正新 (2105)-元大-文心券商分點個股進出

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
48.90
漲跌
▲0.65
漲幅
+1.35%
成交量
4,497張
產業
上市橡膠類股▲0.31%
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-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/07	0	0.00	1	48.95	48.90	-1	5,000	-0.02%
2024/05/06	0	0.00	1	48.35	48.25	-1	4,973	-0.02%
2024/04/26	2.1	46.14	0	0.00	45.90	2.1	4,791	0.04%
2024/04/24	10.2	46.00	0	0.00	46.10	10.2	4,755	0.21%
2024/04/23	3	47.67	0	0.00	47.10	3	4,688	0.06%
2024/04/19	8.1	46.81	0	0.00	46.90	8.1	4,716	0.17%
2024/04/17	0	0.00	1	48.20	48.00	-1	4,650	-0.02%
2024/04/16	0.1	48.65	6	48.33	48.20	-5.9	4,626	-0.13%
2024/04/15	0.2	49.80	2	48.85	49.45	-1.8	4,574	-0.04%
2024/04/11	2	49.35	0	0.00	49.20	2	4,517	0.04%
2024/04/10	0.2	49.15	0	0.00	49.10	0.2	4,514	0.00%
2024/04/09	0	0.00	4	49.55	49.65	-4	4,568	-0.09%
2024/04/03	0.1	48.36	1	48.45	48.70	-0.9	4,588	-0.02%
2024/04/02	1.4	48.81	1.1	48.95	48.80	0.4	4,561	0.01%
2024/04/01	1.1	49.95	1	50.20	49.75	0.1	4,560	0.00%
2024/03/29	4	50.08	3	49.95	50.00	1	4,566	0.02%
2024/03/27	6	49.90	61.1	49.99	49.85	-55.1	4,663	-1.18%
2024/03/26	0	0.00	4	48.90	48.85	-4	4,973	-0.08%
2024/03/25	0	47.65	0	0.00	48.15	0	5,384	0.00%
2024/03/22	0.4	48.28	2	48.65	48.10	-1.7	5,850	-0.03%
2024/03/21	1.1	48.16	1	48.65	49.15	0.1	6,293	0.00%
2024/03/20	0	0.00	3.2	48.64	48.40	-3.2	6,762	-0.05%
2024/03/19	2.2	48.18	0	0.00	47.80	2.2	6,807	0.03%
2024/03/18	0	0.00	10	49.59	49.50	-10	6,858	-0.15%
2024/03/15	2.1	47.95	32	47.94	48.20	-30	6,781	-0.44%
2024/03/14	0	0.00	16	47.90	47.65	-16	6,721	-0.24%
2024/03/12	0	0.00	4	46.50	46.50	-4	6,803	-0.06%
2024/03/11	0	0.00	1	45.90	46.10	-1	6,963	-0.01%
2024/03/07	0.3	45.55	0	0.00	45.90	0.3	7,479	0.00%
2024/03/06	1	45.78	1	45.70	46.05	0	7,524	0.00%
2024/03/05	3	46.45	0	0.00	46.05	3	7,635	0.04%
2024/03/01	2.5	46.76	0	0.00	46.65	2.5	7,758	0.03%
2024/02/29	0.2	46.45	13	46.40	46.95	-12.8	7,836	-0.16%
2024/02/27	1.5	46.42	2	46.20	46.30	-0.5	7,785	-0.01%
2024/02/26	0	46.20	0	0.00	46.20	0	7,805	0.00%
2024/02/23	2	46.40	0	0.00	46.30	2	7,848	0.03%
2024/02/22	0	0.00	2	46.00	46.30	-2	7,894	-0.03%
2024/02/21	0.1	45.76	1	45.60	45.85	-0.9	7,974	-0.01%
2024/02/20	0.5	45.71	0	0.00	46.00	0.5	8,052	0.01%
2024/02/19	0.2	46.55	0	0.00	46.40	0.2	8,186	0.00%
2024/02/16	0	0.00	1	46.30	46.55	-1	8,334	-0.01%
2024/02/05	0	0.00	0	45.27	45.45	0	8,405	0.00%
2024/02/02	0	0.00	7	45.19	45.70	-7	8,426	-0.08%
2024/01/29	2	45.10	0	0.00	45.20	2	8,572	0.02%
2024/01/18	0	0.00	0.1	42.50	42.35	-0.1	8,755	0.00%
2024/01/17	0	0.00	0.1	43.15	42.90	-0.1	8,775	0.00%
2024/01/16	0.1	43.05	0.3	43.20	43.10	-0.2	8,733	0.00%
2024/01/11	0.2	43.50	0	0.00	43.60	0.2	8,766	0.00%
2024/01/10	0.1	44.00	0	0.00	43.95	0.1	8,745	0.00%
2024/01/09	0.1	44.80	0	0.00	44.75	0.1	8,781	0.00%
2024/01/03	0.2	44.85	0	0.00	44.95	0.2	9,315	0.00%
2024/01/02	2.2	45.34	20	45.09	45.55	-17.9	9,284	-0.19%
2023/12/29	0	0.00	11	45.13	44.90	-11	9,312	-0.12%
2023/12/28	1.2	44.88	0	0.00	45.00	1.2	9,359	0.01%
2023/12/22	25.5	45.97	0	0.00	45.45	25.5	9,439	0.27%
2023/12/21	7	45.60	0	0.00	47.90	7	9,287	0.08%
2023/12/20	0	0.00	5	46.84	47.00	-5	8,874	-0.06%
2023/12/18	1	46.40	33	46.23	46.60	-32	8,068	-0.40%
2023/12/15	1	45.40	0	0.00	45.35	1	7,684	0.01%
2023/12/14	0	0.00	2	45.10	45.30	-2	7,343	-0.03%
2023/12/13	1	45.00	0	0.00	45.00	1	7,361	0.01%
2023/12/12	0	0.00	7	46.40	46.30	-7	7,329	-0.10%
2023/12/08	1	45.01	0	0.00	45.00	1	7,356	0.01%
2023/12/05	5	44.28	0.3	43.94	44.25	4.7	7,404	0.06%
2023/12/04	47	44.74	0	0.00	44.70	47	7,195	0.65%
2023/12/01	0	0.00	1	47.30	46.50	-1	6,918	-0.01%
2023/11/29	1	47.35	0	0.00	47.30	1	6,788	0.01%
2023/11/28	0	0.00	4	47.59	47.45	-4	6,868	-0.06%
2023/11/27	2	47.03	1	47.00	46.85	1	6,925	0.01%
2023/11/24	1	46.10	10	46.40	46.10	-9	7,031	-0.13%
2023/11/22	2	46.20	0	0.00	46.20	2	7,191	0.03%
2023/11/21	5	45.65	0.8	45.90	46.10	4.2	7,189	0.06%
2023/11/20	2	45.90	1	46.00	45.65	1	7,140	0.01%
2023/11/16	1.2	46.17	32	46.83	45.90	-30.9	7,001	-0.44%
2023/11/15	0	0.00	4	46.20	46.55	-4	6,860	-0.06%
2023/11/14	0.1	45.35	1	45.85	45.50	-0.9	6,711	-0.01%
2023/11/13	0	0.00	1	45.15	45.65	-1	6,650	-0.02%
2023/11/10	0	0.00	1	45.15	44.80	-1	6,582	-0.02%
2023/11/09	0	0.00	1	44.60	44.80	-1	6,546	-0.02%
2023/11/08	2	44.98	0	0.00	45.00	2	6,540	0.03%
2023/11/07	2	44.98	0	0.00	44.95	2	6,576	0.03%
2023/11/06	0	0.00	2	44.85	44.80	-2	6,523	-0.03%
2023/11/03	0	0.00	4	44.18	44.30	-4	6,454	-0.06%
2023/11/01	0.3	44.00	2	44.10	44.00	-1.8	6,434	-0.03%
2023/10/31	0.3	43.90	0	0.00	44.15	0.3	6,443	0.00%
2023/10/30	1	43.60	2	43.80	43.75	-1	6,415	-0.02%
2023/10/25	0	0.00	2	43.93	44.00	-2	6,407	-0.03%
2023/10/24	1	42.75	3	42.70	43.00	-2	6,363	-0.03%
2023/10/23	1	42.70	6	43.20	42.95	-5	6,353	-0.08%
2023/10/19	1	42.90	0.1	43.30	43.40	0.9	6,328	0.01%
2023/10/18	1	43.55	8	43.71	43.40	-7	6,305	-0.11%
2023/10/17	0	0.00	2	43.00	43.20	-2	6,268	-0.03%
2023/10/13	1	44.20	0	0.00	44.15	1	6,248	0.02%
2023/10/12	1	44.80	0	0.00	44.95	1	6,237	0.02%
2023/10/11	2	44.55	16	44.76	44.80	-14	6,100	-0.23%
2023/10/05	0	0.00	7.1	43.02	42.85	-7.1	5,915	-0.12%
2023/10/04	0	0.00	1	41.80	41.70	-1	5,877	-0.02%
2023/10/03	1	42.10	3	42.17	42.40	-2	5,940	-0.03%
2023/09/28	0	0.00	3	42.42	42.50	-3	5,972	-0.05%
2023/09/27	1	42.15	0	0.00	42.45	1	5,992	0.02%
2023/09/26	0	0.00	2	42.70	42.60	-2	6,043	-0.03%
2023/09/22	1	42.85	2	43.23	42.90	-1	6,185	-0.02%
2023/09/21	2	42.55	0.6	43.08	42.60	1.4	6,147	0.02%
2023/09/20	3	43.15	1	43.65	43.40	2	6,069	0.03%
2023/09/19	0.2	43.93	5	44.10	43.90	-4.8	6,058	-0.08%
2023/09/18	0	0.00	55	43.22	43.10	-55	5,931	-0.93%
2023/09/15	1	42.05	0	0.00	42.65	1	5,870	0.02%
2023/09/14	0	0.00	1	42.75	42.75	-1	5,794	-0.02%
2023/09/13	2	42.25	13	42.50	42.65	-11	5,816	-0.19%
2023/09/12	0	0.00	4	41.68	41.80	-4	5,928	-0.07%
2023/09/11	0.1	41.63	0	0.00	41.65	0.1	5,984	0.00%
2023/09/08	0	0.00	16.5	41.27	41.40	-16.5	5,956	-0.28%
2023/09/07	0	0.00	2	39.65	39.70	-2	5,823	-0.03%
2023/09/04	1	40.05	0	0.00	40.10	1	5,843	0.02%
2023/09/01	0	0.00	4.3	40.10	40.45	-4.3	5,794	-0.07%
2023/08/31	0	0.00	11	39.86	39.65	-11	5,662	-0.19%
2023/08/30	7	39.78	7	39.89	39.75	0	5,531	0.00%
2023/08/29	4.1	38.84	5.7	39.25	39.55	-1.6	5,428	-0.03%
2023/08/28	3	37.40	0	0.00	37.50	3	5,286	0.06%
2023/08/24	1	37.70	0	0.00	37.85	1	5,661	0.02%
2023/08/18	1	37.85	0	0.00	37.75	1	5,780	0.02%
