正新 (2105)-元大-雙和券商分點個股進出

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/26	3	45.80	0	0.00	45.90	3	4,791	0.06%
2024/04/24	12	46.47	8	46.78	46.10	4	4,755	0.08%
2024/04/23	2	47.50	0	0.00	47.10	2	4,688	0.04%
2024/04/22	1	47.45	0	0.00	47.45	1	4,751	0.02%
2024/04/19	6	47.18	4	46.80	46.90	2	4,716	0.04%
2024/04/18	0	0.00	4	48.80	47.85	-4	4,626	-0.09%
2024/04/17	4.1	48.05	0	0.00	48.00	4.1	4,650	0.09%
2024/04/16	3.4	48.51	1	48.35	48.20	2.4	4,626	0.05%
2024/04/15	0	0.00	24	49.62	49.45	-24	4,574	-0.52%
2024/04/12	4	48.71	1.2	49.10	48.70	2.8	4,535	0.06%
2024/04/11	0	0.00	4.1	49.53	49.20	-4.1	4,517	-0.09%
2024/04/10	1	49.30	0	0.00	49.10	1	4,514	0.02%
2024/04/09	0	0.00	11.1	49.68	49.65	-11.1	4,568	-0.24%
2024/04/08	5	48.55	5	49.05	48.55	0	4,601	0.00%
2024/04/03	7	48.18	6	48.45	48.70	1	4,588	0.02%
2024/04/02	14.1	48.79	0	0.00	48.80	14.1	4,561	0.31%
2024/04/01	0	0.00	10	50.10	49.75	-10	4,560	-0.22%
2024/03/29	1	50.10	7	50.10	50.00	-6	4,566	-0.13%
2024/03/28	1	49.70	0	0.00	49.70	1	4,531	0.02%
2024/03/27	12	50.16	17	49.98	49.85	-5	4,663	-0.11%
2024/03/26	0	0.00	7	48.55	48.85	-7	4,973	-0.14%
2024/03/25	5	47.90	0	0.00	48.15	5	5,384	0.09%
2024/03/22	4.3	48.42	0	0.00	48.10	4.3	5,850	0.07%
2024/03/21	6	48.09	15.1	49.03	49.15	-9.1	6,293	-0.14%
2024/03/20	3	48.02	6.4	48.63	48.40	-3.4	6,762	-0.05%
2024/03/19	19	48.26	0	0.00	47.80	19	6,807	0.28%
2024/03/18	1	49.74	29	49.51	49.50	-28	6,858	-0.41%
2024/03/15	3	47.75	11	47.92	48.20	-8	6,781	-0.12%
2024/03/14	2	47.65	29	47.75	47.65	-27	6,721	-0.40%
2024/03/13	1	46.00	6	46.13	46.60	-5	6,724	-0.07%
2024/03/08	1	45.75	8	46.08	46.30	-7	7,198	-0.10%
2024/03/07	0	0.00	4	45.55	45.90	-4	7,479	-0.05%
2024/03/06	4	45.90	23.8	45.92	46.05	-19.8	7,524	-0.26%
2024/03/01	0	0.00	5	46.50	46.65	-5	7,758	-0.06%
2024/02/29	0	0.00	1	46.50	46.95	-1	7,836	-0.01%
2024/02/27	0	0.00	10	46.50	46.30	-10	7,785	-0.13%
2024/02/22	0	0.00	1	46.05	46.30	-1	7,894	-0.01%
2024/02/21	1	45.55	0	0.00	45.85	1	7,974	0.01%
2024/02/20	3	45.78	2	45.80	46.00	1	8,052	0.01%
2024/02/19	0	0.00	0	46.60	46.40	0	8,186	0.00%
2024/02/16	0	0.00	5	46.16	46.55	-5	8,334	-0.06%
2024/02/15	0	0.00	4	45.26	45.10	-4	8,361	-0.05%
2024/02/05	0	0.00	4	45.70	45.45	-4	8,405	-0.05%
2024/02/02	0	0.00	1	45.60	45.70	-1	8,426	-0.01%
2024/01/30	0	0.00	7	45.21	45.10	-7	8,500	-0.08%
2024/01/29	0	0.00	19	45.22	45.20	-19	8,572	-0.22%
2024/01/24	0	0.00	10	43.75	44.15	-10	8,603	-0.12%
2024/01/18	1	42.69	0	0.00	42.35	1	8,755	0.01%
2024/01/17	1	42.70	4	43.05	42.90	-3	8,775	-0.03%
2024/01/16	11	43.05	8	43.00	43.10	3	8,733	0.03%
2024/01/15	2	43.65	0	0.00	43.65	2	8,670	0.02%
2024/01/12	6	43.64	0	0.00	43.75	6	8,720	0.07%
2024/01/11	2	42.93	1	43.70	43.60	1	8,766	0.01%
2024/01/10	3.2	44.08	0	0.00	43.95	3.2	8,745	0.04%
2024/01/09	1.2	44.74	1	44.90	44.75	0.2	8,781	0.00%
2024/01/08	0.2	45.00	0	0.00	45.10	0.2	8,839	0.00%
2024/01/05	3	45.05	0	0.00	45.00	3	8,912	0.03%
2024/01/03	1	44.95	0	0.00	44.95	1	9,315	0.01%
2024/01/02	10	44.90	0	0.00	45.55	10	9,284	0.11%
2023/12/29	4	45.05	3	45.38	44.90	1	9,312	0.01%
2023/12/28	0	0.00	8	44.96	45.00	-8	9,359	-0.09%
2023/12/27	0	0.00	20	44.92	44.90	-20	9,441	-0.21%
2023/12/26	1	44.60	9	44.52	44.50	-8	9,419	-0.08%
2023/12/25	2	44.75	8	45.04	44.75	-6	9,438	-0.06%
2023/12/22	14	46.32	8.6	45.79	45.45	5.4	9,439	0.06%
2023/12/21	5	46.38	15	47.34	47.90	-10	9,287	-0.11%
2023/12/20	6	46.87	10	46.61	47.00	-4	8,874	-0.04%
2023/12/19	3	46.03	1	45.80	46.25	2	8,458	0.02%
2023/12/18	1	46.35	23	46.42	46.60	-22	8,068	-0.27%
2023/12/15	5	45.38	2	45.75	45.35	3	7,684	0.04%
2023/12/14	3	45.27	3	45.55	45.30	0	7,343	0.00%
2023/12/13	4	45.18	3	45.80	45.00	1	7,361	0.01%
2023/12/12	6	46.23	1	46.20	46.30	5	7,329	0.07%
2023/12/11	3	45.35	0	0.00	45.40	3	7,273	0.04%
2023/12/07	1	44.80	5	45.55	44.85	-4	7,324	-0.05%
2023/12/06	0	0.00	5	44.90	45.00	-5	7,366	-0.07%
2023/12/05	6.3	44.21	0	0.00	44.25	6.3	7,404	0.08%
2023/12/04	18	45.34	15	46.53	44.70	3	7,195	0.04%
2023/12/01	0	0.00	1	47.20	46.50	-1	6,918	-0.01%
2023/11/30	0	0.00	6	47.00	47.05	-6	6,870	-0.09%
2023/11/28	0	0.00	3	47.50	47.45	-3	6,868	-0.04%
2023/11/27	0	0.00	3.4	46.80	46.85	-3.4	6,925	-0.05%
2023/11/24	0.1	46.10	0	0.00	46.10	0.1	7,031	0.00%
2023/11/22	0.1	46.35	0	0.00	46.20	0.1	7,191	0.00%
2023/11/20	2.1	45.48	0	0.00	45.65	2.1	7,140	0.03%
2023/11/17	0.2	46.40	13	46.50	46.55	-12.8	7,059	-0.18%
2023/11/16	6	45.49	0	0.00	45.90	6	7,001	0.09%
2023/11/15	0	0.00	20	46.15	46.55	-20	6,860	-0.29%
2023/11/14	1	45.70	0	0.00	45.50	1	6,711	0.01%
2023/11/13	0	0.00	4	45.04	45.65	-4	6,650	-0.06%
2023/11/10	1	45.05	7	44.99	44.80	-6	6,582	-0.09%
2023/11/09	0	0.00	2	44.85	44.80	-2	6,546	-0.03%
2023/11/08	0	44.88	1	45.00	45.00	-1	6,540	-0.01%
2023/11/07	10	45.10	4	44.86	44.95	6	6,576	0.09%
2023/11/06	2	44.85	1	44.70	44.80	1	6,523	0.02%
2023/11/03	1	43.90	2	44.10	44.30	-1	6,454	-0.02%
2023/11/02	0	0.00	1.1	44.29	43.75	-1.1	6,463	-0.02%
2023/11/01	2	44.20	0	0.00	44.00	2	6,434	0.03%
2023/10/31	5	44.25	7.2	44.31	44.15	-2.2	6,443	-0.03%
2023/10/30	0	0.00	2	43.60	43.75	-2	6,415	-0.03%
2023/10/26	0	0.00	2	43.90	43.85	-2	6,457	-0.03%
2023/10/25	2	44.00	12	43.88	44.00	-10	6,407	-0.16%
2023/10/24	1	42.70	1	42.60	43.00	0	6,363	0.00%
2023/10/20	0	0.00	15	43.00	42.90	-15	6,343	-0.24%
2023/10/19	1	43.10	0	0.00	43.40	1	6,328	0.02%
2023/10/18	8	43.09	2	43.50	43.40	6	6,305	0.10%
2023/10/17	22	43.50	2	43.10	43.20	20	6,268	0.32%
2023/10/16	1.1	44.19	0	0.00	44.30	1.1	6,264	0.02%
2023/10/13	0.1	44.30	4	44.24	44.15	-3.9	6,248	-0.06%
2023/10/12	10	45.10	22.2	44.91	44.95	-12.2	6,237	-0.19%
2023/10/11	1.1	44.74	19.1	44.33	44.80	-18	6,100	-0.30%
2023/10/06	2	42.93	0	0.00	43.10	2	5,908	0.03%
2023/10/05	2.2	42.99	26	42.84	42.85	-23.8	5,915	-0.40%
2023/10/04	10	41.78	0	0.00	41.70	10	5,877	0.17%
2023/10/03	4	41.76	7	41.80	42.40	-3	5,940	-0.05%
2023/10/02	4	42.55	0	0.00	42.45	4	5,915	0.07%
2023/09/27	2	42.18	0	0.00	42.45	2	5,992	0.03%
2023/09/26	0	0.00	10	42.20	42.60	-10	6,043	-0.17%
2023/09/25	3	42.33	0	0.00	42.60	3	6,147	0.05%
2023/09/22	3	42.95	13	43.08	42.90	-10	6,185	-0.16%
2023/09/21	18.3	42.65	28	42.84	42.60	-9.7	6,147	-0.16%
