/24	0	0.00	4	34.45	34.50	-4	4,982	-0.08%
2020/07/23	0	0.00	8	35.65	35.00	-8	5,072	-0.16%
2020/07/22	0	0.00	2	35.95	35.65	-2	5,096	-0.04%
2020/07/21	0	0.00	1.6	35.59	35.55	-1.6	5,052	-0.03%
2020/07/20	6	35.03	0	0.00	35.05	6	5,070	0.12%
2020/07/17	5	35.85	7	36.08	35.70	-2	5,023	-0.04%
2020/07/16	3	36.58	0	0.00	37.00	3	4,973	0.06%
2020/07/15	0	0.00	4	36.45	36.35	-4	4,823	-0.08%
2020/07/14	0	0.00	2.4	35.59	35.55	-2.4	4,782	-0.05%
2020/07/13	43	35.65	43	35.70	35.55	0	4,758	0.00%
2020/07/10	0	0.00	40	35.43	35.50	-40	4,728	-0.85%
2020/07/08	0	0.00	3	36.00	36.00	-3	4,653	-0.06%
2020/07/06	10	34.95	0.1	35.05	35.10	9.9	4,552	0.22%
2020/07/03	0.5	34.95	0	0.00	34.95	0.5	4,557	0.01%
2020/07/02	10	35.05	10	34.73	35.15	0	4,612	0.00%
2020/07/01	1	33.80	0	0.00	33.90	1	4,589	0.02%
2020/06/30	10	33.85	0	0.00	33.75	10	4,590	0.22%
2020/06/29	7	33.99	60	34.18	33.95	-53	4,602	-1.15%
2020/06/24	0	0.00	1	34.60	34.50	-1	4,614	-0.02%
2020/06/23	1	34.15	0	0.00	34.70	1	4,680	0.02%
2020/06/22	15	34.73	1	34.75	34.60	14	4,693	0.30%
2020/06/18	3	35.47	0	0.00	35.10	3	4,715	0.06%
2020/06/17	0	0.00	4	35.45	35.70	-4	4,735	-0.08%
2020/06/16	21	34.51	5	34.45	34.15	16	4,763	0.34%
2020/06/12	3	34.35	0	0.00	34.45	3	4,997	0.06%
2020/06/11	5	35.55	25	35.28	34.70	-20	5,094	-0.39%
2020/06/10	0	0.00	11	35.53	36.00	-11	5,095	-0.22%
2020/06/09	0	0.00	30	35.22	35.40	-30	5,202	-0.58%
2020/06/08	20	34.95	20	34.80	35.20	0	5,290	0.00%
2020/06/05	0	0.00	29	34.60	34.75	-29	5,287	-0.55%
2020/06/04	0	0.00	1	34.60	34.75	-1	5,291	-0.02%
2020/06/03	30	34.40	3	34.37	34.60	27	5,331	0.51%
2020/06/02	11	34.06	0	0.00	33.80	11	5,305	0.21%
2020/06/01	1	33.70	7	33.72	33.75	-6	5,302	-0.11%
2020/05/29	0	0.00	2	33.55	32.80	-2	5,263	-0.04%
2020/05/28	10	34.28	1	33.90	33.55	9	5,041	0.18%
2020/05/26	20	33.00	4	33.39	33.80	16	5,065	0.32%
2020/05/25	0	0.00	5	32.45	32.50	-5	5,049	-0.10%
2020/05/22	2	32.75	30	32.96	32.55	-28	5,050	-0.55%
2020/05/21	10	33.60	11	33.55	33.80	-1	5,024	-0.02%
2020/05/20	0.1	33.70	0	0.00	33.70	0.1	5,007	0.00%
2020/05/19	50	33.25	1	32.95	33.30	49	4,972	0.99%
2020/05/18	0	0.00	4	32.50	32.25	-4	4,934	-0.08%
2020/05/15	5	32.20	1	31.80	31.80	4	4,908	0.08%
2020/05/14	5	32.16	21	32.04	32.00	-16	4,866	-0.33%
2020/05/13	4	33.21	0	0.00	33.05	4	4,782	0.08%
2020/05/12	6	33.50	9	33.45	33.35	-3	4,745	-0.06%
2020/05/11	13	34.11	0	0.00	33.85	13	4,722	0.28%
2020/05/08	2	33.98	0	0.00	33.85	2	4,701	0.04%
2020/05/07	3	34.20	0	0.00	34.15	3	4,681	0.06%
2020/05/06	3	34.43	1	34.75	34.50	2	4,675	0.04%
2020/05/05	1	34.55	9	34.90	34.55	-8	4,627	-0.17%
2020/05/04	1	33.75	10	33.90	34.10	-9	4,569	-0.20%
2020/04/30	14	34.74	2	34.78	34.55	12	4,501	0.27%
2020/04/29	14.1	34.98	6	34.65	34.50	8.1	4,405	0.18%
2020/04/28	3	33.73	71	34.21	34.55	-68	4,379	-1.55%