2023/08/17	1	37.85	0	0.00	37.95	1	5,839	0.02%
2023/08/14	0.1	37.60	0	0.00	37.45	0.1	5,955	0.00%
2023/08/11	1	38.20	6	38.16	38.40	-5	5,999	-0.08%
2023/08/10	0.2	36.96	0	0.00	36.90	0.2	6,087	0.00%
2023/08/07	0.1	37.40	0	0.00	37.35	0.1	6,091	0.00%
2023/08/04	1	37.15	0	0.00	37.15	1	6,111	0.02%
2023/08/02	1.1	37.31	0	0.00	37.35	1.1	6,103	0.02%
2023/08/01	4.2	37.71	0	0.00	37.90	4.2	6,041	0.07%
2023/07/31	2	38.70	0	0.00	38.45	2	6,033	0.03%
2023/07/27	1	38.65	0	0.00	38.60	1	6,135	0.02%
2023/07/26	0.1	38.45	0	0.00	38.35	0.1	6,140	0.00%
2023/07/25	2	38.40	18	38.50	38.50	-16	6,161	-0.26%
2023/07/24	1	38.00	0	0.00	38.00	1	6,157	0.02%
2023/07/21	0.2	38.50	0	0.00	38.40	0.2	6,166	0.00%
2023/07/19	7.1	38.48	1	38.50	38.40	6.1	6,171	0.10%
2023/07/18	0	0.00	10	39.00	39.15	-10	6,127	-0.16%
2023/07/17	6	39.17	10	38.58	39.50	-4	6,114	-0.07%
2023/07/13	1	39.50	2	39.40	39.10	-1	6,069	-0.02%
2023/07/12	0	0.00	1	39.70	39.70	-1	6,059	-0.02%
2023/07/11	5	39.70	1	39.60	39.75	4	6,101	0.07%
2023/07/10	8	39.83	3	39.60	39.45	5	6,112	0.08%
2023/07/07	1	38.50	1	38.80	38.75	0	6,073	0.00%
2023/07/06	3.5	39.53	1	39.60	39.30	2.5	6,028	0.04%
2023/07/05	9.1	38.98	0	0.00	38.95	9.1	5,979	0.15%
2023/07/04	20	39.25	7	39.15	39.20	13	5,923	0.22%
2023/07/03	21	39.59	70	39.38	39.30	-49	5,856	-0.84%
2023/06/30	12	40.34	8	40.34	40.15	4	5,786	0.07%
2023/06/28	3	40.95	3	41.07	40.75	0	5,743	0.00%
2023/06/27	2	41.00	17	41.21	40.80	-15	5,768	-0.26%
2023/06/26	7	40.79	85	40.89	40.75	-78	5,909	-1.32%
2023/06/21	0	0.00	6.5	40.80	41.00	-6.5	6,390	-0.10%
2023/06/20	0.3	41.20	1	41.20	41.05	-0.7	6,355	-0.01%
2023/06/19	2	41.03	2	41.18	41.20	0	6,291	0.00%
2023/06/16	16	41.25	19	41.35	41.15	-3	6,174	-0.05%
2023/06/15	71.5	40.95	16	40.47	40.55	55.5	5,878	0.94%
2023/06/14	1	40.20	37	40.09	40.25	-36	5,792	-0.62%
2023/06/13	1	39.00	16	39.36	39.40	-15	5,689	-0.26%
2023/06/12	2	39.10	1	39.15	38.85	1	5,626	0.02%
2023/06/09	0	0.00	2	38.75	38.80	-2	5,604	-0.04%
2023/06/08	1	38.55	0	0.00	38.55	1	5,569	0.02%
2023/06/07	1	38.95	2	38.90	38.85	-1	5,560	-0.02%
2023/06/05	2	39.08	5	39.25	38.80	-3	5,535	-0.05%
2023/06/02	0	0.00	91	39.05	39.10	-91	5,501	-1.65%
2023/06/01	4	37.96	0	0.00	37.85	4	5,443	0.07%
2023/05/30	2	39.70	0	0.00	39.80	2	4,973	0.04%
2023/05/26	4	39.41	0.5	39.45	39.50	3.5	4,994	0.07%
2023/05/25	1	39.65	0	0.00	39.90	1	4,979	0.02%
2023/05/24	3	39.40	0.5	39.55	39.80	2.5	4,942	0.05%
2023/05/23	1	40.50	0	0.00	39.95	1	4,911	0.02%
2023/05/22	0.1	40.50	3	40.40	40.50	-3	4,841	-0.06%
2023/05/18	5	39.80	7	39.90	40.00	-2	4,717	-0.04%
2023/05/17	6	39.78	4	39.65	39.80	2	4,637	0.04%
2023/05/16	2	39.73	6	39.68	39.75	-4	4,545	-0.09%
2023/05/12	5.5	38.46	0	0.00	38.50	5.5	4,346	0.13%
2023/05/11	5.5	38.46	0	0.00	38.55	5.5	4,328	0.13%
2023/05/10	4	38.35	1	38.35	38.70	3	4,325	0.07%
2023/05/09	14	38.40	0	0.00	38.40	14	4,345	0.32%
2023/05/08	0	0.00	5	38.60	38.60	-5	4,379	-0.11%
2023/05/04	1	38.75	7	38.50	38.80	-6	4,338	-0.14%
2023/05/03	1	37.80	1	37.85	37.85	0	4,181	0.00%
2023/05/02	4	37.84	0	0.00	37.95	4	4,217	0.09%
2023/04/28	0	0.00	1	37.70	37.80	-1	4,273	-0.02%
2023/04/27	2	37.30	2	37.15	37.50	0	4,251	0.00%
2023/04/26	1	37.05	2	37.08	37.10	-1	4,243	-0.02%
2023/04/25	1	37.05	1	37.55	36.95	0	4,220	0.00%
2023/04/24	1	36.90	2	36.90	37.15	-1	4,179	-0.02%
2023/04/20	1	36.85	3	36.90	36.90	-2	4,174	-0.05%
2023/04/19	2	37.60	4	37.53	37.40	-2	4,191	-0.05%
2023/04/18	2	37.25	0	0.00	37.40	2	4,153	0.05%
2023/04/17	1	37.90	5	37.75	37.90	-4	4,106	-0.10%
2023/04/14	0	0.00	1	38.10	38.00	-1	4,047	-0.02%
2023/04/13	5	37.45	2	37.55	37.30	3	3,959	0.08%
2023/04/12	4	37.70	3	37.63	37.75	1	3,885	0.03%
2023/04/11	0	0.00	1.2	37.14	37.10	-1.2	3,792	-0.03%
2023/04/10	2	37.18	7	37.32	37.15	-5	3,765	-0.13%
2023/04/07	2	36.68	0	0.00	36.80	2	3,711	0.05%
2023/04/06	3	36.28	0	0.00	36.25	3	3,686	0.08%
2023/03/31	4	36.75	0	0.00	36.55	4	3,645	0.11%
2023/03/30	3	36.48	0	0.00	36.55	3	3,557	0.08%
2023/03/27	1	37.45	2	36.70	36.20	-1	3,425	-0.03%
2023/03/24	13	37.50	25	37.63	37.65	-12	3,235	-0.37%
2023/03/17	1	34.10	0	0.00	33.95	1	2,721	0.04%
2023/03/16	1	34.10	0	0.00	34.05	1	2,633	0.04%
2023/03/15	1	34.45	1	34.30	34.20	0	2,621	0.00%
2023/03/10	0	0.00	1	34.50	34.40	-1	2,630	-0.04%
2023/03/09	2	34.75	0	0.00	34.60	2	2,642	0.08%
2023/03/08	2	34.93	0	0.00	34.90	2	2,690	0.07%
2023/03/07	1	34.95	0	0.00	34.95	1	2,691	0.04%
2023/03/06	0	0.00	22.1	34.91	35.10	-22.1	2,698	-0.82%
2023/03/02	1	34.20	0	0.00	34.20	1	2,681	0.04%
2023/03/01	20	34.12	0	0.00	34.00	20	2,684	0.75%
2023/02/24	0	0.00	3	34.80	34.25	-3	2,630	-0.11%
2023/02/23	0	0.00	13.9	34.92	34.85	-13.9	2,545	-0.55%
2023/02/22	1	34.50	0	0.00	34.60	1	2,526	0.04%
2023/02/21	0	0.00	16	34.98	35.05	-16	2,524	-0.63%
2023/02/16	1	34.30	0	0.00	34.30	1	2,585	0.04%
2023/02/15	1	34.15	1	34.20	34.05	0	2,635	0.00%
2023/02/13	2	33.95	0	0.00	34.15	2	2,666	0.07%
2023/02/10	1	33.85	1	33.85	33.95	0	2,675	0.00%
2023/02/09	4	33.95	1	33.95	33.90	3	2,706	0.11%
2023/02/08	1	33.85	2	33.95	33.90	-1	2,696	-0.04%
2023/02/07	8.1	34.00	6	33.90	34.00	2.1	2,683	0.08%
2023/02/06	10	34.21	0	0.00	34.15	10	2,643	0.38%
2023/01/30	1.2	34.77	14	35.14	34.90	-12.8	2,683	-0.48%
2023/01/13	14	34.39	0	0.00	34.20	14	2,737	0.51%
2023/01/09	0	0.00	15	34.98	34.75	-15	2,948	-0.51%
2023/01/05	2	34.38	0	0.00	34.45	2	3,003	0.07%
2023/01/03	1	33.40	0	0.00	34.10	1	3,114	0.03%
2022/12/30	0	0.00	1	34.00	33.90	-1	3,126	-0.03%
2022/12/29	2	33.55	0	0.00	33.70	2	3,199	0.06%
2022/12/27	0.5	34.30	1	34.25	34.20	-0.5	3,307	-0.02%
2022/12/26	3	34.02	1	33.95	34.05	2	3,388	0.06%
2022/12/23	3	33.87	0	0.00	33.75	3	3,528	0.09%
2022/12/21	2	33.73	0.1	33.60	33.60	1.9	3,770	0.05%
2022/12/20	2	33.75	0	0.00	33.70	2	3,853	0.05%
2022/12/16	2	34.15	0	0.00	34.25	2	4,225	0.05%
2022/12/14	0	0.00	0.1	34.40	34.55	-0.1	4,494	0.00%
2022/12/09	1	34.70	1	35.05	35.00	0	5,259	0.00%
2022/12/06	0	0.00	0.2	34.70	34.75	-0.2	6,217	0.00%
2022/12/05	2	35.05	4	34.90	34.60	-2	6,213	-0.03%
2022/12/02	4	34.95	0	0.00	34.90	4	6,221	0.06%
2022/12/01	5	34.95	5	34.74	34.55	0	6,223	0.00%
2022/11/30	1	34.55	0	0.00	34.95	1	6,192	0.02%
2022/11/28	2	34.15	0	0.00	33.95	2	6,121	0.03%
2022/11/24	3	34.13	4	34.10	34.25	-1	6,164	-0.02%
2022/11/21	1	33.75	0	0.00	33.75	1	6,196	0.02%
2022/11/16	0	0.00	1	33.90	33.80	-1	6,202	-0.02%
2022/11/14	2	34.30	1	34.10	34.20	1	6,154	0.02%