2023/09/20	4	43.41	2	43.63	43.40	2	6,069	0.03%
2023/09/19	5	43.85	15	44.03	43.90	-10	6,058	-0.17%
2023/09/18	7	43.16	3	43.02	43.10	4	5,931	0.07%
2023/09/15	11	42.10	3	42.47	42.65	8	5,870	0.14%
2023/09/14	0	0.00	21	42.70	42.75	-21	5,794	-0.36%
2023/09/13	6	42.70	27	42.40	42.65	-21	5,816	-0.36%
2023/09/12	1	41.05	7	41.81	41.80	-6	5,928	-0.10%
2023/09/11	1	41.70	6	41.64	41.65	-5	5,984	-0.08%
2023/09/08	5	40.80	33	41.19	41.40	-28	5,956	-0.47%
2023/09/07	1	39.60	0	0.00	39.70	1	5,823	0.02%
2023/09/06	3	39.57	0	0.00	39.75	3	5,835	0.05%
2023/09/05	4	39.90	9	39.93	40.00	-5	5,832	-0.09%
2023/09/04	26	40.32	10	41.18	40.10	16	5,843	0.27%
2023/09/01	10	40.50	11	40.17	40.45	-1	5,794	-0.02%
2023/08/31	7	39.09	24	39.98	39.65	-17	5,662	-0.30%
2023/08/30	12	39.57	7.1	40.25	39.75	4.9	5,531	0.09%
2023/08/29	1.1	38.68	29	39.08	39.55	-27.9	5,428	-0.51%
2023/08/25	2	37.58	0	0.00	37.40	2	5,640	0.04%
2023/08/21	1	38.20	0	0.00	37.95	1	5,720	0.02%
2023/08/17	0.1	37.80	0	0.00	37.95	0.1	5,839	0.00%
2023/08/16	10	37.50	0	0.00	37.40	10	5,862	0.17%
2023/08/14	6	37.78	0	0.00	37.45	6	5,955	0.10%
2023/08/11	0	0.00	10.1	38.35	38.40	-10.1	5,999	-0.17%
2023/08/10	0	36.95	0	0.00	36.90	0	6,087	0.00%
2023/08/09	1	37.20	2	37.50	37.35	-1	6,098	-0.02%
2023/08/07	0	37.35	0	0.00	37.35	0	6,091	0.00%
2023/08/04	4	37.29	0	0.00	37.15	4	6,111	0.07%
2023/08/02	11.3	37.24	0	0.00	37.35	11.3	6,103	0.19%
2023/08/01	5	38.00	10	37.73	37.90	-5	6,041	-0.08%
2023/07/31	5	38.56	0	0.00	38.45	5	6,033	0.08%
2023/07/28	1	38.60	0	0.00	38.70	1	6,153	0.02%
2023/07/27	1	38.50	0	0.00	38.60	1	6,135	0.02%
2023/07/25	3	38.05	20	38.40	38.50	-17	6,161	-0.28%
2023/07/24	3	37.78	2	38.10	38.00	1	6,157	0.02%
2023/07/21	9	38.45	0	0.00	38.40	9	6,166	0.15%
2023/07/20	10	38.25	0.7	38.50	38.80	9.3	6,193	0.15%
2023/07/19	9	38.71	2	38.40	38.40	7	6,171	0.11%
2023/07/18	11	38.95	0	0.00	39.15	11	6,127	0.18%
2023/07/17	19	38.58	15	39.33	39.50	4	6,114	0.07%
2023/07/14	1	39.30	0	0.00	39.15	1	6,074	0.02%
2023/07/13	20	39.25	0	0.00	39.10	20	6,069	0.33%
2023/07/12	3	39.52	0	0.00	39.70	3	6,059	0.05%
2023/07/11	6	39.69	2	39.60	39.75	4	6,101	0.07%
2023/07/10	34	39.42	10	40.40	39.45	24	6,112	0.39%
2023/07/07	5.1	38.64	0	0.00	38.75	5.1	6,073	0.08%
2023/07/05	12	39.08	0	0.00	38.95	12	5,979	0.20%
2023/07/04	1	39.30	1	39.15	39.20	0	5,923	0.00%
2023/07/03	12	39.65	0	0.00	39.30	12	5,856	0.20%
2023/06/30	11	40.35	0	0.00	40.15	11	5,786	0.19%
2023/06/29	1	40.75	3	40.72	41.10	-2	5,711	-0.04%
2023/06/28	3	40.78	10	40.75	40.75	-7	5,743	-0.12%
2023/06/27	2	41.15	28	41.33	40.80	-26	5,768	-0.45%
2023/06/21	1	40.65	0	0.00	41.00	1	6,390	0.02%
2023/06/20	1	41.15	1	41.60	41.05	0	6,355	0.00%
2023/06/19	0	0.00	4	41.15	41.20	-4	6,291	-0.06%
2023/06/16	8	41.29	36	41.75	41.15	-28	6,174	-0.45%
2023/06/15	2.1	41.00	15	41.05	40.55	-12.9	5,878	-0.22%
2023/06/14	6	39.56	28	40.16	40.25	-22	5,792	-0.38%
2023/06/13	1	38.95	3	39.25	39.40	-2	5,689	-0.04%
2023/06/09	1	38.35	11	38.75	38.80	-10	5,604	-0.18%
2023/06/08	2	38.50	6	38.43	38.55	-4	5,569	-0.07%
2023/06/07	0	0.00	10	39.00	38.85	-10	5,560	-0.18%
2023/06/06	1	38.45	0	0.00	38.70	1	5,546	0.02%
2023/06/05	8	38.89	13	38.95	38.80	-5	5,535	-0.09%
2023/06/02	1	38.55	48	38.98	39.10	-47	5,501	-0.85%
2023/06/01	3	37.87	6	37.85	37.85	-3	5,443	-0.06%
2023/05/31	2	39.38	0	0.00	39.00	2	5,339	0.04%
2023/05/30	5	39.76	2	39.90	39.80	3	4,973	0.06%
2023/05/29	0	39.70	4	39.70	39.60	-4	4,950	-0.08%
2023/05/26	3	39.52	2	39.45	39.50	1	4,994	0.02%
2023/05/23	10	40.00	1	39.95	39.95	9	4,911	0.18%
2023/05/22	2	40.45	17	40.61	40.50	-15	4,841	-0.31%
2023/05/19	11	40.25	2	40.15	40.15	9	4,785	0.19%
2023/05/18	0	39.85	17	39.85	40.00	-17	4,717	-0.36%
2023/05/17	0	0.00	3	39.65	39.80	-3	4,637	-0.06%
2023/05/16	0	39.68	17	39.67	39.75	-17	4,545	-0.37%
2023/05/15	0	0.00	4	38.80	38.90	-4	4,385	-0.09%
2023/05/12	1	38.35	1	38.60	38.50	0	4,346	0.00%
2023/05/11	1	38.35	1	38.60	38.55	0	4,328	0.00%
2023/05/10	2	38.38	7	38.50	38.70	-5	4,325	-0.12%
2023/05/09	8	38.52	2	38.73	38.40	6	4,345	0.14%
2023/05/08	7	38.60	15	38.65	38.60	-8	4,379	-0.18%
2023/05/05	1	38.40	0	0.00	38.40	1	4,375	0.02%
2023/05/04	7	38.85	16	38.88	38.80	-9	4,338	-0.21%
2023/05/02	0	0.00	14	37.95	37.95	-14	4,217	-0.33%
2023/04/27	4	37.26	3	37.25	37.50	1	4,251	0.02%
2023/04/25	2	37.23	0	0.00	36.95	2	4,220	0.05%
2023/04/21	0	0.00	2	37.10	36.90	-2	4,181	-0.05%
2023/04/20	1	36.85	0	0.00	36.90	1	4,174	0.02%
2023/04/18	10	37.50	18	37.25	37.40	-8	4,153	-0.19%
2023/04/17	0	0.00	4	37.94	37.90	-4	4,106	-0.10%
2023/04/14	3	37.62	19	38.03	38.00	-16	4,047	-0.40%
2023/04/13	2	37.25	6	37.35	37.30	-4	3,959	-0.10%
2023/04/12	0	0.00	3	37.70	37.75	-3	3,885	-0.08%
2023/04/10	1	37.20	4	37.13	37.15	-3	3,765	-0.08%
2023/04/07	9	36.69	0	0.00	36.80	9	3,711	0.24%
2023/04/06	1	36.30	0	0.00	36.25	1	3,686	0.03%
2023/03/31	5	36.85	1	36.95	36.55	4	3,645	0.11%
2023/03/30	0	0.00	3	36.55	36.55	-3	3,557	-0.08%
2023/03/28	4	36.21	0	0.00	35.95	4	3,482	0.11%
2023/03/27	10	36.86	5	37.14	36.20	5	3,425	0.15%
2023/03/24	21.1	37.58	15	37.98	37.65	6.1	3,235	0.19%
2023/03/23	0	0.00	2	34.75	34.95	-2	2,687	-0.07%
2023/03/22	0	0.00	4	34.63	34.65	-4	2,670	-0.15%
2023/03/21	1	34.30	0	0.00	34.25	1	2,696	0.04%
2023/03/20	1.1	34.11	0	0.00	34.05	1.1	2,691	0.04%
2023/03/17	1	33.95	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%
2023/03/14	1	34.20	3	34.30	34.30	-2	2,618	-0.08%
2023/03/13	1	34.30	7	34.30	34.65	-6	2,609	-0.23%
2023/03/10	2	34.60	0.1	34.70	34.40	1.9	2,630	0.07%
2023/03/08	1	35.00	0	0.00	34.90	1	2,690	0.04%
2023/03/07	3	34.90	20	35.05	34.95	-17	2,691	-0.63%
2023/03/06	3	34.90	5	34.95	35.10	-2	2,698	-0.07%
2023/03/03	0	0.00	8	34.40	34.40	-8	2,662	-0.30%
2023/03/02	0	0.00	2	34.05	34.20	-2	2,681	-0.07%
2023/03/01	2	34.25	0	0.00	34.00	2	2,684	0.07%
2023/02/24	1	34.50	0	0.00	34.25	1	2,630	0.04%
2023/02/23	0	0.00	2	34.85	34.85	-2	2,545	-0.08%
2023/02/22	0	0.00	2	34.65	34.60	-2	2,526	-0.08%
2023/02/21	1	35.00	1	35.05	35.05	0	2,524	0.00%
2023/02/16	5	34.30	0	0.00	34.30	5	2,585	0.19%
2023/02/15	20	34.10	0	0.00	34.05	20	2,635	0.76%
2023/02/14	0	0.00	3	34.25	34.20	-3	2,654	-0.11%
