正新 (2105)-元大-木柵券商分點個股進出

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
45.90
漲跌
▼0.20
漲幅
-0.43%
成交量
5,610張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-木柵券商分點個股進出

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-木柵券商分點個股進出
元大-木柵券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2	46.10	0	0.00	46.10	2	4,755	0.04%
2024/04/23	2	47.40	2	47.25	47.10	0	4,688	0.00%
2024/04/22	1	47.45	0	0.00	47.45	1	4,751	0.02%
2024/04/19	0	0.00	8	47.13	46.90	-8	4,716	-0.17%
2024/04/18	8	48.22	3	48.40	47.85	5	4,626	0.11%
2024/04/10	1	49.10	0	0.00	49.10	1	4,514	0.02%
2024/04/09	0	0.00	2	49.70	49.65	-2	4,568	-0.04%
2024/04/08	0	0.00	11	48.35	48.55	-11	4,601	-0.24%
2024/04/03	6	48.43	2	48.55	48.70	4	4,588	0.09%
2024/04/01	5	49.90	0	0.00	49.75	5	4,560	0.11%
2024/03/29	0	0.00	17.1	50.05	50.00	-17.1	4,566	-0.37%
2024/03/28	1	49.55	1	49.90	49.70	0	4,531	0.00%
2024/03/27	15	49.82	31.1	49.98	49.85	-16.1	4,663	-0.35%
2024/03/26	0	0.00	3	48.90	48.85	-3	4,973	-0.06%
2024/03/25	2	47.95	1	47.70	48.15	1	5,384	0.02%
2024/03/22	3	48.60	6	48.65	48.10	-3	5,850	-0.05%
2024/03/21	2	48.95	3	48.98	49.15	-1	6,293	-0.02%
2024/03/20	1	48.40	0	0.00	48.40	1	6,762	0.01%
2024/03/18	21	49.44	18	49.91	49.50	3	6,858	0.04%
2024/03/14	1	47.70	2	47.55	47.65	-1	6,721	-0.01%
2024/03/12	0	0.00	1	46.50	46.50	-1	6,803	-0.01%
2024/03/11	4	45.90	0	0.00	46.10	4	6,963	0.06%
2024/03/07	2	45.60	0	0.00	45.90	2	7,479	0.03%
2024/03/06	3	45.70	0	0.00	46.05	3	7,524	0.04%
2024/03/05	2	46.20	15	46.10	46.05	-13	7,635	-0.17%
2024/03/04	2	46.60	1	46.65	46.75	1	7,683	0.01%
2024/03/01	1	46.30	1	46.65	46.65	0	7,758	0.00%
2024/02/29	0	0.00	1	46.70	46.95	-1	7,836	-0.01%
2024/02/27	3	46.25	0	0.00	46.30	3	7,785	0.04%
2024/02/26	12	46.20	1	46.20	46.20	11	7,805	0.14%
2024/02/23	0	0.00	1.1	46.30	46.30	-1.1	7,848	-0.01%
2024/02/16	0	0.00	6	46.06	46.55	-6	8,334	-0.07%
2024/02/15	0	0.00	1.5	45.73	45.10	-1.5	8,361	-0.02%
2024/02/05	1	45.35	0	0.00	45.45	1	8,405	0.01%
2024/01/26	1	44.40	1	44.35	44.90	0	8,578	0.00%
2024/01/25	1	44.20	1	44.40	44.35	0	8,606	0.00%
2024/01/22	1	43.30	1	43.55	43.25	0	8,707	0.00%
2024/01/18	0.3	42.60	0	0.00	42.35	0.3	8,755	0.00%
2024/01/16	1	43.10	1	43.05	43.10	0	8,733	0.00%
2024/01/11	1	42.85	2	43.45	43.60	-1	8,766	-0.01%
2024/01/08	0	0.00	1	45.05	45.10	-1	8,839	-0.01%
2024/01/05	0	0.00	1	45.25	45.00	-1	8,912	-0.01%
2024/01/02	1	45.30	0	0.00	45.55	1	9,284	0.01%
2023/12/29	3.1	44.97	2	45.30	44.90	1.1	9,312	0.01%
2023/12/28	0	0.00	1	44.95	45.00	-1	9,359	-0.01%
2023/12/27	1	44.80	2	44.95	44.90	-1	9,441	-0.01%
2023/12/25	1.1	44.77	2	44.93	44.75	-0.9	9,438	-0.01%
2023/12/22	4.1	45.97	1	45.75	45.45	3.1	9,439	0.03%
2023/12/21	1	45.55	1	46.25	47.90	0	9,287	0.00%
2023/12/20	1	46.85	2	46.45	47.00	-1	8,874	-0.01%
2023/12/19	5	46.05	3	46.47	46.25	2	8,458	0.02%
2023/12/18	19	45.86	26	46.50	46.60	-7	8,068	-0.09%
2023/12/15	21	45.75	21	45.35	45.35	0	7,684	0.00%
2023/12/14	4	45.13	3	45.05	45.30	1	7,343	0.01%
2023/12/13	8	45.95	1	45.20	45.00	7	7,361	0.10%
2023/12/12	7	46.17	0	0.00	46.30	7	7,329	0.10%
2023/12/07	0	0.00	1	45.30	44.85	-1	7,324	-0.01%
2023/12/06	0	0.00	4	44.85	45.00	-4	7,366	-0.05%
2023/12/05	0	0.00	3	43.90	44.25	-3	7,404	-0.04%
2023/12/04	5	45.38	3	45.98	44.70	2	7,195	0.03%
2023/12/01	2	46.75	2	47.25	46.50	0	6,918	0.00%
2023/11/30	0	0.00	4	46.65	47.05	-4	6,870	-0.06%
2023/11/29	2	47.20	1	47.50	47.30	1	6,788	0.01%
2023/11/28	1	47.40	0.1	47.20	47.45	0.9	6,868	0.01%
2023/11/27	0	0.00	50	47.00	46.85	-50	6,925	-0.72%
2023/11/22	1	46.10	1	46.30	46.20	0	7,191	0.00%
2023/11/20	1	45.90	0	0.00	45.65	1	7,140	0.01%
2023/11/17	2	46.55	2	46.20	46.55	0	7,059	0.00%
2023/11/16	2	45.68	3	46.43	45.90	-1	7,001	-0.01%
2023/11/15	1	46.30	2	46.10	46.55	-1	6,860	-0.01%
2023/11/14	1	45.95	2	45.75	45.50	-1	6,711	-0.01%
2023/11/13	3	45.45	6	45.28	45.65	-3	6,650	-0.05%
2023/11/10	1	44.90	3	45.00	44.80	-2	6,582	-0.03%
2023/11/09	2	44.63	0	0.00	44.80	2	6,546	0.03%
2023/11/08	6	44.94	1	45.10	45.00	5	6,540	0.08%
2023/11/07	0	0.00	5	44.92	44.95	-5	6,576	-0.08%
2023/11/01	0	0.00	1	44.10	44.00	-1	6,434	-0.02%
2023/10/31	3	43.98	0	0.00	44.15	3	6,443	0.05%
