正新 (2105)-元大-士林券商分點個股進出

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
▼0.95
漲幅
-1.99%
成交量
7,480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(已收盤)

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

正新 (2105)籌碼相關－元大-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	47.17	0	0.00	46.90	3	4,716	0.06%
2024/04/18	2	47.90	2	47.95	47.85	0	4,626	0.00%
2024/04/17	1.1	48.15	1	48.15	48.00	0.1	4,650	0.00%
2024/04/16	1	48.20	2	48.78	48.20	-1	4,626	-0.02%
2024/04/15	0	0.00	1	49.65	49.45	-1	4,574	-0.02%
2024/04/12	1	48.85	0	0.00	48.70	1	4,535	0.02%
2024/04/11	0	0.00	12	49.50	49.20	-12	4,517	-0.27%
2024/04/10	2	49.00	0	0.00	49.10	2	4,514	0.04%
2024/04/09	0	0.00	3	49.20	49.65	-3	4,568	-0.07%
2024/04/08	0	0.00	2	48.85	48.55	-2	4,601	-0.04%
2024/04/03	5	48.23	5	48.76	48.70	0	4,588	0.00%
2024/04/02	13	49.22	1	49.00	48.80	12	4,561	0.26%
2024/03/29	0	0.00	9	50.12	50.00	-9	4,566	-0.20%
2024/03/28	1	49.55	0	0.00	49.70	1	4,531	0.02%
2024/03/27	5	49.96	17	49.87	49.85	-12	4,663	-0.26%
2024/03/26	2	48.68	7	48.94	48.85	-5	4,973	-0.10%
2024/03/25	0	0.00	3	47.60	48.15	-3	5,384	-0.06%
2024/03/22	5	48.16	0	0.00	48.10	5	5,850	0.09%
2024/03/21	0	0.00	1.5	48.83	49.15	-1.5	6,293	-0.02%
2024/03/20	4	48.55	1	48.10	48.40	3	6,762	0.04%
2024/03/19	10	48.08	3	48.25	47.80	7	6,807	0.10%
2024/03/18	14.5	49.52	7	49.66	49.50	7.5	6,858	0.11%
2024/03/15	0	0.00	18	47.85	48.20	-18	6,781	-0.27%
2024/03/14	11.2	47.46	38	47.76	47.65	-26.8	6,721	-0.40%
2024/03/13	0	0.00	8	46.25	46.60	-8	6,724	-0.12%
2024/03/12	0	0.00	1.1	46.18	46.50	-1.1	6,803	-0.02%
2024/03/11	1	46.10	1	45.90	46.10	0	6,963	0.00%
2024/03/08	0.3	46.10	0.3	45.70	46.30	-0.1	7,198	0.00%
2024/03/07	0.3	45.55	0	0.00	45.90	0.3	7,479	0.00%
2024/03/05	0.2	46.10	0.1	46.44	46.05	0.1	7,635	0.00%
2024/03/04	0	0.00	10	46.65	46.75	-10	7,683	-0.13%
2024/03/01	0	0.00	0.1	46.40	46.65	-0.1	7,758	0.00%
2024/02/29	1	46.55	5.1	46.57	46.95	-4.1	7,836	-0.05%
2024/02/26	0	0.00	0.1	46.25	46.20	-0.1	7,805	0.00%
2024/02/23	0	0.00	0.4	46.25	46.30	-0.4	7,848	0.00%
2024/02/22	0.2	45.92	5	46.10	46.30	-4.8	7,894	-0.06%
2024/02/21	1.1	45.70	2	45.65	45.85	-1	7,974	-0.01%
2024/02/20	0.1	46.10	0	45.80	46.00	0	8,052	0.00%
2024/02/19	0.2	46.30	2	46.15	46.40	-1.9	8,186	-0.02%
2024/02/16	0	0.00	3	46.02	46.55	-3	8,334	-0.04%
2024/02/15	0	0.00	0	45.40	45.10	0	8,361	0.00%
2024/02/05	1	45.45	25	45.70	45.45	-24	8,405	-0.29%
2024/02/02	0	0.00	0	45.55	45.70	0	8,426	0.00%
2024/02/01	0	0.00	0	44.90	44.85	0	8,426	0.00%
2024/01/31	0	0.00	36	45.35	45.45	-36	8,453	-0.43%
2024/01/30	0	0.00	1	45.25	45.10	-1	8,500	-0.01%
2024/01/29	1	45.00	0	0.00	45.20	1	8,572	0.01%
2024/01/26	1	44.35	13	44.66	44.90	-12	8,578	-0.14%
2024/01/24	2	43.63	2	44.05	44.15	0	8,603	0.00%
2024/01/23	2	43.33	0	43.05	43.20	2	8,675	0.02%
2024/01/19	2	42.75	0	0.00	43.15	2	8,706	0.02%
2024/01/18	4	42.30	0	0.00	42.35	4	8,755	0.05%
2024/01/16	0	0.00	0	43.20	43.10	0	8,733	0.00%
2024/01/15	0.1	44.00	0	0.00	43.65	0.1	8,670	0.00%
2024/01/12	0	0.00	1	43.55	43.75	-1	8,720	-0.01%
2024/01/11	2	43.40	0	0.00	43.60	2	8,766	0.02%
2024/01/10	9	44.06	1	44.25	43.95	8	8,745	0.09%
2024/01/08	0	0.00	16.5	45.15	45.10	-16.5	8,839	-0.19%
2024/01/05	0	0.00	1	45.20	45.00	-1	8,912	-0.01%
2024/01/04	0	0.00	1	44.85	44.95	-1	9,077	-0.01%
2024/01/03	2.2	44.59	0	0.00	44.95	2.2	9,315	0.02%
2023/12/29	0	0.00	1.2	45.23	44.90	-1.2	9,312	-0.01%
2023/12/27	14.4	44.83	0	0.00	44.90	14.4	9,441	0.15%
2023/12/26	6.6	44.52	0.4	44.60	44.50	6.2	9,419	0.07%
2023/12/25	2.1	44.91	0.3	44.90	44.75	1.8	9,438	0.02%
2023/12/22	39.6	45.95	1	45.70	45.45	38.6	9,439	0.41%
2023/12/21	17	45.85	5	46.88	47.90	12	9,287	0.13%
2023/12/20	0	0.00	17.1	46.88	47.00	-17.1	8,874	-0.19%
2023/12/19	12	46.53	0	0.00	46.25	12	8,458	0.14%
2023/12/18	0	0.00	0.1	46.30	46.60	-0.1	8,068	0.00%
2023/12/15	0	0.00	2	45.45	45.35	-2	7,684	-0.03%
2023/12/14	0	0.00	6	45.50	45.30	-6	7,343	-0.08%
2023/12/13	8.1	44.96	6	44.98	45.00	2.1	7,361	0.03%
2023/12/12	0	0.00	38.1	46.29	46.30	-38.1	7,329	-0.52%
2023/12/11	2	45.40	0	0.00	45.40	2	7,273	0.03%
2023/12/08	1	45.20	0	0.00	45.00	1	7,356	0.01%
2023/12/07	8	45.28	4	45.40	44.85	4	7,324	0.05%
2023/12/06	4	45.15	0	0.00	45.00	4	7,366	0.05%
2023/12/05	6.4	44.10	10	43.90	44.25	-3.6	7,404	-0.05%
2023/12/04	14.6	45.10	15	44.63	44.70	-0.4	7,195	-0.01%
2023/12/01	18	46.93	7	47.16	46.50	11	6,918	0.16%
2023/11/30	8	46.80	2	47.08	47.05	6	6,870	0.09%
2023/11/29	0	0.00	6	47.07	47.30	-6	6,788	-0.09%
2023/11/28	9.4	47.49	3	47.55	47.45	6.4	6,868	0.09%
2023/11/27	1	47.00	14	46.89	46.85	-13	6,925	-0.19%
2023/11/24	0.1	46.10	0	0.00	46.10	0.1	7,031	0.00%
2023/11/22	0	0.00	7.1	46.41	46.20	-7.1	7,191	-0.10%
2023/11/21	0	0.00	3	46.40	46.10	-3	7,189	-0.04%
2023/11/20	24	45.67	0	0.00	45.65	24	7,140	0.34%
2023/11/17	2	46.58	8	46.63	46.55	-6	7,059	-0.08%
2023/11/16	14	45.33	4	45.40	45.90	10	7,001	0.14%
2023/11/15	0	0.00	16	46.24	46.55	-16	6,860	-0.23%
2023/11/14	16	45.37	10	45.95	45.50	6	6,711	0.09%
2023/11/13	5	45.38	24	45.44	45.65	-19	6,650	-0.29%
2023/11/10	1	44.85	17	45.12	44.80	-16	6,582	-0.24%
2023/11/09	14	44.50	0	0.00	44.80	14	6,546	0.21%
2023/11/08	1	44.95	9	44.96	45.00	-8	6,540	-0.12%
2023/11/07	8	44.71	2	44.95	44.95	6	6,576	0.09%
2023/11/06	1	44.75	12.4	44.83	44.80	-11.4	6,523	-0.18%
2023/11/03	4	43.85	2	44.03	44.30	2	6,454	0.03%
2023/11/02	4	43.98	0	0.00	43.75	4	6,463	0.06%
2023/11/01	5	43.95	3	43.90	44.00	2	6,434	0.03%
2023/10/31	2	44.45	9	44.44	44.15	-7	6,443	-0.11%
2023/10/30	4	43.55	1	43.70	43.75	3	6,415	0.05%
2023/10/27	0.1	43.85	0	0.00	43.95	0.1	6,430	0.00%
2023/10/26	1.5	44.03	0	0.00	43.85	1.5	6,457	0.02%
2023/10/25	1	44.10	0	0.00	44.00	1	6,407	0.02%
2023/10/24	4.1	42.63	0	0.00	43.00	4.1	6,363	0.06%
2023/10/23	2	43.08	5.1	42.97	42.95	-3.1	6,353	-0.05%
2023/10/20	5	42.75	4	42.80	42.90	1.1	6,343	0.02%
2023/10/19	6	43.08	2	43.15	43.40	4	6,328	0.06%
2023/10/18	5	43.54	1	43.40	43.40	4	6,305	0.06%
2023/10/17	6	43.50	2	43.80	43.20	4	6,268	0.06%
2023/10/16	7	43.95	3	43.95	44.30	4	6,264	0.06%
2023/10/13	17.1	44.25	5	44.19	44.15	12.1	6,248	0.19%
2023/10/12	2	44.80	9	44.87	44.95	-7	6,237	-0.11%
2023/10/11	4	44.45	16	44.26	44.80	-12	6,100	-0.20%
2023/10/06	2	42.75	5	42.92	43.10	-3	5,908	-0.05%
2023/10/05	4.4	42.57	12	42.88	42.85	-7.6	5,915	-0.13%
2023/10/04	4	41.65	2	41.80	41.70	2	5,877	0.03%
2023/09/27	0	0.00	11	42.50	42.45	-11	5,992	-0.18%
2023/09/25	0	0.00	30	42.25	42.60	-30	6,147	-0.49%
2023/09/21	2	42.50	12	42.91	42.60	-10	6,147	-0.16%
2023/09/20	2	43.40	7	43.09	43.40	-5	6,069	-0.08%
2023/09/19	4	43.80	6	43.92	43.90	-2	6,058	-0.03%
2023/09/18	3	43.35	0	0.00	43.10	3	5,931	0.05%
2023/09/15	0	0.00	1	42.05	42.65	-1	5,870	-0.02%
2023/09/13	12	42.60	2	42.60	42.65	10	5,816	0.17%