2020/04/27	10	32.00	5	31.93	32.80	5	4,385	0.11%
2020/04/24	3	30.67	2	30.88	30.60	1	4,282	0.02%
2020/04/23	26	31.08	1	31.30	30.85	25	4,231	0.59%
2020/04/22	2	31.23	0	0.00	31.30	2	4,169	0.05%
2020/04/21	54	31.79	3	31.80	31.80	51	4,150	1.23%
2020/04/20	3	32.72	0	0.00	32.75	3	4,102	0.07%
2020/04/16	2	32.73	1	32.90	32.85	1	4,028	0.02%
2020/04/15	2	33.08	0	0.00	33.40	2	3,986	0.05%
2020/04/14	0	0.00	14	33.19	33.30	-14	3,956	-0.35%
2020/04/13	12	32.15	0	0.00	32.05	12	3,904	0.31%
2020/04/10	1	32.15	0	0.00	32.55	1	3,896	0.03%
2020/04/09	1	32.30	79	33.10	32.10	-78	3,878	-2.01%
2020/04/08	1	31.95	5	31.91	32.60	-4	3,826	-0.10%
2020/04/07	4	31.46	10	31.72	31.40	-6	3,764	-0.16%
2020/04/06	4	29.89	0	0.00	30.05	4	3,697	0.11%
2020/04/01	2	30.53	0	0.00	30.45	2	3,626	0.06%
2020/03/31	0	0.00	2	31.65	30.80	-2	3,591	-0.06%
2020/03/27	0	0.00	4	31.43	31.00	-4	3,489	-0.11%
2020/03/26	1	31.10	5	31.80	31.00	-4	3,437	-0.12%
2020/03/25	3	31.33	3	31.48	31.55	0	3,491	0.00%
2020/03/24	2	30.95	1	31.25	30.70	1	3,435	0.03%
2020/03/20	50	30.14	2	30.40	30.25	48	3,357	1.43%
2020/03/19	16	31.51	11	31.00	29.70	5	3,219	0.16%
2020/03/18	0	0.00	3	33.10	33.00	-3	3,094	-0.10%
2020/03/17	3	33.30	3	33.13	33.00	0	3,023	0.00%
2020/03/16	2	35.48	3	35.58	34.90	-1	2,921	-0.03%
2020/03/13	2	34.65	0	0.00	36.00	2	2,853	0.07%
2020/03/12	0	0.00	3	37.22	37.85	-3	2,743	-0.11%
2020/03/11	17	37.49	2	37.90	38.00	15	2,632	0.57%
2020/03/10	0	0.00	2	38.25	38.35	-2	2,580	-0.08%
2020/03/09	3	38.07	6	38.14	38.10	-3	2,568	-0.12%
2020/03/06	2	38.80	36.9	39.00	39.00	-34.9	2,521	-1.38%
2020/03/05	2	39.08	0	0.00	39.20	2	2,503	0.08%
2020/03/04	1	39.05	2	39.10	39.20	-1	2,525	-0.04%
2020/02/27	0	0.00	5	39.00	39.55	-5	2,620	-0.19%
2020/02/26	1.2	38.85	0	0.00	39.10	1.2	2,573	0.04%
2020/02/18	0	0.00	1	39.25	39.20	-1	2,738	-0.04%
2020/02/13	0	0.00	1	39.65	39.55	-1	3,163	-0.03%
2020/02/11	1	39.30	7	39.40	39.30	-6	3,238	-0.19%
2020/02/10	0	0.00	25	39.25	39.40	-25	3,239	-0.77%
2020/02/05	1	39.75	1	39.95	39.95	0	3,292	0.00%
2020/02/04	2	39.38	3	39.77	39.60	-1	3,293	-0.03%
2020/02/03	1	38.80	2	39.20	39.35	-1	3,314	-0.03%
2020/01/31	3	39.48	1	40.00	39.35	2	3,313	0.06%
2020/01/30	3	39.62	2	41.00	39.10	1	3,309	0.03%
2020/01/15	1	42.00	0	0.00	42.10	1	3,280	0.03%
2020/01/13	2	42.30	1	42.25	42.40	1	3,406	0.03%
2020/01/10	0	0.00	1	41.75	41.75	-1	3,562	-0.03%
2020/01/09	1	41.40	0	0.00	41.50	1	3,666	0.03%
2020/01/06	1	41.40	0	0.00	41.40	1	3,994	0.03%
2020/01/03	0	0.00	1	42.15	41.95	-1	4,004	-0.02%
2020/01/02	2	41.88	0	0.00	42.10	2	4,028	0.05%
2019/12/31	1	41.80	0	0.00	41.80	1	4,073	0.02%
2019/12/26	2	42.08	0	0.00	42.10	2	4,186	0.05%
2019/12/23	1	42.35	5	42.70	42.45	-4	4,491	-0.09%
2019/12/17	0.1	42.30	0	0.00	42.30	0.1	4,627	0.00%
2019/12/16	0	0.00	1	42.10	42.00	-1	4,631	-0.02%
2019/12/13	3	41.88	0	0.00	41.65	3	4,676	0.06%