2022/11/10	0	0.00	1	33.05	33.05	-1	6,081	-0.02%
2022/11/09	0	0.00	1	33.50	33.45	-1	6,120	-0.02%
2022/11/08	0	0.00	1	33.30	33.45	-1	6,181	-0.02%
2022/11/04	8	32.85	0	0.00	32.95	8	6,288	0.13%
2022/11/03	0	0.00	1	32.90	33.00	-1	6,303	-0.02%
2022/10/31	1	32.45	0	0.00	32.30	1	6,311	0.02%
2022/10/27	4	33.13	0	0.00	33.05	4	6,348	0.06%
2022/10/26	0.1	31.90	0	0.00	32.10	0.1	6,306	0.00%
2022/10/24	2	32.15	1	32.10	32.00	1	6,318	0.02%
2022/10/21	1	32.00	3	32.05	32.00	-2	6,274	-0.03%
2022/10/20	3	32.57	11	32.68	32.80	-8	6,191	-0.13%
2022/10/19	1	33.65	0	0.00	33.50	1	6,021	0.02%
2022/10/17	53	33.76	2.1	33.98	34.00	50.9	6,113	0.83%
2022/10/14	0	0.00	3	34.08	34.10	-3	6,106	-0.05%
2022/10/13	0	0.00	25	34.45	34.05	-25	6,135	-0.41%
2022/10/11	20	34.45	15	34.55	34.55	5	6,132	0.08%
2022/10/07	1	35.20	0	0.00	35.25	1	6,118	0.02%
2022/10/06	3	36.05	2	36.00	35.80	1	6,159	0.02%
2022/10/05	2	35.50	1	35.70	35.70	1	6,143	0.02%
2022/10/04	7	35.41	5	35.35	35.35	2	6,091	0.03%
2022/10/03	23	35.11	0.5	35.15	35.00	22.5	6,085	0.37%
2022/09/30	2.1	35.63	1	35.55	35.70	1.1	6,141	0.02%
2022/09/29	6	36.25	1	36.25	36.40	5	6,023	0.08%
2022/09/28	4	36.63	0	0.00	36.30	4	5,964	0.07%
2022/09/27	17	36.98	33	36.88	37.05	-16	5,867	-0.27%
2022/09/26	15	37.12	9	36.83	36.95	6	5,802	0.10%
2022/09/23	11	37.67	2	38.23	37.35	9	5,675	0.16%
2022/09/22	16	38.57	2	38.80	38.80	14	5,493	0.25%
2022/09/21	4	39.58	10	39.58	39.25	-6	5,417	-0.11%
2022/09/20	4	39.50	1	39.75	39.60	3	5,266	0.06%
2022/09/19	10.1	39.22	2.5	39.14	39.45	7.6	5,117	0.15%
2022/09/16	0	0.00	3	39.07	39.50	-3	4,957	-0.06%
2022/09/15	61.1	38.92	85	38.85	38.40	-23.9	4,576	-0.52%
2022/09/14	4	37.41	29	37.15	37.70	-25	4,040	-0.62%
2022/09/13	0	0.00	53	35.76	35.95	-53	3,724	-1.42%
2022/09/12	0	0.00	5	35.05	35.20	-5	3,641	-0.14%
2022/09/05	0	0.00	1	34.75	34.65	-1	3,731	-0.03%
2022/08/31	0	0.00	0.3	35.40	35.45	-0.3	3,747	-0.01%
2022/08/29	0.1	34.75	0	0.00	34.55	0.1	3,733	0.00%
2022/08/26	0	0.00	3	35.30	35.35	-3	3,729	-0.08%
2022/08/18	2	35.20	2	35.40	35.50	0	4,097	0.00%
2022/08/17	5	35.55	0	0.00	35.60	5	4,128	0.12%
2022/08/12	1	35.15	5	35.30	35.20	-4	4,089	-0.10%
2022/08/11	0	0.00	2	34.65	34.75	-2	4,032	-0.05%
2022/08/10	2	34.50	0	0.00	34.50	2	4,014	0.05%
2022/08/09	0.1	34.70	0	0.00	34.55	0.1	4,035	0.00%
2022/08/08	0	0.00	5	34.69	34.80	-5	4,014	-0.12%
2022/08/05	7	34.91	0	0.00	35.00	7	4,001	0.17%
2022/08/04	4	34.65	2	34.50	34.50	2	4,021	0.05%
2022/08/03	5	35.50	0	0.00	35.75	5	3,969	0.13%
2022/08/02	5	35.70	0	0.00	35.80	5	3,958	0.13%
2022/07/28	0.1	35.30	0	0.00	35.30	0.1	3,920	0.00%
2022/07/22	7	35.99	1	35.60	35.60	6	3,851	0.16%
2022/07/21	1	35.75	0	0.00	36.15	1	3,840	0.03%
2022/07/20	0.1	36.25	13	36.40	35.80	-12.9	3,799	-0.34%
2022/07/19	2	36.75	0	0.00	36.65	2	3,781	0.05%
2022/07/18	5	36.60	1	36.65	36.60	4	3,752	0.11%
2022/07/15	0	0.00	5	36.20	36.30	-5	3,706	-0.13%
2022/07/14	10	36.05	0	0.00	36.05	10	3,698	0.27%
2022/07/13	0	0.00	7	35.43	35.25	-7	3,643	-0.19%
2022/07/12	0	0.00	5	35.20	34.90	-5	3,605	-0.14%
2022/07/11	0	0.00	5	35.65	35.60	-5	3,595	-0.14%
2022/07/08	10	36.13	1	35.75	36.10	9	3,582	0.25%
2022/07/05	0	0.00	1	35.60	35.45	-1	3,482	-0.03%
2022/07/01	1	34.40	0	0.00	34.25	1	3,466	0.03%
2022/06/30	1	35.30	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	2	35.98	35.65	-2	3,500	-0.06%
2022/06/27	0	0.00	25	35.55	35.70	-25	3,569	-0.70%
2022/06/24	0	0.00	2	35.58	35.45	-2	3,554	-0.06%
2022/06/23	1	34.95	0	0.00	35.10	1	3,521	0.03%
2022/06/21	0	0.00	1	34.35	34.95	-1	3,511	-0.03%
2022/06/20	1	34.10	0	0.00	33.75	1	3,500	0.03%
2022/06/17	1	34.40	1	34.65	34.40	0	3,477	0.00%
2022/06/16	0	0.00	2	35.23	34.85	-2	3,401	-0.06%
2022/06/14	1	35.00	25	34.91	34.95	-24	3,466	-0.69%
2022/06/13	1	34.80	0	0.00	34.70	1	3,498	0.03%
2022/06/09	0	0.00	31	35.73	35.75	-31	3,502	-0.88%
2022/06/08	0	35.70	0	0.00	35.80	0	3,487	0.00%
2022/06/07	1	35.50	1	35.60	35.65	0	3,468	0.00%
2022/06/06	0	0.00	6	35.52	35.70	-6	3,470	-0.17%
2022/06/02	3	35.55	7	35.52	35.50	-4	3,526	-0.11%
2022/06/01	0	0.00	2	35.30	35.25	-2	3,623	-0.06%
2022/05/31	3	35.05	11	35.21	35.55	-8	3,606	-0.22%
2022/05/30	0	0.00	118	34.97	35.30	-118	3,395	-3.48%	大賣/鉅額交易
2022/05/27	1	34.75	3	34.70	34.75	-2	3,357	-0.06%
2022/05/25	0	0.00	10	34.30	34.50	-10	3,454	-0.29%
2022/05/20	2	34.53	0	0.00	34.40	2	3,522	0.06%
2022/05/19	4	33.90	0	0.00	33.95	4	3,484	0.11%
2022/05/17	0	0.00	4	34.25	34.30	-4	3,494	-0.11%
2022/05/12	0	0.00	3	33.00	33.00	-3	3,515	-0.09%
2022/05/11	1	32.90	0	0.00	33.00	1	3,504	0.03%
2022/05/09	4	33.30	0	0.00	33.45	4	3,561	0.11%
2022/05/06	3	33.77	0	0.00	33.70	3	3,626	0.08%
2022/05/05	6	34.20	0	0.00	34.30	6	3,729	0.16%
2022/04/28	5	33.35	0	0.00	33.50	5	3,881	0.13%
2022/04/27	6	33.48	0	0.00	33.40	6	3,860	0.16%
2022/04/20	21	34.06	20	34.30	34.15	1	3,889	0.03%
2022/04/19	22	34.15	0	0.00	34.05	22	3,882	0.57%
2022/04/18	33	34.14	0	0.00	34.05	33	3,924	0.84%
2022/04/15	74	34.32	0	0.00	34.25	74	3,938	1.88%
2022/04/14	10	34.70	0	0.00	34.75	10	3,966	0.25%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/11	21	34.89	0	0.00	34.40	21	4,054	0.52%
2022/04/08	2	35.08	0	0.00	35.00	2	4,056	0.05%
2022/04/07	1	34.95	0	0.00	34.95	1	4,116	0.02%
2022/04/01	0	0.00	30	35.85	35.90	-30	4,226	-0.71%
2022/03/30	0	0.00	20	35.60	35.30	-20	4,321	-0.46%
2022/03/28	0	0.00	14	34.60	34.85	-14	4,227	-0.33%
2022/03/24	5	35.04	0	0.00	35.05	5	4,304	0.12%
2022/03/23	10	35.50	0	0.00	35.50	10	4,354	0.23%
2022/03/18	5	35.00	1	35.20	35.00	4	4,448	0.09%
2022/03/17	1.5	35.03	2	35.00	35.00	-0.5	4,474	-0.01%
2022/03/16	0	0.00	1	34.25	34.85	-1	4,587	-0.02%
2022/03/11	1	34.80	0	0.00	34.50	1	5,019	0.02%
2022/03/09	10	34.20	1	34.25	34.15	9	5,072	0.18%
2022/03/08	12	33.91	0	0.00	34.00	12	5,077	0.24%
2022/03/07	45	34.27	0	0.00	34.20	45	5,080	0.89%
2022/03/04	22	34.96	0	0.00	35.05	22	5,129	0.43%
2022/03/03	2	35.25	0	0.00	35.35	2	5,162	0.04%
2022/02/25	32	34.89	0	0.00	35.60	32	5,207	0.61%
2022/02/24	30	35.12	0	0.00	35.05	30	5,142	0.58%
2022/02/23	1	35.70	0	0.00	35.70	1	5,087	0.02%
2022/02/21	0	0.00	5	36.40	36.40	-5	5,111	-0.10%
2022/02/18	6	35.97	0	0.00	35.95	6	5,107	0.12%
2022/02/17	0	0.00	1	36.00	36.30	-1	5,115	-0.02%
2022/02/15	5	35.18	0	0.00	35.15	5	5,129	0.10%
2022/02/11	1	35.85	0	0.00	35.75	1	5,191	0.02%
2022/02/10	0	0.00	1	36.65	36.35	-1	5,222	-0.02%
2022/02/09	3	36.28	0	0.00	36.35	3	5,230	0.06%