2023/09/12	0	0.00	3	41.75	41.80	-3	5,928	-0.05%
2023/09/11	1	41.55	0	0.00	41.65	1	5,984	0.02%
2023/09/08	3	40.85	19	41.20	41.40	-16	5,956	-0.27%
2023/09/07	5	39.55	0	0.00	39.70	5	5,823	0.09%
2023/09/06	5	39.90	5.2	39.61	39.75	-0.2	5,835	0.00%
2023/09/04	5	40.25	1	40.40	40.10	4	5,843	0.07%
2023/09/01	3	40.53	5	40.52	40.45	-2	5,794	-0.03%
2023/08/31	19	39.30	6	39.95	39.65	13	5,662	0.23%
2023/08/30	3	39.90	12	40.08	39.75	-9	5,531	-0.16%
2023/08/29	2	39.25	1.2	39.05	39.55	0.8	5,428	0.01%
2023/08/28	0	0.00	1	37.55	37.50	-1	5,286	-0.02%
2023/08/22	3	38.17	0	0.00	38.05	3	5,697	0.05%
2023/08/16	0	0.00	1	37.85	37.40	-1	5,862	-0.02%
2023/08/15	0	0.00	1	37.95	37.95	-1	5,904	-0.02%
2023/08/14	1	37.45	1	37.70	37.45	0	5,955	0.00%
2023/08/11	2	38.15	4	38.33	38.40	-2	5,999	-0.03%
2023/08/10	0	0.00	2	36.90	36.90	-2	6,087	-0.03%
2023/08/08	1	37.60	0	0.00	37.70	1	6,100	0.02%
2023/08/04	0	0.00	0.2	37.38	37.15	-0.2	6,111	0.00%
2023/08/02	3	37.17	1.4	37.40	37.35	1.6	6,103	0.03%
2023/08/01	8.4	37.89	0.4	38.10	37.90	8	6,041	0.13%
2023/07/27	5.1	38.55	1	38.65	38.60	4.1	6,135	0.07%
2023/07/25	1	38.25	0	0.00	38.50	1	6,161	0.02%
2023/07/24	0	0.00	3	37.92	38.00	-3	6,157	-0.05%
2023/07/20	0	0.00	2	38.40	38.80	-2	6,193	-0.03%
2023/07/19	8.2	38.50	3	38.48	38.40	5.2	6,171	0.08%
2023/07/18	0	0.00	2	39.13	39.15	-2	6,127	-0.03%
2023/07/17	1	39.50	1	38.55	39.50	0	6,114	0.00%
2023/07/14	0.3	39.50	3	39.17	39.15	-2.7	6,074	-0.04%
2023/07/13	0.1	39.33	1	39.20	39.10	-0.9	6,069	-0.01%
2023/07/12	3	39.53	1	39.45	39.70	2	6,059	0.03%
2023/07/11	2	39.63	2	39.60	39.75	0	6,101	0.00%
2023/07/10	8	39.97	3	40.00	39.45	5	6,112	0.08%
2023/07/07	0	0.00	4	38.60	38.75	-4	6,073	-0.07%
2023/07/06	6	39.18	2	39.60	39.30	4	6,028	0.07%
2023/07/05	18	39.10	2	38.90	38.95	16	5,979	0.27%
2023/07/04	0	0.00	1	39.45	39.20	-1	5,923	-0.02%
2023/07/03	3.1	39.27	4	39.33	39.30	-0.9	5,856	-0.02%
2023/06/30	0.3	40.35	2	40.30	40.15	-1.8	5,786	-0.03%
2023/06/29	0	0.00	3	40.92	41.10	-3	5,711	-0.05%
2023/06/27	5	41.31	2	41.35	40.80	3	5,768	0.05%
2023/06/26	2	41.10	2	40.75	40.75	0	5,909	0.00%
2023/06/21	5	40.90	2	40.68	41.00	3	6,390	0.05%
2023/06/20	3	41.00	1	41.00	41.05	2	6,355	0.03%
2023/06/16	9	41.19	22	41.29	41.15	-13	6,174	-0.21%
2023/06/15	20.5	40.56	0	0.00	40.55	20.5	5,878	0.35%
2023/06/14	9	40.26	1	40.30	40.25	8	5,792	0.14%
2023/06/12	7	38.99	0	0.00	38.85	7	5,626	0.12%
2023/06/05	1.4	38.88	4	38.89	38.80	-2.6	5,535	-0.05%
2023/06/01	14.1	37.92	0	0.00	37.85	14.1	5,443	0.26%
2023/05/31	2.1	39.82	2	39.75	39.00	0.1	5,339	0.00%
2023/05/30	2	39.85	0	0.00	39.80	2	4,973	0.04%
2023/05/29	1	39.60	0	0.00	39.60	1	4,950	0.02%
2023/05/26	1	39.30	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0.2	39.92	1	39.85	39.90	-0.8	4,979	-0.02%
2023/05/24	0.1	39.60	1	39.40	39.80	-0.9	4,942	-0.02%
2023/05/23	5.1	39.95	0	0.00	39.95	5.1	4,911	0.10%
2023/05/22	1	40.40	0	0.00	40.50	1	4,841	0.02%
2023/05/19	5	40.10	0	0.00	40.15	5	4,785	0.10%
2023/05/18	0.5	39.95	2	39.88	40.00	-1.5	4,717	-0.03%
2023/05/17	1	39.75	1	39.80	39.80	0	4,637	0.00%
2023/05/16	1	39.40	2	39.50	39.75	-1	4,545	-0.02%
2023/05/15	0	0.00	1	38.75	38.90	-1	4,385	-0.02%
2023/05/12	0	0.00	1	38.70	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.70	38.55	-1	4,328	-0.02%
2023/05/10	2	38.40	0	0.00	38.70	2	4,325	0.05%
2023/05/09	0	0.00	1	38.40	38.40	-1	4,345	-0.02%
2023/05/05	0	0.00	1	38.75	38.40	-1	4,375	-0.02%
2023/05/04	5	38.77	1.1	38.20	38.80	3.9	4,338	0.09%
2023/05/02	1	37.80	16	37.88	37.95	-15	4,217	-0.36%
2023/04/28	1.1	37.75	0	0.00	37.80	1.1	4,273	0.03%
2023/04/27	1	37.30	0	0.00	37.50	1	4,251	0.02%
2023/04/26	3	37.00	1	36.90	37.10	2	4,243	0.05%
2023/04/25	2	37.63	2	37.58	36.95	0	4,220	0.00%
2023/04/21	2.8	36.96	1	36.85	36.90	1.8	4,181	0.04%
2023/04/19	0	0.00	8	37.50	37.40	-8	4,191	-0.19%
2023/04/18	2	37.50	0	0.00	37.40	2	4,153	0.05%
2023/04/17	1	37.75	0	0.00	37.90	1	4,106	0.02%
2023/04/14	0	0.00	1	38.24	38.00	-1	4,047	-0.03%
2023/04/13	21	37.52	11	37.33	37.30	10	3,959	0.25%
2023/04/12	6	37.61	2	37.65	37.75	4	3,885	0.10%
2023/04/11	0.1	37.10	0	0.00	37.10	0.1	3,792	0.00%
2023/04/10	3	37.05	16	37.20	37.15	-13	3,765	-0.35%
2023/04/07	0	0.00	2	36.65	36.80	-2	3,711	-0.05%
2023/04/06	1	36.35	2	36.28	36.25	-1	3,686	-0.03%
2023/03/31	3	36.78	1	37.20	36.55	2	3,645	0.05%
2023/03/29	2	36.55	0	0.00	36.55	2	3,540	0.06%
2023/03/27	13	36.56	16.2	37.01	36.20	-3.2	3,425	-0.09%
2023/03/24	43	37.49	10.1	37.49	37.65	32.9	3,235	1.02%
2023/03/23	0	0.00	4	34.75	34.95	-4	2,687	-0.15%
2023/03/22	1	34.45	9	34.65	34.65	-8	2,670	-0.30%
2023/03/21	4.1	34.33	0	0.00	34.25	4.1	2,696	0.15%
2023/03/20	0	0.00	0	34.25	34.05	0	2,691	0.00%
2023/03/17	1	34.00	0	0.00	33.95	1	2,721	0.04%
2023/03/15	1	34.25	0	0.00	34.20	1	2,621	0.04%
2023/03/14	0	0.00	1	34.30	34.30	-1	2,618	-0.04%
2023/03/09	0	0.00	0	34.70	34.60	0	2,642	0.00%
2023/03/08	0	0.00	9	34.89	34.90	-9	2,690	-0.33%
2023/03/07	2	35.05	0	0.00	34.95	2	2,691	0.07%
2023/03/06	3	34.90	1	34.95	35.10	2	2,698	0.07%
2023/02/24	1	34.25	0	0.00	34.25	1	2,630	0.04%
2023/02/22	1	34.60	0	0.00	34.60	1	2,526	0.04%
2023/02/20	0	0.00	1	34.60	34.60	-1	2,503	-0.04%
2023/02/17	1	34.50	0	0.00	34.55	1	2,533	0.04%
2023/02/16	0.1	34.25	1	34.30	34.30	-1	2,585	-0.04%
2023/02/14	0.1	34.35	0	0.00	34.20	0.1	2,654	0.00%
2023/02/13	0.2	34.13	0	0.00	34.15	0.2	2,666	0.01%
2023/02/08	1	33.90	0	0.00	33.90	1	2,696	0.04%
2023/02/06	1	34.20	0	0.00	34.15	1	2,643	0.04%
2023/01/31	0.1	34.80	0	0.00	34.50	0.1	2,718	0.00%
2023/01/16	0	0.00	0	34.60	34.40	0	2,664	0.00%
2023/01/11	1	34.75	0	0.00	34.70	1	2,893	0.03%
2023/01/05	0.1	34.20	1	34.35	34.45	-0.9	3,003	-0.03%
2023/01/03	0	0.00	1	34.10	34.10	-1	3,114	-0.03%
2022/12/29	1	33.55	1	33.60	33.70	0	3,199	0.00%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/21	1	33.70	0	0.00	33.60	1	3,770	0.03%
2022/12/20	0	0.00	1	33.90	33.70	-1	3,853	-0.03%
2022/12/07	0	0.00	1	34.50	34.50	-1	6,117	-0.02%
2022/12/01	0	0.00	5	34.82	34.55	-5	6,223	-0.08%
2022/11/30	2	34.40	0	0.00	34.95	2	6,192	0.03%
2022/11/29	3	34.45	2	34.45	34.55	1	6,125	0.02%
2022/11/24	0	0.00	1	34.30	34.25	-1	6,164	-0.02%
2022/11/17	0	0.00	1	33.70	33.75	-1	6,205	-0.02%
2022/11/16	1	33.80	0	0.00	33.80	1	6,202	0.02%
2022/11/15	1	34.25	0	0.00	34.45	1	6,180	0.02%
2022/11/14	0	0.00	1	34.25	34.20	-1	6,154	-0.02%
2022/11/11	0	0.00	2	33.30	33.35	-2	6,101	-0.03%
2022/11/10	1	33.05	0	0.00	33.05	1	6,081	0.02%
2022/11/07	0	0.00	1	33.55	33.60	-1	6,252	-0.02%
2022/11/02	1	33.05	2	33.05	33.00	-1	6,321	-0.02%
2022/11/01	2	32.68	2	33.05	33.05	0	6,326	0.00%
2022/10/31	1	32.45	1	32.50	32.30	0	6,311	0.00%
2022/10/28	0	0.00	5	32.81	32.40	-5	6,352	-0.08%
2022/10/27	0	0.00	1	32.70	33.05	-1	6,348	-0.02%
2022/10/26	1	32.20	0	0.00	32.10	1	6,306	0.02%