2019/12/09	2	41.00	0	0.00	40.85	2	4,698	0.04%
2019/12/04	10	41.33	0	0.00	41.35	10	4,709	0.21%
2019/12/03	1	40.85	1	41.25	41.40	0	4,746	0.00%
2019/12/02	0	0.00	0.5	41.35	41.25	-0.5	4,737	-0.01%
2019/11/22	7	42.34	1	42.55	42.20	6	5,197	0.12%
2019/11/21	2	41.85	0	0.00	41.85	2	5,305	0.04%
2019/11/20	3	42.07	0	0.00	42.20	3	5,512	0.05%
2019/11/18	1	43.00	0	0.00	42.80	1	5,521	0.02%
2019/11/14	1	43.15	0	0.00	42.95	1	5,468	0.02%
2019/11/12	17	44.54	3	45.00	44.00	14	5,374	0.26%
2019/11/11	0.2	47.00	2	47.30	46.95	-1.8	5,134	-0.04%
2019/11/08	0.2	48.35	0	0.00	48.35	0.2	5,129	0.00%
2019/11/06	1	48.20	1	48.45	48.30	0	5,175	0.00%
2019/11/05	0	0.00	0.3	48.20	48.20	-0.3	5,166	-0.01%
2019/11/04	0	0.00	1	48.00	48.25	-1	5,203	-0.02%
2019/11/01	2	47.85	0	0.00	48.20	2	5,230	0.04%
2019/10/31	6	48.12	0	0.00	47.85	6	5,258	0.11%
2019/10/30	0	0.00	7	48.00	48.00	-7	5,276	-0.13%
2019/10/29	2.2	47.82	1.1	47.34	47.30	1.1	5,315	0.02%
2019/10/28	0.2	47.55	0.3	47.55	47.55	-0.1	5,312	0.00%
2019/10/25	1.2	47.83	0	0.00	47.70	1.2	5,313	0.02%
2019/10/24	0.2	47.90	0	0.00	48.00	0.2	5,323	0.00%
2019/10/23	0.2	47.90	0	0.00	47.90	0.2	5,337	0.00%
2019/10/22	2.2	47.98	0	0.00	47.80	2.2	5,320	0.04%
2019/10/18	0	0.00	2	48.50	48.70	-2	5,261	-0.04%
2019/10/17	1	47.45	1	48.10	48.15	0	5,135	0.00%
2019/10/16	0	0.00	8	47.51	47.95	-8	5,045	-0.16%
2019/10/15	1.2	46.84	11	46.69	46.60	-9.8	4,906	-0.20%
2019/10/14	0	0.00	3	46.08	46.05	-3	4,817	-0.06%
2019/10/09	0.2	44.90	0	0.00	44.90	0.2	4,743	0.00%
2019/10/08	2.4	45.46	8	45.36	45.15	-5.6	4,756	-0.12%
2019/10/07	1.2	45.18	0	0.00	45.35	1.2	4,751	0.03%
2019/10/04	0.2	45.45	0	0.00	45.45	0.2	4,737	0.00%
2019/10/03	5.2	45.09	14	44.89	45.00	-8.8	4,717	-0.19%
2019/10/02	0.2	45.90	0	0.00	45.85	0.2	4,638	0.00%
2019/10/01	5.2	46.31	1	46.45	46.15	4.2	4,620	0.09%
2019/09/27	2.2	45.66	18	45.71	45.80	-15.8	4,558	-0.35%
2019/09/25	0.2	45.00	3	44.90	45.00	-2.8	4,333	-0.06%
2019/09/24	3	45.08	2	44.65	44.65	1	4,339	0.02%
2019/09/23	0.2	45.00	0	0.00	45.00	0.2	4,302	0.00%
2019/09/20	1	44.25	1	44.25	44.40	0	4,202	0.00%
2019/09/19	2	44.35	0	0.00	44.50	2	4,148	0.05%
2019/09/18	3.2	44.60	3	44.35	44.60	0.2	4,143	0.00%
2019/09/17	0.2	44.40	0	0.00	44.40	0.2	4,110	0.00%
2019/09/16	3	44.15	0	0.00	44.25	3	4,158	0.07%
2019/09/12	5.3	44.15	0	0.00	44.15	5.3	4,115	0.13%
2019/09/11	1	43.95	0	0.00	44.00	1	4,103	0.02%
2019/09/10	11	44.05	1	43.90	43.95	10	4,084	0.24%
2019/09/06	0.2	43.85	0	0.00	43.85	0.2	4,060	0.00%
2019/09/05	0	0.00	1	44.10	43.70	-1	4,098	-0.02%
2019/09/04	5.2	43.50	2	43.10	43.50	3.2	4,089	0.08%
2019/09/03	0	0.00	1	43.60	43.45	-1	4,087	-0.02%
2019/09/02	2.2	44.24	9	44.38	44.05	-6.8	4,061	-0.17%
2019/08/30	12	43.70	4	43.88	44.00	8	3,937	0.20%
2019/08/28	1	43.00	0	0.00	43.00	1	3,712	0.03%