2022/02/08	0	0.00	3	36.42	36.35	-3	5,239	-0.06%
2022/02/07	10	35.65	1	36.00	36.10	9	5,196	0.17%
2022/01/26	2	34.58	0	0.00	34.55	2	5,093	0.04%
2022/01/25	0	0.00	2	34.58	34.55	-2	5,130	-0.04%
2022/01/24	1	35.10	0	0.00	35.10	1	5,082	0.02%
2022/01/21	48	35.20	0	0.00	35.45	48	5,139	0.93%
2022/01/17	0.1	35.45	0	0.00	35.40	0.1	5,154	0.00%
2022/01/14	3.4	35.48	0	0.00	35.40	3.4	5,163	0.07%
2022/01/13	3	36.00	0	0.00	36.00	3	5,183	0.06%
2022/01/12	1	35.90	2	35.95	36.00	-1	5,146	-0.02%
2022/01/07	3	35.37	0	0.00	35.35	3	5,124	0.06%
2022/01/05	1	35.90	2	35.93	35.75	-1	5,096	-0.02%
2022/01/04	0	0.00	1	35.75	35.90	-1	5,108	-0.02%
2022/01/03	1	35.85	0	0.00	35.85	1	5,109	0.02%
2021/12/30	2	36.25	0	0.00	36.10	2	5,105	0.04%
2021/12/29	3	36.45	4	36.34	36.55	-1	5,126	-0.02%
2021/12/28	3	36.68	1	36.80	36.65	2	5,134	0.04%
2021/12/27	12	37.00	6	37.08	37.20	6	5,044	0.12%
2021/12/24	1	36.00	4	36.08	36.05	-3	4,997	-0.06%
2021/12/23	1.1	35.90	2	35.90	35.80	-0.9	5,072	-0.02%
2021/12/21	0	0.00	4	35.59	35.60	-4	5,233	-0.08%
2021/12/20	1	35.50	10	35.95	35.50	-9	5,264	-0.17%
2021/12/17	0.1	35.75	17	36.02	36.15	-16.9	5,281	-0.32%
2021/12/16	3	35.70	3	36.00	35.55	0	5,262	0.00%
2021/12/15	3	35.65	1	35.70	35.70	2	5,344	0.04%
2021/12/14	1	35.60	0	0.00	35.85	1	5,397	0.02%
2021/12/13	0.4	36.13	0	0.00	36.10	0.4	5,381	0.01%
2021/12/10	8	35.89	1	36.05	35.85	7	5,435	0.13%
2021/12/09	6.1	36.20	5	36.34	36.55	1.1	5,388	0.02%
2021/12/08	0	0.00	3	34.80	35.20	-3	5,085	-0.06%
2021/12/07	2	34.50	0	0.00	34.50	2	4,993	0.04%
2021/12/06	5	34.70	5	34.70	34.85	0	5,066	0.00%
2021/12/03	6	34.11	0	0.00	34.05	6	5,181	0.12%
2021/12/01	2	33.50	0	0.00	33.65	2	5,197	0.04%
2021/11/29	1	34.10	0	0.00	34.00	1	5,045	0.02%
2021/11/24	3	34.85	1	34.85	35.10	2	5,171	0.04%
2021/11/23	4	34.61	0	0.00	34.50	4	5,182	0.08%
2021/11/22	0	0.00	28	34.80	34.80	-28	5,264	-0.53%
2021/11/19	30	34.37	3	34.75	34.30	27	5,307	0.51%
2021/11/18	10	34.53	0	0.00	34.50	10	5,349	0.19%
2021/11/17	15	34.50	0	0.00	34.45	15	5,361	0.28%
2021/11/16	11	34.85	0	0.00	34.75	11	5,406	0.20%
2021/11/15	0	0.00	2	34.83	35.05	-2	5,536	-0.04%
2021/11/12	1.1	34.31	0	0.00	34.45	1.1	5,749	0.02%
2021/11/11	4	34.54	0	0.00	34.30	4	5,810	0.07%
2021/11/09	4.1	34.96	0	0.00	35.20	4.1	5,850	0.07%
2021/11/05	1	34.05	0	0.00	34.15	1	5,890	0.02%
2021/11/03	0	0.00	1	34.50	34.50	-1	5,919	-0.02%
2021/11/02	1	34.60	0	0.00	34.50	1	5,933	0.02%
2021/11/01	0.1	34.40	0	0.00	34.45	0.1	5,893	0.00%
2021/10/29	1	34.25	0	0.00	34.10	1	5,891	0.02%
2021/10/28	2	34.75	0	0.00	34.75	2	5,841	0.03%
2021/10/27	0.1	34.65	0	0.00	34.55	0.1	5,852	0.00%
2021/10/26	2	35.20	0	0.00	35.20	2	5,851	0.03%
2021/10/25	0.1	34.90	0	0.00	35.15	0.1	5,816	0.00%
2021/10/22	1	35.00	0	0.00	34.85	1	5,840	0.02%
2021/10/21	2.1	35.35	0	0.00	35.20	2.1	5,829	0.04%
2021/10/18	7	34.92	0	0.00	34.90	7	5,762	0.12%
2021/10/15	8	34.68	0	0.00	34.85	8	5,770	0.14%
2021/10/13	2	33.85	0	0.00	33.85	2	5,867	0.03%
2021/10/08	0.1	34.65	0	0.00	34.40	0.1	5,813	0.00%
2021/10/06	1	33.95	3	34.50	34.10	-2	5,881	-0.03%
2021/10/05	1	34.10	0	0.00	34.20	1	5,836	0.02%
2021/10/01	0	0.00	4	34.98	35.00	-4	5,851	-0.07%
2021/09/30	3	35.63	3	35.48	35.50	0	5,747	0.00%
2021/09/29	3	35.27	1	35.25	35.25	2	5,680	0.04%
2021/09/28	0	0.00	1	35.85	35.90	-1	5,564	-0.02%
2021/09/27	2.2	36.21	0	0.00	36.20	2.2	5,592	0.04%
2021/09/24	6	35.92	0	0.00	35.60	6	5,567	0.11%
2021/09/23	2	35.78	0	0.00	35.60	2	5,511	0.04%
2021/09/22	2	35.35	1	35.40	35.40	1	5,509	0.02%
2021/09/16	5	36.80	0	0.00	36.40	5	5,456	0.09%
2021/09/15	12	37.19	5	37.18	37.00	7	5,567	0.13%
2021/09/14	17	37.13	1	36.90	37.35	16	5,544	0.29%
2021/09/13	0.1	36.52	0	0.00	36.50	0.1	5,496	0.00%
2021/09/10	2.3	36.18	0	0.00	36.25	2.3	5,560	0.04%
2021/09/09	2	35.95	1	35.95	36.25	1	5,878	0.02%
2021/09/08	3	35.88	0	0.00	35.80	3	5,826	0.05%
2021/09/07	5.2	36.69	0	0.00	36.65	5.2	5,733	0.09%
2021/09/06	2	36.98	2	36.95	36.90	0	5,753	0.00%
2021/09/02	2.1	36.93	0	0.00	36.80	2.1	5,747	0.04%
2021/09/01	1	37.00	0	0.00	37.05	1	5,735	0.02%
2021/08/31	3	36.83	1	37.00	37.25	2	5,739	0.04%
2021/08/30	2	36.80	0	0.00	37.05	2	5,668	0.04%
2021/08/27	76	38.07	1	37.90	38.15	75	5,597	1.34%
2021/08/26	3	37.50	0	0.00	37.50	3	5,564	0.05%
2021/08/25	4	37.75	0	0.00	37.95	4	5,540	0.07%
2021/08/24	28.3	37.65	0	0.00	37.60	28.3	5,472	0.52%
2021/08/23	2.2	37.95	0	0.00	38.05	2.2	5,436	0.04%
2021/08/20	0	37.90	0	0.00	37.55	0	5,522	0.00%
2021/08/19	6	38.40	0	0.00	37.60	6	5,620	0.11%
2021/08/18	8	37.23	0	0.00	37.80	8	5,554	0.14%
2021/08/17	6	38.64	0	0.00	38.40	6	5,420	0.11%
2021/08/16	3	39.42	0	0.00	39.15	3	5,337	0.06%
2021/08/12	0	0.00	2	40.68	40.65	-2	5,414	-0.04%
2021/08/11	3	41.60	0	0.00	41.80	3	5,363	0.06%
2021/08/10	5	41.70	3	41.60	41.65	2	5,456	0.04%
2021/08/09	2	42.50	0	0.00	42.50	2	5,608	0.04%
2021/08/06	1.5	43.27	1	43.20	43.10	0.5	5,689	0.01%
2021/08/03	2	43.45	0	0.00	43.90	2	6,281	0.03%
2021/08/02	0	0.00	2	43.75	44.20	-2	6,363	-0.03%
2021/07/30	1	43.30	0	0.00	43.10	1	6,426	0.02%
2021/07/28	3	43.67	0	0.00	43.60	3	6,811	0.04%
2021/07/26	1	44.50	0	0.00	44.30	1	7,167	0.01%
2021/07/23	1	44.40	2	44.85	44.45	-1	7,452	-0.01%
2021/07/22	0	0.00	2	44.25	44.05	-2	7,643	-0.03%
2021/07/21	4	43.74	2	44.00	43.80	2	7,805	0.03%
2021/07/20	1	43.90	0	0.00	43.85	1	7,942	0.01%
2021/07/19	2	44.75	4	44.18	45.00	-2	8,125	-0.02%
2021/07/16	2	44.30	4	44.75	45.15	-2	8,566	-0.02%
2021/07/15	2	44.15	0	0.00	44.30	2	8,998	0.02%
2021/07/14	4	44.05	2	43.80	43.85	2	9,886	0.02%
2021/07/12	1.1	44.61	0	0.00	44.80	1.1	10,396	0.01%
2021/07/09	2	44.55	0	0.00	44.70	2	10,836	0.02%
2021/07/08	2	44.90	0	0.00	45.15	2	10,863	0.02%
2021/07/07	6	45.15	0	0.00	45.00	6	10,870	0.06%
2021/07/06	2	45.70	0	0.00	45.70	2	10,884	0.02%
2021/07/05	1	45.70	1	45.50	46.00	0	10,972	0.00%
2021/07/02	5	45.71	0	0.00	45.45	5	10,992	0.05%
2021/07/01	2.1	46.40	2.1	46.97	46.30	0	10,943	0.00%
2021/06/30	3	46.63	2	46.45	46.75	1	10,959	0.01%
2021/06/29	2.1	46.61	3	46.50	46.60	-0.9	11,003	-0.01%
2021/06/28	1	47.00	0	0.00	47.00	1	11,123	0.01%
2021/06/25	0.1	47.50	1	48.00	47.35	-0.9	11,196	-0.01%
2021/06/24	1	46.20	2	47.10	47.45	-1	11,235	-0.01%
2021/06/23	3	45.70	3	45.70	46.00	0	11,152	0.00%
2021/06/22	4	44.98	2	45.00	44.95	2	11,173	0.02%
2021/06/21	2	44.15	0	0.00	44.30	2	11,334	0.02%
2021/06/18	7	44.61	0	0.00	44.45	7	11,309	0.06%