2022/10/25	0	32.00	1	32.05	32.10	-1	6,335	-0.02%
2022/10/24	0	0.00	2	32.00	32.00	-2	6,318	-0.03%
2022/10/21	2	32.80	0	0.00	32.00	2	6,274	0.03%
2022/10/20	1	32.60	0	0.00	32.80	1	6,191	0.02%
2022/10/19	1	33.60	0	0.00	33.50	1	6,021	0.02%
2022/10/18	0	0.00	0.3	33.85	33.95	-0.3	6,068	0.00%
2022/10/17	0	33.80	0	0.00	34.00	0	6,113	0.00%
2022/10/14	1	34.40	0	0.00	34.10	1	6,106	0.02%
2022/10/13	6.1	34.32	11	34.36	34.05	-4.9	6,135	-0.08%
2022/10/12	1	34.55	0	34.55	34.85	1	6,108	0.02%
2022/10/11	2	34.30	1	34.60	34.55	1	6,132	0.02%
2022/10/07	3	35.37	1	35.40	35.25	2	6,118	0.03%
2022/10/06	0.1	35.65	6	36.05	35.80	-5.9	6,159	-0.10%
2022/10/05	1.3	35.95	5	35.94	35.70	-3.7	6,143	-0.06%
2022/10/04	1	35.45	1	35.45	35.35	0	6,091	0.00%
2022/10/03	11	35.15	1	35.05	35.00	10	6,085	0.16%
2022/09/30	4.1	35.49	0	0.00	35.70	4.1	6,141	0.07%
2022/09/29	1	36.80	1	36.55	36.40	0	6,023	0.00%
2022/09/28	4.2	36.64	3	36.25	36.30	1.2	5,964	0.02%
2022/09/27	3.4	36.89	0	0.00	37.05	3.4	5,867	0.06%
2022/09/26	1.1	37.01	0	0.00	36.95	1.1	5,802	0.02%
2022/09/23	1.5	37.57	2	37.93	37.35	-0.5	5,675	-0.01%
2022/09/22	6	38.80	11	38.50	38.80	-5	5,493	-0.09%
2022/09/21	1	39.65	7.4	39.42	39.25	-6.4	5,417	-0.12%
2022/09/20	0	39.55	22	39.64	39.60	-22	5,266	-0.42%
2022/09/19	1	39.10	1	39.35	39.45	0	5,117	0.00%
2022/09/16	1	38.50	15	38.72	39.50	-14	4,957	-0.28%
2022/09/15	126	39.01	123.3	39.05	38.40	2.7	4,576	0.06%	大買/大賣/
2022/09/14	47	37.12	44.2	37.21	37.70	2.8	4,040	0.07%
2022/09/13	1	35.85	8	35.76	35.95	-7	3,724	-0.19%
2022/09/07	0	0.00	10	34.15	34.15	-10	3,737	-0.27%
2022/09/02	0.1	34.90	0	0.00	34.80	0.1	3,767	0.00%
2022/09/01	1	34.80	0	0.00	35.00	1	3,754	0.03%
2022/08/31	0	0.00	2	35.18	35.45	-2	3,747	-0.05%
2022/08/29	4.1	34.60	0	0.00	34.55	4.1	3,733	0.11%
2022/08/23	0.1	35.10	30	35.00	34.90	-29.9	4,007	-0.75%
2022/08/22	1	35.15	0	0.00	35.20	1	4,064	0.03%
2022/08/19	0.1	35.51	0	0.00	35.35	0.1	4,090	0.00%
2022/08/18	0.1	35.40	0	0.00	35.50	0.1	4,097	0.00%
2022/08/16	1	35.15	1	35.50	35.50	0	4,111	0.00%
2022/08/15	1.2	34.87	0	0.00	34.95	1.2	4,082	0.03%
2022/08/12	0	0.00	11	35.25	35.20	-11	4,089	-0.27%
2022/08/11	0	0.00	40	34.65	34.75	-40	4,032	-0.99%
2022/08/10	0	0.00	1	34.50	34.50	-1	4,014	-0.02%
2022/08/09	10.1	34.65	0	0.00	34.55	10.1	4,035	0.25%
2022/08/04	21	34.55	0	0.00	34.50	21	4,021	0.52%
2022/08/03	20	35.50	0	0.00	35.75	20	3,969	0.50%
2022/08/02	1	35.65	0	0.00	35.80	1	3,958	0.03%
2022/07/25	0	0.00	1	34.95	35.15	-1	3,902	-0.03%
2022/07/21	1	35.55	1	35.65	36.15	0	3,840	0.00%
2022/07/19	0	0.00	1	36.55	36.65	-1	3,781	-0.03%
2022/07/18	1	36.20	13	36.52	36.60	-12	3,752	-0.32%
2022/07/15	0	0.00	1	36.30	36.30	-1	3,706	-0.03%
2022/07/14	3	35.95	0	0.00	36.05	3	3,698	0.08%
2022/07/12	0	0.00	3	35.10	34.90	-3	3,605	-0.08%
2022/07/11	1	35.80	0	0.00	35.60	1	3,595	0.03%
2022/07/08	3	36.15	2	35.90	36.10	1	3,582	0.03%
2022/07/07	0	0.00	0.2	35.22	35.15	-0.2	3,462	-0.01%
2022/07/05	0	0.00	3	35.48	35.45	-3	3,482	-0.09%
2022/07/04	17	34.90	3.1	34.96	34.80	13.9	3,437	0.40%
2022/07/01	30	34.63	0	0.00	34.25	30	3,466	0.87%
2022/06/30	4	35.43	42	35.28	35.40	-38	3,467	-1.10%
2022/06/29	20	35.73	0	0.00	35.65	20	3,500	0.57%
2022/06/28	0	0.00	4	35.53	35.70	-4	3,479	-0.11%
2022/06/23	0	0.00	0.1	35.05	35.10	-0.1	3,521	0.00%
2022/06/21	20	34.80	1	34.35	34.95	19	3,511	0.54%
2022/06/20	3	33.95	0	0.00	33.75	3	3,500	0.09%
2022/06/17	1	34.30	10	34.30	34.40	-9	3,477	-0.26%
2022/06/16	10	35.20	0	0.00	34.85	10	3,401	0.29%
2022/06/15	1	35.00	0	0.00	35.05	1	3,443	0.03%
2022/06/14	1	34.55	0	0.00	34.95	1	3,466	0.03%
2022/06/13	3	34.85	1	34.70	34.70	2	3,498	0.06%
2022/06/10	1	35.50	0	0.00	35.50	1	3,485	0.03%
2022/06/06	1	35.40	0	0.00	35.70	1	3,470	0.03%
2022/05/31	0.1	34.95	0	0.00	35.55	0.1	3,606	0.00%
2022/05/30	0	0.00	1	35.25	35.30	-1	3,395	-0.03%
2022/05/23	1	33.90	0	0.00	33.95	1	3,506	0.03%
2022/05/17	0	0.00	1	34.25	34.30	-1	3,494	-0.03%
2022/05/12	5	33.15	6	33.25	33.00	-1	3,515	-0.03%
2022/05/06	1	33.75	0	0.00	33.70	1	3,626	0.03%
2022/05/05	0	0.00	5	34.00	34.30	-5	3,729	-0.13%
2022/05/04	1	33.80	0	0.00	33.70	1	3,737	0.03%
2022/05/03	5	33.70	0	0.00	33.70	5	3,818	0.13%
2022/04/28	1	33.30	0	0.00	33.50	1	3,881	0.03%
2022/04/27	1	33.20	2	33.43	33.40	-1	3,860	-0.03%
2022/04/26	0	0.00	1	34.00	33.95	-1	3,837	-0.03%
2022/04/25	1	33.75	0	0.00	33.80	1	3,857	0.03%
2022/04/20	1.2	34.12	11	34.12	34.15	-9.8	3,889	-0.25%
2022/04/19	1	34.15	0	0.00	34.05	1	3,882	0.03%
2022/04/14	0.1	34.85	1	34.70	34.75	-0.9	3,966	-0.02%
2022/04/08	11	35.10	0	0.00	35.00	11	4,056	0.27%
2022/04/07	1	34.95	0	0.00	34.95	1	4,116	0.02%
2022/04/01	21	35.85	0	0.00	35.90	21	4,226	0.50%
2022/03/30	0	0.00	1	35.60	35.30	-1	4,321	-0.02%
2022/03/29	1	34.85	0	0.00	34.60	1	4,231	0.02%
2022/03/22	0	0.00	2	35.45	35.55	-2	4,369	-0.05%
2022/03/18	1	35.35	0	0.00	35.00	1	4,448	0.02%
2022/03/17	0	0.00	1	35.05	35.00	-1	4,474	-0.02%
2022/03/16	1	34.40	5	34.45	34.85	-4	4,587	-0.09%
2022/03/14	1	34.70	0	0.00	35.05	1	4,982	0.02%
2022/03/10	0	0.00	1	34.65	34.80	-1	5,074	-0.02%
2022/03/09	1	34.10	0	0.00	34.15	1	5,072	0.02%
2022/03/08	1	33.95	0	0.00	34.00	1	5,077	0.02%
2022/03/07	2	34.05	0	0.00	34.20	2	5,080	0.04%
2022/03/04	0	35.30	0	0.00	35.05	0	5,129	0.00%
2022/03/01	0	0.00	2	35.43	35.65	-2	5,198	-0.04%
2022/02/24	1	35.05	2	35.10	35.05	-1	5,142	-0.02%
2022/02/23	2	35.68	0	0.00	35.70	2	5,087	0.04%
2022/02/21	0	0.00	2	36.10	36.40	-2	5,111	-0.04%
2022/02/18	2	35.95	0	0.00	35.95	2	5,107	0.04%
2022/02/17	0	0.00	1	36.30	36.30	-1	5,115	-0.02%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/11	2	35.85	0	0.00	35.75	2	5,191	0.04%
2022/02/10	0	0.00	1	36.55	36.35	-1	5,222	-0.02%
2022/02/09	0	0.00	1	36.30	36.35	-1	5,230	-0.02%
2022/02/07	1	35.50	3	35.92	36.10	-2	5,196	-0.04%
2022/01/25	1	34.50	0	0.00	34.55	1	5,130	0.02%
2022/01/21	1	35.30	1	35.20	35.45	0	5,139	0.00%
2022/01/19	1.1	35.45	0	0.00	35.35	1.1	5,164	0.02%
2022/01/18	0	0.00	2	35.88	35.95	-2	5,156	-0.04%
2022/01/14	1	35.45	1	35.70	35.40	0	5,163	0.00%
2022/01/13	1	36.00	2	35.98	36.00	-1	5,183	-0.02%
2022/01/12	3	35.97	1	36.00	36.00	2	5,146	0.04%
2022/01/11	0	0.00	1	35.85	35.90	-1	5,132	-0.02%
2022/01/07	5	35.45	2	35.50	35.35	3	5,124	0.06%
2022/01/06	1	35.55	1	35.55	35.65	0	5,081	0.00%
2022/01/05	1	35.75	0	0.00	35.75	1	5,096	0.02%
2021/12/30	0	0.00	1	36.20	36.10	-1	5,105	-0.02%
2021/12/29	1	36.55	1	36.40	36.55	0	5,126	0.00%
2021/12/28	2	36.83	0	0.00	36.65	2	5,134	0.04%
2021/12/27	8	37.06	3	37.15	37.20	5	5,044	0.10%
2021/12/20	2	35.63	4	35.70	35.50	-2	5,264	-0.04%
2021/12/17	0	0.00	1	36.10	36.15	-1	5,281	-0.02%
2021/12/16	2	35.53	0	0.00	35.55	2	5,262	0.04%
2021/12/15	0	0.00	1	35.80	35.70	-1	5,344	-0.02%
2021/12/14	0	0.00	5	36.10	35.85	-5	5,397	-0.09%
2021/12/10	6	35.81	1	36.10	35.85	5	5,435	0.09%