2019/08/27	5.3	43.28	12	43.40	43.00	-6.8	3,669	-0.18%
2019/08/26	1.2	43.06	11	42.56	42.60	-9.9	3,526	-0.28%
2019/08/23	12	42.55	2.4	42.61	42.50	9.6	3,394	0.28%
2019/08/22	2.2	41.18	3	41.15	41.30	-0.9	3,183	-0.03%
2019/08/21	1	39.90	0	0.00	40.00	1	3,179	0.03%
2019/08/19	0	0.00	2	39.95	40.00	-2	3,198	-0.06%
2019/08/16	1	39.80	0	0.00	40.10	1	3,219	0.03%
2019/08/13	2.2	40.44	0	0.00	40.25	2.2	3,256	0.07%
2019/08/12	0.2	40.00	2	39.30	40.00	-1.9	3,229	-0.06%
2019/08/08	1	39.00	0	0.00	39.05	1	3,192	0.03%
2019/08/07	0	0.00	1	38.70	38.75	-1	3,208	-0.03%
2019/08/05	3	38.85	0	0.00	38.95	3	3,269	0.09%
2019/08/02	0	0.00	4	38.90	39.00	-4	3,267	-0.12%
2019/08/01	0	0.00	4	39.60	39.55	-4	3,315	-0.12%
2019/07/31	1.2	39.99	0	0.00	40.40	1.2	3,327	0.03%
2019/07/30	5	40.15	0	0.00	40.15	5	3,299	0.15%
2019/07/24	0	0.00	1	39.65	39.65	-1	3,357	-0.03%
2019/07/22	1	39.55	2	39.50	39.45	-1	3,403	-0.03%
2019/07/18	0	0.00	6	40.20	40.20	-6	3,544	-0.17%
2019/07/17	1	40.40	0	0.00	40.30	1	3,573	0.03%
2019/07/15	7.2	40.71	0	0.00	40.65	7.2	3,711	0.19%
2019/07/10	1	40.15	3	40.25	40.25	-2	3,878	-0.05%
2019/07/05	0	0.00	1	40.35	40.25	-1	3,989	-0.03%
2019/07/03	1.2	40.10	0	0.00	40.40	1.2	4,030	0.03%
2019/07/02	6	40.00	1	40.00	40.00	5	4,035	0.12%
2019/06/27	5	40.60	0	0.00	40.70	5	4,021	0.12%
2019/06/24	0.2	40.80	0	0.00	40.80	0.2	4,043	0.00%
2019/06/21	0.2	40.55	2	40.43	40.55	-1.9	4,072	-0.05%
2019/06/20	1	40.45	0	0.00	40.35	1	4,049	0.02%
2019/06/19	1.2	39.86	1	39.85	40.25	0.2	4,059	0.00%
2019/06/18	1	39.50	0	0.00	39.80	1	4,034	0.02%
2019/06/14	1	39.15	0	0.00	39.30	1	4,044	0.02%
2019/06/13	0	0.00	0.5	39.50	39.10	-0.5	4,028	-0.01%
2019/06/11	0	0.00	10	40.10	40.10	-10	4,023	-0.25%
2019/06/10	0.2	40.40	0	0.00	40.40	0.2	3,992	0.01%
2019/06/06	0	0.00	0.2	40.15	40.15	-0.2	3,963	0.00%
2019/06/05	1	40.10	0	0.00	40.10	1	3,948	0.03%
2019/06/04	0	0.00	1	39.90	39.80	-1	3,922	-0.03%
2019/05/31	4	40.05	0	0.00	40.10	4	3,899	0.10%
2019/05/30	2	40.00	3	40.10	40.05	-1	3,877	-0.03%
2019/05/27	2	39.50	0	0.00	40.00	2	3,864	0.05%
2019/05/24	0	0.00	1	39.50	39.40	-1	3,855	-0.03%
2019/05/23	4	39.78	0	0.00	39.85	4	3,854	0.10%
2019/05/21	4	40.28	1	40.85	40.65	3	3,842	0.08%
2019/05/20	1	39.55	1	39.45	39.35	0	3,766	0.00%
2019/05/17	2	39.23	0	0.00	38.65	2	3,753	0.05%
2019/05/16	2	38.80	0	0.00	38.65	2	3,756	0.05%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	2	38.58	0	0.00	38.75	2	3,736	0.05%
2019/05/13	0	0.00	10	39.30	39.10	-10	3,689	-0.27%
2019/05/10	2	39.90	0	0.00	39.70	2	3,645	0.05%
2019/05/09	0	0.00	8	39.95	39.95	-8	3,642	-0.22%
2019/05/07	0	0.00	4	40.80	40.85	-4	3,503	-0.11%
2019/05/06	1	40.70	0	0.00	40.80	1	3,461	0.03%
2019/04/29	0	0.00	5	41.55	41.60	-5	3,305	-0.15%
2019/04/25	0	0.00	2	40.65	40.40	-2	3,231	-0.06%
2019/04/23	7	40.94	1	40.95	41.00	6	3,036	0.20%