2023/10/27	1	43.95	0	0.00	43.95	1	6,430	0.02%
2023/10/25	0	0.00	1	44.05	44.00	-1	6,407	-0.02%
2023/10/20	1	43.00	0	0.00	42.90	1	6,343	0.02%
2023/10/19	0	0.00	3	43.27	43.40	-3	6,328	-0.05%
2023/10/17	1	44.05	0	0.00	43.20	1	6,268	0.02%
2023/10/13	2	44.20	0	0.00	44.15	2	6,248	0.03%
2023/10/12	1	44.65	1	44.30	44.95	0	6,237	0.00%
2023/10/11	6	44.07	10	44.10	44.80	-4	6,100	-0.07%
2023/10/03	0	0.00	2	41.90	42.40	-2	5,940	-0.03%
2023/10/02	1	42.55	0	0.00	42.45	1	5,915	0.02%
2023/09/27	0	0.00	0.1	42.35	42.45	-0.1	5,992	0.00%
2023/09/26	0	0.00	1	42.30	42.60	-1	6,043	-0.02%
2023/09/25	2	42.60	2	42.40	42.60	0	6,147	0.00%
2023/09/22	0	0.00	1	43.05	42.90	-1	6,185	-0.02%
2023/09/21	1	42.65	3.1	42.74	42.60	-2.1	6,147	-0.03%
2023/09/19	1	43.85	0	0.00	43.90	1	6,058	0.02%
2023/09/18	0	0.00	7	43.23	43.10	-7	5,931	-0.12%
2023/09/15	1	42.20	0	0.00	42.65	1	5,870	0.02%
2023/09/14	1	42.70	1	42.70	42.75	0	5,794	0.00%
2023/09/12	2	41.58	1	41.90	41.80	1	5,928	0.02%
2023/09/11	1	41.55	0	0.00	41.65	1	5,984	0.02%
2023/09/08	0	0.00	1.2	40.79	41.40	-1.2	5,956	-0.02%
2023/09/04	0.1	40.23	0	0.00	40.10	0.1	5,843	0.00%
2023/09/01	0	0.00	1	40.50	40.45	-1	5,794	-0.02%
2023/08/31	0.1	39.00	0	0.00	39.65	0.1	5,662	0.00%
2023/08/30	1	39.35	0	39.85	39.75	1	5,531	0.02%
2023/08/29	0.2	38.95	2.1	39.22	39.55	-1.9	5,428	-0.04%
2023/08/21	0	0.00	0	38.10	37.95	0	5,720	0.00%
2023/08/15	0	0.00	0	38.10	37.95	0	5,904	0.00%
2023/08/14	1	37.80	0	0.00	37.45	1	5,955	0.02%
2023/08/11	0	0.00	1.2	38.27	38.40	-1.2	5,999	-0.02%
2023/08/02	1	37.20	0	0.00	37.35	1	6,103	0.02%
2023/08/01	2.1	37.85	0	0.00	37.90	2.1	6,041	0.03%
2023/07/25	0	0.00	5	38.25	38.50	-5	6,161	-0.08%
2023/07/24	6	37.99	0	0.00	38.00	6	6,157	0.10%
2023/07/20	0	0.00	7.3	38.65	38.80	-7.3	6,193	-0.12%
2023/07/19	0.1	38.80	0	0.00	38.40	0.1	6,171	0.00%
2023/07/18	4	39.12	1	38.85	39.15	3	6,127	0.05%
2023/07/17	0.1	39.22	0	0.00	39.50	0.1	6,114	0.00%
2023/07/14	0.1	39.23	4	39.10	39.15	-3.9	6,074	-0.06%
2023/07/13	0.1	39.37	0	0.00	39.10	0.1	6,069	0.00%
2023/07/10	1	39.25	1	39.50	39.45	0	6,112	0.00%
2023/07/05	106	38.90	0	0.00	38.95	106	5,979	1.77%	大買/鉅額交易
2023/07/04	100	39.20	0	0.00	39.20	100	5,923	1.69%
2023/07/03	3	39.47	3	39.63	39.30	0	5,856	0.00%
2023/06/28	1	41.00	0	0.00	40.75	1	5,743	0.02%
2023/06/27	0	0.00	5	41.40	40.80	-5	5,768	-0.09%
2023/06/21	0	0.00	1.1	40.86	41.00	-1.1	6,390	-0.02%
2023/06/20	0	0.00	1	41.55	41.05	-1	6,355	-0.02%
2023/06/19	1	41.05	2	41.45	41.20	-1	6,291	-0.02%
2023/06/16	4	41.50	1	41.30	41.15	3	6,174	0.05%
2023/06/15	9	40.92	1	40.50	40.55	8	5,878	0.14%
2023/06/14	0	0.00	2	40.23	40.25	-2	5,792	-0.03%
2023/06/13	1	39.35	0	0.00	39.40	1	5,689	0.02%
2023/06/09	0	0.00	2	38.55	38.80	-2	5,604	-0.04%
2023/06/05	2	39.10	0.5	39.30	38.80	1.5	5,535	0.03%
2023/06/02	0.1	38.80	0	0.00	39.10	0.1	5,501	0.00%
2023/06/01	1.3	38.16	1	37.90	37.85	0.3	5,443	0.00%
2023/05/31	2.1	39.04	0	0.00	39.00	2.1	5,339	0.04%
2023/05/30	1	39.60	0	0.00	39.80	1	4,973	0.02%
2023/05/25	0.1	39.90	2	39.80	39.90	-1.9	4,979	-0.04%
2023/05/24	0	0.00	7	39.58	39.80	-7	4,942	-0.14%
2023/05/23	2.2	39.93	1	40.05	39.95	1.2	4,911	0.02%
2023/05/19	1.6	40.06	4	40.16	40.15	-2.4	4,785	-0.05%
2023/05/16	0	0.00	1	39.75	39.75	-1	4,545	-0.02%
2023/05/15	1	38.90	1	38.65	38.90	0	4,385	0.00%
2023/05/12	0	0.00	2	38.53	38.50	-2	4,346	-0.05%
2023/05/11	0	0.00	2	38.53	38.55	-2	4,328	-0.05%
2023/05/10	6	38.40	50	38.35	38.70	-44	4,325	-1.02%
2023/05/09	0	0.00	51	38.45	38.40	-51	4,345	-1.17%
2023/05/08	0	0.00	50	38.55	38.60	-50	4,379	-1.14%
2023/05/05	2	38.48	4	38.60	38.40	-2	4,375	-0.05%
2023/05/03	0	0.00	0.1	37.85	37.85	-0.1	4,181	0.00%
2023/04/27	2	37.18	0	0.00	37.50	2	4,251	0.05%
2023/04/26	1	37.00	0	0.00	37.10	1	4,243	0.02%
2023/04/25	0	0.00	1	37.15	36.95	-1	4,220	-0.02%
2023/04/24	0	0.00	1	37.00	37.15	-1	4,179	-0.02%
2023/04/21	0	0.00	1	36.85	36.90	-1	4,181	-0.02%
2023/04/20	1	37.10	1	36.85	36.90	0	4,174	0.00%
2023/04/19	0	0.00	1	37.55	37.40	-1	4,191	-0.02%
2023/04/18	2.4	37.51	1	37.30	37.40	1.4	4,153	0.03%
2023/04/17	1	37.90	20	37.80	37.90	-19	4,106	-0.46%
2023/04/14	20	38.24	1	38.25	38.00	19	4,047	0.47%