2021/12/09	7	36.14	6	36.38	36.55	1	5,388	0.02%
2021/12/08	1	35.00	1	35.05	35.20	0	5,085	0.00%
2021/12/07	2	34.50	0	0.00	34.50	2	4,993	0.04%
2021/12/06	0	0.00	1	34.55	34.85	-1	5,066	-0.02%
2021/12/02	0	0.00	1	34.05	34.10	-1	5,200	-0.02%
2021/12/01	2	33.60	0	0.00	33.65	2	5,197	0.04%
2021/11/30	2	33.50	0	0.00	33.50	2	5,160	0.04%
2021/11/29	1.1	34.10	0	0.00	34.00	1.1	5,045	0.02%
2021/11/26	1	34.50	1	34.60	34.40	0	5,029	0.00%
2021/11/24	1	35.10	1	35.10	35.10	0	5,171	0.00%
2021/11/23	1	34.55	0	0.00	34.50	1	5,182	0.02%
2021/11/22	1	34.35	0	0.00	34.80	1	5,264	0.02%
2021/11/18	1	34.55	0	0.00	34.50	1	5,349	0.02%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/15	2	34.80	2	34.88	35.05	0	5,536	0.00%
2021/11/12	8.1	34.48	0	0.00	34.45	8.1	5,749	0.14%
2021/11/11	1.1	34.36	0	0.00	34.30	1.1	5,810	0.02%
2021/11/10	1	34.80	3	35.10	34.80	-2	5,841	-0.03%
2021/11/09	0	0.00	1	35.30	35.20	-1	5,850	-0.02%
2021/11/08	0	0.00	1	34.60	34.80	-1	5,916	-0.02%
2021/11/05	6	34.12	0	0.00	34.15	6	5,890	0.10%
2021/11/04	7	34.45	5	34.50	34.35	2	5,911	0.03%
2021/11/03	2	34.45	0	0.00	34.50	2	5,919	0.03%
2021/11/01	1	34.55	0	0.00	34.45	1	5,893	0.02%
2021/10/29	2	34.23	0	0.00	34.10	2	5,891	0.03%
2021/10/27	2.1	34.63	0	0.00	34.55	2.1	5,852	0.04%
2021/10/25	0	0.00	1	35.00	35.15	-1	5,816	-0.02%
2021/10/22	1	34.85	0	0.00	34.85	1	5,840	0.02%
2021/10/21	2	35.15	0	0.00	35.20	2	5,829	0.03%
2021/10/15	0	0.00	1	34.50	34.85	-1	5,770	-0.02%
2021/10/12	3	33.88	1	33.70	33.95	2	5,830	0.03%
2021/10/07	3	34.67	1	34.85	34.90	2	5,867	0.03%
2021/10/06	1	34.20	0	0.00	34.10	1	5,881	0.02%
2021/10/05	11	34.23	0	0.00	34.20	11	5,836	0.19%
2021/10/04	1	34.85	1	34.80	34.65	0	5,850	0.00%
2021/10/01	6	35.04	0	0.00	35.00	6	5,851	0.10%
2021/09/29	5.1	35.25	0	0.00	35.25	5.1	5,680	0.09%
2021/09/28	1	35.85	0	0.00	35.90	1	5,564	0.02%
2021/09/27	1	36.10	0	0.00	36.20	1	5,592	0.02%
2021/09/23	3	35.52	0	0.00	35.60	3	5,511	0.05%
2021/09/22	1.1	35.41	0	0.00	35.40	1.1	5,509	0.02%
2021/09/17	2	36.58	0	0.00	36.15	2	5,446	0.04%
2021/09/16	1	36.55	1	36.55	36.40	0	5,456	0.00%
2021/09/14	0	0.00	2	37.33	37.35	-2	5,544	-0.04%
2021/09/09	1	36.00	1	36.15	36.25	0	5,878	0.00%
2021/09/08	21.1	35.98	0	0.00	35.80	21.1	5,826	0.36%
2021/09/07	4.1	36.73	0	0.00	36.65	4.1	5,733	0.07%
2021/09/03	2	36.85	0	0.00	37.05	2	5,756	0.03%
2021/09/02	1	37.15	5	37.20	36.80	-4	5,747	-0.07%
2021/09/01	1	37.05	0	0.00	37.05	1	5,735	0.02%
2021/08/30	1.1	36.81	0	0.00	37.05	1.1	5,668	0.02%
2021/08/27	1	38.10	1	38.10	38.15	0	5,597	0.00%
2021/08/26	144	37.51	0	0.00	37.50	144	5,564	2.59%	大買/鉅額交易
2021/08/25	1	37.60	0	0.00	37.95	1	5,540	0.02%
2021/08/24	0	0.00	0	37.90	37.60	0	5,472	0.00%
2021/08/23	1	38.05	0	0.00	38.05	1	5,436	0.02%
2021/08/20	1	37.70	2	37.78	37.55	-1	5,522	-0.02%
2021/08/19	4.1	38.72	0	0.00	37.60	4.1	5,620	0.07%
2021/08/18	45	37.48	1	37.35	37.80	44	5,554	0.79%
2021/08/17	3	38.53	0	0.00	38.40	3	5,420	0.06%
2021/08/16	7	39.20	0	0.00	39.15	7	5,337	0.13%
2021/08/13	1	40.35	0	0.00	40.30	1	5,353	0.02%
2021/08/12	2	40.48	0	0.00	40.65	2	5,414	0.04%
2021/08/10	13	41.55	0	0.00	41.65	13	5,456	0.24%
2021/08/09	2	42.55	0	0.00	42.50	2	5,608	0.04%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/08/02	0	0.00	1	43.65	44.20	-1	6,363	-0.02%
2021/07/30	1	43.25	0	0.00	43.10	1	6,426	0.02%
2021/07/28	4	43.70	4	44.45	43.60	0	6,811	0.00%
2021/07/26	0	0.00	1	44.45	44.30	-1	7,167	-0.01%
2021/07/23	1	44.50	1.1	44.83	44.45	-0.1	7,452	0.00%
2021/07/21	4	43.74	0	0.00	43.80	4	7,805	0.05%
2021/07/20	3	43.95	0	0.00	43.85	3	7,942	0.04%
2021/07/16	1	44.70	1	44.90	45.15	0	8,566	0.00%
2021/07/15	1	44.20	1	44.60	44.30	0	8,998	0.00%
2021/07/14	4	43.98	3	44.00	43.85	1	9,886	0.01%
2021/07/13	1	45.20	0	0.00	44.55	1	10,139	0.01%
2021/07/12	4	44.76	7	44.65	44.80	-3	10,396	-0.03%
2021/07/09	1	44.40	1	44.60	44.70	0	10,836	0.00%
2021/07/08	7	44.90	2	45.30	45.15	5	10,863	0.05%
2021/07/06	2	45.55	0	0.00	45.70	2	10,884	0.02%
2021/07/05	1	45.80	1	45.80	46.00	0	10,972	0.00%
2021/07/02	5	45.52	0	0.00	45.45	5	10,992	0.05%
2021/07/01	1	46.26	0	0.00	46.30	1	10,943	0.01%
2021/06/30	1	46.50	5	46.59	46.75	-4	10,959	-0.04%
2021/06/29	2	46.58	2	46.85	46.60	0	11,003	0.00%
2021/06/28	4	47.11	1	46.85	47.00	3	11,123	0.03%
2021/06/25	7	47.48	0	0.00	47.35	7	11,196	0.06%
2021/06/24	3	47.40	2	47.45	47.45	1	11,235	0.01%
2021/06/23	0	0.00	5	45.66	46.00	-5	11,152	-0.04%
2021/06/22	1	44.80	1	44.95	44.95	0	11,173	0.00%
2021/06/21	4	44.69	3	44.88	44.30	1	11,334	0.01%
2021/06/18	4	44.68	0	0.00	44.45	4	11,309	0.04%
2021/06/16	5	45.05	2	45.03	45.50	3	11,021	0.03%
2021/06/15	1	45.85	0	0.00	45.65	1	11,061	0.01%
2021/06/10	0	0.00	5	46.50	46.50	-5	11,116	-0.04%
2021/06/08	0	0.00	2	47.35	47.00	-2	11,083	-0.02%
2021/06/07	0	0.00	1	47.05	46.40	-1	11,102	-0.01%
2021/06/03	2	48.20	4	48.15	48.00	-2	11,101	-0.02%
2021/06/02	1	48.20	11	48.01	48.20	-10	11,144	-0.09%
2021/06/01	0	0.00	13	46.96	47.00	-13	11,095	-0.12%
2021/05/31	5	47.01	5	47.25	46.65	0	11,201	0.00%
2021/05/28	5	48.00	1	48.00	47.40	4	11,297	0.04%
2021/05/27	0	0.00	1	47.00	47.15	-1	11,207	-0.01%
2021/05/26	1	45.60	1	46.25	46.25	0	11,197	0.00%
2021/05/25	1	46.20	0	0.00	46.30	1	11,152	0.01%
2021/05/24	0	0.00	1	44.60	44.60	-1	11,108	-0.01%
2021/05/21	1	44.25	0	0.00	44.35	1	11,218	0.01%
2021/05/19	1	43.75	1	43.45	43.55	0	11,092	0.00%
2021/05/18	9	43.75	1	43.50	43.75	8	11,075	0.07%
2021/05/17	2	40.93	21	41.96	41.30	-19	11,014	-0.17%
2021/05/14	5	44.05	9	44.27	44.35	-4	10,811	-0.04%
2021/05/13	5	44.52	8	44.63	43.90	-3	10,697	-0.03%
2021/05/12	1	44.75	6	45.82	45.00	-5	10,559	-0.05%
2021/05/11	5	49.58	16	49.05	48.60	-11	10,379	-0.11%
2021/05/10	4	51.50	3	51.50	51.50	1	10,201	0.01%
2021/05/07	4	50.93	4	50.38	51.00	0	10,178	0.00%
2021/05/06	0	0.00	3	50.02	50.70	-3	10,138	-0.03%
2021/05/05	7	50.11	6	50.25	49.50	1	9,970	0.01%
2021/05/04	5	50.74	17	50.95	51.10	-12	9,745	-0.12%
2021/05/03	0	0.00	14	52.64	52.50	-14	9,553	-0.15%
2021/04/29	18	54.41	7	54.30	54.10	11	9,387	0.12%
2021/04/28	3	55.23	6	55.28	55.50	-3	9,117	-0.03%
2021/04/27	4	55.85	0	0.00	56.10	4	9,030	0.04%
2021/04/26	1	56.70	8	56.99	57.00	-7	8,914	-0.08%
2021/04/23	10	55.86	13	55.19	56.30	-3	8,784	-0.03%
2021/04/22	24	57.56	21	57.84	56.10	3	8,588	0.03%
2021/04/21	10	56.61	6	56.72	57.10	4	8,128	0.05%
2021/04/20	79	57.51	43	57.05	56.50	36	7,741	0.47%
2021/04/19	19	53.11	27	53.70	53.80	-8	6,858	-0.12%
2021/04/16	6	51.53	2.8	51.07	51.70	3.2	6,557	0.05%
2021/04/15	20.8	50.79	11	51.07	51.20	9.8	6,355	0.15%
2021/04/14	0	0.00	5	47.90	48.15	-5	5,976	-0.08%
2021/04/13	1	47.75	1	47.70	47.30	0	6,072	0.00%
2021/04/12	12	48.16	2	48.10	47.80	10	6,202	0.16%
2021/04/09	7	47.61	2	47.95	48.00	5	6,238	0.08%
2021/04/08	11	46.88	0	0.00	46.95	11	6,166	0.18%