2021/06/16	2	45.60	1.2	45.45	45.50	0.9	11,021	0.01%
2021/06/15	0	0.00	4	45.65	45.65	-4	11,061	-0.04%
2021/06/11	1	46.50	0	0.00	46.35	1	11,112	0.01%
2021/06/10	0	0.00	0.2	46.65	46.50	-0.2	11,116	0.00%
2021/06/09	1	46.75	0	0.00	47.00	1	11,095	0.01%
2021/06/08	2	47.10	2	47.55	47.00	0	11,083	0.00%
2021/06/07	5	46.30	0	0.00	46.40	5	11,102	0.05%
2021/06/04	7.1	47.63	0	0.00	47.65	7.1	11,091	0.06%
2021/06/03	2.1	48.01	1	48.00	48.00	1.1	11,101	0.01%
2021/06/02	4	47.95	1	47.80	48.20	3	11,144	0.03%
2021/05/31	13	47.08	0	0.00	46.65	13	11,201	0.12%
2021/05/28	1	47.85	1	48.25	47.40	0	11,297	0.00%
2021/05/27	1	46.90	0	0.00	47.15	1	11,207	0.01%
2021/05/26	0	0.00	1	46.30	46.25	-1	11,197	-0.01%
2021/05/24	3	44.22	0	0.00	44.60	3	11,108	0.03%
2021/05/21	1	44.25	1	44.35	44.35	0	11,218	0.00%
2021/05/20	1	44.05	2	44.35	44.20	-1	11,167	-0.01%
2021/05/19	11	43.33	1	43.85	43.55	10	11,092	0.09%
2021/05/18	3	43.50	1	43.50	43.75	2	11,075	0.02%
2021/05/17	4	40.55	1	42.25	41.30	3	11,014	0.03%
2021/05/14	1	43.85	0	0.00	44.35	1	10,811	0.01%
2021/05/13	2	43.83	1	44.90	43.90	1	10,697	0.01%
2021/05/12	11	45.09	0	0.00	45.00	11	10,559	0.10%
2021/05/11	1	49.50	26	50.15	48.60	-25	10,379	-0.24%
2021/05/10	0.5	51.80	1	52.00	51.50	-0.5	10,201	0.00%
2021/05/07	4	50.73	0	0.00	51.00	4	10,178	0.04%
2021/05/06	7	50.23	2	50.35	50.70	5	10,138	0.05%
2021/05/05	7	50.17	3	49.90	49.50	4	9,970	0.04%
2021/05/04	5	50.92	10	50.80	51.10	-5	9,745	-0.05%
2021/05/03	10	52.45	0.1	52.80	52.50	9.9	9,553	0.10%
2021/04/29	21	53.94	6.1	53.92	54.10	14.9	9,387	0.16%
2021/04/28	6	55.00	12	56.02	55.50	-6	9,117	-0.07%
2021/04/27	15	56.00	1	56.00	56.10	14	9,030	0.16%
2021/04/26	6	57.00	5	56.66	57.00	1	8,914	0.01%
2021/04/23	1	56.60	18	55.51	56.30	-17	8,784	-0.19%
2021/04/22	10.5	57.25	27	56.97	56.10	-16.5	8,588	-0.19%
2021/04/21	4	57.25	3	57.13	57.10	1	8,128	0.01%
2021/04/20	31.2	56.87	59.3	57.28	56.50	-28.1	7,741	-0.36%
2021/04/19	10	53.45	3	53.80	53.80	7	6,858	0.10%
2021/04/16	6	51.30	15	51.69	51.70	-9	6,557	-0.14%
2021/04/15	65	50.81	37	51.03	51.20	28	6,355	0.44%
2021/04/14	2	47.55	18	47.61	48.15	-16	5,976	-0.27%
2021/04/13	0	0.00	10	47.95	47.30	-10	6,072	-0.16%
2021/04/12	7	47.92	6	48.13	47.80	1	6,202	0.02%
2021/04/09	4	47.58	15	47.94	48.00	-11	6,238	-0.18%
2021/04/08	13	46.81	0	0.00	46.95	13	6,166	0.21%
2021/04/07	6	47.15	0.6	47.20	47.30	5.4	6,163	0.09%
2021/04/06	5	47.38	2	47.55	47.30	3	6,151	0.05%
2021/04/01	13	47.61	0	0.00	47.45	13	6,115	0.21%
2021/03/31	5	48.16	6	48.10	48.20	-1	6,045	-0.02%
2021/03/30	17	46.79	3	47.37	47.50	14	5,882	0.24%
2021/03/29	3	46.58	1	46.50	47.00	2	5,788	0.03%
2021/03/26	1	45.65	1	46.00	45.45	0	5,754	0.00%
2021/03/25	1	46.10	4	46.19	45.75	-3	5,709	-0.05%
2021/03/24	0	0.00	3	45.43	46.40	-3	5,620	-0.05%
2021/03/23	0	0.00	3	45.05	44.75	-3	5,436	-0.06%
2021/03/22	0	0.00	1	44.70	44.55	-1	5,468	-0.02%
2021/03/19	106	44.07	3	44.17	44.20	103	5,493	1.88%	大買/鉅額交易
2021/03/18	2	45.10	13	45.53	45.00	-11	5,476	-0.20%
2021/03/17	1	44.10	1.3	44.88	44.70	-0.3	5,413	0.00%
2021/03/16	0	0.00	1	44.25	44.05	-1	5,370	-0.02%
2021/03/10	1	43.55	0	0.00	43.65	1	5,681	0.02%
2021/03/09	2	43.68	1	43.85	43.60	1	5,722	0.02%
2021/03/08	0	0.00	1	44.00	43.45	-1	5,736	-0.02%
2021/03/05	3	42.95	0	0.00	42.95	3	5,802	0.05%
2021/03/04	1	43.70	0	0.00	43.55	1	5,959	0.02%
2021/03/03	2	43.40	12	44.30	43.85	-10	5,920	-0.17%
2021/03/02	9	42.92	0	0.00	42.40	9	5,874	0.15%
2021/02/26	11	42.73	1	42.95	43.15	10	5,890	0.17%
2021/02/25	0	0.00	1	45.00	44.45	-1	5,794	-0.02%
2021/02/23	1	44.25	1	44.50	44.65	0	6,035	0.00%
2021/02/22	2	43.45	0.7	43.40	43.60	1.3	6,028	0.02%
2021/02/18	0	0.00	4	42.88	43.30	-4	6,145	-0.07%
2021/02/17	1	42.10	4	42.45	42.70	-3	6,144	-0.05%
2021/02/03	0	0.00	3	42.63	42.45	-3	6,557	-0.05%
2021/02/02	0	0.00	2	42.13	42.25	-2	6,570	-0.03%
2021/02/01	0	0.00	5	40.20	40.80	-5	6,557	-0.08%
2021/01/29	3	39.93	0	0.00	39.95	3	6,608	0.05%
2021/01/28	1	40.20	0	0.00	40.35	1	6,637	0.02%
2021/01/26	6	41.45	0	0.00	41.50	6	6,678	0.09%
2021/01/22	0	0.00	0.3	41.53	42.00	-0.3	6,679	0.00%
2021/01/21	0	0.00	2	41.93	41.70	-2	6,672	-0.03%
2021/01/20	8	41.76	0	0.00	41.60	8	6,659	0.12%
2021/01/19	0	0.00	2	43.13	43.20	-2	6,574	-0.03%
2021/01/18	2	42.33	0	0.00	42.35	2	6,533	0.03%
2021/01/15	1	43.30	0	0.00	43.05	1	6,497	0.02%
2021/01/13	0	0.00	6	43.50	43.30	-6	6,412	-0.09%
2021/01/12	11	42.95	0	0.00	43.05	11	6,351	0.17%
2021/01/11	0	0.00	1	43.60	43.55	-1	6,308	-0.02%
2021/01/08	1	43.60	13	43.45	43.60	-12	6,269	-0.19%
2021/01/07	0	0.00	10	42.50	42.85	-10	6,170	-0.16%
2021/01/06	15	41.10	5	41.43	41.35	10	6,075	0.16%
2021/01/05	10	42.87	17	43.93	42.80	-7	5,880	-0.12%
2021/01/04	2	43.23	1	43.50	44.40	1	5,711	0.02%
2020/12/31	1	43.85	0	0.00	44.05	1	5,632	0.02%
2020/12/30	1	44.00	3	44.10	44.10	-2	5,627	-0.04%
2020/12/29	1	43.40	0	0.00	43.35	1	5,619	0.02%
2020/12/25	0	0.00	1	43.55	43.55	-1	5,672	-0.02%
2020/12/24	1	43.70	0	0.00	43.50	1	5,697	0.02%
2020/12/23	7	43.39	1	43.40	43.35	6	5,735	0.10%
2020/12/22	3	43.57	2	44.28	43.05	1	5,733	0.02%
2020/12/21	0	0.00	1	44.75	44.65	-1	5,756	-0.02%
2020/12/18	1	45.10	3	45.12	45.10	-2	5,733	-0.03%
2020/12/17	0	0.00	1	45.45	45.50	-1	5,731	-0.02%
2020/12/16	1	45.60	3	45.53	45.70	-2	5,727	-0.03%
2020/12/15	3	45.15	0.4	44.80	44.80	2.6	5,641	0.05%
2020/12/14	3	44.63	0	0.00	45.15	3	5,592	0.05%
2020/12/11	3	44.30	2	44.80	44.35	1	5,524	0.02%
2020/12/10	2.1	45.20	3	44.75	44.80	-0.9	5,539	-0.02%
2020/12/09	2.3	44.98	1	44.90	45.30	1.3	5,503	0.02%
2020/12/08	1	44.55	4	45.14	45.45	-3	5,469	-0.05%
2020/12/07	0	0.00	1	43.70	43.80	-1	5,351	-0.02%
2020/12/02	154	43.53	152	43.50	43.20	2	5,391	0.04%	大買/大賣/
2020/12/01	2	43.55	5	43.50	43.50	-3	5,425	-0.06%
2020/11/30	1	43.10	0	0.00	42.50	1	5,374	0.02%
2020/11/27	0	0.00	1	43.00	43.20	-1	5,260	-0.02%
2020/11/23	3	43.42	7	43.34	43.30	-4	5,316	-0.08%
2020/11/20	3	42.93	40	42.42	43.25	-37	5,180	-0.71%
2020/11/19	5	41.70	1	41.55	41.80	4	4,947	0.08%
2020/11/18	1	41.15	16	41.00	41.05	-15	4,859	-0.31%
2020/11/17	18	40.05	7	40.27	40.35	11	4,780	0.23%
2020/11/16	0	0.00	8	39.95	39.95	-8	4,811	-0.17%
2020/11/13	31	41.11	1	41.00	39.95	30	4,820	0.62%
2020/11/11	1	39.25	8	39.75	40.00	-7	4,888	-0.14%
2020/11/10	0	0.00	10	38.63	38.60	-10	4,971	-0.20%
2020/11/09	0	0.00	11	38.58	38.60	-11	5,060	-0.22%
2020/11/06	0	0.00	4	38.20	38.25	-4	5,078	-0.08%