2023/02/08	0.1	34.05	0	0.00	33.90	0.1	2,696	0.00%
2023/02/07	3.5	33.91	0	0.00	34.00	3.5	2,683	0.13%
2023/02/06	3	34.23	0	0.00	34.15	3	2,643	0.11%
2023/02/02	3	34.60	1	34.70	34.65	2	2,648	0.08%
2023/01/31	2	34.58	1	34.95	34.50	1	2,718	0.04%
2023/01/30	15	34.57	2	35.00	34.90	13	2,683	0.48%
2023/01/16	1	34.40	0	0.00	34.40	1	2,664	0.04%
2023/01/13	3	34.35	1	35.00	34.20	2	2,737	0.07%
2023/01/10	0	0.00	2	34.85	34.85	-2	2,918	-0.07%
2023/01/05	0	0.00	1	34.35	34.45	-1	3,003	-0.03%
2023/01/04	0	0.00	3	34.20	34.20	-3	3,035	-0.10%
2023/01/03	2	33.88	1	33.85	34.10	1	3,114	0.03%
2022/12/30	0	0.00	9	33.91	33.90	-9	3,126	-0.29%
2022/12/29	1	33.55	0	0.00	33.70	1	3,199	0.03%
2022/12/28	2	33.95	0	0.00	34.00	2	3,284	0.06%
2022/12/26	0	0.00	1	33.85	34.05	-1	3,388	-0.03%
2022/12/23	1	33.60	0	0.00	33.75	1	3,528	0.03%
2022/12/22	1	33.80	1	34.05	34.00	0	3,626	0.00%
2022/12/20	1	33.80	0	0.00	33.70	1	3,853	0.03%
2022/12/15	1	34.30	1	34.70	34.50	0	4,325	0.00%
2022/12/14	0	0.00	1	34.75	34.55	-1	4,494	-0.02%
2022/12/13	1	34.50	0	0.00	34.10	1	4,668	0.02%
2022/12/09	1	34.45	3	34.78	35.00	-2	5,259	-0.04%
2022/12/08	1	34.45	0	0.00	34.50	1	5,774	0.02%
2022/12/06	1	34.45	0	0.00	34.75	1	6,217	0.02%
2022/12/05	3	35.15	3	34.85	34.60	0	6,213	0.00%
2022/12/02	4	35.05	0	0.00	34.90	4	6,221	0.06%
2022/12/01	1	34.65	0	0.00	34.55	1	6,223	0.02%
2022/11/29	0	0.00	1	34.15	34.55	-1	6,125	-0.02%
2022/11/28	6	33.84	0	0.00	33.95	6	6,121	0.10%
2022/11/25	0	0.00	1	34.40	34.35	-1	6,128	-0.02%
2022/11/24	11	34.15	0	0.00	34.25	11	6,164	0.18%
2022/11/22	0	0.00	1.1	33.51	33.50	-1.1	6,194	-0.02%
2022/11/21	3	33.52	0	0.00	33.75	3	6,196	0.05%
2022/11/17	1	33.60	0	0.00	33.75	1	6,205	0.02%
2022/11/16	1	33.90	2	33.90	33.80	-1	6,202	-0.02%
2022/11/14	1	34.20	3	34.02	34.20	-2	6,154	-0.03%
2022/11/10	1	33.10	0	0.00	33.05	1	6,081	0.02%
2022/11/09	1	33.50	0	0.00	33.45	1	6,120	0.02%
2022/11/08	0.9	33.54	30	33.52	33.45	-29.1	6,181	-0.47%
2022/11/07	3	33.68	3	33.47	33.60	0	6,252	0.00%
2022/11/04	11	32.95	0	0.00	32.95	11	6,288	0.17%
2022/11/03	1	32.80	0	0.00	33.00	1	6,303	0.02%
2022/11/02	0	0.00	1	33.00	33.00	-1	6,321	-0.02%
2022/11/01	4	32.85	8	33.08	33.05	-4	6,326	-0.06%
2022/10/28	3	32.60	0	0.00	32.40	3	6,352	0.05%
2022/10/27	5	33.30	7	33.12	33.05	-2	6,348	-0.03%
2022/10/25	1	32.05	3	32.05	32.10	-2	6,335	-0.03%
2022/10/24	3	32.33	0	0.00	32.00	3	6,318	0.05%
2022/10/21	1.5	32.07	0	0.00	32.00	1.5	6,274	0.02%
2022/10/20	1	32.70	0	0.00	32.80	1	6,191	0.02%
2022/10/19	0	0.00	1	33.90	33.50	-1	6,021	-0.02%
2022/10/18	1	34.00	2	33.95	33.95	-1	6,068	-0.02%
2022/10/17	3	34.10	28	33.88	34.00	-25	6,113	-0.41%
2022/10/14	5	34.15	0	0.00	34.10	5	6,106	0.08%
2022/10/13	5	34.45	0	0.00	34.05	5	6,135	0.08%
2022/10/12	0	0.00	3	35.03	34.85	-3	6,108	-0.05%
2022/10/07	3	35.27	0	0.00	35.25	3	6,118	0.05%
2022/10/06	0	0.00	6	36.13	35.80	-6	6,159	-0.10%
2022/10/05	6	35.58	4	35.90	35.70	2	6,143	0.03%
2022/10/04	9	35.39	0	0.00	35.35	9	6,091	0.15%
2022/10/03	6	35.20	2	35.50	35.00	4	6,085	0.07%
2022/09/30	5	35.55	6	35.70	35.70	-1	6,141	-0.02%
2022/09/29	3	36.35	1	36.15	36.40	2	6,023	0.03%
2022/09/28	3	36.20	0	0.00	36.30	3	5,964	0.05%
2022/09/27	7	36.86	3	36.88	37.05	4	5,867	0.07%
2022/09/26	12	36.85	7	36.65	36.95	5	5,802	0.09%
2022/09/23	27	37.64	6	38.11	37.35	21	5,675	0.37%
2022/09/22	28	38.53	4	38.30	38.80	24	5,493	0.44%
2022/09/21	11	39.56	5	39.47	39.25	6	5,417	0.11%
2022/09/20	3	39.70	9	39.50	39.60	-6	5,266	-0.11%
2022/09/19	8	39.15	7	39.04	39.45	1	5,117	0.02%
2022/09/16	16	38.80	13	38.87	39.50	3	4,957	0.06%
2022/09/15	42	38.65	111	38.87	38.40	-69	4,576	-1.51%	大賣/
2022/09/14	21	36.49	11	37.42	37.70	10	4,040	0.25%
2022/09/13	4	35.70	5	35.76	35.95	-1	3,724	-0.03%
2022/09/12	0	0.00	1	35.25	35.20	-1	3,641	-0.03%
2022/09/06	2	34.48	0	0.00	34.60	2	3,718	0.05%
2022/09/02	0	0.00	4	35.00	34.80	-4	3,767	-0.11%
2022/09/01	5	34.92	0	0.00	35.00	5	3,754	0.13%
2022/08/31	0	0.00	8	35.19	35.45	-8	3,747	-0.21%
2022/08/30	1	34.80	1	34.95	34.95	0	3,735	0.00%
2022/08/29	9	34.66	30	34.70	34.55	-21	3,733	-0.56%
2022/08/26	1	35.30	0	0.00	35.35	1	3,729	0.03%
2022/08/24	0	0.00	1	35.15	35.25	-1	3,786	-0.03%
2022/08/22	1	35.05	0	0.00	35.20	1	4,064	0.02%
2022/08/19	0	35.53	0	0.00	35.35	0	4,090	0.00%
2022/08/18	1	35.15	0	0.00	35.50	1	4,097	0.02%
2022/08/17	0	0.00	1	35.50	35.60	-1	4,128	-0.02%
2022/08/16	0	0.00	1	35.20	35.50	-1	4,111	-0.02%
2022/08/15	1	34.95	0	0.00	34.95	1	4,082	0.02%
2022/08/12	1	34.85	1	35.25	35.20	0	4,089	0.00%
2022/08/11	1	34.75	0	0.00	34.75	1	4,032	0.02%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.02%
2022/08/09	0	34.65	0	0.00	34.55	0	4,035	0.00%
2022/08/08	1	34.80	0	0.00	34.80	1	4,014	0.02%
2022/08/04	4	35.39	0	0.00	34.50	4	4,021	0.10%
2022/08/03	1	35.80	3	35.50	35.75	-2	3,969	-0.05%
2022/08/02	1	35.70	1	35.75	35.80	0	3,958	0.00%
2022/08/01	0	0.00	4	36.00	36.10	-4	3,941	-0.10%
2022/07/29	0	0.00	1	35.40	35.45	-1	3,918	-0.03%
2022/07/26	1	35.25	0	0.00	35.20	1	3,903	0.03%
2022/07/25	1	34.80	5	34.77	35.15	-4	3,902	-0.10%
2022/07/22	3	35.62	5	35.66	35.60	-2	3,851	-0.05%
2022/07/21	1	35.70	1	36.10	36.15	0	3,840	0.00%
2022/07/20	2	36.05	0	0.00	35.80	2	3,799	0.05%
2022/07/19	0	0.00	2	36.63	36.65	-2	3,781	-0.05%
2022/07/18	2	36.28	1	36.25	36.60	1	3,752	0.03%
2022/07/15	1	35.80	1	36.05	36.30	0	3,706	0.00%
2022/07/14	0	0.00	5	35.30	36.05	-5	3,698	-0.14%
2022/07/13	2	35.15	2	35.15	35.25	0	3,643	0.00%
2022/07/12	2	35.03	0	0.00	34.90	2	3,605	0.06%
2022/07/11	3	35.75	0	0.00	35.60	3	3,595	0.08%
2022/07/08	0	0.00	41	35.98	36.10	-41	3,582	-1.14%
2022/07/07	0	0.00	14	35.01	35.15	-14	3,462	-0.40%
2022/07/06	1	35.40	10	35.06	34.70	-9	3,468	-0.26%
2022/07/05	1	35.65	0	0.00	35.45	1	3,482	0.03%
2022/06/29	1	35.95	2	35.85	35.65	-1	3,500	-0.03%
2022/06/28	1	35.65	0	0.00	35.70	1	3,479	0.03%
2022/06/27	0	0.00	1	35.80	35.70	-1	3,569	-0.03%
2022/06/24	1	35.50	0	0.00	35.45	1	3,554	0.03%
2022/06/23	0	0.00	8	34.99	35.10	-8	3,521	-0.23%
2022/06/21	0	0.00	1	34.35	34.95	-1	3,511	-0.03%
2022/06/20	2	33.90	5	33.94	33.75	-3	3,500	-0.09%
2022/06/16	2	35.05	7	35.15	34.85	-5	3,401	-0.15%
2022/06/15	0	0.00	1	35.25	35.05	-1	3,443	-0.03%