2021/04/07	1	47.20	0	0.00	47.30	1	6,163	0.02%
2021/04/06	0	0.00	6	47.25	47.30	-6	6,151	-0.10%
2021/04/01	2	47.40	0	0.00	47.45	2	6,115	0.03%
2021/03/31	0	0.00	1	48.10	48.20	-1	6,045	-0.02%
2021/03/30	2	46.80	2	47.25	47.50	0	5,882	0.00%
2021/03/29	3	46.32	6	46.56	47.00	-3	5,788	-0.05%
2021/03/26	8	46.00	1	46.10	45.45	7	5,754	0.12%
2021/03/25	6	45.63	10	45.66	45.75	-4	5,709	-0.07%
2021/03/24	1	45.60	1	46.00	46.40	0	5,620	0.00%
2021/03/22	1	44.50	4	44.45	44.55	-3	5,468	-0.05%
2021/03/19	0	0.00	6	44.00	44.20	-6	5,493	-0.11%
2021/03/18	4	45.48	0	0.00	45.00	4	5,476	0.07%
2021/03/17	4	44.85	0	0.00	44.70	4	5,413	0.07%
2021/03/15	0	0.00	0	44.20	44.15	0	5,446	0.00%
2021/03/11	0	0.00	2	43.85	43.85	-2	5,662	-0.04%
2021/03/09	1	43.75	0	0.00	43.60	1	5,722	0.02%
2021/03/05	0	0.00	1	43.20	42.95	-1	5,802	-0.02%
2021/03/03	3	43.95	12	43.09	43.85	-9	5,920	-0.15%
2021/02/26	15	42.78	0	0.00	43.15	15	5,890	0.25%
2021/02/25	1	44.50	0	0.00	44.45	1	5,794	0.02%
2021/02/24	0	0.00	1	44.50	44.40	-1	5,882	-0.02%
2021/02/23	0	0.00	7	44.36	44.65	-7	6,035	-0.12%
2021/02/22	0	0.00	1	42.95	43.60	-1	6,028	-0.02%
2021/02/17	0	0.00	4	43.00	42.70	-4	6,144	-0.07%
2021/02/04	1	42.00	0	0.00	41.65	1	6,367	0.02%
2021/02/02	2	41.55	0	0.00	42.25	2	6,570	0.03%
2021/02/01	1	40.80	1	40.85	40.80	0	6,557	0.00%
2021/01/28	1	40.50	0	0.00	40.35	1	6,637	0.02%
2021/01/27	0	0.00	5	41.90	41.40	-5	6,668	-0.07%
2021/01/20	1	42.05	0	0.00	41.60	1	6,659	0.02%
2021/01/19	0	0.00	1.4	43.13	43.20	-1.4	6,574	-0.02%
2021/01/18	1	42.20	1	42.00	42.35	0	6,533	0.00%
2021/01/14	3	42.95	2	42.95	43.10	1	6,468	0.02%
2021/01/13	1	43.50	1	43.50	43.30	0	6,412	0.00%
2021/01/12	0	0.00	1	43.15	43.05	-1	6,351	-0.02%
2021/01/07	5	42.50	0	0.00	42.85	5	6,170	0.08%
2021/01/06	24	41.87	35	41.12	41.35	-11	6,075	-0.18%
2021/01/05	4	43.14	14	43.32	42.80	-10	5,880	-0.17%
2021/01/04	6	43.17	0.5	43.60	44.40	5.5	5,711	0.10%
2020/12/31	2	44.05	0	0.00	44.05	2	5,632	0.04%
2020/12/30	1	44.35	0	0.00	44.10	1	5,627	0.02%
2020/12/29	1	43.30	0	0.00	43.35	1	5,619	0.02%
2020/12/28	0	0.00	1	43.70	43.60	-1	5,671	-0.02%
2020/12/25	0	0.00	2	43.45	43.55	-2	5,672	-0.04%
2020/12/24	1	43.75	0	0.00	43.50	1	5,697	0.02%
2020/12/23	0	0.00	0	43.50	43.35	0	5,735	0.00%
2020/12/22	1	43.05	1	43.80	43.05	0	5,733	0.00%
2020/12/21	1	44.50	10	44.45	44.65	-9	5,756	-0.16%
2020/12/17	1	45.10	0	0.00	45.50	1	5,731	0.02%
2020/12/16	10	45.45	2.6	45.37	45.70	7.4	5,727	0.13%
2020/12/15	2	44.70	0	0.00	44.80	2	5,641	0.04%
2020/12/11	1	44.20	2	45.00	44.35	-1	5,524	-0.02%
2020/12/10	0	0.00	3	44.68	44.80	-3	5,539	-0.05%
2020/12/09	2	45.40	2	44.95	45.30	0	5,503	0.00%
2020/12/08	9	45.03	26.3	44.64	45.45	-17.3	5,469	-0.32%
2020/12/07	11	43.75	0	0.00	43.80	11	5,351	0.21%
2020/12/04	0	0.00	21	43.54	43.70	-21	5,386	-0.39%
2020/12/03	3	42.90	6	43.21	43.30	-3	5,370	-0.06%
2020/12/01	1	43.50	1	43.55	43.50	0	5,425	0.00%
2020/11/30	10	43.17	14	43.06	42.50	-4	5,374	-0.07%
2020/11/27	0	0.00	4	43.13	43.20	-4	5,260	-0.08%
2020/11/26	1	43.40	0	0.00	43.20	1	5,288	0.02%
2020/11/25	0	0.00	4	43.00	43.00	-4	5,393	-0.07%
2020/11/23	5	43.26	16	43.31	43.30	-11	5,316	-0.21%
2020/11/20	10	42.53	22	43.06	43.25	-12	5,180	-0.23%
2020/11/19	0	0.00	5	41.60	41.80	-5	4,947	-0.10%
2020/11/18	0	0.00	5	40.95	41.05	-5	4,859	-0.10%
2020/11/17	10	40.34	3	40.07	40.35	7	4,780	0.15%
2020/11/16	0	0.00	19	39.91	39.95	-19	4,811	-0.39%
2020/11/13	6	39.92	5	40.38	39.95	1	4,820	0.02%
2020/11/12	1	39.85	0	0.00	39.90	1	4,745	0.02%
2020/11/11	0	0.00	4	39.93	40.00	-4	4,888	-0.08%
2020/11/10	0	0.00	11	38.55	38.60	-11	4,971	-0.22%
2020/11/09	10	38.60	16	38.45	38.60	-6	5,060	-0.12%
2020/11/06	8	38.11	0	0.00	38.25	8	5,078	0.16%
2020/11/05	0	0.00	10	38.05	38.00	-10	5,174	-0.19%
2020/11/04	3	37.45	1	37.45	37.50	2	5,080	0.04%
2020/11/03	0	0.00	1	36.75	36.70	-1	5,035	-0.02%
2020/11/02	1	35.95	11	36.10	36.05	-10	5,117	-0.20%
2020/10/29	3	36.33	0	0.00	36.35	3	5,303	0.06%
2020/10/27	2	37.35	5.4	37.47	37.45	-3.4	5,352	-0.06%
2020/10/26	1	37.25	2	37.35	37.25	-1	5,348	-0.02%
2020/10/23	1	36.60	0	0.00	36.75	1	5,346	0.02%
2020/10/21	0	0.00	4	36.83	36.85	-4	5,463	-0.07%
2020/10/19	0	0.00	2	37.10	37.05	-2	5,553	-0.04%
2020/10/15	2	36.65	0	0.00	36.60	2	5,670	0.04%
2020/10/13	1	37.15	0	0.00	37.20	1	5,812	0.02%
2020/10/12	6	37.33	0	0.00	37.70	6	5,962	0.10%
2020/10/08	2	37.70	0	0.00	37.85	2	6,042	0.03%
2020/10/05	0	0.00	6	38.03	37.90	-6	6,147	-0.10%
2020/09/29	1	37.05	1	37.10	37.20	0	6,259	0.00%
2020/09/28	1	35.95	1	36.60	36.70	0	6,259	0.00%
2020/09/25	9	36.09	0	0.00	36.00	9	6,273	0.14%
2020/09/24	29	35.79	206	35.77	35.70	-177	6,256	-2.83%	大賣/鉅額交易
2020/09/23	10	37.15	12	36.76	37.30	-2	6,213	-0.03%
2020/09/22	2	36.95	0	0.00	37.05	2	6,199	0.03%
2020/09/21	0	0.00	2	38.05	38.00	-2	6,198	-0.03%
2020/09/18	1	37.70	11	37.60	37.70	-10	6,209	-0.16%
2020/09/17	11	37.90	1	37.80	37.90	10	6,204	0.16%
2020/09/15	0	0.00	4	38.46	38.50	-4	6,224	-0.06%
2020/09/11	8	37.81	39	38.45	37.90	-31	6,237	-0.50%
2020/09/10	3	38.20	12	38.24	38.50	-9	6,293	-0.14%
2020/09/09	2	37.90	0	0.00	38.45	2	6,266	0.03%
2020/09/08	1	37.40	0	0.00	37.50	1	6,182	0.02%
2020/09/07	1	36.90	3	36.85	37.25	-2	6,152	-0.03%
2020/09/04	11	36.00	0	0.00	36.10	11	6,136	0.18%
2020/09/03	7	35.65	6	36.20	35.85	1	6,096	0.02%
2020/09/01	9	36.23	0	0.00	36.40	9	6,018	0.15%
2020/08/31	8	36.14	0	0.00	36.00	8	5,954	0.13%
2020/08/28	0	0.00	4	37.40	37.30	-4	5,794	-0.07%
2020/08/27	2	37.28	0	0.00	37.30	2	5,819	0.03%
2020/08/26	0	0.00	3	38.00	37.75	-3	5,800	-0.05%
2020/08/25	1	37.70	0	0.00	37.65	1	5,843	0.02%
2020/08/24	7	37.62	0	0.00	37.65	7	6,080	0.12%
2020/08/21	14	37.97	1	38.00	38.10	13	6,084	0.21%
2020/08/20	14	37.25	11	36.79	37.45	3	6,072	0.05%
2020/08/19	7	38.46	11	38.60	38.40	-4	5,995	-0.07%
2020/08/18	7	38.61	4	38.71	39.00	3	5,938	0.05%
2020/08/17	18	38.74	5	38.95	38.75	13	5,860	0.22%
2020/08/14	33	38.21	44	38.46	38.65	-11	5,618	-0.20%
2020/08/13	14	37.40	3	37.22	37.75	11	5,386	0.20%
2020/08/12	3	36.58	1	36.45	36.35	2	5,277	0.04%
2020/08/11	4	36.80	10	36.79	36.65	-6	5,220	-0.11%
2020/08/07	1	35.35	0	0.00	35.35	1	5,125	0.02%
2020/08/06	5	36.30	5	36.47	36.40	0	5,117	0.00%
2020/08/05	5	35.92	2	36.15	35.90	3	5,015	0.06%
2020/08/04	7	34.56	2	35.38	35.55	5	4,923	0.10%
2020/08/03	0	0.00	6	33.70	33.60	-6	4,841	-0.12%
2020/07/31	1	34.10	0	0.00	33.95	1	4,787	0.02%
2020/07/27	0	0.00	1	34.30	34.00	-1	4,975	-0.02%
2020/07/22	6	35.48	5	35.55	35.65	1	5,096	0.02%
2020/07/20	0	0.00	1	35.25	35.05	-1	5,070	-0.02%
2020/07/17	6	36.17	3.1	36.08	35.70	3	5,023	0.06%
2020/07/16	2	36.98	6	37.13	37.00	-4	4,973	-0.08%
2020/07/15	5	36.80	0	0.00	36.35	5	4,823	0.10%
2020/07/13	0	0.00	4	35.85	35.55	-4	4,758	-0.08%
2020/07/10	5	35.42	0	0.00	35.50	5	4,728	0.11%
2020/07/09	5	35.95	11	36.06	36.00	-6	4,714	-0.13%