2023/04/13	0	0.00	15	37.35	37.30	-15	3,959	-0.38%
2023/04/12	1	37.75	0	0.00	37.75	1	3,885	0.03%
2023/04/11	0	0.00	2	37.35	37.10	-2	3,792	-0.05%
2023/04/10	1	37.15	0	0.00	37.15	1	3,765	0.03%
2023/04/07	1	36.65	0	0.00	36.80	1	3,711	0.03%
2023/04/06	2	36.28	0	0.00	36.25	2	3,686	0.05%
2023/03/31	17	37.09	1	36.70	36.55	16	3,645	0.44%
2023/03/30	0.1	36.55	4	36.46	36.55	-3.9	3,557	-0.11%
2023/03/29	3	36.45	1	36.55	36.55	2	3,540	0.06%
2023/03/28	1	35.95	3	36.13	35.95	-2	3,482	-0.06%
2023/03/27	1	36.80	1	36.55	36.20	0	3,425	0.00%
2023/03/24	7	37.79	0	0.00	37.65	7	3,235	0.22%
2023/03/16	1	34.00	0	0.00	34.05	1	2,633	0.04%
2023/03/01	1	34.05	0	0.00	34.00	1	2,684	0.04%
2023/02/13	1	34.00	1	34.20	34.15	0	2,666	0.00%
2023/02/07	1	33.90	1	34.00	34.00	0	2,683	0.00%
2023/02/02	1	34.60	0	0.00	34.65	1	2,648	0.04%
2023/01/10	1	34.85	0	0.00	34.85	1	2,918	0.03%
2023/01/09	0	0.00	2	34.90	34.75	-2	2,948	-0.07%
2022/12/28	2	34.00	0	0.00	34.00	2	3,284	0.06%
2022/12/13	50	34.50	0	0.00	34.10	50	4,668	1.07%
2022/12/09	0	0.00	2	34.65	35.00	-2	5,259	-0.04%
2022/12/08	0	0.00	2	34.35	34.50	-2	5,774	-0.03%
2022/12/07	2	34.60	2	34.70	34.50	0	6,117	0.00%
2022/12/01	2	34.55	0	0.00	34.55	2	6,223	0.03%
2022/11/29	0	0.00	2	34.25	34.55	-2	6,125	-0.03%
2022/11/28	1	33.85	0	0.00	33.95	1	6,121	0.02%
2022/11/25	1	34.30	0	0.00	34.35	1	6,128	0.02%
2022/11/24	2	34.05	0	0.00	34.25	2	6,164	0.03%
2022/11/18	1	33.55	2	33.58	33.50	-1	6,206	-0.02%
2022/11/17	1	33.75	0	0.00	33.75	1	6,205	0.02%
2022/11/15	0	0.00	1	34.10	34.45	-1	6,180	-0.02%
2022/11/14	0	0.00	2	33.93	34.20	-2	6,154	-0.03%
2022/11/09	3	33.45	0	0.00	33.45	3	6,120	0.05%
2022/11/08	1	33.70	6	33.48	33.45	-5	6,181	-0.08%
2022/11/03	5	32.70	0	0.00	33.00	5	6,303	0.08%
2022/11/02	0	0.00	1	33.20	33.00	-1	6,321	-0.02%
2022/10/31	1	32.80	0	0.00	32.30	1	6,311	0.02%
2022/10/20	1	32.70	1	32.85	32.80	0	6,191	0.00%
2022/10/17	1	34.00	0	0.00	34.00	1	6,113	0.02%
2022/10/07	0	0.00	2	35.35	35.25	-2	6,118	-0.03%
2022/10/04	2	35.30	0	0.00	35.35	2	6,091	0.03%
2022/10/03	1	35.10	0	0.00	35.00	1	6,085	0.02%
2022/09/29	2	36.70	3	36.45	36.40	-1	6,023	-0.02%
2022/09/28	2	37.03	1	36.70	36.30	1	5,964	0.02%
2022/09/27	0	0.00	1	36.90	37.05	-1	5,867	-0.02%
2022/09/26	3	37.05	0	0.00	36.95	3	5,802	0.05%
2022/09/23	7	37.48	5	37.75	37.35	2	5,675	0.04%
2022/09/22	1	38.70	0	0.00	38.80	1	5,493	0.02%
2022/09/21	1	39.50	2.5	39.31	39.25	-1.5	5,417	-0.03%
2022/09/16	1.5	38.72	2	38.38	39.50	-0.5	4,957	-0.01%
2022/09/15	32	38.81	30	38.85	38.40	2	4,576	0.04%
2022/09/14	1	37.70	0	0.00	37.70	1	4,040	0.02%
2022/09/13	0	0.00	12	35.85	35.95	-12	3,724	-0.32%
2022/08/31	0	0.00	5	35.35	35.45	-5	3,747	-0.13%
2022/08/29	2	34.55	0	0.00	34.55	2	3,733	0.05%
2022/08/23	1	34.95	0	0.00	34.90	1	4,007	0.02%
2022/08/18	2	35.35	2	35.50	35.50	0	4,097	0.00%
2022/08/17	0	0.00	3	35.67	35.60	-3	4,128	-0.07%
2022/08/16	1	35.05	0	0.00	35.50	1	4,111	0.02%
2022/08/15	3	34.95	0	0.00	34.95	3	4,082	0.07%
2022/08/09	0	0.00	5	34.38	34.55	-5	4,035	-0.12%
2022/08/05	0	0.00	3	34.80	35.00	-3	4,001	-0.07%
2022/07/26	75	35.05	0	0.00	35.20	75	3,903	1.92%
2022/07/25	75	35.15	0	0.00	35.15	75	3,902	1.92%
2022/07/21	0	0.00	75	36.10	36.15	-75	3,840	-1.95%
2022/07/19	0	0.00	1	36.55	36.65	-1	3,781	-0.03%
2022/07/18	0	0.00	76	36.25	36.60	-76	3,752	-2.03%
2022/07/15	2	36.30	2	35.95	36.30	0	3,706	0.00%
2022/07/14	1	35.90	0	0.00	36.05	1	3,698	0.03%
2022/07/12	0	0.00	3	34.80	34.90	-3	3,605	-0.08%
2022/07/11	1	36.30	2	36.30	35.60	-1	3,595	-0.03%
2022/07/08	4	35.80	7	36.09	36.10	-3	3,582	-0.08%
2022/07/07	2	34.68	2	35.15	35.15	0	3,462	0.00%
2022/07/06	0	0.00	7	34.82	34.70	-7	3,468	-0.20%
2022/07/05	1	35.45	3	35.43	35.45	-2	3,482	-0.06%
2022/07/04	3	34.75	0	0.00	34.80	3	3,437	0.09%
2022/07/01	1	34.50	0	0.00	34.25	1	3,466	0.03%
2022/06/29	0	0.00	1	36.00	35.65	-1	3,500	-0.03%
2022/06/27	0	0.00	2	35.60	35.70	-2	3,569	-0.06%
2022/06/20	1	33.95	0	0.00	33.75	1	3,500	0.03%
2022/06/17	7	34.50	0	0.00	34.40	7	3,477	0.20%
2022/06/16	0	0.00	1	35.35	34.85	-1	3,401	-0.03%
2022/06/01	0	0.00	3	35.58	35.25	-3	3,623	-0.08%
2022/05/19	2	34.10	2	34.05	33.95	0	3,484	0.00%