2022/06/14	0	0.00	3.8	34.70	34.95	-3.8	3,466	-0.11%
2022/06/13	2	34.80	1	34.71	34.70	1	3,498	0.03%
2022/06/10	1	35.55	1	35.50	35.50	0	3,485	0.00%
2022/06/09	1	35.70	0	0.00	35.75	1	3,502	0.03%
2022/06/08	10.9	35.78	1	35.75	35.80	9.9	3,487	0.28%
2022/06/07	6	35.60	0	0.00	35.65	6	3,468	0.17%
2022/06/06	6	35.51	0	0.00	35.70	6	3,470	0.17%
2022/06/02	5	35.48	5	35.55	35.50	0	3,526	0.00%
2022/06/01	7	35.52	0	0.00	35.25	7	3,623	0.19%
2022/05/31	3	35.13	0	0.00	35.55	3	3,606	0.08%
2022/05/30	2	35.15	0	0.00	35.30	2	3,395	0.06%
2022/05/27	1	34.65	0	0.00	34.75	1	3,357	0.03%
2022/05/26	0	0.00	5	34.62	34.40	-5	3,371	-0.15%
2022/05/25	6	34.46	5	34.27	34.50	1	3,454	0.03%
2022/05/24	6	34.01	0	0.00	33.85	6	3,508	0.17%
2022/05/23	6	33.99	0	0.00	33.95	6	3,506	0.17%
2022/05/20	0	0.00	5	34.60	34.40	-5	3,522	-0.14%
2022/05/18	0	0.00	10	34.35	34.75	-10	3,484	-0.29%
2022/05/17	0	0.00	1	34.20	34.30	-1	3,494	-0.03%
2022/05/12	0	0.00	42	33.20	33.00	-42	3,515	-1.19%
2022/05/11	32	32.99	0	0.00	33.00	32	3,504	0.91%
2022/05/06	1	33.75	0	0.00	33.70	1	3,626	0.03%
2022/05/05	1	34.15	1	34.00	34.30	0	3,729	0.00%
2022/05/04	2	33.73	1	33.95	33.70	1	3,737	0.03%
2022/04/29	1	33.60	1	33.80	33.45	0	3,837	0.00%
2022/04/28	1	33.35	0	0.00	33.50	1	3,881	0.03%
2022/04/27	2	33.20	1	33.35	33.40	1	3,860	0.03%
2022/04/26	1.1	33.90	0	0.00	33.95	1.1	3,837	0.03%
2022/04/25	1	33.90	0	0.00	33.80	1	3,857	0.03%
2022/04/22	5	34.35	0	0.00	34.40	5	3,817	0.13%
2022/04/21	1	34.40	2	34.50	34.55	-1	3,847	-0.03%
2022/04/20	4	34.18	1	34.25	34.15	3	3,889	0.08%
2022/04/19	11	34.10	0	0.00	34.05	11	3,882	0.28%
2022/04/18	5	34.05	0	0.00	34.05	5	3,924	0.13%
2022/04/13	2	34.80	0	0.00	34.80	2	4,006	0.05%
2022/04/12	0	0.00	5	34.40	34.35	-5	4,041	-0.12%
2022/04/11	1	34.80	0	0.00	34.40	1	4,054	0.02%
2022/04/08	1	35.05	0	0.00	35.00	1	4,056	0.02%
2022/04/07	5	35.08	10	35.35	34.95	-5	4,116	-0.12%
2022/04/06	12	35.50	0	0.00	35.65	12	4,126	0.29%
2022/03/31	0	0.00	50	35.65	35.45	-50	4,354	-1.15%
2022/03/30	2	35.45	4	35.51	35.30	-2	4,321	-0.05%
2022/03/29	3	34.97	0	0.00	34.60	3	4,231	0.07%
2022/03/28	1	34.70	0	0.00	34.85	1	4,227	0.02%
2022/03/25	0	0.00	2	34.85	34.85	-2	4,247	-0.05%
2022/03/24	1	35.30	0	0.00	35.05	1	4,304	0.02%
2022/03/23	1	35.50	25	35.45	35.50	-24	4,354	-0.55%
2022/03/21	0	0.00	2	35.25	35.60	-2	4,402	-0.05%
2022/03/18	1	35.15	0	0.00	35.00	1	4,448	0.02%
2022/03/16	2	34.25	0	0.00	34.85	2	4,587	0.04%
2022/03/14	1	34.55	0	0.00	35.05	1	4,982	0.02%
2022/03/11	1	34.45	0	0.00	34.50	1	5,019	0.02%
2022/03/10	1	34.65	0	0.00	34.80	1	5,074	0.02%
2022/03/08	6	33.94	0.7	34.00	34.00	5.3	5,077	0.11%
2022/03/07	38	34.33	0	0.00	34.20	38	5,080	0.75%
2022/03/04	2	35.08	0	0.00	35.05	2	5,129	0.04%
2022/03/03	2	35.30	0	0.00	35.35	2	5,162	0.04%
2022/03/02	0	0.00	10	35.60	35.40	-10	5,195	-0.19%
2022/03/01	14	35.48	0	0.00	35.65	14	5,198	0.27%
2022/02/25	11	34.84	4	35.30	35.60	7	5,207	0.13%
2022/02/24	4	35.25	30	35.10	35.05	-26	5,142	-0.51%
2022/02/23	1	35.70	0	0.00	35.70	1	5,087	0.02%
2022/02/22	2	35.83	2.5	35.87	35.80	-0.5	5,118	-0.01%
2022/02/21	3	36.18	18	36.42	36.40	-15	5,111	-0.29%
2022/02/17	50	36.35	10	36.00	36.30	40	5,115	0.78%
2022/02/16	1.1	35.65	3	35.70	35.60	-1.9	5,102	-0.04%
2022/02/15	0.1	35.30	16	35.15	35.15	-15.9	5,129	-0.31%
2022/02/14	3.1	35.30	3	35.35	35.25	0.1	5,187	0.00%
2022/02/11	4	35.86	20	35.74	35.75	-16	5,191	-0.31%
2022/02/09	1.1	36.30	44	36.36	36.35	-42.9	5,230	-0.82%
2022/02/08	15	36.42	1	36.50	36.35	14	5,239	0.27%
2022/02/07	0	0.00	1	35.50	36.10	-1	5,196	-0.02%
2022/01/26	0	0.00	2	34.65	34.55	-2	5,093	-0.04%
2022/01/25	3	34.55	2	34.58	34.55	1	5,130	0.02%
2022/01/24	1	35.15	0	0.00	35.10	1	5,082	0.02%
2022/01/21	3	35.18	0.6	35.28	35.45	2.4	5,139	0.05%
2022/01/20	16	35.50	0	0.00	35.45	16	5,107	0.31%
2022/01/19	1	35.40	0	0.00	35.35	1	5,164	0.02%
2022/01/18	2	35.80	0	0.00	35.95	2	5,156	0.04%
2022/01/17	4	35.34	0.4	35.46	35.40	3.6	5,154	0.07%
2022/01/14	3	35.60	0	0.00	35.40	3	5,163	0.06%
2022/01/13	2	36.00	0	0.00	36.00	2	5,183	0.04%
2022/01/12	0	0.00	1.2	36.00	36.00	-1.2	5,146	-0.02%
2022/01/11	3	35.60	3	35.88	35.90	0	5,132	0.00%
2022/01/10	0	0.00	1	35.35	35.30	-1	5,111	-0.02%
2022/01/07	4	35.45	0	0.00	35.35	4	5,124	0.08%
2022/01/05	0	0.00	1	35.75	35.75	-1	5,096	-0.02%
2022/01/04	10	35.65	30	35.77	35.90	-20	5,108	-0.39%
2022/01/03	2	35.88	0	0.00	35.85	2	5,109	0.04%
2021/12/30	1	36.20	0	0.00	36.10	1	5,105	0.02%
2021/12/29	2	36.43	1	36.50	36.55	1	5,126	0.02%
2021/12/28	5	36.81	0	0.00	36.65	5	5,134	0.10%
2021/12/27	5	37.11	4.2	37.04	37.20	0.8	5,044	0.02%
2021/12/24	0	0.00	10	35.97	36.05	-10	4,997	-0.20%
2021/12/23	2	35.85	0	0.00	35.80	2	5,072	0.04%
2021/12/22	1	35.80	0	0.00	35.90	1	5,202	0.02%
2021/12/21	0	0.00	1	35.75	35.60	-1	5,233	-0.02%
2021/12/20	19	35.59	3	35.75	35.50	16	5,264	0.30%
2021/12/17	5	35.75	10	35.82	36.15	-5	5,281	-0.09%
2021/12/16	12	35.66	0	0.00	35.55	12	5,262	0.23%
2021/12/15	1	35.65	0	0.00	35.70	1	5,344	0.02%
2021/12/14	5	35.87	15	36.08	35.85	-10	5,397	-0.19%
2021/12/13	0	0.00	9	36.22	36.10	-9	5,381	-0.17%
2021/12/10	12	35.95	1	35.80	35.85	11	5,435	0.20%
2021/12/09	76	35.83	8	35.99	36.55	68	5,388	1.26%
2021/12/08	0	0.00	1	34.85	35.20	-1	5,085	-0.02%
2021/12/07	8	34.61	0	0.00	34.50	8	4,993	0.16%
2021/12/06	3	34.55	1	34.45	34.85	2	5,066	0.04%
2021/12/01	7.1	33.64	2	33.90	33.65	5.1	5,197	0.10%
2021/11/30	2	33.75	8	34.05	33.50	-6	5,160	-0.12%
2021/11/29	7	34.06	0	0.00	34.00	7	5,045	0.14%
2021/11/26	13	34.57	0	0.00	34.40	13	5,029	0.26%
2021/11/25	15	35.00	0	0.00	34.90	15	5,090	0.29%
2021/11/24	2.1	34.95	1	35.00	35.10	1.1	5,171	0.02%
2021/11/23	9	34.54	5	34.79	34.50	4	5,182	0.08%
2021/11/22	1	34.55	1	34.60	34.80	0	5,264	0.00%
2021/11/19	3	34.50	0	0.00	34.30	3	5,307	0.06%
2021/11/18	3	34.43	0	0.00	34.50	3	5,349	0.06%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/16	1	34.70	1	34.90	34.75	0	5,406	0.00%
2021/11/15	0.1	34.90	11	34.75	35.05	-11	5,536	-0.20%
2021/11/12	1.1	34.36	0	0.00	34.45	1.1	5,749	0.02%
2021/11/11	11	34.40	0	0.00	34.30	11	5,810	0.19%
2021/11/10	7	34.84	0	0.00	34.80	7	5,841	0.12%
2021/11/09	20	34.95	1	35.10	35.20	19	5,850	0.32%