2020/07/08	4	35.85	1	35.95	36.00	3	4,653	0.06%
2020/07/06	10	34.99	0	0.00	35.10	10	4,552	0.22%
2020/07/03	6	35.26	0	0.00	34.95	6	4,557	0.13%
2020/07/02	10	34.53	2	35.05	35.15	8	4,612	0.17%
2020/06/30	1	33.80	0	0.00	33.75	1	4,590	0.02%
2020/06/29	2	33.93	0	0.00	33.95	2	4,602	0.04%
2020/06/23	0	0.00	1	34.70	34.70	-1	4,680	-0.02%
2020/06/19	1	35.05	0	0.00	35.00	1	4,719	0.02%
2020/06/18	7.1	35.19	1	35.25	35.10	6.1	4,715	0.13%
2020/06/17	0	0.00	1	35.75	35.70	-1	4,735	-0.02%
2020/06/16	0	0.00	1	34.40	34.15	-1	4,763	-0.02%
2020/06/15	4	34.53	0	0.00	34.20	4	4,906	0.08%
2020/06/12	10	34.08	0	0.00	34.45	10	4,997	0.20%
2020/06/11	1	35.60	6	35.20	34.70	-5	5,094	-0.10%
2020/06/09	0	0.00	1	35.40	35.40	-1	5,202	-0.02%
2020/06/04	0	0.00	1	34.45	34.75	-1	5,291	-0.02%
2020/06/03	0	0.00	1	34.40	34.60	-1	5,331	-0.02%
2020/06/02	0	0.00	0.1	33.80	33.80	-0.1	5,305	0.00%
2020/06/01	15	34.17	10	33.90	33.75	5	5,302	0.09%
2020/05/28	1	33.50	0	0.00	33.55	1	5,041	0.02%
2020/05/26	0	0.00	8	33.75	33.80	-8	5,065	-0.16%
2020/05/21	11	33.64	0	0.00	33.80	11	5,024	0.22%
2020/05/19	0	0.00	1	33.30	33.30	-1	4,972	-0.02%
2020/05/18	1	32.30	1	32.50	32.25	0	4,934	0.00%
2020/05/15	11	31.99	0	0.00	31.80	11	4,908	0.22%
2020/05/14	3	31.98	0	0.00	32.00	3	4,866	0.06%
2020/05/12	1	33.40	0	0.00	33.35	1	4,745	0.02%
2020/05/08	5	33.90	0	0.00	33.85	5	4,701	0.11%
2020/05/07	0	0.00	3	34.20	34.15	-3	4,681	-0.06%
2020/05/06	1	33.70	0.3	34.50	34.50	0.7	4,675	0.01%
2020/05/05	10	34.45	1	34.75	34.55	9	4,627	0.19%
2020/05/04	1	34.60	1	33.55	34.10	0	4,569	0.00%
2020/04/30	11	34.75	0	0.00	34.55	11	4,501	0.24%
2020/04/29	1	34.60	0	0.00	34.50	1	4,405	0.02%
2020/04/28	5	34.25	15	33.90	34.55	-10	4,379	-0.23%
2020/04/27	13	31.95	1	32.80	32.80	12	4,385	0.27%
2020/04/24	1	30.65	0	0.00	30.60	1	4,282	0.02%
2020/04/23	1	31.00	0	0.00	30.85	1	4,231	0.02%
2020/04/22	0	0.00	1	31.20	31.30	-1	4,169	-0.02%
2020/04/20	1	32.80	0	0.00	32.75	1	4,102	0.02%
2020/04/17	0	0.00	5	33.33	33.10	-5	4,100	-0.12%
2020/04/15	5	33.10	0	0.00	33.40	5	3,986	0.13%
2020/04/14	2	33.43	5	33.33	33.30	-3	3,956	-0.08%
2020/04/13	1	32.25	0	0.00	32.05	1	3,904	0.03%
2020/04/10	5	32.15	0	0.00	32.55	5	3,896	0.13%
2020/04/09	56	32.75	0	0.00	32.10	56	3,878	1.44%
2020/04/08	61	32.10	7	32.28	32.60	54	3,826	1.41%
2020/04/07	6	31.54	3	31.57	31.40	3	3,764	0.08%
2020/04/06	1	29.95	0	0.00	30.05	1	3,697	0.03%
2020/04/01	1	30.55	89	30.61	30.45	-88	3,626	-2.43%
2020/03/31	0	0.00	5	30.65	30.80	-5	3,591	-0.14%
2020/03/30	12	30.60	0	0.00	31.15	12	3,539	0.34%
2020/03/26	43	31.02	1	31.15	31.00	42	3,437	1.22%
2020/03/25	1	31.35	1	31.60	31.55	0	3,491	0.00%
2020/03/24	0	0.00	19	31.16	30.70	-19	3,435	-0.55%
2020/03/23	6	29.58	17	29.96	29.60	-11	3,401	-0.32%
2020/03/20	50	29.95	0	0.00	30.25	50	3,357	1.49%
2020/03/19	2	30.50	93	30.86	29.70	-91	3,219	-2.83%
2020/03/18	0	0.00	1	33.00	33.00	-1	3,094	-0.03%
2020/03/17	1	33.65	0	0.00	33.00	1	3,023	0.03%
2020/03/16	3	35.20	0	0.00	34.90	3	2,921	0.10%
2020/03/13	2	35.25	8	35.32	36.00	-6	2,853	-0.21%
2020/03/12	1	37.40	0	0.00	37.85	1	2,743	0.04%
2020/03/11	21	37.59	0	0.00	38.00	21	2,632	0.80%
2020/03/10	0	0.00	1	38.30	38.35	-1	2,580	-0.04%
2020/03/09	10	38.03	0	0.00	38.10	10	2,568	0.39%
2020/03/05	0	0.00	3	39.20	39.20	-3	2,503	-0.12%
2020/03/04	0	0.00	1	39.15	39.20	-1	2,525	-0.04%
2020/02/27	2	39.05	2	39.55	39.55	0	2,620	0.00%
2020/02/25	1	38.70	0	0.00	38.70	1	2,585	0.04%
2020/02/24	8	38.91	0	0.00	38.90	8	2,600	0.31%
2020/02/20	2	39.10	0	0.00	39.10	2	2,680	0.07%
2020/02/18	5	39.20	0	0.00	39.20	5	2,738	0.18%
2020/02/17	5	39.60	0	0.00	39.45	5	2,819	0.18%
2020/02/14	0	0.00	5	39.83	39.95	-5	2,899	-0.17%
2020/02/12	0	0.00	1	39.50	39.45	-1	3,227	-0.03%
2020/02/10	2	39.30	1	39.05	39.40	1	3,239	0.03%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/06	3	40.03	0	0.00	40.00	3	3,273	0.09%
2020/02/03	4	38.98	0	0.00	39.35	4	3,314	0.12%
2020/01/31	1	39.70	1	39.10	39.35	0	3,313	0.00%
2020/01/30	9	39.22	20	39.40	39.10	-11	3,309	-0.33%
2020/01/20	0	0.00	10	42.10	42.25	-10	3,203	-0.31%
2020/01/17	0	0.00	6	42.07	42.10	-6	3,214	-0.19%
2020/01/15	20	42.05	0	0.00	42.10	20	3,280	0.61%
2020/01/10	0	0.00	2	41.65	41.75	-2	3,562	-0.06%
2020/01/09	0	0.00	1	41.50	41.50	-1	3,666	-0.03%
2020/01/08	0	0.00	5	41.10	41.05	-5	3,823	-0.13%
2019/12/26	0	0.00	13	42.11	42.10	-13	4,186	-0.31%
2019/12/25	1	41.85	0	0.00	42.00	1	4,258	0.02%
2019/12/24	2	42.05	0	0.00	42.00	2	4,413	0.05%
2019/12/23	7	42.46	0	0.00	42.45	7	4,491	0.16%
2019/12/20	2	42.10	0	0.00	43.05	2	4,473	0.04%
2019/12/19	2	42.15	0	0.00	42.20	2	4,446	0.04%
2019/12/18	2	42.35	0	0.00	42.25	2	4,593	0.04%
2019/12/17	0	0.00	1	42.30	42.30	-1	4,627	-0.02%
2019/12/16	2	42.08	0	0.00	42.00	2	4,631	0.04%
2019/12/12	8	41.76	1	41.70	41.65	7	4,648	0.15%
2019/12/10	12	41.05	0	0.00	41.00	12	4,672	0.26%
2019/12/09	7	40.89	0	0.00	40.85	7	4,698	0.15%
2019/12/05	0	0.00	2	41.20	41.10	-2	4,680	-0.04%
2019/12/02	3	41.55	0	0.00	41.25	3	4,737	0.06%
2019/11/29	0	0.00	1	41.75	41.60	-1	4,782	-0.02%
2019/11/28	0	0.00	0.2	42.15	42.00	-0.2	4,904	0.00%
2019/11/27	1	42.05	0.4	42.00	42.00	0.7	5,085	0.01%
2019/11/26	3	41.95	0	0.00	41.85	3	5,132	0.06%
2019/11/25	11	42.10	0	0.00	42.10	11	5,056	0.22%
2019/11/22	1	42.65	0	0.00	42.20	1	5,197	0.02%
2019/11/21	1	41.85	0	0.00	41.85	1	5,305	0.02%
2019/11/20	7	42.16	0.1	42.45	42.20	6.9	5,512	0.13%
2019/11/19	13	42.35	0	0.00	42.45	13	5,580	0.23%
2019/11/18	15	42.54	0	0.00	42.80	15	5,521	0.27%
2019/11/15	1	42.90	0	0.00	42.95	1	5,489	0.02%
2019/11/14	41	42.97	0	0.00	42.95	41	5,468	0.75%
2019/11/13	41.2	43.57	0	0.00	43.35	41.2	5,403	0.76%
2019/11/12	1	44.05	9	45.11	44.00	-8	5,374	-0.15%
2019/11/11	1	46.90	17	46.98	46.95	-16	5,134	-0.31%
2019/11/08	2	48.20	1	48.20	48.35	1	5,129	0.02%
2019/11/07	2	48.25	3	48.10	48.20	-1	5,170	-0.02%
2019/11/06	3	48.20	2	48.13	48.30	1	5,175	0.02%
2019/11/04	5	48.00	4	48.24	48.25	1	5,203	0.02%
2019/10/30	0	0.00	2	47.88	48.00	-2	5,276	-0.04%
2019/10/29	0	0.00	0.9	47.30	47.30	-0.9	5,315	-0.02%
2019/10/24	0	0.00	1	47.80	48.00	-1	5,323	-0.02%
2019/10/23	1	47.80	5	48.15	47.90	-4	5,337	-0.07%
2019/10/22	0	0.00	6	47.74	47.80	-6	5,320	-0.11%
2019/10/21	0	0.00	2	48.48	48.55	-2	5,267	-0.04%
2019/10/18	1	48.40	10	48.38	48.70	-9	5,261	-0.17%
2019/10/17	1.3	48.00	0	0.00	48.15	1.3	5,135	0.02%
2019/10/16	0	0.00	20	47.11	47.95	-20	5,045	-0.40%
2019/10/15	5	46.85	5	46.66	46.60	0	4,906	0.00%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/08	5	45.20	1	45.55	45.15	4	4,756	0.08%
2019/10/07	5	45.10	0	0.00	45.35	5	4,751	0.11%
2019/10/04	15	45.35	0	0.00	45.45	15	4,737	0.32%
2019/10/03	6	45.07	3	44.70	45.00	3	4,717	0.06%
2019/10/02	1	45.70	5	45.80	45.85	-4	4,638	-0.09%
2019/10/01	0	0.00	3	46.30	46.15	-3	4,620	-0.06%