2022/05/18	0	0.00	3	34.45	34.75	-3	3,484	-0.09%
2022/05/13	0	0.00	1	33.35	33.30	-1	3,480	-0.03%
2022/05/12	100	33.00	2	33.10	33.00	98	3,515	2.79%
2022/05/10	1	33.20	0	0.00	33.25	1	3,543	0.03%
2022/05/04	0	0.00	3	33.85	33.70	-3	3,737	-0.08%
2022/05/03	1	33.70	2	33.75	33.70	-1	3,818	-0.03%
2022/04/29	3	33.60	0	0.00	33.45	3	3,837	0.08%
2022/04/27	2	33.43	0	0.00	33.40	2	3,860	0.05%
2022/04/20	1	34.20	0	0.00	34.15	1	3,889	0.03%
2022/04/15	1	34.35	1	34.25	34.25	0	3,938	0.00%
2022/04/13	0	0.00	1	34.80	34.80	-1	4,006	-0.02%
2022/04/12	1	34.30	0	0.00	34.35	1	4,041	0.02%
2022/04/11	47	34.50	0	0.00	34.40	47	4,054	1.16%
2022/04/08	1	35.10	0	0.00	35.00	1	4,056	0.02%
2022/04/07	101	35.20	0	0.00	34.95	101	4,116	2.45%	大買/鉅額交易
2022/04/01	1	35.50	1	35.90	35.90	0	4,226	0.00%
2022/03/31	0	0.00	2	35.73	35.45	-2	4,354	-0.05%
2022/03/30	0	0.00	3	35.38	35.30	-3	4,321	-0.07%
2022/03/29	1	34.90	0	0.00	34.60	1	4,231	0.02%
2022/03/28	0	0.00	1	34.65	34.85	-1	4,227	-0.02%
2022/03/24	2	35.10	0	0.00	35.05	2	4,304	0.05%
2022/03/22	0	0.00	4	35.45	35.55	-4	4,369	-0.09%
2022/03/21	0	0.00	0.2	35.30	35.60	-0.2	4,402	0.00%
2022/03/18	1	35.30	2	35.25	35.00	-1	4,448	-0.02%
2022/03/17	1	35.00	1	35.30	35.00	0	4,474	0.00%
2022/03/16	45	34.50	2	34.60	34.85	43	4,587	0.94%
2022/03/15	8	34.47	0.3	34.56	34.70	7.7	4,883	0.16%
2022/03/14	0	0.00	3	34.55	35.05	-3	4,982	-0.06%
2022/03/10	2	34.63	0	0.00	34.80	2	5,074	0.04%
2022/03/08	0.2	34.00	0	0.00	34.00	0.2	5,077	0.00%
2022/03/07	1	34.20	3	34.02	34.20	-2	5,080	-0.04%
2022/03/04	0	0.00	4	35.10	35.05	-4	5,129	-0.08%
2022/03/02	0	0.00	4	35.53	35.40	-4	5,195	-0.08%
2022/02/25	2.6	34.96	0	0.00	35.60	2.6	5,207	0.05%
2022/02/24	2	35.15	0	0.00	35.05	2	5,142	0.04%
2022/02/23	0	0.00	2	35.90	35.70	-2	5,087	-0.04%
2022/02/22	3	35.90	0	0.00	35.80	3	5,118	0.06%
2022/02/21	1	35.60	1	36.00	36.40	0	5,111	0.00%
2022/02/18	0	0.00	3	35.98	35.95	-3	5,107	-0.06%
2022/02/17	4	36.05	2	35.88	36.30	2	5,115	0.04%
2022/02/15	32	35.22	0	0.00	35.15	32	5,129	0.62%
2022/02/14	0	0.00	2	35.30	35.25	-2	5,187	-0.04%
2022/02/11	3	35.88	0	0.00	35.75	3	5,191	0.06%
2022/02/08	2	36.60	1	36.45	36.35	1	5,239	0.02%
2022/02/07	0	0.00	4	35.56	36.10	-4	5,196	-0.08%
2022/01/25	1	34.65	0	0.00	34.55	1	5,130	0.02%
2022/01/20	1	35.45	0	0.00	35.45	1	5,107	0.02%
2022/01/19	3	35.57	0	0.00	35.35	3	5,164	0.06%
2022/01/18	0	0.00	3	35.85	35.95	-3	5,156	-0.06%
2022/01/12	1	36.00	2	35.98	36.00	-1	5,146	-0.02%
2022/01/07	2	35.50	0	0.00	35.35	2	5,124	0.04%
2022/01/06	3	35.55	0	0.00	35.65	3	5,081	0.06%
2022/01/03	1	35.90	0	0.00	35.85	1	5,109	0.02%
2021/12/30	2	36.20	0	0.00	36.10	2	5,105	0.04%
2021/12/28	2	36.55	10	36.53	36.65	-8	5,134	-0.16%
2021/12/27	8	36.92	24	36.83	37.20	-16	5,044	-0.32%
2021/12/24	0	0.00	27	36.04	36.05	-27	4,997	-0.54%
2021/12/23	0	0.00	10	35.85	35.80	-10	5,072	-0.20%
2021/12/22	0	0.00	10	35.83	35.90	-10	5,202	-0.19%
2021/12/21	10	35.35	5	35.60	35.60	5	5,233	0.10%
2021/12/16	0	0.00	2	35.60	35.55	-2	5,262	-0.04%
2021/12/10	1	35.80	0	0.00	35.85	1	5,435	0.02%
2021/12/09	5	36.30	18	36.08	36.55	-13	5,388	-0.24%
2021/12/07	6	34.49	0	0.00	34.50	6	4,993	0.12%
2021/11/30	31	34.11	0	0.00	33.50	31	5,160	0.60%
2021/11/29	0	0.00	10	33.90	34.00	-10	5,045	-0.20%
2021/11/25	15	35.07	0	0.00	34.90	15	5,090	0.29%
2021/11/24	10	34.95	0	0.00	35.10	10	5,171	0.19%
2021/11/23	10	34.55	0	0.00	34.50	10	5,182	0.19%
2021/11/22	28	34.42	0	0.00	34.80	28	5,264	0.53%
2021/11/19	1	34.30	0	0.00	34.30	1	5,307	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%
2021/11/11	2	34.35	0	0.00	34.30	2	5,810	0.03%
2021/11/03	1	34.55	0	0.00	34.50	1	5,919	0.02%
2021/11/02	1	34.55	0	0.00	34.50	1	5,933	0.02%
2021/10/27	1	34.80	0	0.00	34.55	1	5,852	0.02%
2021/10/25	0.1	34.90	0	0.00	35.15	0.1	5,816	0.00%
2021/10/19	1	34.95	0	0.00	34.90	1	5,772	0.02%
2021/10/15	2	34.33	0	0.00	34.85	2	5,770	0.03%
2021/10/13	2	33.85	0	0.00	33.85	2	5,867	0.03%
2021/10/08	1	34.50	0	0.00	34.40	1	5,813	0.02%
2021/10/05	1	34.50	0	0.00	34.20	1	5,836	0.02%
2021/10/04	1	34.90	1	34.95	34.65	0	5,850	0.00%
2021/10/01	1	35.05	0	0.00	35.00	1	5,851	0.02%
2021/09/29	1	35.50	0	0.00	35.25	1	5,680	0.02%