2019/04/19	1	41.30	0	0.00	41.20	1	2,929	0.03%
2019/04/18	6	41.17	0	0.00	41.05	6	2,856	0.21%
2019/04/17	1	41.10	0	0.00	41.15	1	2,785	0.04%
2019/04/15	2	41.40	0	0.00	41.30	2	2,687	0.07%
2019/04/11	2	42.13	1	42.20	42.05	1	2,596	0.04%
2019/04/10	1	41.95	0	0.00	42.55	1	2,562	0.04%
2019/04/08	0	0.00	3	41.72	41.70	-3	2,546	-0.12%
2019/04/03	1	41.75	0	0.00	41.70	1	2,564	0.04%
2019/04/02	1	41.45	1	41.50	41.45	0	2,592	0.00%
2019/03/29	1	41.60	2.3	41.69	41.95	-1.3	2,572	-0.05%
2019/03/28	0	0.00	2	41.15	41.40	-2	2,748	-0.07%
2019/03/26	1	41.60	0	0.00	41.65	1	2,711	0.04%
2019/03/25	1	42.00	0	0.00	42.20	1	2,660	0.04%
2019/03/22	0	0.00	3	43.18	42.95	-3	2,616	-0.11%
2019/03/19	1	43.35	0	0.00	43.25	1	2,627	0.04%
2019/03/18	0	0.00	1	43.10	43.15	-1	2,616	-0.04%
2019/03/14	1	42.85	1	42.90	42.85	0	2,477	0.00%
2019/03/12	0	0.00	7	42.80	42.85	-7	2,512	-0.28%
2019/03/11	0	0.00	4	42.75	42.70	-4	2,553	-0.16%
2019/03/07	0	0.00	11	43.11	43.00	-11	2,724	-0.40%
2019/03/06	0	0.00	4	43.05	43.10	-4	2,789	-0.14%
2019/02/26	0	0.00	4	43.95	44.05	-4	2,770	-0.14%
2019/02/22	0	0.00	3	43.32	43.40	-3	2,728	-0.11%
2019/02/20	0	0.00	2	43.30	43.25	-2	2,753	-0.07%
2019/02/18	1	42.40	0	0.00	42.55	1	2,803	0.04%
2019/02/15	2	42.75	0	0.00	42.40	2	2,825	0.07%
2019/02/12	0	0.00	1	43.80	44.20	-1	3,174	-0.03%
2019/01/30	1	42.90	5	42.75	43.15	-4	3,159	-0.13%
2019/01/29	0	0.00	17	42.45	42.90	-17	3,105	-0.55%
2019/01/25	0.3	42.80	6	42.80	42.80	-5.8	3,106	-0.19%
2019/01/24	1	42.50	0	0.00	42.60	1	3,103	0.03%
2019/01/18	0.3	43.00	0	0.00	43.00	0.3	3,227	0.01%
2019/01/17	0.3	42.75	0	0.00	42.80	0.3	3,237	0.01%
2019/01/16	0.2	42.75	0	0.00	42.75	0.2	3,271	0.01%
2019/01/15	10	42.80	0	0.00	42.95	10	3,317	0.30%
2019/01/11	25	42.78	0	0.00	42.55	25	3,343	0.75%
2019/01/08	0	0.00	0.1	42.00	41.80	-0.1	3,377	0.00%
2019/01/02	2	40.65	5	40.15	40.20	-3	3,626	-0.08%
2018/12/25	2	40.80	0	0.00	40.30	2	3,694	0.05%
2018/12/21	2	40.08	0	0.00	40.00	2	3,756	0.05%
2018/12/20	0	0.00	46	42.99	43.10	-46	3,600	-1.28%
2018/12/17	1	42.80	0	0.00	43.00	1	3,651	0.03%
2018/12/14	30	42.78	0	0.00	42.90	30	3,681	0.81%
2018/12/13	20	42.55	0	0.00	43.00	20	3,694	0.54%
2018/12/06	0	0.00	20	41.80	41.75	-20	3,784	-0.53%
2018/12/03	10	42.70	0	0.00	43.20	10	3,805	0.26%
2018/11/29	10	41.25	0	0.00	41.60	10	3,692	0.27%
2018/11/28	1	40.60	0	0.00	40.75	1	3,629	0.03%
2018/11/26	0	0.00	1	40.40	40.60	-1	3,671	-0.03%
2018/11/22	0	0.00	1	40.30	40.30	-1	3,685	-0.03%
2018/11/20	0	0.00	1	39.95	40.30	-1	3,722	-0.03%
2018/11/13	1	39.05	0	0.00	39.20	1	3,790	0.03%
2018/11/12	7	39.45	3	39.28	39.10	4	3,715	0.11%
2018/11/09	2	41.33	1	41.50	41.50	1	3,620	0.03%
2018/11/06	0	0.00	1	43.35	43.25	-1	3,699	-0.03%
2018/11/02	0	0.00	2	43.05	43.35	-2	3,802	-0.05%
2018/11/01	0	0.00	1	43.70	43.50	-1	3,890	-0.03%
2018/10/31	0	0.00	1	43.20	43.55	-1	4,011	-0.02%