2019/09/27	20.2	45.67	6	46.23	45.80	14.2	4,558	0.31%
2019/09/26	3	45.30	0	0.00	45.10	3	4,414	0.07%
2019/09/25	1	44.90	0	0.00	45.00	1	4,333	0.02%
2019/09/24	2	44.65	2	44.98	44.65	0	4,339	0.00%
2019/09/23	0	0.00	2	45.30	45.00	-2	4,302	-0.05%
2019/09/20	0	0.00	1	44.20	44.40	-1	4,202	-0.02%
2019/09/19	1	44.20	0	0.00	44.50	1	4,148	0.02%
2019/09/18	1	44.55	1	44.65	44.60	0	4,143	0.00%
2019/09/17	3	44.32	1	44.30	44.40	2	4,110	0.05%
2019/09/11	0	0.00	10	44.05	44.00	-10	4,103	-0.24%
2019/09/10	2	43.95	0	0.00	43.95	2	4,084	0.05%
2019/09/05	0	0.00	2	43.70	43.70	-2	4,098	-0.05%
2019/09/04	1	43.40	0	0.00	43.50	1	4,089	0.02%
2019/09/03	0	0.00	21	43.64	43.45	-21	4,087	-0.51%
2019/09/02	8	44.35	7	44.38	44.05	1	4,061	0.02%
2019/08/30	2	44.05	13	43.63	44.00	-11	3,937	-0.28%
2019/08/29	2	43.00	1	43.10	43.00	1	3,771	0.03%
2019/08/27	23	43.11	16	43.34	43.00	7	3,669	0.19%
2019/08/26	21	42.63	42	42.66	42.60	-21	3,526	-0.60%
2019/08/23	1.1	42.32	35	42.67	42.50	-34	3,394	-1.00%
2019/08/22	1	41.20	2	41.20	41.30	-1	3,183	-0.03%
2019/08/21	11	40.09	0	0.00	40.00	11	3,179	0.35%
2019/08/20	30	39.92	0	0.00	39.85	30	3,193	0.94%
2019/08/19	0	0.00	3	40.05	40.00	-3	3,198	-0.09%
2019/08/16	25	40.01	0	0.00	40.10	25	3,219	0.78%
2019/08/15	0	0.00	5	40.05	40.10	-5	3,211	-0.16%
2019/08/13	14	40.39	0.6	40.25	40.25	13.4	3,256	0.41%
2019/08/12	13	40.12	1.1	40.00	40.00	12	3,229	0.37%
2019/08/01	0	0.00	1	39.50	39.55	-1	3,315	-0.03%
2019/07/22	0	0.00	0.2	39.60	39.45	-0.2	3,403	0.00%
2019/07/19	10.1	40.30	7	40.29	40.40	3.1	3,498	0.09%
2019/07/16	0.6	40.70	3	40.60	40.55	-2.4	3,634	-0.07%
2019/07/12	0	0.00	3	40.68	40.65	-3	3,804	-0.08%
2019/07/11	5	40.45	2	40.40	40.40	3	3,838	0.08%
2019/07/09	1	40.05	0	0.00	40.05	1	3,918	0.03%
2019/07/08	1	40.05	0	0.00	40.20	1	3,957	0.03%
2019/07/04	1	40.30	0	0.00	40.35	1	4,027	0.02%
2019/07/01	2	40.00	0	0.00	39.90	2	4,041	0.05%
2019/06/28	2	40.10	1	40.30	40.10	1	4,031	0.02%
2019/06/27	5	40.75	1	40.80	40.70	4	4,021	0.10%
2019/06/26	6	40.23	0	0.00	40.45	6	4,005	0.15%
2019/06/25	0	0.00	4	40.38	40.30	-4	4,038	-0.10%
2019/06/24	2	40.78	0	0.00	40.80	2	4,043	0.05%
2019/06/21	0	0.00	0.1	40.55	40.55	-0.1	4,072	0.00%
2019/06/20	1	40.25	4	40.40	40.35	-3	4,049	-0.07%
2019/06/17	0	0.00	1	39.65	39.50	-1	4,040	-0.02%
2019/06/14	3	39.12	0	0.00	39.30	3	4,044	0.07%
2019/06/13	1	39.15	0	0.00	39.10	1	4,028	0.02%
2019/06/11	2	40.20	2	40.15	40.10	0	4,023	0.00%
2019/06/10	2	40.30	0	0.00	40.40	2	3,992	0.05%
2019/06/06	3	40.15	0	0.00	40.15	3	3,963	0.08%
2019/06/05	5	40.10	0	0.00	40.10	5	3,948	0.13%
2019/06/04	5	40.00	5	39.90	39.80	0	3,922	0.00%
2019/05/27	0	0.00	1	39.80	40.00	-1	3,864	-0.03%
2019/05/24	1	39.45	0	0.00	39.40	1	3,855	0.03%
2019/05/22	1	40.20	0	0.00	40.15	1	3,830	0.03%
2019/05/21	0	0.00	1	40.80	40.65	-1	3,842	-0.03%
2019/05/20	1	39.25	0	0.00	39.35	1	3,766	0.03%
2019/05/16	5	38.65	1	39.00	38.65	4	3,756	0.11%
2019/05/15	1	39.00	0.1	39.25	39.00	0.9	3,749	0.03%
2019/05/14	4	38.63	0	0.00	38.75	4	3,736	0.11%
2019/05/13	2	39.00	0	0.00	39.10	2	3,689	0.05%
2019/05/10	3.1	39.68	0	40.00	39.70	3.1	3,645	0.08%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	2	40.40	0	0.00	40.65	2	3,564	0.06%
2019/05/06	6	40.76	0	0.00	40.80	6	3,461	0.17%
2019/05/03	1	41.60	0	0.00	41.70	1	3,390	0.03%
2019/05/02	15	41.58	0	0.00	41.45	15	3,385	0.44%
2019/04/29	3	41.52	1	41.50	41.60	2	3,305	0.06%
2019/04/26	1.2	41.02	0.2	41.10	41.00	1.1	3,252	0.03%
2019/04/22	10	41.00	17	41.35	41.00	-7	2,998	-0.23%
2019/04/18	0	0.00	50	40.90	41.05	-50	2,856	-1.75%
2019/04/15	1	41.50	0	0.00	41.30	1	2,687	0.04%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/10	0	0.00	1	42.55	42.55	-1	2,562	-0.04%
2019/04/08	1	41.90	1	41.90	41.70	0	2,546	0.00%
2019/04/02	2	41.48	0	0.00	41.45	2	2,592	0.08%
2019/04/01	2	41.55	0	0.00	41.45	2	2,590	0.08%
2019/03/29	1	41.40	0	0.00	41.95	1	2,572	0.04%
2019/03/27	1	41.90	0	0.00	41.90	1	2,725	0.04%
2019/03/26	0	0.00	12	41.55	41.65	-12	2,711	-0.44%
2019/03/25	2	41.75	0	0.00	42.20	2	2,660	0.08%
2019/03/22	1	42.90	0	0.00	42.95	1	2,616	0.04%
2019/03/15	1	42.55	1	43.00	43.00	0	2,610	0.00%
2019/03/14	2	42.80	0	0.00	42.85	2	2,477	0.08%
2019/03/12	1	43.00	0	0.00	42.85	1	2,512	0.04%
2019/03/11	2	42.65	0	0.00	42.70	2	2,553	0.08%
2019/03/08	1	42.80	0.4	43.00	42.75	0.6	2,600	0.02%
2019/03/07	0	0.00	2	42.95	43.00	-2	2,724	-0.07%
2019/03/04	1	42.85	0	0.00	43.55	1	2,839	0.04%
2019/02/27	1	43.75	0	0.00	43.75	1	2,823	0.04%
2019/02/26	0	0.00	4	44.05	44.05	-4	2,770	-0.14%
2019/02/25	0	0.00	1	43.55	43.60	-1	2,724	-0.04%
2019/02/15	3	42.57	1	42.40	42.40	2	2,825	0.07%
2019/02/13	0	0.00	1	43.85	43.65	-1	3,041	-0.03%
2019/02/12	0	0.00	1	44.00	44.20	-1	3,174	-0.03%
2019/02/11	0	0.00	2	43.33	43.45	-2	3,165	-0.06%
2019/01/22	1	42.50	1	42.50	42.50	0	3,176	0.00%
2019/01/14	2	42.55	1	42.20	42.15	1	3,303	0.03%
2019/01/11	0	0.00	1	42.45	42.55	-1	3,343	-0.03%
2019/01/09	0	0.00	1	42.60	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	1	42.05	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	5	41.84	41.90	-5	3,428	-0.15%
2019/01/03	0	0.00	2	40.85	41.05	-2	3,602	-0.06%
2019/01/02	2	40.35	0	0.00	40.20	2	3,626	0.06%
2018/12/28	0	0.00	2	41.05	40.85	-2	3,646	-0.05%
2018/12/26	1	40.00	1	40.55	40.15	0	3,712	0.00%
2018/12/25	5	40.30	0	0.00	40.30	5	3,694	0.14%
2018/12/24	0	0.00	4	41.33	41.15	-4	3,707	-0.11%
2018/12/22	0	0.00	2	40.78	41.00	-2	3,697	-0.05%
2018/12/21	7	40.32	0	0.00	40.00	7	3,756	0.19%
2018/12/20	0	0.00	1	43.20	43.10	-1	3,600	-0.03%
2018/12/14	0	0.00	1	42.75	42.90	-1	3,681	-0.03%
2018/12/13	0	0.00	1	42.95	43.00	-1	3,694	-0.03%
2018/12/10	1	41.25	0	0.00	41.30	1	3,748	0.03%
2018/12/07	0	0.00	8	41.79	41.80	-8	3,766	-0.21%
2018/12/04	0	0.00	0.9	43.70	43.40	-0.9	3,811	-0.02%
2018/12/03	0	0.00	4	43.11	43.20	-4	3,805	-0.11%
2018/11/30	0	0.00	1	42.30	42.50	-1	3,790	-0.03%
2018/11/29	0	0.00	3	41.35	41.60	-3	3,692	-0.08%
2018/11/27	0	0.00	1	40.20	40.70	-1	3,645	-0.03%
2018/11/26	0	0.00	2.2	40.80	40.60	-2.2	3,671	-0.06%
2018/11/20	1	40.10	0.2	40.40	40.30	0.9	3,722	0.02%
2018/11/19	8	39.90	3	40.15	40.00	5	3,757	0.13%
2018/11/16	1	40.35	1	40.35	40.45	0	3,768	0.00%
2018/11/15	0	0.00	4	39.24	39.25	-4	3,768	-0.11%
2018/11/14	0	0.00	1	38.70	39.10	-1	3,785	-0.03%
2018/11/13	3	38.47	1	38.25	39.20	2	3,790	0.05%
2018/11/12	7	39.24	0	0.00	39.10	7	3,715	0.19%
2018/11/09	9	41.47	0	0.00	41.50	9	3,620	0.25%
2018/11/08	0	0.00	8	43.59	43.60	-8	3,552	-0.23%
2018/10/30	0	0.00	1	42.55	42.55	-1	4,149	-0.02%
2018/10/26	0	0.00	0.9	42.10	41.55	-0.9	4,157	-0.02%
2018/10/24	4	41.90	4	41.25	42.50	0	4,211	0.00%
2018/10/23	0	0.00	2	41.85	42.10	-2	4,224	-0.05%
2018/10/19	1	42.20	0	0.00	42.50	1	4,270	0.02%
2018/10/16	1	42.80	0	0.00	42.65	1	4,240	0.02%