2020/11/05	0	0.00	6	38.02	38.00	-6	5,174	-0.12%
2020/11/04	3	36.85	14	37.27	37.50	-11	5,080	-0.22%
2020/11/02	2	35.90	0	0.00	36.05	2	5,117	0.04%
2020/10/30	0	0.00	11	36.20	36.10	-11	5,225	-0.21%
2020/10/29	2	36.38	0	0.00	36.35	2	5,303	0.04%
2020/10/28	0	0.00	4	36.95	37.10	-4	5,346	-0.07%
2020/10/27	4	37.45	0	0.00	37.45	4	5,352	0.07%
2020/10/26	10	37.50	9	37.60	37.25	1	5,348	0.02%
2020/10/20	3	36.65	0	0.00	36.80	3	5,487	0.05%
2020/10/16	1	36.80	0	0.00	36.70	1	5,635	0.02%
2020/10/15	14	36.61	0	0.00	36.60	14	5,670	0.25%
2020/10/14	0	0.00	2	37.10	37.10	-2	5,719	-0.03%
2020/10/13	17	37.02	0	0.00	37.20	17	5,812	0.29%
2020/10/12	17	37.34	1	37.70	37.70	16	5,962	0.27%
2020/10/08	0	0.00	6	37.65	37.85	-6	6,042	-0.10%
2020/10/07	0	0.00	2	38.00	38.00	-2	6,085	-0.03%
2020/10/06	6	38.00	0	0.00	38.00	6	6,125	0.10%
2020/10/05	0	0.00	3	37.80	37.90	-3	6,147	-0.05%
2020/09/29	0	0.00	5	37.23	37.20	-5	6,259	-0.08%
2020/09/28	0	0.00	1	35.90	36.70	-1	6,259	-0.02%
2020/09/24	5	36.09	0	0.00	35.70	5	6,256	0.08%
2020/09/22	8	37.18	0	0.00	37.05	8	6,199	0.13%
2020/09/18	2	37.70	0	0.00	37.70	2	6,209	0.03%
2020/09/17	0	0.00	6.7	37.80	37.90	-6.7	6,204	-0.11%
2020/09/15	0	0.00	2	38.48	38.50	-2	6,224	-0.03%
2020/09/11	6	37.50	1	38.10	37.90	5	6,237	0.08%
2020/09/10	13	38.04	3	38.35	38.50	10	6,293	0.16%
2020/09/09	6	37.28	4	38.03	38.45	2	6,266	0.03%
2020/09/08	1	37.50	0	0.00	37.50	1	6,182	0.02%
2020/09/07	0	0.00	6	37.17	37.25	-6	6,152	-0.10%
2020/09/04	4	35.84	1	35.65	36.10	3	6,136	0.05%
2020/09/03	2	35.88	2	35.83	35.85	0	6,096	0.00%
2020/09/01	3	36.17	0	0.00	36.40	3	6,018	0.05%
2020/08/31	4	37.04	0	0.00	36.00	4	5,954	0.07%
2020/08/28	1	37.60	0	37.50	37.30	1	5,794	0.02%
2020/08/25	1	37.65	0	0.00	37.65	1	5,843	0.02%
2020/08/21	2	37.93	10	38.15	38.10	-8	6,084	-0.13%
2020/08/20	2	37.48	2	37.43	37.45	0	6,072	0.00%
2020/08/19	0	0.00	2	38.55	38.40	-2	5,995	-0.03%
2020/08/18	6	38.75	1	38.60	39.00	5	5,938	0.08%
2020/08/17	5	38.80	2	38.75	38.75	3	5,860	0.05%
2020/08/14	1	38.50	1	38.50	38.65	0	5,618	0.00%
2020/08/13	1	37.55	24	37.60	37.75	-23	5,386	-0.43%
2020/08/12	2	36.50	0	0.00	36.35	2	5,277	0.04%
2020/08/11	22	36.80	7	36.76	36.65	15	5,220	0.29%
2020/08/10	0	0.00	2	35.45	35.40	-2	5,063	-0.04%
2020/08/07	2	35.38	1	36.15	35.35	1	5,125	0.02%
2020/08/06	2	36.68	0	0.00	36.40	2	5,117	0.04%
2020/08/05	1	36.00	5	36.03	35.90	-4	5,015	-0.08%
2020/08/04	1	35.20	2	35.28	35.55	-1	4,923	-0.02%
2020/07/31	4	34.05	0	0.00	33.95	4	4,787	0.08%
2020/07/29	1	33.55	0	0.00	33.65	1	4,862	0.02%
2020/07/27	2	33.80	0	0.00	34.00	2	4,975	0.04%
2020/07/23	1	35.25	0	0.00	35.00	1	5,072	0.02%
2020/07/21	0	0.00	1	35.70	35.55	-1	5,052	-0.02%
2020/07/20	1	35.00	1	35.05	35.05	0	5,070	0.00%
2020/07/16	2	36.98	0	0.00	37.00	2	4,973	0.04%
2020/07/15	0	0.00	1.1	36.33	36.35	-1.1	4,823	-0.02%
2020/07/14	1	35.50	0	0.00	35.55	1	4,782	0.02%
2020/07/09	1	36.00	2	36.10	36.00	-1	4,714	-0.02%
2020/07/08	0	0.00	2	35.80	36.00	-2	4,653	-0.04%
2020/07/07	1	35.20	5	35.15	35.15	-4	4,545	-0.09%
2020/07/06	0	0.00	2	35.05	35.10	-2	4,552	-0.04%
2020/07/02	1	35.15	2	34.40	35.15	-1	4,612	-0.02%
2020/06/30	0	0.00	2	33.70	33.75	-2	4,590	-0.04%
2020/06/19	14	35.13	0	0.00	35.00	14	4,719	0.30%
2020/06/18	6	35.54	0	0.00	35.10	6	4,715	0.13%
2020/06/17	21	35.63	5	35.50	35.70	16	4,735	0.34%
2020/06/16	1	34.10	0	0.00	34.15	1	4,763	0.02%
2020/06/10	2.1	35.66	2	35.90	36.00	0.1	5,095	0.00%
2020/06/09	2	35.40	0	0.00	35.40	2	5,202	0.04%
2020/06/08	2	34.90	0	0.00	35.20	2	5,290	0.04%
2020/06/04	0	0.00	1	34.35	34.75	-1	5,291	-0.02%
2020/06/03	1	34.30	20	34.35	34.60	-19	5,331	-0.36%
2020/06/02	1	33.80	0	0.00	33.80	1	5,305	0.02%
2020/05/27	0	0.00	2	33.68	34.00	-2	5,029	-0.04%
2020/05/26	0	0.00	4.6	33.42	33.80	-4.6	5,065	-0.09%
2020/05/25	1	32.00	0	0.00	32.50	1	5,049	0.02%
2020/05/22	6	32.94	0	0.00	32.55	6	5,050	0.12%
2020/05/21	0	0.00	6	33.65	33.80	-6	5,024	-0.12%
2020/05/20	10	33.00	2	33.70	33.70	8	5,007	0.16%
2020/05/19	0	0.00	0.4	33.30	33.30	-0.4	4,972	-0.01%
2020/05/18	4	32.44	0	0.00	32.25	4	4,934	0.08%
2020/05/15	1	31.80	0	0.00	31.80	1	4,908	0.02%
2020/05/14	8	32.06	0	0.00	32.00	8	4,866	0.16%
2020/05/13	5	33.09	3	33.15	33.05	2	4,782	0.04%
2020/05/12	1	33.40	0	0.00	33.35	1	4,745	0.02%
2020/05/04	5	33.65	2	34.08	34.10	3	4,569	0.07%
2020/04/30	2	34.63	2	34.53	34.55	0	4,501	0.00%
2020/04/29	1	34.65	1	34.75	34.50	0	4,405	0.00%
2020/04/28	1	34.00	2	34.30	34.55	-1	4,379	-0.02%
2020/04/27	1	31.50	6	32.28	32.80	-5	4,385	-0.11%
2020/04/24	9	30.63	1	30.60	30.60	8	4,282	0.19%
2020/04/23	1	31.10	0	0.00	30.85	1	4,231	0.02%
2020/04/21	1	31.80	0	0.00	31.80	1	4,150	0.02%
2020/04/20	2	32.83	0	0.00	32.75	2	4,102	0.05%
2020/04/17	5	33.29	3	33.57	33.10	2	4,100	0.05%
2020/04/16	2	32.60	0	0.00	32.85	2	4,028	0.05%
2020/04/15	1	33.05	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	1	33.50	33.30	-1	3,956	-0.03%
2020/04/10	0	0.00	1	32.20	32.55	-1	3,896	-0.03%
2020/04/09	1	32.30	1	33.30	32.10	0	3,878	0.00%
2020/04/08	0	0.00	2	32.40	32.60	-2	3,826	-0.05%
2020/04/07	3	31.35	1	31.20	31.40	2	3,764	0.05%
2020/04/06	1	30.35	0	0.00	30.05	1	3,697	0.03%
2020/03/27	1	31.20	0	0.00	31.00	1	3,489	0.03%
2020/03/25	1	31.50	1	31.55	31.55	0	3,491	0.00%
2020/03/24	0	0.00	1	30.80	30.70	-1	3,435	-0.03%
2020/03/20	1	30.25	0	0.00	30.25	1	3,357	0.03%
2020/03/19	4	30.34	1	30.30	29.70	3	3,219	0.09%
2020/03/18	1	32.95	0	0.00	33.00	1	3,094	0.03%
2020/03/16	1	35.10	0	0.00	34.90	1	2,921	0.03%
2020/03/13	0	0.00	3	34.62	36.00	-3	2,853	-0.11%
2020/03/12	0	0.00	2	37.13	37.85	-2	2,743	-0.07%
2020/03/09	2	38.00	0	0.00	38.10	2	2,568	0.08%
2020/03/06	0	0.00	1	38.95	39.00	-1	2,521	-0.04%
2020/03/03	0	0.00	20.7	39.10	39.10	-20.7	2,520	-0.82%
2020/02/27	1	39.55	0	0.00	39.55	1	2,620	0.04%
2020/02/26	0	0.00	26	38.72	39.10	-26	2,573	-1.01%
2020/02/24	2	39.00	36	38.90	38.90	-34	2,600	-1.31%
2020/02/21	0	0.00	20	39.30	39.15	-20	2,615	-0.76%
2020/02/04	3	39.27	0	0.00	39.60	3	3,293	0.09%
2020/02/03	0	0.00	1	38.75	39.35	-1	3,314	-0.03%
2020/01/30	2	39.83	0	0.00	39.10	2	3,309	0.06%
2020/01/15	1	42.00	0	0.00	42.10	1	3,280	0.03%
2020/01/14	0	0.00	1	42.30	42.20	-1	3,354	-0.03%
2020/01/08	0	0.00	1	41.15	41.05	-1	3,823	-0.03%
2020/01/02	1	41.90	0	0.00	42.10	1	4,028	0.02%
2019/12/31	2	41.80	0	0.00	41.80	2	4,073	0.05%
2019/12/30	1	42.00	0	0.00	42.10	1	4,085	0.02%