2018/10/29	0.4	41.80	0	0.00	41.50	0.4	4,138	0.01%
2018/10/26	0	0.00	1	41.60	41.55	-1	4,157	-0.02%
2018/10/25	1.2	41.85	0	0.00	41.80	1.2	4,162	0.03%
2018/10/24	2.2	41.72	1	42.50	42.50	1.2	4,211	0.03%
2018/10/23	1	41.85	0	0.00	42.10	1	4,224	0.02%
2018/10/22	0.2	42.90	0	0.00	42.60	0.2	4,259	0.00%
2018/10/19	0.1	43.00	1	42.50	42.50	-0.9	4,270	-0.02%
2018/10/16	0	0.00	1	43.30	42.65	-1	4,240	-0.02%
2018/10/15	2	42.78	0	0.00	42.60	2	4,238	0.05%
2018/10/12	7	43.00	2	43.05	43.60	5	4,205	0.12%
2018/10/11	1	43.40	0	0.00	43.35	1	4,201	0.02%
2018/10/09	1	45.60	0	0.00	45.60	1	4,095	0.02%
2018/10/05	3	45.57	3	45.65	45.70	0	4,128	0.00%
2018/10/04	4	46.49	1	46.30	46.30	3	4,180	0.07%
2018/10/03	2	47.00	1	47.20	47.00	1	4,167	0.02%
2018/10/02	7	47.41	0	0.00	47.30	7	4,181	0.17%
2018/10/01	0	0.00	1	48.20	48.25	-1	4,143	-0.02%
2018/09/28	1	48.05	0	0.00	48.00	1	4,210	0.02%
2018/09/27	2	48.45	7	48.38	48.45	-5	4,159	-0.12%
2018/09/26	1	47.70	0	0.00	47.80	1	4,112	0.02%
2018/09/25	0	0.00	1	48.10	48.10	-1	4,137	-0.02%
2018/09/20	3	47.75	0	0.00	47.70	3	4,109	0.07%
2018/09/19	1	48.05	0	0.00	48.25	1	4,106	0.02%
2018/09/18	1	47.90	2	47.98	47.90	-1	4,085	-0.02%
2018/09/17	5	47.26	5	47.05	47.30	0	4,055	0.00%
2018/09/14	6	47.28	1	47.25	47.20	5	4,064	0.12%
2018/09/13	1	46.65	1	46.75	46.80	0	4,039	0.00%
2018/09/12	0	0.00	1	46.45	46.55	-1	4,045	-0.02%
2018/09/11	2	46.05	2	46.48	46.45	0	4,063	0.00%
2018/09/10	3	45.90	0	0.00	45.85	3	4,137	0.07%
2018/09/07	1	46.30	0	0.00	46.65	1	4,176	0.02%
2018/09/05	0	0.00	20	46.60	46.15	-20	4,179	-0.48%
2018/08/28	1	46.30	0	0.00	46.35	1	4,274	0.02%
2018/08/27	0	0.00	1	45.65	45.50	-1	4,280	-0.02%
2018/08/24	3	45.72	1	45.80	45.50	2	4,282	0.05%
2018/08/23	5	46.38	7	46.39	46.10	-2	4,370	-0.05%
2018/08/22	16	46.90	0	0.00	46.60	16	4,375	0.37%
2018/08/21	21	47.30	0	0.00	47.45	21	4,141	0.51%
2018/08/20	0	0.00	1	47.15	47.10	-1	4,144	-0.02%
2018/08/17	3	46.75	0	0.00	46.75	3	4,147	0.07%
2018/08/16	7	46.59	14	46.73	47.05	-7	4,166	-0.17%
2018/08/15	3	46.35	1	46.55	46.25	2	4,205	0.05%
2018/08/14	2	47.10	6	47.00	47.25	-4	4,240	-0.09%
2018/08/13	13	47.44	103	47.81	47.25	-90	4,268	-2.11%	大賣/
2018/08/10	5	49.02	0	0.00	49.10	5	4,196	0.12%
2018/08/09	2	48.70	0	0.00	49.00	2	4,209	0.05%
2018/08/08	7	49.02	0	0.00	49.05	7	4,280	0.16%
2018/08/07	2	49.03	4	49.44	49.45	-2	4,302	-0.05%
2018/08/06	2	48.58	22	48.28	48.80	-20	4,227	-0.47%
2018/08/03	1	46.80	0	0.00	47.05	1	4,065	0.02%
2018/08/02	12	46.89	6	46.73	46.80	6	4,066	0.15%
2018/08/01	10	47.22	22	47.32	47.45	-12	4,041	-0.30%
2018/07/31	9	47.07	1	47.25	47.30	8	4,018	0.20%
2018/07/30	17	46.84	1	47.30	47.00	16	3,983	0.40%
2018/07/27	5	46.71	29	46.61	46.85	-24	3,963	-0.61%
2018/07/26	2	45.35	0	0.00	45.65	2	3,899	0.05%
2018/07/24	0	0.00	1	45.80	45.80	-1	3,938	-0.03%