2021/09/28	1	35.90	0	0.00	35.90	1	5,564	0.02%
2021/09/23	2	35.58	0	0.00	35.60	2	5,511	0.04%
2021/09/22	3	35.42	0	0.00	35.40	3	5,509	0.05%
2021/09/16	2	36.35	0	0.00	36.40	2	5,456	0.04%
2021/09/15	1	37.20	0	0.00	37.00	1	5,567	0.02%
2021/09/08	2	35.88	0	0.00	35.80	2	5,826	0.03%
2021/09/07	11	36.65	0	0.00	36.65	11	5,733	0.19%
2021/09/06	2	37.00	0	0.00	36.90	2	5,753	0.03%
2021/09/01	2	37.00	0	0.00	37.05	2	5,735	0.03%
2021/08/31	10	36.75	0	0.00	37.25	10	5,739	0.17%
2021/08/30	131	36.80	0	0.00	37.05	131	5,668	2.31%	大買/鉅額交易
2021/08/27	1	38.10	0	0.00	38.15	1	5,597	0.02%
2021/08/26	3	37.60	1	37.60	37.50	2	5,564	0.04%
2021/08/24	1.1	37.67	1	37.65	37.60	0.1	5,472	0.00%
2021/08/23	2	38.00	0	0.00	38.05	2	5,436	0.04%
2021/08/20	1	37.95	2	37.85	37.55	-1	5,522	-0.02%
2021/08/19	3.3	37.73	0	0.00	37.60	3.3	5,620	0.06%
2021/08/18	3	37.40	0	0.00	37.80	3	5,554	0.05%
2021/08/17	0	0.00	1	38.45	38.40	-1	5,420	-0.02%
2021/08/16	2	39.20	0	0.00	39.15	2	5,337	0.04%
2021/08/12	0.1	40.90	0	0.00	40.65	0.1	5,414	0.00%
2021/08/10	1.1	41.94	0	0.00	41.65	1.1	5,456	0.02%
2021/08/04	0	0.00	1	43.60	43.75	-1	6,077	-0.02%
2021/08/02	0	0.00	1	44.10	44.20	-1	6,363	-0.02%
2021/07/28	5	43.60	0	0.00	43.60	5	6,811	0.07%
2021/07/27	1	44.50	0	0.00	44.35	1	6,977	0.01%
2021/07/22	1	44.05	0	0.00	44.05	1	7,643	0.01%
2021/07/21	2	43.80	1	43.90	43.80	1	7,805	0.01%
2021/07/20	0	0.00	1.3	44.24	43.85	-1.3	7,942	-0.02%
2021/07/19	1	44.70	0	0.00	45.00	1	8,125	0.01%
2021/07/16	0	0.00	0	45.30	45.15	0	8,566	0.00%
2021/07/13	0.3	45.25	0	0.00	44.55	0.3	10,139	0.00%
2021/07/12	2	44.68	1	45.00	44.80	1	10,396	0.01%
2021/07/09	2.2	44.38	0	0.00	44.70	2.2	10,836	0.02%
2021/07/08	1	44.85	60	45.35	45.15	-59	10,863	-0.54%
2021/07/06	3	45.87	60	46.35	45.70	-57	10,884	-0.52%
2021/07/02	1	45.70	0	0.00	45.45	1	10,992	0.01%
2021/07/01	1	47.15	2	46.30	46.30	-1	10,943	-0.01%
2021/06/30	0.1	46.65	0	0.00	46.75	0.1	10,959	0.00%
2021/06/23	1	45.45	0	0.00	46.00	1	11,152	0.01%
2021/06/21	1	44.50	0	0.00	44.30	1	11,334	0.01%
2021/06/18	1	44.50	0	0.00	44.45	1	11,309	0.01%
2021/06/17	0	0.00	1	44.85	45.30	-1	11,002	-0.01%
2021/06/11	0	46.50	0	0.00	46.35	0	11,112	0.00%
2021/06/09	0	0.00	6	46.93	47.00	-6	11,095	-0.05%
2021/06/07	1	46.45	0	0.00	46.40	1	11,102	0.01%
2021/06/02	0	0.00	1	48.30	48.20	-1	11,144	-0.01%
2021/06/01	2	46.85	0	0.00	47.00	2	11,095	0.02%
2021/05/28	1	47.60	1	48.15	47.40	0	11,297	0.00%
2021/05/26	0	0.00	1	46.05	46.25	-1	11,197	-0.01%
2021/05/25	1	46.40	1	46.50	46.30	0	11,152	0.00%
2021/05/21	1	44.10	0	0.00	44.35	1	11,218	0.01%
2021/05/20	0	0.00	2	44.05	44.20	-2	11,167	-0.02%
2021/05/17	20	40.50	0	0.00	41.30	20	11,014	0.18%
2021/05/14	3	43.85	2	44.90	44.35	1	10,811	0.01%
2021/05/13	1	44.60	1	45.00	43.90	0	10,697	0.00%
2021/05/12	0	0.00	1	44.55	45.00	-1	10,559	-0.01%
2021/05/11	2	48.98	9	48.36	48.60	-7	10,379	-0.07%
2021/05/10	3	52.07	0	0.00	51.50	3	10,201	0.03%
2021/05/06	1	50.60	2	50.60	50.70	-1	10,138	-0.01%
2021/05/05	6	50.18	0	0.00	49.50	6	9,970	0.06%
2021/05/03	1	53.00	0	0.00	52.50	1	9,553	0.01%
2021/04/29	9	53.93	2	54.00	54.10	7	9,387	0.07%
2021/04/28	19	55.26	13	55.53	55.50	6	9,117	0.07%
2021/04/27	8	55.94	0	0.00	56.10	8	9,030	0.09%
2021/04/26	3	57.30	5	57.00	57.00	-2	8,914	-0.02%
2021/04/23	11	55.36	11	55.85	56.30	0	8,784	0.00%
2021/04/22	34	57.08	40	57.72	56.10	-6	8,588	-0.07%
2021/04/21	22	56.43	32.1	57.31	57.10	-10.1	8,128	-0.12%
2021/04/20	49	57.08	52.1	57.75	56.50	-3.1	7,741	-0.04%
2021/04/19	5.1	53.69	4	53.85	53.80	1.1	6,858	0.02%
2021/04/16	6	51.48	1	51.50	51.70	5	6,557	0.08%
2021/04/15	8	50.98	18	51.15	51.20	-10	6,355	-0.16%
2021/04/14	0	0.00	2	47.95	48.15	-2	5,976	-0.03%
2021/04/13	0	0.00	1	48.00	47.30	-1	6,072	-0.02%
2021/04/09	1	48.05	0	0.00	48.00	1	6,238	0.02%
2021/04/08	2	47.00	18	46.95	46.95	-16	6,166	-0.26%
2021/04/07	1	47.15	0	0.00	47.30	1	6,163	0.02%
2021/04/01	0	0.00	1	47.45	47.45	-1	6,115	-0.02%
2021/03/31	1	48.15	0	0.00	48.20	1	6,045	0.02%
2021/03/26	0	0.00	7	46.04	45.45	-7	5,754	-0.12%
2021/03/25	2	46.00	1	45.75	45.75	1	5,709	0.02%
2021/03/24	0	0.00	1	45.50	46.40	-1	5,620	-0.02%
2021/03/22	0	0.00	1	43.85	44.55	-1	5,468	-0.02%