2018/10/15	4	42.83	0	0.00	42.60	4	4,238	0.09%
2018/10/12	0	0.00	5	42.82	43.60	-5	4,205	-0.12%
2018/10/11	4	42.94	5	42.20	43.35	-1	4,201	-0.02%
2018/10/09	1	45.20	1	45.40	45.60	0	4,095	0.00%
2018/10/08	5	45.60	0	0.00	45.50	5	4,078	0.12%
2018/10/05	5	45.70	0	0.00	45.70	5	4,128	0.12%
2018/10/04	4	46.49	0	0.00	46.30	4	4,180	0.10%
2018/10/03	2	47.05	0	0.00	47.00	2	4,167	0.05%
2018/10/02	1	47.65	0	0.00	47.30	1	4,181	0.02%
2018/09/28	7	48.00	1	48.30	48.00	6	4,210	0.14%
2018/09/20	1	47.70	0	0.00	47.70	1	4,109	0.02%
2018/09/19	1	48.00	73	48.20	48.25	-72	4,106	-1.75%
2018/09/18	2	47.15	3	47.98	47.90	-1	4,085	-0.02%
2018/09/17	0	0.00	1	47.15	47.30	-1	4,055	-0.02%
2018/09/12	1	46.00	0	0.00	46.55	1	4,045	0.02%
2018/09/11	0	0.00	2	46.03	46.45	-2	4,063	-0.05%
2018/09/05	2	46.70	0	0.00	46.15	2	4,179	0.05%
2018/09/03	0	0.00	1	46.90	46.95	-1	4,257	-0.02%
2018/08/31	1	45.90	0	0.00	46.90	1	4,244	0.02%
2018/08/29	1	46.00	0	0.00	46.10	1	4,254	0.02%
2018/08/27	20	45.50	0	0.00	45.50	20	4,280	0.47%
2018/08/24	53	45.60	1	45.60	45.50	52	4,282	1.21%
2018/08/23	1	46.30	0	0.00	46.10	1	4,370	0.02%
2018/08/22	2	46.70	0	0.00	46.60	2	4,375	0.05%
2018/08/21	1	47.30	0	0.00	47.45	1	4,141	0.02%
2018/08/20	0	0.00	1	47.25	47.10	-1	4,144	-0.02%
2018/08/17	1	47.30	0	0.00	46.75	1	4,147	0.02%
2018/08/16	1	46.00	2	45.70	47.05	-1	4,166	-0.02%
2018/08/15	2	46.48	1	46.50	46.25	1	4,205	0.02%
2018/08/14	0	0.00	1	47.15	47.25	-1	4,240	-0.02%
2018/08/13	3	47.47	3	47.50	47.25	0	4,268	0.00%
2018/08/09	1	49.00	3	48.70	49.00	-2	4,209	-0.05%
2018/08/08	1	49.30	1	49.25	49.05	0	4,280	0.00%
2018/08/07	0	0.00	3	49.35	49.45	-3	4,302	-0.07%
2018/08/06	9	48.79	9	48.51	48.80	0	4,227	0.00%
2018/08/02	1	47.00	0	0.00	46.80	1	4,066	0.02%
2018/07/31	0	0.00	1	47.00	47.30	-1	4,018	-0.02%
2018/07/30	1	47.00	1	47.25	47.00	0	3,983	0.00%
2018/07/27	0	0.00	2	46.58	46.85	-2	3,963	-0.05%
2018/07/26	0	0.00	30	45.50	45.65	-30	3,899	-0.77%
2018/07/25	0	0.00	30	45.65	45.75	-30	3,900	-0.77%
2018/07/24	0	0.00	1	45.65	45.80	-1	3,938	-0.03%
2018/07/18	2	45.45	2	45.48	45.65	0	3,938	0.00%
2018/07/17	0	0.00	3	45.08	45.30	-3	3,917	-0.08%
2018/07/16	0	0.00	10	44.35	44.40	-10	3,900	-0.26%
2018/07/11	0	0.00	6	45.23	45.25	-6	3,856	-0.16%
2018/07/09	2	45.18	5	45.30	45.10	-3	3,846	-0.08%
2018/07/06	5	44.55	0	0.00	44.60	5	3,884	0.13%
2018/07/04	1	44.70	0	0.00	45.55	1	3,880	0.03%
2018/07/03	4	44.73	0	0.00	44.70	4	3,942	0.10%
2018/07/02	1	45.50	1	45.40	45.25	0	3,954	0.00%
2018/06/28	0	0.00	1	44.60	44.65	-1	3,980	-0.03%
2018/06/27	2	44.63	0	0.00	44.60	2	4,038	0.05%
2018/06/26	9	44.64	2	44.60	44.60	7	4,180	0.17%
2018/06/25	23	45.10	0	0.00	45.00	23	4,253	0.54%
2018/06/20	6	45.14	0	0.00	45.55	6	4,379	0.14%
2018/06/19	30	45.36	0	0.00	45.10	30	4,403	0.68%
2018/06/14	0	0.00	1	46.80	46.70	-1	4,342	-0.02%
2018/06/13	0	0.00	1	47.90	47.50	-1	4,320	-0.02%
2018/06/12	1	47.70	2	47.48	47.85	-1	4,403	-0.02%
2018/06/11	0	0.00	1	46.90	46.95	-1	4,359	-0.02%
2018/06/08	2	46.90	26	47.02	46.95	-24	4,400	-0.55%
2018/06/07	1	47.15	31	46.99	47.15	-30	4,419	-0.68%
2018/06/05	0	0.00	10	46.05	46.25	-10	4,422	-0.23%
2018/06/04	0	0.00	1	45.05	45.65	-1	4,400	-0.02%
2018/06/01	1	45.05	0	0.00	45.25	1	4,418	0.02%
2018/05/31	61	44.99	1	44.95	45.60	60	4,426	1.36%
2018/05/30	2	45.10	0	0.00	44.95	2	4,338	0.05%
2018/05/29	1	45.35	3	45.35	45.55	-2	4,343	-0.05%
2018/05/28	1	45.60	0	0.00	45.60	1	4,382	0.02%
2018/05/25	0	0.00	1	45.80	45.85	-1	4,427	-0.02%
2018/05/24	0	0.00	1	46.00	46.10	-1	4,470	-0.02%
2018/05/23	2	46.70	2	47.05	46.60	0	4,501	0.00%
2018/05/22	2	46.55	1	46.60	46.60	1	4,522	0.02%
2018/05/21	1	45.55	2	45.30	45.60	-1	4,511	-0.02%
2018/05/17	1	44.85	0	0.00	44.85	1	4,645	0.02%
2018/05/16	5	44.29	7	44.90	44.50	-2	4,687	-0.04%
2018/05/15	5	44.98	4	45.00	45.00	1	4,683	0.02%
2018/05/14	1	46.40	0	0.00	45.90	1	4,768	0.02%
2018/05/11	10	46.20	9	46.10	46.25	1	4,760	0.02%
2018/05/10	1	46.05	0	0.00	46.00	1	4,760	0.02%
2018/05/09	2	46.15	0	0.00	46.00	2	4,766	0.04%
2018/05/07	1	46.35	0	0.00	46.40	1	4,859	0.02%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/27	1	47.05	0	0.00	47.20	1	4,920	0.02%
2018/04/26	8	47.30	0	0.00	47.05	8	4,953	0.16%
2018/04/24	1	47.80	1	47.55	47.85	0	5,014	0.00%
2018/04/23	0	0.00	1	47.55	47.70	-1	5,103	-0.02%
2018/04/20	4	47.58	0	0.00	47.90	4	5,112	0.08%
2018/04/19	1	48.10	5	48.00	48.15	-4	5,112	-0.08%
2018/04/18	1	47.25	0	0.00	47.20	1	5,086	0.02%
2018/04/13	0	0.00	1	47.75	47.75	-1	5,192	-0.02%
2018/04/12	0	0.00	1	47.85	47.80	-1	5,243	-0.02%
2018/04/10	1.5	47.84	0	0.00	47.90	1.5	5,278	0.03%
2018/04/09	1	47.80	1	47.90	48.05	0	5,268	0.00%
2018/04/03	4	46.75	0	0.00	46.70	4	5,250	0.08%
2018/04/02	2	46.85	0	0.00	46.80	2	5,274	0.04%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/30	1	47.60	0	0.00	47.05	1	5,263	0.02%
2018/03/29	5	46.99	2	47.15	47.35	3	5,203	0.06%
2018/03/28	5	47.88	9	47.90	47.80	-4	5,071	-0.08%
2018/03/27	1	48.55	0	0.00	48.60	1	5,003	0.02%
2018/03/26	6	48.68	1	48.80	49.00	5	4,977	0.10%
2018/03/23	0	0.00	2	49.20	49.25	-2	4,943	-0.04%
2018/03/21	2	49.23	1	49.50	49.50	1	4,887	0.02%
2018/03/19	0	0.00	3	50.00	49.90	-3	4,845	-0.06%
2018/03/16	1	50.10	0	0.00	50.10	1	4,849	0.02%
2018/03/15	6	50.65	0	0.00	50.40	6	4,777	0.13%
2018/03/14	0	0.00	1	50.60	50.50	-1	4,772	-0.02%
2018/03/12	4	50.08	4	50.35	50.30	0	4,801	0.00%
2018/03/07	13	49.21	0	0.00	49.05	13	4,983	0.26%
2018/03/06	1	49.10	0	0.00	49.20	1	5,016	0.02%
2018/03/05	2	49.10	1	49.10	49.10	1	5,177	0.02%
2018/03/01	2	49.93	0	0.00	50.00	2	5,257	0.04%
2018/02/27	2	50.50	0	0.00	50.20	2	5,244	0.04%
2018/02/26	2	50.75	1	50.90	50.50	1	5,222	0.02%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/21	1	49.50	2	49.55	50.00	-1	5,162	-0.02%
2018/02/12	0	0.00	1	48.80	48.95	-1	5,113	-0.02%
2018/02/09	6	47.28	3	47.73	47.40	3	5,109	0.06%
2018/02/08	5	48.80	0	0.00	49.00	5	5,034	0.10%
2018/02/07	5	49.57	0	0.00	49.10	5	5,038	0.10%
2018/02/06	1	49.50	1	49.50	49.40	0	5,004	0.00%
2018/02/05	2	50.95	0	0.00	50.90	2	5,000	0.04%
2018/01/30	3	51.10	1	51.50	51.10	2	4,856	0.04%
2018/01/29	2	51.25	1	51.40	51.60	1	4,824	0.02%
2018/01/25	2	51.45	1	51.70	51.90	1	4,727	0.02%
2018/01/24	2	51.30	0	0.00	51.60	2	4,704	0.04%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	0	0.00	1	51.90	51.90	-1	4,681	-0.02%
2018/01/18	5	52.52	0	0.00	52.40	5	4,583	0.11%
2018/01/17	0	0.00	1	52.40	52.60	-1	4,528	-0.02%
2018/01/15	0	0.00	0.9	51.70	51.60	-0.9	4,386	-0.02%
2018/01/12	2	51.20	0	0.00	51.60	2	4,365	0.05%
2018/01/11	2	51.10	0	0.00	51.30	2	4,313	0.05%
2018/01/10	0	0.00	1	51.30	51.50	-1	4,289	-0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/08	0	0.00	6.2	51.59	51.60	-6.2	4,174	-0.15%
2018/01/05	2	51.15	20	51.20	51.50	-18	4,120	-0.44%
2018/01/02	1	51.80	0	0.00	51.70	1	4,032	0.02%