2018/07/23	1	45.20	1	45.35	45.20	0	3,924	0.00%
2018/07/20	2	44.98	24	45.01	45.20	-22	3,940	-0.56%
2018/07/19	4	45.44	0	0.00	45.10	4	3,922	0.10%
2018/07/18	25	45.33	0	0.00	45.65	25	3,938	0.63%
2018/07/17	2	44.75	0	0.00	45.30	2	3,917	0.05%
2018/07/16	21	44.69	0	0.00	44.40	21	3,900	0.54%
2018/07/13	1	44.35	0	0.00	44.40	1	3,966	0.03%
2018/07/12	1	45.00	308	45.40	46.00	-307	3,931	-7.81%	大賣/鉅額交易
2018/07/11	0	0.00	3	45.22	45.25	-3	3,856	-0.08%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	0	0.00	1	45.30	45.10	-1	3,846	-0.03%
2018/07/06	6	44.77	0	0.00	44.60	6	3,884	0.15%
2018/07/05	2	45.20	2	45.50	45.35	0	3,842	0.00%
2018/07/04	0	0.00	1	44.90	45.55	-1	3,880	-0.03%
2018/07/03	4	44.93	2	45.10	44.70	2	3,942	0.05%
2018/07/02	2	45.43	20	45.25	45.25	-18	3,954	-0.46%
2018/06/29	0	0.00	4	45.10	45.85	-4	3,974	-0.10%
2018/06/28	4	44.33	3	44.70	44.65	1	3,980	0.03%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/26	4	44.65	9	44.83	44.60	-5	4,180	-0.12%
2018/06/25	1	45.05	0	0.00	45.00	1	4,253	0.02%
2018/06/22	1	45.10	0	0.00	45.10	1	4,295	0.02%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/20	2	45.20	3	45.52	45.55	-1	4,379	-0.02%
2018/06/19	9	45.48	10	45.60	45.10	-1	4,403	-0.02%
2018/06/15	2	46.43	0	0.00	46.25	2	4,410	0.05%
2018/06/14	7	47.05	0	0.00	46.70	7	4,342	0.16%
2018/06/13	3	47.83	8	48.07	47.50	-5	4,320	-0.12%
2018/06/12	3	47.80	4	47.70	47.85	-1	4,403	-0.02%
2018/06/08	0	0.00	1	46.95	46.95	-1	4,400	-0.02%
2018/06/07	0	0.00	1	46.75	47.15	-1	4,419	-0.02%
2018/06/06	11	46.61	6	46.28	46.60	5	4,452	0.11%
2018/06/05	0	0.00	3	46.15	46.25	-3	4,422	-0.07%
2018/06/04	2	45.05	1	45.70	45.65	1	4,400	0.02%
2018/06/01	1	45.05	1	45.15	45.25	0	4,418	0.00%
2018/05/31	4	44.91	1	44.85	45.60	3	4,426	0.07%
2018/05/30	4	45.05	3	45.02	44.95	1	4,338	0.02%
2018/05/29	5	45.29	2	45.65	45.55	3	4,343	0.07%
2018/05/28	2	45.53	0	0.00	45.60	2	4,382	0.05%
2018/05/25	3	45.75	0	0.00	45.85	3	4,427	0.07%
2018/05/24	3	46.07	1	46.70	46.10	2	4,470	0.04%
2018/05/23	9	46.44	11	46.81	46.60	-2	4,501	-0.04%
2018/05/22	0	0.00	1	46.50	46.60	-1	4,522	-0.02%
2018/05/21	3	45.33	4	45.45	45.60	-1	4,511	-0.02%
2018/05/18	3	44.70	0	0.00	44.85	3	4,517	0.07%
2018/05/17	21	44.68	1	45.10	44.85	20	4,645	0.43%
2018/05/16	9	44.37	2	44.50	44.50	7	4,687	0.15%
2018/05/15	13	45.12	0	0.00	45.00	13	4,683	0.28%
2018/05/14	5	45.94	2	45.95	45.90	3	4,768	0.06%
2018/05/11	11	46.20	0	0.00	46.25	11	4,760	0.23%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/08	5	46.13	0	0.00	46.20	5	4,832	0.10%
2018/05/07	1	46.70	0	0.00	46.40	1	4,859	0.02%
2018/05/04	9	46.73	0	0.00	46.65	9	4,880	0.18%
2018/05/03	2	47.20	0	0.00	47.00	2	4,893	0.04%
2018/05/02	2	47.40	1	47.80	47.35	1	4,913	0.02%
2018/04/30	0	0.00	3	47.40	47.90	-3	4,936	-0.06%
2018/04/27	1	47.05	0	0.00	47.20	1	4,920	0.02%