2021/11/08	27	34.70	0	0.00	34.80	27	5,916	0.46%
2021/11/05	14	34.12	0	0.00	34.15	14	5,890	0.24%
2021/11/04	1	34.30	0	0.00	34.35	1	5,911	0.02%
2021/11/02	0	0.00	2	34.70	34.50	-2	5,933	-0.03%
2021/11/01	1	34.30	1	34.60	34.45	0	5,893	0.00%
2021/10/29	14	34.30	2	34.40	34.10	12	5,891	0.20%
2021/10/28	4	34.75	0	0.00	34.75	4	5,841	0.07%
2021/10/26	0.4	35.20	0	0.00	35.20	0.4	5,851	0.01%
2021/10/25	1	34.60	0	0.00	35.15	1	5,816	0.02%
2021/10/22	0	0.00	2	34.90	34.85	-2	5,840	-0.03%
2021/10/21	0	0.00	8	35.37	35.20	-8	5,829	-0.14%
2021/10/20	4	34.90	0	0.00	34.85	4	5,774	0.07%
2021/10/19	12	34.92	0	0.00	34.90	12	5,772	0.21%
2021/10/18	5	34.94	3	34.85	34.90	2	5,762	0.03%
2021/10/15	1	34.35	0	0.00	34.85	1	5,770	0.02%
2021/10/13	15	33.92	0	0.00	33.85	15	5,867	0.26%
2021/10/12	2	33.95	0	0.00	33.95	2	5,830	0.03%
2021/10/07	0	0.00	30	34.60	34.90	-30	5,867	-0.51%
2021/10/06	14	34.04	0	0.00	34.10	14	5,881	0.24%
2021/10/05	11	34.31	1	33.90	34.20	10	5,836	0.17%
2021/10/04	2	34.75	0	0.00	34.65	2	5,850	0.03%
2021/10/01	4	35.00	0	0.00	35.00	4	5,851	0.07%
2021/09/29	13	35.28	0	0.00	35.25	13	5,680	0.23%
2021/09/28	1	35.90	0	0.00	35.90	1	5,564	0.02%
2021/09/27	1	36.30	0	0.00	36.20	1	5,592	0.02%
2021/09/24	4	35.60	0	0.00	35.60	4	5,567	0.07%
2021/09/23	1	35.50	4	35.50	35.60	-3	5,511	-0.05%
2021/09/22	6	35.50	0	0.00	35.40	6	5,509	0.11%
2021/09/16	2	36.45	4	36.40	36.40	-2	5,456	-0.04%
2021/09/15	3	36.93	3	37.17	37.00	0	5,567	0.00%
2021/09/14	18	36.93	19	36.93	37.35	-1	5,544	-0.02%
2021/09/13	38	36.13	0	0.00	36.50	38	5,496	0.69%
2021/09/10	3	36.25	4	36.26	36.25	-1	5,560	-0.02%
2021/09/09	15	36.20	0	0.00	36.25	15	5,878	0.26%
2021/09/08	7	35.99	0	0.00	35.80	7	5,826	0.12%
2021/09/07	12	36.77	0	0.00	36.65	12	5,733	0.21%
2021/09/06	10	36.95	0	0.00	36.90	10	5,753	0.17%
2021/09/03	1	36.95	0	0.00	37.05	1	5,756	0.02%
2021/09/02	1	37.00	0	0.00	36.80	1	5,747	0.02%
2021/09/01	2	37.05	2	37.10	37.05	0	5,735	0.00%
2021/08/31	16	36.73	0	0.00	37.25	16	5,739	0.28%
2021/08/30	15	36.88	0	37.10	37.05	15	5,668	0.26%
2021/08/27	0	0.00	5	38.08	38.15	-5	5,597	-0.09%
2021/08/26	1.3	37.69	0	0.00	37.50	1.3	5,564	0.02%
2021/08/25	4	37.74	0	0.00	37.95	4	5,540	0.07%
2021/08/23	2	37.90	0	0.00	38.05	2	5,436	0.04%
2021/08/20	3	37.83	0	0.00	37.55	3	5,522	0.05%
2021/08/19	42	37.85	3	39.15	37.60	39	5,620	0.69%
2021/08/18	66	37.22	6	37.27	37.80	60	5,554	1.08%
2021/08/17	21	38.59	2	38.50	38.40	19	5,420	0.35%
2021/08/16	3	39.37	0.3	40.10	39.15	2.7	5,337	0.05%
2021/08/13	2	40.30	0	0.00	40.30	2	5,353	0.04%
2021/08/12	13.3	40.76	1	40.40	40.65	12.3	5,414	0.23%
2021/08/11	0	0.00	1	41.65	41.80	-1	5,363	-0.02%
2021/08/09	15	42.68	0	0.00	42.50	15	5,608	0.27%
2021/08/06	1	43.30	5	43.25	43.10	-4	5,689	-0.07%
2021/08/02	3	43.35	0	0.00	44.20	3	6,363	0.05%
2021/07/29	2	44.05	0	0.00	44.05	2	6,570	0.03%
2021/07/28	0.1	43.80	0	0.00	43.60	0.1	6,811	0.00%
2021/07/22	0	0.00	2	44.25	44.05	-2	7,643	-0.03%
2021/07/20	1	43.95	4	43.96	43.85	-3	7,942	-0.04%
2021/07/19	0	0.00	2	44.10	45.00	-2	8,125	-0.02%
2021/07/16	2	44.73	0	0.00	45.15	2	8,566	0.02%
2021/07/15	3	44.47	0	0.00	44.30	3	8,998	0.03%
2021/07/14	0	0.00	3	43.95	43.85	-3	9,886	-0.03%
2021/07/13	10	45.25	11	44.44	44.55	-1	10,139	-0.01%
2021/07/12	0	0.00	2	44.75	44.80	-2	10,396	-0.02%
2021/07/09	10	44.50	0	0.00	44.70	10	10,836	0.09%
2021/07/08	14	44.91	0	0.00	45.15	14	10,863	0.13%
2021/07/06	0	0.00	0.1	45.70	45.70	-0.1	10,884	0.00%
2021/07/05	1	45.50	6	45.78	46.00	-5	10,972	-0.05%
2021/07/02	1.1	45.43	1	45.70	45.45	0.1	10,992	0.00%
2021/07/01	2	46.58	11	46.56	46.30	-9	10,943	-0.08%
2021/06/30	0	0.00	14	46.57	46.75	-14	10,959	-0.13%
2021/06/28	1	46.80	13	46.97	47.00	-12	11,123	-0.11%
2021/06/25	4.1	47.71	0	0.00	47.35	4.1	11,196	0.04%
2021/06/24	14	47.39	14	47.30	47.45	0	11,235	0.00%
2021/06/23	0	0.00	1	46.00	46.00	-1	11,152	-0.01%
2021/06/22	1	44.70	7	44.79	44.95	-6	11,173	-0.05%
2021/06/21	10	44.10	4	44.30	44.30	6	11,334	0.05%
2021/06/18	0	0.00	2	44.90	44.45	-2	11,309	-0.02%
2021/06/16	0	0.00	3	45.18	45.50	-3	11,021	-0.03%
2021/06/15	4	45.98	0	0.00	45.65	4	11,061	0.04%
2021/06/11	1	46.30	36	46.78	46.35	-35	11,112	-0.31%
2021/06/10	2	47.00	30	46.80	46.50	-28	11,116	-0.25%
2021/06/09	1	47.25	0	0.00	47.00	1	11,095	0.01%
2021/06/04	0	0.00	10	47.70	47.65	-10	11,091	-0.09%
2021/06/01	0	0.00	2	46.85	47.00	-2	11,095	-0.02%
2021/05/31	3	47.17	4	47.10	46.65	-1	11,201	-0.01%
2021/05/28	2	48.10	17	48.15	47.40	-15	11,297	-0.13%
2021/05/27	7	45.92	7	46.69	47.15	0	11,207	0.00%
2021/05/26	3	46.13	5	46.34	46.25	-2	11,197	-0.02%
2021/05/25	4	46.03	6	45.38	46.30	-2	11,152	-0.02%
2021/05/24	0	0.00	1	43.60	44.60	-1	11,108	-0.01%
2021/05/21	7	44.29	3	44.32	44.35	4	11,218	0.04%
2021/05/20	2	44.20	7	44.11	44.20	-5	11,167	-0.04%
2021/05/19	32	42.75	2	44.40	43.55	30	11,092	0.27%
2021/05/18	3	42.40	7	42.97	43.75	-4	11,075	-0.04%
2021/05/17	9	41.91	10	41.67	41.30	-1	11,014	-0.01%
2021/05/14	7	43.79	8	44.33	44.35	-1	10,811	-0.01%
2021/05/13	10	43.68	10	43.40	43.90	0	10,697	0.00%
2021/05/12	98	45.98	27	45.06	45.00	71	10,559	0.67%
2021/05/11	38.2	49.43	1	49.95	48.60	37.2	10,379	0.36%
2021/05/10	0	0.00	7	51.43	51.50	-7	10,201	-0.07%
2021/05/07	2	50.65	5	50.96	51.00	-3	10,178	-0.03%
2021/05/06	3	50.27	23	50.52	50.70	-20	10,138	-0.20%
2021/05/05	22.4	50.25	11	50.49	49.50	11.4	9,970	0.11%
2021/05/04	41	50.28	7	50.96	51.10	34	9,745	0.35%
2021/05/03	8	52.86	35	52.99	52.50	-27	9,553	-0.28%
2021/04/29	57	54.19	14	54.31	54.10	43	9,387	0.46%
2021/04/28	29	55.20	5.3	55.42	55.50	23.7	9,117	0.26%
2021/04/27	16	56.13	14.1	56.83	56.10	2	9,030	0.02%
2021/04/26	15	56.96	4	57.05	57.00	11	8,914	0.12%
2021/04/23	31	55.39	45	55.32	56.30	-14	8,784	-0.16%
2021/04/22	32	57.05	15	57.69	56.10	17	8,588	0.20%
2021/04/21	24	57.28	26	57.28	57.10	-2	8,128	-0.02%
2021/04/20	76.5	56.77	28	57.21	56.50	48.5	7,741	0.63%
2021/04/19	7	53.77	8	53.51	53.80	-1	6,858	-0.01%
2021/04/16	16	51.59	19	51.46	51.70	-3	6,557	-0.05%
2021/04/15	28	50.63	131	50.26	51.20	-103	6,355	-1.62%	大賣/鉅額交易
2021/04/14	3	47.47	14	47.92	48.15	-11	5,976	-0.18%
2021/04/13	2	47.70	30	47.85	47.30	-28	6,072	-0.46%