2021/03/16	0	0.00	1	44.15	44.05	-1	5,370	-0.02%
2021/03/12	0	0.00	1	44.15	44.00	-1	5,608	-0.02%
2021/03/11	1	44.00	0	0.00	43.85	1	5,662	0.02%
2021/03/10	5	43.50	0	0.00	43.65	5	5,681	0.09%
2021/03/09	10	43.60	0	0.00	43.60	10	5,722	0.17%
2021/03/04	2	43.80	0	0.00	43.55	2	5,959	0.03%
2021/03/03	0	0.00	12	43.15	43.85	-12	5,920	-0.20%
2021/03/02	7	42.44	1	42.50	42.40	6	5,874	0.10%
2021/02/25	0	0.00	1	44.60	44.45	-1	5,794	-0.02%
2021/02/24	0	0.00	1.2	44.99	44.40	-1.2	5,882	-0.02%
2021/02/23	6	44.14	0	0.00	44.65	6	6,035	0.10%
2021/02/02	0	0.00	1	42.30	42.25	-1	6,570	-0.02%
2021/01/29	1	40.00	0	0.00	39.95	1	6,608	0.02%
2021/01/27	0.2	41.50	0	0.00	41.40	0.2	6,668	0.00%
2021/01/26	0	0.00	1	42.05	41.50	-1	6,678	-0.01%
2021/01/12	1	43.05	0	0.00	43.05	1	6,351	0.02%
2021/01/11	0	0.00	0.1	43.30	43.55	-0.1	6,308	0.00%
2021/01/06	1	41.50	0	0.00	41.35	1	6,075	0.02%
2021/01/05	1	43.50	0	0.00	42.80	1	5,880	0.02%
2020/12/29	0	0.00	0	43.50	43.35	0	5,619	0.00%
2020/12/21	0	0.00	1	43.65	44.65	-1	5,756	-0.02%
2020/12/16	0	0.00	1	45.45	45.70	-1	5,727	-0.02%
2020/12/11	1	44.45	3	44.12	44.35	-2	5,524	-0.04%
2020/12/10	2	44.93	0	0.00	44.80	2	5,539	0.04%
2020/12/08	0	0.00	2	44.48	45.45	-2	5,469	-0.04%
2020/12/04	0	0.00	1	43.60	43.70	-1	5,386	-0.02%
2020/12/03	0.2	43.15	0	0.00	43.30	0.2	5,370	0.00%
2020/11/30	1	42.50	0	0.00	42.50	1	5,374	0.02%
2020/11/25	0	0.00	1	42.90	43.00	-1	5,393	-0.02%
2020/11/20	0	0.00	1.2	43.14	43.25	-1.2	5,180	-0.02%
2020/11/19	0	0.00	1	41.75	41.80	-1	4,947	-0.02%
2020/11/18	0	0.00	3	41.20	41.05	-3	4,859	-0.06%
2020/11/16	0	0.00	1	39.90	39.95	-1	4,811	-0.02%
2020/11/13	0.2	40.94	1	40.10	39.95	-0.8	4,820	-0.02%
2020/11/10	0	0.00	5	38.55	38.60	-5	4,971	-0.10%
2020/11/09	5	38.60	0	0.00	38.60	5	5,060	0.10%
2020/11/06	0	0.00	2	38.25	38.25	-2	5,078	-0.04%
2020/10/28	0	0.00	1	37.15	37.10	-1	5,346	-0.02%
2020/10/26	0	0.00	10	37.45	37.25	-10	5,348	-0.19%
2020/10/15	5	36.55	0	0.00	36.60	5	5,670	0.09%
2020/10/12	0	0.00	3	37.75	37.70	-3	5,962	-0.05%
2020/10/06	0	0.00	0	38.00	38.00	0	6,125	0.00%
2020/09/28	3	36.65	5	36.45	36.70	-2	6,259	-0.03%
2020/09/24	6	35.98	0	0.00	35.70	6	6,256	0.10%
2020/09/22	0	0.00	3	37.60	37.05	-3	6,199	-0.05%
2020/09/11	0	0.00	10	37.55	37.90	-10	6,237	-0.16%
2020/09/07	5	37.26	0.3	37.50	37.25	4.7	6,152	0.08%
2020/09/02	2	35.65	0	0.00	35.90	2	6,043	0.03%
2020/09/01	0	0.00	1	36.05	36.40	-1	6,018	-0.02%
2020/08/31	4	36.20	0	0.00	36.00	4	5,954	0.07%
2020/08/27	0	0.00	3	37.30	37.30	-3	5,819	-0.05%
2020/08/26	1	37.85	0	0.00	37.75	1	5,800	0.02%
2020/08/20	6	36.98	4	37.50	37.45	2	6,072	0.03%
2020/08/19	3	38.45	2	38.50	38.40	1	5,995	0.02%
2020/08/17	5	38.86	11	39.06	38.75	-6	5,860	-0.10%
2020/08/14	3	38.28	10	39.00	38.65	-7	5,618	-0.12%
2020/08/12	10	36.60	0	0.00	36.35	10	5,277	0.19%
2020/08/11	10	37.00	1	37.00	36.65	9	5,220	0.17%
2020/08/10	0	0.00	2	35.45	35.40	-2	5,063	-0.04%
2020/08/07	2	36.25	2	36.15	35.35	0	5,125	0.00%
2020/08/05	0	0.00	2	36.20	35.90	-2	5,015	-0.04%
2020/08/03	1	33.70	0	0.00	33.60	1	4,841	0.02%
2020/07/31	1	34.15	0	0.00	33.95	1	4,787	0.02%
2020/07/29	3	33.82	0	0.00	33.65	3	4,862	0.06%
2020/07/28	1	33.55	0	0.00	33.55	1	4,921	0.02%
2020/07/23	120	35.25	0	0.00	35.00	120	5,072	2.37%	大買/鉅額交易
2020/07/16	1	37.30	0	0.00	37.00	1	4,973	0.02%
2020/07/15	0	0.00	42	36.31	36.35	-42	4,823	-0.87%
2020/07/14	0	0.00	40	35.70	35.55	-40	4,782	-0.84%
2020/07/13	0	0.00	40	35.75	35.55	-40	4,758	-0.84%
2020/07/09	0	0.00	1	36.30	36.00	-1	4,714	-0.02%
2020/07/06	0	0.00	1	35.15	35.10	-1	4,552	-0.02%
2020/07/01	0	0.00	2	33.75	33.90	-2	4,589	-0.04%
2020/06/19	2	35.10	0	0.00	35.00	2	4,719	0.04%
2020/06/18	0	0.00	1	35.20	35.10	-1	4,715	-0.02%
2020/06/17	1	35.60	0	0.00	35.70	1	4,735	0.02%
2020/06/12	0	0.00	0.3	34.50	34.45	-0.3	4,997	-0.01%
2020/06/11	2	35.33	1	34.85	34.70	1	5,094	0.02%
2020/06/09	1	35.20	1	35.45	35.40	0	5,202	0.00%
2020/05/21	0	0.00	1	33.50	33.80	-1	5,024	-0.02%
2020/05/14	0	0.00	8	32.05	32.00	-8	4,866	-0.16%
2020/05/07	1	34.25	0	0.00	34.15	1	4,681	0.02%
2020/05/05	1	34.75	0	0.00	34.55	1	4,627	0.02%
2020/04/29	1	35.00	0	0.00	34.50	1	4,405	0.02%