2018/04/26	5	47.25	1	47.20	47.05	4	4,953	0.08%
2018/04/25	1	47.45	0	0.00	47.40	1	4,965	0.02%
2018/04/23	1	47.50	0	0.00	47.70	1	5,103	0.02%
2018/04/20	5	47.54	0	0.00	47.90	5	5,112	0.10%
2018/04/19	2	48.15	5	48.02	48.15	-3	5,112	-0.06%
2018/04/18	4	47.30	1	47.80	47.20	3	5,086	0.06%
2018/04/17	1	47.50	0	0.00	47.45	1	5,093	0.02%
2018/04/16	2	47.55	1	47.55	47.95	1	5,114	0.02%
2018/04/13	2	48.00	0	0.00	47.75	2	5,192	0.04%
2018/04/12	1	47.90	0	0.00	47.80	1	5,243	0.02%
2018/04/11	5	47.95	1	48.05	48.05	4	5,262	0.08%
2018/04/10	1	47.70	0	0.00	47.90	1	5,278	0.02%
2018/04/09	0	0.00	8	47.57	48.05	-8	5,268	-0.15%
2018/04/03	1	46.55	3	46.57	46.70	-2	5,250	-0.04%
2018/04/02	2	46.93	0	0.00	46.80	2	5,274	0.04%
2018/03/31	60	46.91	1	47.45	47.05	59	5,295	1.11%
2018/03/30	1	47.05	1	47.55	47.05	0	5,263	0.00%
2018/03/29	11	47.13	0	0.00	47.35	11	5,203	0.21%
2018/03/28	3	47.97	0	0.00	47.80	3	5,071	0.06%
2018/03/27	1	48.70	0	0.00	48.60	1	5,003	0.02%
2018/03/23	1	48.90	0	0.00	49.25	1	4,943	0.02%
2018/03/21	2	49.50	15	49.51	49.50	-13	4,887	-0.27%
2018/03/14	0	0.00	3	50.63	50.50	-3	4,772	-0.06%
2018/03/13	3	50.00	0	0.00	49.95	3	4,742	0.06%
2018/03/09	6	49.35	0	0.00	49.25	6	4,817	0.12%
2018/03/08	2	49.15	0	0.00	49.20	2	4,936	0.04%
2018/03/07	1	49.50	1	49.15	49.05	0	4,983	0.00%
2018/03/06	2	49.15	0	0.00	49.20	2	5,016	0.04%
2018/03/05	0	0.00	4	49.25	49.10	-4	5,177	-0.08%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/03/01	1	50.10	0	0.00	50.00	1	5,257	0.02%
2018/02/27	4	50.60	0	0.00	50.20	4	5,244	0.08%
2018/02/26	7	50.73	2	50.90	50.50	5	5,222	0.10%
2018/02/21	1	49.70	0	0.00	50.00	1	5,162	0.02%
2018/02/12	0	0.00	1	48.95	48.95	-1	5,113	-0.02%
2018/02/09	2	47.53	0	0.00	47.40	2	5,109	0.04%
2018/02/08	2	48.90	0	0.00	49.00	2	5,034	0.04%
2018/02/07	4	49.45	0	0.00	49.10	4	5,038	0.08%
2018/02/06	155	49.27	2	49.40	49.40	153	5,004	3.06%	大買/鉅額交易
2018/02/05	2	50.80	1	50.90	50.90	1	5,000	0.02%
2018/02/02	0	0.00	3	51.30	51.30	-3	4,943	-0.06%
2018/02/01	0	0.00	1	51.30	51.00	-1	4,933	-0.02%
2018/01/31	2	50.80	0	0.00	50.80	2	4,930	0.04%
2018/01/30	2	51.10	0	0.00	51.10	2	4,856	0.04%
2018/01/29	7	51.39	0	0.00	51.60	7	4,824	0.15%
2018/01/26	3	51.60	0	0.00	51.50	3	4,775	0.06%
2018/01/25	8	51.45	0	0.00	51.90	8	4,727	0.17%
2018/01/23	0	0.00	2	51.50	51.70	-2	4,688	-0.04%
2018/01/22	3	51.67	0	0.00	51.90	3	4,681	0.06%
2018/01/18	0	0.00	3	52.83	52.40	-3	4,583	-0.07%
2018/01/17	5	52.36	0	0.00	52.60	5	4,528	0.11%
2018/01/12	0	0.00	4	51.20	51.60	-4	4,365	-0.09%
2018/01/11	101	51.10	0	0.00	51.30	101	4,313	2.34%	大買/鉅額交易
2018/01/10	0	0.00	1	51.30	51.50	-1	4,289	-0.02%
2018/01/09	7	51.09	3	51.07	51.20	4	4,257	0.09%
2018/01/05	0	0.00	2	51.50	51.50	-2	4,120	-0.05%
2018/01/03	1	52.00	0	0.00	52.00	1	4,068	0.02%
2018/01/02	1	51.70	0	0.00	51.70	1	4,032	0.02%