2021/04/12	5	48.00	10	48.45	47.80	-5	6,202	-0.08%
2021/04/09	14	48.06	10	48.04	48.00	4	6,238	0.06%
2021/04/08	11	46.75	1	47.10	46.95	10	6,166	0.16%
2021/04/07	1	47.20	2.1	47.11	47.30	-1.1	6,163	-0.02%
2021/04/06	0	0.00	2	47.68	47.30	-2	6,151	-0.03%
2021/04/01	5	47.55	28	47.98	47.45	-23	6,115	-0.38%
2021/03/31	5	47.90	63	47.92	48.20	-58	6,045	-0.96%
2021/03/30	5	46.57	6	47.05	47.50	-1	5,882	-0.02%
2021/03/29	7	46.86	43.2	46.52	47.00	-36.2	5,788	-0.63%
2021/03/26	8.1	45.81	1	46.10	45.45	7.1	5,754	0.12%
2021/03/25	16	45.92	10.1	45.60	45.75	5.9	5,709	0.10%
2021/03/24	6	45.38	45.3	46.10	46.40	-39.3	5,620	-0.70%
2021/03/23	1	45.05	23	45.11	44.75	-22	5,436	-0.40%
2021/03/22	1	43.75	0	0.00	44.55	1	5,468	0.02%
2021/03/19	14.1	44.12	0	0.00	44.20	14.1	5,493	0.26%
2021/03/18	4	45.18	51	45.57	45.00	-47	5,476	-0.86%
2021/03/17	3	44.47	8.7	44.72	44.70	-5.7	5,413	-0.10%
2021/03/16	2	44.05	0	0.00	44.05	2	5,370	0.04%
2021/03/15	2	43.95	0.2	44.25	44.15	1.8	5,446	0.03%
2021/03/12	5.2	44.05	0	0.00	44.00	5.2	5,608	0.09%
2021/03/11	3	44.05	15	44.02	43.85	-12	5,662	-0.21%
2021/03/10	1	43.45	1.2	43.68	43.65	-0.2	5,681	0.00%
2021/03/09	1	43.75	6	43.85	43.60	-5	5,722	-0.09%
2021/03/08	0	0.00	8.3	43.60	43.45	-8.3	5,736	-0.14%
2021/03/05	20	43.13	0	0.00	42.95	20	5,802	0.34%
2021/03/04	0	0.00	1	44.40	43.55	-1	5,959	-0.02%
2021/03/03	0	0.00	1	44.10	43.85	-1	5,920	-0.02%
2021/03/02	1	42.25	0	0.00	42.40	1	5,874	0.02%
2021/02/26	17	43.39	0	0.00	43.15	17	5,890	0.29%
2021/02/25	20	44.55	5	44.75	44.45	15	5,794	0.26%
2021/02/24	19	44.43	0	0.00	44.40	19	5,882	0.32%
2021/02/23	0	0.00	28	44.74	44.65	-28	6,035	-0.46%
2021/02/22	3	43.42	2	43.48	43.60	1	6,028	0.02%
2021/02/19	8	42.49	0	0.00	42.55	8	6,085	0.13%
2021/02/18	0	0.00	9	43.06	43.30	-9	6,145	-0.15%
2021/02/17	0	0.00	15	43.05	42.70	-15	6,144	-0.24%
2021/02/05	1	41.65	1.5	41.75	41.80	-0.5	6,269	-0.01%
2021/02/04	2	41.83	0	0.00	41.65	2	6,367	0.03%
2021/02/02	0	0.00	12	42.25	42.25	-12	6,570	-0.18%
2021/02/01	2	40.40	20	40.85	40.80	-18	6,557	-0.27%
2021/01/28	18	40.63	9	41.17	40.35	9	6,637	0.14%
2021/01/27	0	0.00	6	41.60	41.40	-6	6,668	-0.09%
2021/01/26	10	41.65	0	0.00	41.50	10	6,678	0.15%
2021/01/21	0	0.00	3	42.17	41.70	-3	6,672	-0.04%
2021/01/20	22	41.99	0	0.00	41.60	22	6,659	0.33%
2021/01/19	2	42.70	0	0.00	43.20	2	6,574	0.03%
2021/01/15	0	0.00	29	43.30	43.05	-29	6,497	-0.45%
2021/01/14	6	43.16	10	43.20	43.10	-4	6,468	-0.06%
2021/01/11	0	0.00	1	43.35	43.55	-1	6,308	-0.02%
2021/01/08	1	43.55	3	43.50	43.60	-2	6,269	-0.03%
2021/01/06	64	41.89	5	41.65	41.35	59	6,075	0.97%
2021/01/05	5	42.91	20	43.00	42.80	-15	5,880	-0.26%
2021/01/04	9	43.72	3	43.68	44.40	6	5,711	0.11%
2020/12/31	0	0.00	0.1	44.00	44.05	-0.1	5,632	0.00%
2020/12/30	47	43.46	2	43.75	44.10	45	5,627	0.80%
2020/12/29	0	0.00	2	43.40	43.35	-2	5,619	-0.04%
2020/12/28	2	43.70	1	43.70	43.60	1	5,671	0.02%
2020/12/25	1	43.40	0	0.00	43.55	1	5,672	0.02%
2020/12/22	10	44.05	0	0.00	43.05	10	5,733	0.17%
2020/12/21	4	44.60	8	44.46	44.65	-4	5,756	-0.07%
2020/12/18	3	45.22	0	0.00	45.10	3	5,733	0.05%
2020/12/16	0	0.00	9.9	45.51	45.70	-9.9	5,727	-0.17%
2020/12/15	7	44.86	7	45.07	44.80	0	5,641	0.00%
2020/12/14	0	0.00	11	44.91	45.15	-11	5,592	-0.20%
2020/12/10	3	44.83	1	44.75	44.80	2	5,539	0.04%
2020/12/09	0	0.00	3.8	45.12	45.30	-3.8	5,503	-0.07%
2020/12/08	0	0.00	6	44.46	45.45	-6	5,469	-0.11%
2020/12/04	1	43.70	2	43.60	43.70	-1	5,386	-0.02%
2020/12/03	2	42.78	0	0.00	43.30	2	5,370	0.04%
2020/12/02	1	43.45	0	0.00	43.20	1	5,391	0.02%
2020/12/01	2	43.55	1	43.20	43.50	1	5,425	0.02%
2020/11/30	1	43.00	0	0.00	42.50	1	5,374	0.02%
2020/11/27	1	43.15	0	0.00	43.20	1	5,260	0.02%
2020/11/26	1	43.40	7	43.05	43.20	-6	5,288	-0.11%
2020/11/25	0	0.00	1.2	43.55	43.00	-1.2	5,393	-0.02%
2020/11/24	5	42.82	2	42.60	42.75	3	5,366	0.06%
2020/11/20	0	0.00	3	42.85	43.25	-3	5,180	-0.06%
2020/11/19	5	41.65	0	0.00	41.80	5	4,947	0.10%
2020/11/18	1	40.95	0	0.00	41.05	1	4,859	0.02%
2020/11/13	5	40.00	7	41.40	39.95	-2	4,820	-0.04%
2020/11/12	5	39.90	2	40.05	39.90	3	4,745	0.06%
2020/11/11	0	0.00	106	39.66	40.00	-106	4,888	-2.17%	大賣/鉅額交易
2020/11/09	0	0.00	7	38.50	38.60	-7	5,060	-0.14%
2020/11/06	0	0.00	2	38.25	38.25	-2	5,078	-0.04%
2020/11/05	0	0.00	2	37.93	38.00	-2	5,174	-0.04%
2020/10/29	1	36.20	0	0.00	36.35	1	5,303	0.02%
2020/10/23	1	36.60	0	0.00	36.75	1	5,346	0.02%
2020/10/20	6	36.66	0	0.00	36.80	6	5,487	0.11%
2020/10/19	2	36.85	2	37.05	37.05	0	5,553	0.00%
2020/10/15	0	0.00	10	36.55	36.60	-10	5,670	-0.18%
2020/10/12	0	0.00	1	37.35	37.70	-1	5,962	-0.02%
2020/10/07	0	0.00	10	37.95	38.00	-10	6,085	-0.16%
2020/09/28	1	36.30	12	36.11	36.70	-11	6,259	-0.18%
2020/09/24	7	35.79	1	35.85	35.70	6	6,256	0.10%
2020/09/22	2	36.95	0	0.00	37.05	2	6,199	0.03%
2020/09/21	0	0.00	1	38.20	38.00	-1	6,198	-0.02%
2020/09/18	1	37.55	0	0.00	37.70	1	6,209	0.02%
2020/09/15	0	0.00	3	38.35	38.50	-3	6,224	-0.05%
2020/09/11	0	0.00	1	37.65	37.90	-1	6,237	-0.02%
2020/09/10	0	0.00	4	38.33	38.50	-4	6,293	-0.06%
2020/09/09	0	0.00	1	38.50	38.45	-1	6,266	-0.02%
2020/09/08	0	0.00	20	37.58	37.50	-20	6,182	-0.32%
2020/09/04	1	35.85	1	35.60	36.10	0	6,136	0.00%
2020/09/03	8	35.73	0	0.00	35.85	8	6,096	0.13%
2020/09/02	21	35.88	0	0.00	35.90	21	6,043	0.35%
2020/09/01	0	0.00	3	36.30	36.40	-3	6,018	-0.05%
2020/08/31	3	36.73	1	37.70	36.00	2	5,954	0.03%
2020/08/28	11	37.39	0	0.00	37.30	11	5,794	0.19%
2020/08/20	10	37.20	2.3	37.23	37.45	7.7	6,072	0.13%
2020/08/19	1	38.50	5	38.65	38.40	-4	5,995	-0.07%
2020/08/18	3	38.60	5	38.72	39.00	-2	5,938	-0.03%
2020/08/17	11	38.82	6	39.09	38.75	5	5,860	0.09%
2020/08/14	3	38.20	107	38.89	38.65	-104	5,618	-1.85%	大賣/鉅額交易
2020/08/13	1	37.60	24	37.16	37.75	-23	5,386	-0.43%
2020/08/12	6	36.71	0	0.00	36.35	6	5,277	0.11%
2020/08/11	5	36.65	8	36.96	36.65	-3	5,220	-0.06%
2020/08/10	0	0.00	1	35.40	35.40	-1	5,063	-0.02%
2020/08/05	0	0.00	1	36.05	35.90	-1	5,015	-0.02%
2020/08/04	3	35.08	4	34.69	35.55	-1	4,923	-0.02%
2020/07/30	1	34.25	0	0.00	34.40	1	4,821	0.02%
2020/07/28	3	33.62	0	0.00	33.55	3	4,921	0.06%
2020/07/27	6	34.25	0	0.00	34.00	6	4,975	0.12%
2020/07/24	1	34.50	0	0.00	34.50	1	4,982	0.02%