2019/12/27	1	42.30	0	0.00	42.30	1	4,165	0.02%
2019/12/26	0	0.00	35	42.10	42.10	-35	4,186	-0.84%
2019/12/20	0	0.00	6	42.13	43.05	-6	4,473	-0.13%
2019/12/18	0	0.00	3	42.37	42.25	-3	4,593	-0.07%
2019/12/13	3	42.03	1	42.10	41.65	2	4,676	0.04%
2019/12/12	2	41.60	22	41.62	41.65	-20	4,648	-0.43%
2019/12/09	1	41.10	0	0.00	40.85	1	4,698	0.02%
2019/12/05	10	41.15	0	0.00	41.10	10	4,680	0.21%
2019/12/03	2	41.00	1	41.10	41.40	1	4,746	0.02%
2019/12/02	3.5	41.48	1	41.75	41.25	2.5	4,737	0.05%
2019/11/29	0	0.00	2	41.68	41.60	-2	4,782	-0.04%
2019/11/26	1	42.20	1	42.15	41.85	0	5,132	0.00%
2019/11/25	10	42.00	0	0.00	42.10	10	5,056	0.20%
2019/11/22	4	42.48	1	42.15	42.20	3	5,197	0.06%
2019/11/21	3	41.88	3	41.83	41.85	0	5,305	0.00%
2019/11/20	1	42.25	1	42.10	42.20	0	5,512	0.00%
2019/11/19	1	42.35	1	42.25	42.45	0	5,580	0.00%
2019/11/18	4	42.45	3	42.50	42.80	1	5,521	0.02%
2019/11/15	1	43.25	1	42.90	42.95	0	5,489	0.00%
2019/11/14	1	43.00	0	0.00	42.95	1	5,468	0.02%
2019/11/13	3	43.32	5	43.48	43.35	-2	5,403	-0.04%
2019/11/12	10	44.43	7	44.29	44.00	3	5,374	0.06%
2019/11/11	7	47.15	1	46.95	46.95	6	5,134	0.12%
2019/11/08	3	48.30	0	0.00	48.35	3	5,129	0.06%
2019/11/06	1	48.05	0	0.00	48.30	1	5,175	0.02%
2019/11/04	3	48.08	0	0.00	48.25	3	5,203	0.06%
2019/11/01	3	47.65	0	0.00	48.20	3	5,230	0.06%
2019/10/29	2	47.38	0	0.00	47.30	2	5,315	0.04%
2019/10/24	2	48.20	0	0.00	48.00	2	5,323	0.04%
2019/10/22	1	48.00	0	0.00	47.80	1	5,320	0.02%
2019/10/21	0	0.00	1	48.50	48.55	-1	5,267	-0.02%
2019/10/18	5	48.45	2	48.70	48.70	3	5,261	0.06%
2019/10/17	0	0.00	5	47.98	48.15	-5	5,135	-0.10%
2019/10/16	2	47.43	1	47.40	47.95	1	5,045	0.02%
2019/10/15	1	46.75	3	46.63	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	4	45.89	46.05	-4	4,817	-0.08%
2019/10/09	3	44.98	0	0.00	44.90	3	4,743	0.06%
2019/10/07	1	44.90	1	45.50	45.35	0	4,751	0.00%
2019/10/04	0	0.00	3	45.15	45.45	-3	4,737	-0.06%
2019/10/03	1	45.05	12	44.72	45.00	-11	4,717	-0.23%
2019/10/02	0	0.00	17	45.79	45.85	-17	4,638	-0.37%
2019/10/01	12	46.00	6.3	46.09	46.15	5.7	4,620	0.12%
2019/09/27	15	45.71	13	45.82	45.80	2	4,558	0.04%
2019/09/26	3	45.33	8	45.25	45.10	-5	4,414	-0.11%
2019/09/25	0	0.00	1	45.00	45.00	-1	4,333	-0.02%
2019/09/24	1	45.40	0	0.00	44.65	1	4,339	0.02%
2019/09/23	1	44.90	1	45.10	45.00	0	4,302	0.00%
2019/09/19	5	44.35	1	44.50	44.50	4	4,148	0.10%
2019/09/18	2	44.60	8	44.64	44.60	-6	4,143	-0.14%
2019/09/17	4	44.36	20	44.35	44.40	-16	4,110	-0.39%
2019/09/11	3	43.90	0	0.00	44.00	3	4,103	0.07%
2019/09/10	0	0.00	1	44.10	43.95	-1	4,084	-0.02%
2019/09/09	1	43.85	12	43.70	43.80	-11	4,057	-0.27%
2019/09/06	5	43.90	0	0.00	43.85	5	4,060	0.12%
2019/09/05	4	43.65	2	43.68	43.70	2	4,098	0.05%
2019/09/04	5.3	43.50	1	43.60	43.50	4.3	4,089	0.10%
2019/09/02	3	44.40	4	44.53	44.05	-1	4,061	-0.02%
2019/08/30	0	0.00	1	44.00	44.00	-1	3,937	-0.03%
2019/08/29	2	42.95	0	0.00	43.00	2	3,771	0.05%
2019/08/28	2	43.05	0	0.00	43.00	2	3,712	0.05%
2019/08/27	2	43.05	0.4	43.00	43.00	1.6	3,669	0.04%
2019/08/26	5	42.82	4	42.76	42.60	1	3,526	0.03%
2019/08/23	3	42.57	5.3	42.54	42.50	-2.3	3,394	-0.07%
2019/08/22	7	41.09	3	41.25	41.30	4	3,183	0.13%
2019/08/21	0.3	40.10	0	0.00	40.00	0.3	3,179	0.01%
2019/08/16	0.1	40.10	0	0.00	40.10	0.1	3,219	0.00%
2019/08/15	0	0.00	3	40.02	40.10	-3	3,211	-0.09%
2019/08/13	2	40.65	4	40.56	40.25	-2	3,256	-0.06%
2019/08/12	0	0.00	4	39.85	40.00	-4	3,229	-0.12%
2019/08/07	0	0.00	1	38.65	38.75	-1	3,208	-0.03%
2019/08/06	2	38.40	3	38.85	38.75	-1	3,254	-0.03%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/26	1	40.10	0	0.00	40.20	1	3,318	0.03%
2019/07/24	5	39.69	0	0.00	39.65	5	3,357	0.15%
2019/07/22	1	39.50	0	0.00	39.45	1	3,403	0.03%
2019/07/16	0	0.00	1	40.55	40.55	-1	3,634	-0.03%
2019/07/12	1	40.70	0	0.00	40.65	1	3,804	0.03%
2019/07/09	0	0.00	21	40.15	40.05	-21	3,918	-0.54%
2019/07/08	1	40.00	0	0.00	40.20	1	3,957	0.03%
2019/07/01	4	40.01	1	40.30	39.90	3	4,041	0.07%
2019/06/28	0.2	40.20	0	0.00	40.10	0.2	4,031	0.00%
2019/06/26	0	0.00	2	40.10	40.45	-2	4,005	-0.05%
2019/06/24	0	0.00	1	40.50	40.80	-1	4,043	-0.02%
2019/06/21	1	40.25	15	40.29	40.55	-14	4,072	-0.34%
2019/06/20	0	0.00	22.5	40.23	40.35	-22.5	4,049	-0.56%
2019/06/18	0	0.00	5	39.75	39.80	-5	4,034	-0.12%
2019/06/14	0	0.00	1	39.30	39.30	-1	4,044	-0.02%
2019/06/12	0	0.00	5	39.40	39.55	-5	4,083	-0.12%
2019/06/11	0	0.00	20.5	40.15	40.10	-20.5	4,023	-0.51%
2019/06/10	0	0.00	30	40.25	40.40	-30	3,992	-0.75%
2019/06/06	2	40.05	0	0.00	40.15	2	3,963	0.05%
2019/06/05	0	0.00	6	40.05	40.10	-6	3,948	-0.15%
2019/05/31	1	40.05	0	0.00	40.10	1	3,899	0.03%
2019/05/24	0	0.00	1	39.50	39.40	-1	3,855	-0.03%
2019/05/23	0	0.00	1	39.80	39.85	-1	3,854	-0.03%
2019/05/21	1	40.75	1	40.65	40.65	0	3,842	0.00%
2019/05/20	2	39.10	0	0.00	39.35	2	3,766	0.05%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	0	0.00	2	38.50	38.75	-2	3,736	-0.05%
2019/05/13	1	39.30	1	39.25	39.10	0	3,689	0.00%
2019/05/10	0	0.00	1	39.70	39.70	-1	3,645	-0.03%
2019/05/09	3	40.07	0	0.00	39.95	3	3,642	0.08%
2019/05/07	0	0.00	1	41.00	40.85	-1	3,503	-0.03%
2019/05/06	2	40.85	6	40.70	40.80	-4	3,461	-0.12%
2019/05/03	0.1	41.70	2	41.65	41.70	-1.9	3,390	-0.06%
2019/04/29	2	41.30	0	0.00	41.60	2	3,305	0.06%
2019/04/25	3	40.60	0	0.00	40.40	3	3,231	0.09%
2019/04/19	1	41.05	0	0.00	41.20	1	2,929	0.03%
2019/04/18	1	41.00	0	0.00	41.05	1	2,856	0.04%
2019/04/17	1	41.00	1	41.50	41.15	0	2,785	0.00%
2019/04/16	6	41.15	0	0.00	41.00	6	2,720	0.22%
2019/04/15	12	41.36	0	0.00	41.30	12	2,687	0.45%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/10	0	0.00	0.1	42.35	42.55	-0.1	2,562	-0.01%
2019/04/01	0	0.00	1	41.60	41.45	-1	2,590	-0.04%
2019/03/29	3	41.37	2	41.85	41.95	1	2,572	0.04%
2019/03/28	1.4	41.67	0	0.00	41.40	1.4	2,748	0.05%
2019/03/27	4	41.75	0	0.00	41.90	4	2,725	0.15%
2019/03/26	11	41.69	0	0.00	41.65	11	2,711	0.41%
2019/03/25	1	41.80	1	41.70	42.20	0	2,660	0.00%
2019/03/22	1	42.90	1	43.60	42.95	0	2,616	0.00%
2019/03/21	2	43.70	0	0.00	43.70	2	2,614	0.08%
2019/03/19	0	0.00	5	43.30	43.25	-5	2,627	-0.19%
2019/03/13	0	0.00	1	42.85	43.00	-1	2,491	-0.04%
2019/03/04	1	43.80	1	43.50	43.55	0	2,839	0.00%
2019/02/27	1.1	44.27	0	0.00	43.75	1.1	2,823	0.04%
2019/02/26	0.4	44.10	0	0.00	44.05	0.4	2,770	0.01%
2019/02/22	0	0.00	13	43.15	43.40	-13	2,728	-0.48%
2019/02/21	1	43.00	1	43.25	43.05	0	2,729	0.00%