2020/04/28	0	0.00	10	34.10	34.55	-10	4,379	-0.23%
2020/04/27	0	0.00	10	32.70	32.80	-10	4,385	-0.23%
2020/04/22	0	0.00	15	31.40	31.30	-15	4,169	-0.36%
2020/04/14	0	0.00	4	33.33	33.30	-4	3,956	-0.10%
2020/04/09	0	0.00	1	32.40	32.10	-1	3,878	-0.03%
2020/04/07	0	0.00	3	31.50	31.40	-3	3,764	-0.08%
2020/03/26	1	31.10	0	0.00	31.00	1	3,437	0.03%
2020/03/23	20	29.70	0	0.00	29.60	20	3,401	0.59%
2020/03/20	1	29.95	0	0.00	30.25	1	3,357	0.03%
2020/03/13	1	35.80	0	0.00	36.00	1	2,853	0.04%
2020/03/10	1	38.35	0	0.00	38.35	1	2,580	0.04%
2020/03/09	0	0.00	2	37.90	38.10	-2	2,568	-0.08%
2020/02/24	0	0.00	1	38.90	38.90	-1	2,600	-0.04%
2020/02/21	1	39.15	0	0.00	39.15	1	2,615	0.04%
2020/02/19	0.1	39.50	0	0.00	39.45	0.1	2,709	0.00%
2020/02/12	2	39.50	0	0.00	39.45	2	3,227	0.06%
2020/02/04	0.1	40.00	0	0.00	39.60	0.1	3,293	0.00%
2020/01/20	0	0.00	3	42.20	42.25	-3	3,203	-0.09%
2020/01/06	0	0.00	1	41.65	41.40	-1	3,994	-0.03%
2020/01/02	0	0.00	1	41.85	42.10	-1	4,028	-0.02%
2019/12/24	3	42.10	0	0.00	42.00	3	4,413	0.07%
2019/12/12	0	0.00	2	41.75	41.65	-2	4,648	-0.04%
2019/12/11	2	41.08	0	0.00	41.15	2	4,660	0.04%
2019/11/26	0	0.00	1	42.20	41.85	-1	5,132	-0.02%
2019/11/19	1	42.25	0	0.00	42.45	1	5,580	0.02%
2019/11/12	8	43.80	1	43.95	44.00	7	5,374	0.13%
2019/11/11	0	0.00	1	47.05	46.95	-1	5,134	-0.02%
2019/10/25	3	47.72	0	0.00	47.70	3	5,313	0.06%
2019/10/23	5	47.50	0	0.00	47.90	5	5,337	0.09%
2019/10/17	3	47.50	0	0.00	48.15	3	5,135	0.06%
2019/10/14	0	0.00	2	45.65	46.05	-2	4,817	-0.04%
2019/10/04	0	0.00	1	45.10	45.45	-1	4,737	-0.02%
2019/10/02	3	45.85	0	0.00	45.85	3	4,638	0.06%
2019/09/25	1	44.80	0	0.00	45.00	1	4,333	0.02%
2019/09/24	0	0.00	1	45.30	44.65	-1	4,339	-0.02%
2019/09/23	0	0.00	2	45.20	45.00	-2	4,302	-0.05%
2019/09/18	0	0.00	1	44.70	44.60	-1	4,143	-0.02%
2019/09/03	0	0.00	2	43.55	43.45	-2	4,087	-0.05%
2019/09/02	4	44.24	1	44.35	44.05	3	4,061	0.07%
2019/08/30	5	43.77	2	43.80	44.00	3	3,937	0.08%
2019/08/28	1	42.80	0	0.00	43.00	1	3,712	0.03%
2019/08/27	0	0.00	1	43.15	43.00	-1	3,669	-0.03%
2019/08/26	1	42.90	1	42.95	42.60	0	3,526	0.00%
2019/08/23	2	42.55	6	42.59	42.50	-4	3,394	-0.12%
2019/08/16	0	0.00	1	40.00	40.10	-1	3,219	-0.03%
2019/08/14	0.3	40.20	0	0.00	40.15	0.3	3,248	0.01%
2019/08/05	40	39.05	0	0.00	38.95	40	3,269	1.22%
2019/08/02	40	39.05	0.5	39.40	39.00	39.5	3,267	1.21%
2019/08/01	40	39.60	0	0.00	39.55	40	3,315	1.21%
2019/07/26	0.5	40.25	0	0.00	40.20	0.5	3,318	0.02%
2019/07/23	1	39.45	0	0.00	39.65	1	3,402	0.03%
2019/07/19	1	40.15	0	0.00	40.40	1	3,498	0.03%
2019/07/16	0	0.00	40	40.55	40.55	-40	3,634	-1.10%
2019/07/15	0	0.00	40	40.75	40.65	-40	3,711	-1.08%
2019/07/11	0	0.00	40	40.45	40.40	-40	3,838	-1.04%
2019/07/10	1	40.25	0	0.00	40.25	1	3,878	0.03%
2019/07/08	0.2	40.25	0	0.00	40.20	0.2	3,957	0.01%
2019/06/28	0	0.00	2	40.45	40.10	-2	4,031	-0.05%
2019/06/03	0	0.00	1	39.75	40.00	-1	3,913	-0.03%
2019/05/28	2	40.20	0	0.00	40.00	2	3,918	0.05%
2019/05/20	1	39.55	0	0.00	39.35	1	3,766	0.03%
2019/05/17	1	39.20	0	0.00	38.65	1	3,753	0.03%
2019/05/13	0	0.00	1	39.40	39.10	-1	3,689	-0.03%
2019/05/10	1	40.05	0	0.00	39.70	1	3,645	0.03%
2019/05/09	1	39.95	1	40.00	39.95	0	3,642	0.00%
2019/04/30	1	41.40	0	0.00	41.25	1	3,366	0.03%
2019/04/25	1	40.30	0	0.00	40.40	1	3,231	0.03%
2019/04/19	5	41.00	0	0.00	41.20	5	2,929	0.17%
2019/04/18	0	0.00	2	40.95	41.05	-2	2,856	-0.07%
2019/04/17	1	41.05	0	0.00	41.15	1	2,785	0.04%
2019/04/10	0	0.00	1	42.35	42.55	-1	2,562	-0.04%
2019/04/03	0	0.00	3	41.60	41.70	-3	2,564	-0.12%
2019/04/01	0	0.00	1	41.55	41.45	-1	2,590	-0.04%
2019/03/26	1	41.60	0	0.00	41.65	1	2,711	0.04%
2019/03/22	5	42.70	1	42.65	42.95	4	2,616	0.15%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/20	1	43.50	0	0.00	43.55	1	2,637	0.04%
2019/03/12	0.1	43.00	0	0.00	42.85	0.1	2,512	0.00%
2019/03/06	0	0.00	1	43.05	43.10	-1	2,789	-0.04%
2019/02/20	0	0.00	2	43.40	43.25	-2	2,753	-0.07%
2019/01/30	0	0.00	1	43.15	43.15	-1	3,159	-0.03%
2019/01/21	0	0.00	1	43.20	42.95	-1	3,193	-0.03%
2019/01/11	0	0.00	1	42.75	42.55	-1	3,343	-0.03%
2019/01/07	0	0.00	11	41.90	41.90	-11	3,428	-0.32%
2018/12/22	11	40.73	0	0.00	41.00	11	3,697	0.30%