2020/07/23	2	35.25	1	35.10	35.00	1	5,072	0.02%
2020/07/22	0	0.00	8	35.71	35.65	-8	5,096	-0.16%
2020/07/20	0	0.00	3	35.25	35.05	-3	5,070	-0.06%
2020/07/17	5	36.10	10	36.49	35.70	-5	5,023	-0.10%
2020/07/16	20	37.10	0	0.00	37.00	20	4,973	0.40%
2020/07/15	0	0.00	8	36.40	36.35	-8	4,823	-0.17%
2020/07/13	0	0.00	3.5	35.87	35.55	-3.5	4,758	-0.07%
2020/07/08	0	0.00	11	35.96	36.00	-11	4,653	-0.24%
2020/07/07	5	35.10	3	35.15	35.15	2	4,545	0.04%
2020/07/06	2	34.90	20	35.10	35.10	-18	4,552	-0.40%
2020/07/03	2	34.88	0	0.00	34.95	2	4,557	0.04%
2020/07/02	1	34.85	4	35.05	35.15	-3	4,612	-0.07%
2020/07/01	1	33.85	0	0.00	33.90	1	4,589	0.02%
2020/06/30	4	33.81	0	0.00	33.75	4	4,590	0.09%
2020/06/29	2	33.85	0	0.00	33.95	2	4,602	0.04%
2020/06/24	1	34.65	0	0.00	34.50	1	4,614	0.02%
2020/06/23	0	0.00	5.5	34.75	34.70	-5.5	4,680	-0.12%
2020/06/22	1	34.65	7	34.56	34.60	-6	4,693	-0.13%
2020/06/18	5	35.16	3	35.80	35.10	2	4,715	0.04%
2020/06/17	8	35.82	9	35.69	35.70	-1	4,735	-0.02%
2020/06/16	3	34.45	0	0.00	34.15	3	4,763	0.06%
2020/06/15	1	34.75	0	0.00	34.20	1	4,906	0.02%
2020/06/12	5	34.30	0	0.00	34.45	5	4,997	0.10%
2020/06/11	10	35.25	4	35.75	34.70	6	5,094	0.12%
2020/06/10	0	0.00	4	35.79	36.00	-4	5,095	-0.08%
2020/06/09	0	0.00	5	35.40	35.40	-5	5,202	-0.10%
2020/06/02	1	33.80	0	0.00	33.80	1	5,305	0.02%
2020/06/01	6	34.21	8	34.33	33.75	-2	5,302	-0.04%
2020/05/28	1	33.80	3	33.30	33.55	-2	5,041	-0.04%
2020/05/27	2	33.75	1	34.00	34.00	1	5,029	0.02%
2020/05/26	0	0.00	24	33.70	33.80	-24	5,065	-0.47%
2020/05/25	0	0.00	1	32.40	32.50	-1	5,049	-0.02%
2020/05/22	1	32.75	0	0.00	32.55	1	5,050	0.02%
2020/05/21	1	33.65	0	0.00	33.80	1	5,024	0.02%
2020/05/20	3	33.60	3	33.50	33.70	0	5,007	0.00%
2020/05/19	3	32.70	3	33.00	33.30	0	4,972	0.00%
2020/05/15	13	31.90	2	32.40	31.80	11	4,908	0.22%
2020/05/14	23	32.10	0	0.00	32.00	23	4,866	0.47%
2020/05/13	12	33.05	0	0.00	33.05	12	4,782	0.25%
2020/05/08	1	34.15	1	34.55	33.85	0	4,701	0.00%
2020/05/06	0	0.00	1	34.10	34.50	-1	4,675	-0.02%
2020/05/05	0	0.00	5	34.95	34.55	-5	4,627	-0.11%
2020/05/04	5	34.40	0	0.00	34.10	5	4,569	0.11%
2020/04/30	1	34.80	0	0.00	34.55	1	4,501	0.02%
2020/04/29	0	0.00	5	34.71	34.50	-5	4,405	-0.11%
2020/04/28	0	0.00	1	34.30	34.55	-1	4,379	-0.02%
2020/04/27	1	32.75	5	32.90	32.80	-4	4,385	-0.09%
2020/04/21	1	32.20	0	0.00	31.80	1	4,150	0.02%
2020/04/20	5	32.65	0	0.00	32.75	5	4,102	0.12%
2020/04/15	40	33.10	1	33.10	33.40	39	3,986	0.98%
2020/04/14	0	0.00	7	33.24	33.30	-7	3,956	-0.18%
2020/04/13	1	32.50	0	0.00	32.05	1	3,904	0.03%
2020/04/10	2	32.25	0	0.00	32.55	2	3,896	0.05%
2020/04/09	1	32.75	1	33.20	32.10	0	3,878	0.00%
2020/04/08	2	32.33	4	32.25	32.60	-2	3,826	-0.05%
2020/04/07	33	31.38	7	31.31	31.40	26	3,764	0.69%
2020/04/06	6	30.20	0	0.00	30.05	6	3,697	0.16%
2020/04/01	0	0.00	2	30.70	30.45	-2	3,626	-0.06%
2020/03/31	1	31.30	0	0.00	30.80	1	3,591	0.03%
2020/03/30	0	0.00	1	30.90	31.15	-1	3,539	-0.03%
2020/03/27	2	31.33	0	0.00	31.00	2	3,489	0.06%
2020/03/26	0	0.00	1	31.00	31.00	-1	3,437	-0.03%
2020/03/25	2	31.48	0	0.00	31.55	2	3,491	0.06%
2020/03/23	2	29.70	0	0.00	29.60	2	3,401	0.06%
2020/03/20	3	30.45	3	30.32	30.25	0	3,357	0.00%
2020/03/19	3	29.73	2	31.20	29.70	1	3,219	0.03%
2020/03/18	1	33.00	0	0.00	33.00	1	3,094	0.03%
2020/03/17	10	33.09	0	0.00	33.00	10	3,023	0.33%
2020/03/16	73	35.45	0	0.00	34.90	73	2,921	2.50%
2020/03/13	4	34.81	4	35.54	36.00	0	2,853	0.00%
2020/03/12	5	37.27	1	37.50	37.85	4	2,743	0.15%
2020/03/11	0	0.00	7	37.66	38.00	-7	2,632	-0.27%
2020/03/10	1	38.30	3	38.00	38.35	-2	2,580	-0.08%
2020/03/09	3	38.08	1	38.20	38.10	2	2,568	0.08%
2020/03/02	0	0.00	2	38.90	39.00	-2	2,519	-0.08%
2020/02/25	1	38.75	0	0.00	38.70	1	2,585	0.04%
2020/02/20	1	39.20	0	0.00	39.10	1	2,680	0.04%
2020/02/18	1	39.10	0	0.00	39.20	1	2,738	0.04%
2020/02/14	0	0.00	1	39.90	39.95	-1	2,899	-0.03%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/11	0	0.00	31	39.42	39.30	-31	3,238	-0.96%
2020/02/10	1	39.00	0	0.00	39.40	1	3,239	0.03%
2020/02/04	0	0.00	2	39.80	39.60	-2	3,293	-0.06%
2020/02/03	0	0.00	8	39.10	39.35	-8	3,314	-0.24%
2020/01/30	25	40.21	0	0.00	39.10	25	3,309	0.76%
2020/01/17	0	0.00	1	42.15	42.10	-1	3,214	-0.03%
2020/01/15	0	0.00	0	42.20	42.10	0	3,280	0.00%
2020/01/08	0	0.00	2	41.18	41.05	-2	3,823	-0.05%
2020/01/06	1	41.40	0	0.00	41.40	1	3,994	0.03%
2020/01/02	0	0.00	3	42.00	42.10	-3	4,028	-0.07%
2019/12/31	1	41.80	1	42.00	41.80	0	4,073	0.00%
2019/12/30	1	42.10	0	0.00	42.10	1	4,085	0.02%
2019/12/23	2	42.23	1	42.30	42.45	1	4,491	0.02%
2019/12/19	0	0.00	1	42.10	42.20	-1	4,446	-0.02%
2019/12/18	3	42.30	0	0.00	42.25	3	4,593	0.07%
2019/12/17	0	0.00	1	42.20	42.30	-1	4,627	-0.02%
2019/12/16	0	0.00	5	42.05	42.00	-5	4,631	-0.11%
2019/12/12	5	41.80	0	0.00	41.65	5	4,648	0.11%
2019/12/10	0	0.00	1	41.00	41.00	-1	4,672	-0.02%
2019/12/06	0	0.00	2	41.35	41.40	-2	4,681	-0.04%
2019/12/05	3	41.17	0	0.00	41.10	3	4,680	0.06%
2019/12/03	2	41.00	0	0.00	41.40	2	4,746	0.04%
2019/12/02	0	0.00	1	41.40	41.25	-1	4,737	-0.02%
2019/11/29	1	41.70	0	0.00	41.60	1	4,782	0.02%
2019/11/28	2	42.03	0	0.00	42.00	2	4,904	0.04%
2019/11/26	2	41.93	0	0.00	41.85	2	5,132	0.04%
2019/11/25	3	42.07	0	0.00	42.10	3	5,056	0.06%
2019/11/21	1	41.90	0	0.00	41.85	1	5,305	0.02%
2019/11/19	2	42.33	4	42.20	42.45	-2	5,580	-0.04%
2019/11/18	0	0.00	1	42.55	42.80	-1	5,521	-0.02%
2019/11/15	2	42.90	2	43.00	42.95	0	5,489	0.00%
2019/11/14	6	43.21	0	0.00	42.95	6	5,468	0.11%
2019/11/13	4	43.56	9	43.42	43.35	-5	5,403	-0.09%
2019/11/12	111	43.94	47	44.01	44.00	64	5,374	1.19%	大買/
2019/11/11	3	47.10	1	47.75	46.95	2	5,134	0.04%
2019/11/07	8	48.22	0	0.00	48.20	8	5,170	0.15%
2019/11/06	4	48.19	2	48.30	48.30	2	5,175	0.04%
2019/11/05	0	0.00	4	48.09	48.20	-4	5,166	-0.08%
2019/11/01	0	0.00	3	48.15	48.20	-3	5,230	-0.06%
2019/10/31	1	48.20	1	47.85	47.85	0	5,258	0.00%
2019/10/30	1	47.75	0	0.00	48.00	1	5,276	0.02%
2019/10/29	2	47.60	2	47.55	47.30	0	5,315	0.00%
2019/10/24	0	0.00	1	48.00	48.00	-1	5,323	-0.02%
2019/10/23	0	0.00	6	47.80	47.90	-6	5,337	-0.11%
2019/10/22	3	48.05	4	48.01	47.80	-1	5,320	-0.02%
2019/10/21	1	48.30	0	0.00	48.55	1	5,267	0.02%