2019/02/20	1	43.40	0.5	43.30	43.25	0.5	2,753	0.02%
2019/02/18	0	0.00	2	42.35	42.55	-2	2,803	-0.07%
2019/02/11	0.1	43.45	0	0.00	43.45	0.1	3,165	0.00%
2019/01/29	0.4	42.90	0	0.00	42.90	0.4	3,105	0.01%
2019/01/24	1	42.50	1	42.75	42.60	0	3,103	0.00%
2019/01/21	1	43.15	0	0.00	42.95	1	3,193	0.03%
2019/01/15	2	42.75	0	0.00	42.95	2	3,317	0.06%
2019/01/11	0	0.00	2	42.48	42.55	-2	3,343	-0.06%
2019/01/08	0	0.00	1	42.05	41.80	-1	3,377	-0.03%
2019/01/03	0	0.00	1	40.85	41.05	-1	3,602	-0.03%
2018/12/28	0	0.00	11	40.95	40.85	-11	3,646	-0.30%
2018/12/22	0	0.00	3	40.75	41.00	-3	3,697	-0.08%
2018/12/21	1	40.20	0	0.00	40.00	1	3,756	0.03%
2018/12/20	0	0.00	1	42.75	43.10	-1	3,600	-0.03%
2018/11/30	0	0.00	1	42.50	42.50	-1	3,790	-0.03%
2018/11/28	1	40.50	0	0.00	40.75	1	3,629	0.03%
2018/11/26	0	0.00	2	40.93	40.60	-2	3,671	-0.05%
2018/11/19	1	40.00	0	0.00	40.00	1	3,757	0.03%
2018/11/16	0	0.00	1	39.95	40.45	-1	3,768	-0.03%
2018/11/13	1	39.00	0	0.00	39.20	1	3,790	0.03%
2018/11/12	8	39.60	0	0.00	39.10	8	3,715	0.22%
2018/11/01	0	0.00	1	43.20	43.50	-1	3,890	-0.03%
2018/10/31	0	0.00	2	43.30	43.55	-2	4,011	-0.05%
2018/10/30	1	42.15	5	42.20	42.55	-4	4,149	-0.10%
2018/10/29	2	41.75	0	0.00	41.50	2	4,138	0.05%
2018/10/26	0	0.00	5	41.40	41.55	-5	4,157	-0.12%
2018/10/24	1	41.40	1	41.50	42.50	0	4,211	0.00%
2018/10/23	0	0.00	3	41.90	42.10	-3	4,224	-0.07%
2018/10/22	0	0.00	5	42.10	42.60	-5	4,259	-0.12%
2018/10/15	1	42.60	0	0.00	42.60	1	4,238	0.02%
2018/10/11	4	42.96	3	42.80	43.35	1	4,201	0.02%
2018/10/03	1	47.00	0	0.00	47.00	1	4,167	0.02%
2018/09/21	1	47.85	1	48.05	47.85	0	4,134	0.00%
2018/09/19	0	0.00	1	48.10	48.25	-1	4,106	-0.02%
2018/09/14	1	47.00	0	0.00	47.20	1	4,064	0.02%
2018/08/31	1	46.90	0	0.00	46.90	1	4,244	0.02%
2018/08/28	0	0.00	2	46.30	46.35	-2	4,274	-0.05%
2018/08/23	2	46.10	0	0.00	46.10	2	4,370	0.05%
2018/08/20	0	0.00	2	46.90	47.10	-2	4,144	-0.05%
2018/08/16	0	0.00	5	46.00	47.05	-5	4,166	-0.12%
2018/08/15	3	46.83	2	46.75	46.25	1	4,205	0.02%
2018/08/14	3	47.05	3	46.93	47.25	0	4,240	0.00%
2018/08/13	5	47.41	0	0.00	47.25	5	4,268	0.12%
2018/08/10	0	0.00	1	49.10	49.10	-1	4,196	-0.02%
2018/08/09	1	48.85	0	0.00	49.00	1	4,209	0.02%
2018/08/07	0	0.00	1	48.95	49.45	-1	4,302	-0.02%
2018/08/06	2	48.65	0	0.00	48.80	2	4,227	0.05%
2018/08/02	0.1	47.00	0	0.00	46.80	0.1	4,066	0.00%
2018/07/31	1	46.95	0	0.00	47.30	1	4,018	0.02%
2018/07/27	0	0.00	1	46.50	46.85	-1	3,963	-0.03%
2018/07/25	0	0.00	1	45.65	45.75	-1	3,900	-0.03%
2018/07/17	1	45.00	0	0.00	45.30	1	3,917	0.03%
2018/07/12	1	45.70	2	45.45	46.00	-1	3,931	-0.03%
2018/07/05	0	0.00	1	45.30	45.35	-1	3,842	-0.03%
2018/07/03	1	44.60	1	44.80	44.70	0	3,942	0.00%
2018/07/02	1	45.35	0	0.00	45.25	1	3,954	0.03%
2018/06/29	0	0.00	1	45.65	45.85	-1	3,974	-0.03%
2018/06/21	0	0.00	0.2	45.40	45.20	-0.2	4,335	0.00%
2018/06/20	2	45.30	0	0.00	45.55	2	4,379	0.05%
2018/06/19	1	46.00	0	0.00	45.10	1	4,403	0.02%
2018/06/14	0	0.00	1	47.45	46.70	-1	4,342	-0.02%
2018/06/13	0.1	47.70	0	0.00	47.50	0.1	4,320	0.00%
2018/06/08	1	47.15	1	46.95	46.95	0	4,400	0.00%
2018/06/07	0	0.00	1	47.00	47.15	-1	4,419	-0.02%
2018/05/31	1	44.60	0	0.00	45.60	1	4,426	0.02%
2018/05/30	1	45.00	0	0.00	44.95	1	4,338	0.02%
2018/05/25	0	0.00	1	45.80	45.85	-1	4,427	-0.02%
2018/05/24	1	46.00	0	0.00	46.10	1	4,470	0.02%
2018/05/23	2	46.50	0	0.00	46.60	2	4,501	0.04%
2018/05/22	3	46.37	0.5	46.70	46.60	2.5	4,522	0.06%
2018/05/21	0	0.00	1.5	45.60	45.60	-1.5	4,511	-0.03%
2018/05/18	2	44.80	0	0.00	44.85	2	4,517	0.04%
2018/05/17	2	44.75	0	0.00	44.85	2	4,645	0.04%
2018/05/16	1	44.00	2	44.00	44.50	-1	4,687	-0.02%
2018/05/15	3	45.03	0	0.00	45.00	3	4,683	0.06%
2018/05/14	6	45.93	0	0.00	45.90	6	4,768	0.13%
2018/05/10	2	46.00	0	0.00	46.00	2	4,760	0.04%
2018/05/09	0.1	46.20	0	0.00	46.00	0.1	4,766	0.00%
2018/05/03	1	47.00	0	0.00	47.00	1	4,893	0.02%
2018/04/24	2	47.65	0	0.00	47.85	2	5,014	0.04%
2018/04/23	1	47.40	0	0.00	47.70	1	5,103	0.02%
2018/04/19	2	48.08	0	0.00	48.15	2	5,112	0.04%
2018/04/18	6	47.50	0	0.00	47.20	6	5,086	0.12%
2018/04/13	0	0.00	0.8	48.00	47.75	-0.8	5,192	-0.02%
2018/04/12	1	47.80	0	0.00	47.80	1	5,243	0.02%
2018/04/11	0	0.00	1	48.00	48.05	-1	5,262	-0.02%
2018/04/10	2	47.70	2	47.95	47.90	0	5,278	0.00%
2018/04/09	0	0.00	3	47.90	48.05	-3	5,268	-0.06%
2018/04/03	2.1	46.59	0	0.00	46.70	2.1	5,250	0.04%
2018/04/02	2	46.78	0.5	47.05	46.80	1.5	5,274	0.03%
2018/03/30	7	47.16	0	0.00	47.05	7	5,263	0.13%
2018/03/29	4.1	47.23	1	47.60	47.35	3.1	5,203	0.06%
2018/03/28	5	47.89	1	48.30	47.80	4	5,071	0.08%
2018/03/27	3	48.58	0	0.00	48.60	3	5,003	0.06%
2018/03/26	0.1	49.20	0	0.00	49.00	0.1	4,977	0.00%
2018/03/23	2	48.93	0	0.00	49.25	2	4,943	0.04%
2018/03/22	2	49.25	2	49.55	49.65	0	4,920	0.00%
2018/03/21	5	49.28	3	49.48	49.50	2	4,887	0.04%
2018/03/20	4	49.98	0	0.00	50.10	4	4,845	0.08%
2018/03/15	3	50.63	0	0.00	50.40	3	4,777	0.06%
2018/03/14	2	50.40	2	50.50	50.50	0	4,772	0.00%
2018/03/13	5	49.95	0	0.00	49.95	5	4,742	0.11%
2018/03/12	2.1	50.21	7	50.30	50.30	-4.9	4,801	-0.10%
2018/03/09	1	49.25	0	0.00	49.25	1	4,817	0.02%
2018/03/08	1	49.05	0	0.00	49.20	1	4,936	0.02%
2018/03/07	2	49.15	0	0.00	49.05	2	4,983	0.04%
2018/03/06	1	49.15	0	0.00	49.20	1	5,016	0.02%
2018/03/05	4	49.63	0	0.00	49.10	4	5,177	0.08%
2018/03/02	2	49.53	0.2	50.00	49.75	1.8	5,254	0.03%
2018/02/27	3	50.70	0	0.00	50.20	3	5,244	0.06%
2018/02/26	4	50.78	0	0.00	50.50	4	5,222	0.08%
2018/02/22	9	50.14	0	0.00	49.60	9	5,217	0.17%
2018/02/21	3	49.77	0	0.00	50.00	3	5,162	0.06%
2018/02/12	2	48.45	2	49.00	48.95	0	5,113	0.00%
2018/02/09	3	47.58	0	0.00	47.40	3	5,109	0.06%
2018/02/08	1	48.75	0	0.00	49.00	1	5,034	0.02%
2018/02/07	5	49.75	0	0.00	49.10	5	5,038	0.10%
2018/02/06	0	0.00	1	50.00	49.40	-1	5,004	-0.02%
2018/02/02	2	51.00	0	0.00	51.30	2	4,943	0.04%
2018/01/31	10	50.80	0	0.00	50.80	10	4,930	0.20%
2018/01/29	2	51.20	0	0.00	51.60	2	4,824	0.04%
2018/01/24	5	51.40	0	0.00	51.60	5	4,704	0.11%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/22	2	51.85	0	0.00	51.90	2	4,681	0.04%
2018/01/19	3	52.40	0	0.00	52.20	3	4,629	0.06%
2018/01/18	3	52.57	0	0.00	52.40	3	4,583	0.07%
2018/01/17	0	0.00	10	52.80	52.60	-10	4,528	-0.22%
2018/01/16	1	51.50	0	0.00	51.80	1	4,415	0.02%
2018/01/08	2	51.55	0	0.00	51.60	2	4,174	0.05%
2018/01/03	3	51.87	0	0.00	52.00	3	4,068	0.07%
2018/01/02	1	52.00	0	0.00	51.70	1	4,032	0.02%