2018/12/21	0	0.00	8.5	41.35	40.00	-8.5	3,756	-0.23%
2018/12/13	0	0.00	1	42.10	43.00	-1	3,694	-0.03%
2018/11/26	0	0.00	4	40.45	40.60	-4	3,671	-0.11%
2018/11/16	0	0.00	2	39.95	40.45	-2	3,768	-0.05%
2018/11/14	6	38.87	0	0.00	39.10	6	3,785	0.16%
2018/11/12	11	39.81	0	0.00	39.10	11	3,715	0.30%
2018/10/31	0	0.00	3	43.35	43.55	-3	4,011	-0.07%
2018/10/26	0	0.00	1	41.75	41.55	-1	4,157	-0.02%
2018/10/25	1	41.50	0	0.00	41.80	1	4,162	0.02%
2018/10/22	0	0.00	1	42.65	42.60	-1	4,259	-0.02%
2018/10/19	2	42.18	0	0.00	42.50	2	4,270	0.05%
2018/10/17	0	0.00	20	43.35	43.30	-20	4,266	-0.47%
2018/10/16	1	42.60	0	0.00	42.65	1	4,240	0.02%
2018/10/12	6	42.63	0	0.00	43.60	6	4,205	0.14%
2018/10/11	8	43.13	0	0.00	43.35	8	4,201	0.19%
2018/10/03	5	47.25	0	0.00	47.00	5	4,167	0.12%
2018/09/21	0	0.00	1	48.00	47.85	-1	4,134	-0.02%
2018/09/20	5	47.85	0	0.00	47.70	5	4,109	0.12%
2018/09/19	8	48.18	1	48.25	48.25	7	4,106	0.17%
2018/09/18	2	48.15	1	48.10	47.90	1	4,085	0.02%
2018/09/14	1	47.20	0	0.00	47.20	1	4,064	0.02%
2018/08/29	0.3	46.30	0	0.00	46.10	0.3	4,254	0.01%
2018/08/22	2	46.70	0	0.00	46.60	2	4,375	0.05%
2018/08/21	0	0.00	2	47.30	47.45	-2	4,141	-0.05%
2018/08/17	2	46.83	0	0.00	46.75	2	4,147	0.05%
2018/08/08	1	48.95	0	0.00	49.05	1	4,280	0.02%
2018/08/07	1	49.50	1	49.10	49.45	0	4,302	0.00%
2018/07/27	0	0.00	10	46.20	46.85	-10	3,963	-0.25%
2018/07/13	100	44.15	0	0.00	44.40	100	3,966	2.52%
2018/07/11	0	0.00	100	45.25	45.25	-100	3,856	-2.59%
2018/07/09	0	0.00	1	44.65	45.10	-1	3,846	-0.03%
2018/07/03	6	44.65	0	0.00	44.70	6	3,942	0.15%
2018/06/19	50	45.35	0	0.00	45.10	50	4,403	1.14%
2018/06/15	1	46.80	0	0.00	46.25	1	4,410	0.02%
2018/06/05	0	0.00	4	45.70	46.25	-4	4,422	-0.09%
2018/06/04	0	0.00	2	45.00	45.65	-2	4,400	-0.05%
2018/05/30	0	0.00	1	44.95	44.95	-1	4,338	-0.02%
2018/05/29	2	45.53	0	0.00	45.55	2	4,343	0.05%
2018/05/22	0	0.00	1	46.15	46.60	-1	4,522	-0.02%
2018/05/21	1	45.60	0	0.00	45.60	1	4,511	0.02%
2018/05/16	13	44.16	0	0.00	44.50	13	4,687	0.28%
2018/05/15	7	45.13	1	45.00	45.00	6	4,683	0.13%
2018/05/11	1	46.10	0	0.00	46.25	1	4,760	0.02%
2018/05/09	2	46.10	0	0.00	46.00	2	4,766	0.04%
2018/05/08	2	46.20	0	0.00	46.20	2	4,832	0.04%
2018/05/07	2	46.40	0	0.00	46.40	2	4,859	0.04%
2018/05/04	2.2	46.77	0	0.00	46.65	2.2	4,880	0.05%
2018/04/23	0.3	47.85	0	0.00	47.70	0.3	5,103	0.01%
2018/04/16	1	47.50	0	0.00	47.95	1	5,114	0.02%
2018/04/12	1	47.85	0	0.00	47.80	1	5,243	0.02%
2018/04/10	3	47.78	0	0.00	47.90	3	5,278	0.06%
2018/04/09	0	0.00	1	47.90	48.05	-1	5,268	-0.02%
2018/04/03	10	46.55	0	0.00	46.70	10	5,250	0.19%
2018/04/02	2	46.95	0	0.00	46.80	2	5,274	0.04%
2018/03/29	0.2	47.55	0	0.00	47.35	0.2	5,203	0.00%
2018/03/23	0.5	49.90	0	0.00	49.25	0.5	4,943	0.01%
2018/03/21	3	49.37	0	0.00	49.50	3	4,887	0.06%
2018/03/20	2	50.00	0	0.00	50.10	2	4,845	0.04%
2018/03/19	3	50.07	0	0.00	49.90	3	4,845	0.06%
2018/03/16	3	50.07	0	0.00	50.10	3	4,849	0.06%
2018/03/14	1	50.50	0	0.00	50.50	1	4,772	0.02%
2018/03/13	3	49.95	0	0.00	49.95	3	4,742	0.06%
2018/03/12	1	49.70	0	0.00	50.30	1	4,801	0.02%
2018/03/09	1	49.25	0	0.00	49.25	1	4,817	0.02%
2018/02/26	2	50.80	0	0.00	50.50	2	5,222	0.04%
2018/02/22	1	50.00	0	0.00	49.60	1	5,217	0.02%
2018/02/12	0	0.00	0.5	49.60	48.95	-0.5	5,113	-0.01%
2018/02/09	4	47.28	0	0.00	47.40	4	5,109	0.08%
2018/02/07	2	49.10	0	0.00	49.10	2	5,038	0.04%
2018/02/06	2	49.75	0	0.00	49.40	2	5,004	0.04%
2018/01/29	20	51.10	0	0.00	51.60	20	4,824	0.41%
2018/01/25	1	51.50	0	0.00	51.90	1	4,727	0.02%
2018/01/24	0.1	51.80	0	0.00	51.60	0.1	4,704	0.00%
2018/01/22	1	51.70	0	0.00	51.90	1	4,681	0.02%
2018/01/19	2	52.25	0	0.00	52.20	2	4,629	0.04%
2018/01/18	4	52.50	0	0.00	52.40	4	4,583	0.09%
2018/01/17	0	0.00	2	52.75	52.60	-2	4,528	-0.04%
2018/01/16	3	51.50	0	0.00	51.80	3	4,415	0.07%
2018/01/15	2	51.60	0	0.00	51.60	2	4,386	0.05%
2018/01/12	2	51.40	0	0.00	51.60	2	4,365	0.05%
2018/01/11	7	51.19	0	0.00	51.30	7	4,313	0.16%
2018/01/09	4	51.08	0	0.00	51.20	4	4,257	0.09%
2018/01/08	1	51.10	0	0.00	51.60	1	4,174	0.02%
2018/01/04	11	51.64	0	0.00	51.60	11	4,086	0.27%
2018/01/03	0.2	52.20	0	0.00	52.00	0.2	4,068	0.00%
2018/01/02	0	0.00	10	52.10	51.70	-10	4,032	-0.25%