2019/10/18	2	48.40	2	48.58	48.70	0	5,261	0.00%
2019/10/17	7	47.76	30	48.04	48.15	-23	5,135	-0.45%
2019/10/16	9	47.66	2	47.15	47.95	7	5,045	0.14%
2019/10/15	5	46.62	1	46.80	46.60	4	4,906	0.08%
2019/10/14	0	0.00	6	46.08	46.05	-6	4,817	-0.12%
2019/10/09	5	45.01	0	0.00	44.90	5	4,743	0.11%
2019/10/08	0	0.00	1	45.55	45.15	-1	4,756	-0.02%
2019/10/07	5	45.15	9	45.21	45.35	-4	4,751	-0.08%
2019/10/04	5	45.10	0	0.00	45.45	5	4,737	0.11%
2019/10/03	5	44.97	0	0.00	45.00	5	4,717	0.11%
2019/10/02	13	45.78	0	0.00	45.85	13	4,638	0.28%
2019/10/01	8	46.03	8	46.21	46.15	0	4,620	0.00%
2019/09/27	7	45.96	12	45.73	45.80	-5	4,558	-0.11%
2019/09/26	0	0.00	1	45.20	45.10	-1	4,414	-0.02%
2019/09/25	2	44.90	1	44.90	45.00	1	4,333	0.02%
2019/09/24	6	45.03	1	45.25	44.65	5	4,339	0.12%
2019/09/23	2	44.90	0	0.00	45.00	2	4,302	0.05%
2019/09/20	1	44.20	0	0.00	44.40	1	4,202	0.02%
2019/09/19	0	0.00	3	44.45	44.50	-3	4,148	-0.07%
2019/09/17	6	44.43	0	0.00	44.40	6	4,110	0.15%
2019/09/16	3	44.65	45	44.57	44.25	-42	4,158	-1.01%
2019/09/12	37	44.10	0	0.00	44.15	37	4,115	0.90%
2019/09/11	1	44.00	1	44.20	44.00	0	4,103	0.00%
2019/09/10	0	0.00	5	43.99	43.95	-5	4,084	-0.12%
2019/09/09	1	43.85	0	0.00	43.80	1	4,057	0.02%
2019/09/06	6	43.81	4	43.84	43.85	2	4,060	0.05%
2019/09/05	5	43.60	0	0.00	43.70	5	4,098	0.12%
2019/09/04	0	0.00	1	43.45	43.50	-1	4,089	-0.02%
2019/09/03	6	43.59	2	43.50	43.45	4	4,087	0.10%
2019/09/02	4	44.24	5	44.10	44.05	-1	4,061	-0.02%
2019/08/30	27	43.86	16	43.78	44.00	11	3,937	0.28%
2019/08/29	2	43.10	0	0.00	43.00	2	3,771	0.05%
2019/08/27	3	43.25	1	42.90	43.00	2	3,669	0.05%
2019/08/26	8	42.82	13	42.64	42.60	-5	3,526	-0.14%
2019/08/23	5	42.00	4	42.71	42.50	1	3,394	0.03%
2019/08/22	0	0.00	9	41.14	41.30	-9	3,183	-0.28%
2019/08/21	30	39.98	0	0.00	40.00	30	3,179	0.94%
2019/08/16	3	40.05	0	0.00	40.10	3	3,219	0.09%
2019/08/15	1	39.70	0	0.00	40.10	1	3,211	0.03%
2019/08/14	1.1	40.30	0	0.00	40.15	1.1	3,248	0.03%
2019/08/13	3	40.57	6	40.52	40.25	-3	3,256	-0.09%
2019/08/12	0	0.00	1	39.20	40.00	-1	3,229	-0.03%
2019/08/01	2	39.45	0	0.00	39.55	2	3,315	0.06%
2019/07/29	0	0.00	3	39.95	40.00	-3	3,334	-0.09%
2019/07/23	0	0.00	2	39.65	39.65	-2	3,402	-0.06%
2019/07/22	0	0.00	1	39.55	39.45	-1	3,403	-0.03%
2019/07/19	0	0.00	15	40.20	40.40	-15	3,498	-0.43%
2019/07/17	0	0.00	1	40.40	40.30	-1	3,573	-0.03%
2019/07/16	0	0.00	11	40.60	40.55	-11	3,634	-0.30%
2019/07/12	1	40.70	1	40.70	40.65	0	3,804	0.00%
2019/07/11	8	40.40	0	0.00	40.40	8	3,838	0.21%
2019/07/10	4	40.34	2	40.40	40.25	2	3,878	0.05%
2019/07/08	2	40.10	1	40.20	40.20	1	3,957	0.03%
2019/07/05	9	40.37	0	0.00	40.25	9	3,989	0.23%
2019/07/03	0	0.00	2	40.05	40.40	-2	4,030	-0.05%
2019/07/02	3	40.03	2	39.95	40.00	1	4,035	0.02%
2019/07/01	0	0.00	3	40.07	39.90	-3	4,041	-0.07%
2019/06/28	2	40.15	1	40.15	40.10	1	4,031	0.02%
2019/06/27	0	0.00	1	40.65	40.70	-1	4,021	-0.02%
2019/06/25	1	40.10	0	0.00	40.30	1	4,038	0.02%
2019/06/24	1	40.50	2	40.35	40.80	-1	4,043	-0.02%
2019/06/21	16	40.35	1	40.25	40.55	15	4,072	0.37%
2019/06/17	0	0.00	1	39.35	39.50	-1	4,040	-0.02%
2019/06/13	1	39.20	0	0.00	39.10	1	4,028	0.02%
2019/06/12	6	39.41	0	0.00	39.55	6	4,083	0.15%
2019/06/05	0	0.00	1	40.10	40.10	-1	3,948	-0.03%
2019/05/24	0	0.00	2.2	39.51	39.40	-2.2	3,855	-0.06%
2019/05/23	3	39.70	0	0.00	39.85	3	3,854	0.08%
2019/05/22	1	40.35	0	0.00	40.15	1	3,830	0.03%
2019/05/21	2	40.65	2	40.73	40.65	0	3,842	0.00%
2019/05/17	2	38.78	0	0.00	38.65	2	3,753	0.05%
2019/05/16	5	38.90	0	0.00	38.65	5	3,756	0.13%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	2	38.58	0	0.00	38.75	2	3,736	0.05%
2019/05/13	2	39.00	0	0.00	39.10	2	3,689	0.05%
2019/05/10	3	39.75	0	0.00	39.70	3	3,645	0.08%
2019/05/09	2	39.98	0	0.00	39.95	2	3,642	0.05%
2019/05/08	3	40.37	0	0.00	40.65	3	3,564	0.08%
2019/05/06	6	40.85	0	0.00	40.80	6	3,461	0.17%
2019/05/03	2	41.60	51	41.65	41.70	-49	3,390	-1.45%
2019/05/02	3	41.53	0	0.00	41.45	3	3,385	0.09%
2019/04/30	42	41.70	1	41.30	41.25	41	3,366	1.22%
2019/04/29	50	41.51	41	41.55	41.60	9	3,305	0.27%
2019/04/26	1	40.45	1	40.70	41.00	0	3,252	0.00%
2019/04/25	3	40.33	1	40.70	40.40	2	3,231	0.06%
2019/04/23	1	41.00	1	41.00	41.00	0	3,036	0.00%
2019/04/22	4	41.08	1	41.00	41.00	3	2,998	0.10%
2019/04/19	1	41.05	0	0.00	41.20	1	2,929	0.03%
2019/04/17	0	0.00	1	41.10	41.15	-1	2,785	-0.04%
2019/04/16	4	41.08	1	41.00	41.00	3	2,720	0.11%
2019/04/15	3	41.33	2	41.45	41.30	1	2,687	0.04%
2019/04/10	0	0.00	1	42.50	42.55	-1	2,562	-0.04%
2019/04/08	1	41.60	1	41.95	41.70	0	2,546	0.00%
2019/04/03	1	41.50	3	41.63	41.70	-2	2,564	-0.08%
2019/04/01	0	0.00	2	41.58	41.45	-2	2,590	-0.08%
2019/03/29	0	0.00	3	41.92	41.95	-3	2,572	-0.12%
2019/03/28	2	41.35	0	0.00	41.40	2	2,748	0.07%
2019/03/26	4	41.81	1	41.70	41.65	3	2,711	0.11%
2019/03/25	3	41.80	1	42.20	42.20	2	2,660	0.08%
2019/03/22	3	42.90	0	0.00	42.95	3	2,616	0.11%
2019/03/21	3	43.80	1	43.70	43.70	2	2,614	0.08%
2019/03/19	2	43.30	0	0.00	43.25	2	2,627	0.08%
2019/03/15	1	42.10	27	42.68	43.00	-26	2,610	-1.00%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/11	1	42.80	0	0.00	42.70	1	2,553	0.04%
2019/03/08	1	42.80	0	0.00	42.75	1	2,600	0.04%
2019/03/07	1	42.90	0	0.00	43.00	1	2,724	0.04%
2019/03/05	0	0.00	2	43.15	43.10	-2	2,812	-0.07%
2019/02/26	0	0.00	1	43.50	44.05	-1	2,770	-0.04%
2019/02/22	1	43.05	0	0.00	43.40	1	2,728	0.04%
2019/01/25	0	0.00	3	42.67	42.80	-3	3,106	-0.10%
2019/01/21	0	0.00	3	43.20	42.95	-3	3,193	-0.09%
2019/01/17	0	0.00	3	42.73	42.80	-3	3,237	-0.09%
2019/01/10	20	42.20	0	0.00	42.55	20	3,349	0.60%
2019/01/07	0	0.00	1	41.75	41.90	-1	3,428	-0.03%
2019/01/04	0	0.00	2	41.00	41.20	-2	3,446	-0.06%
2018/12/27	1	40.70	0	0.00	40.55	1	3,679	0.03%
2018/12/24	1	41.40	0	0.00	41.15	1	3,707	0.03%
2018/12/21	3	40.65	0	0.00	40.00	3	3,756	0.08%
2018/12/19	0	0.00	1	43.05	43.05	-1	3,587	-0.03%
2018/12/11	0	0.00	1	41.10	41.25	-1	3,718	-0.03%
2018/12/06	0	0.00	12	41.94	41.75	-12	3,784	-0.32%
2018/12/05	0	0.00	2	42.30	42.60	-2	3,773	-0.05%
2018/12/04	3	43.00	0	0.00	43.40	3	3,811	0.08%
2018/12/03	0	0.00	1	43.45	43.20	-1	3,805	-0.03%
2018/11/29	0	0.00	1	41.60	41.60	-1	3,692	-0.03%
2018/11/26	0	0.00	1	40.85	40.60	-1	3,671	-0.03%
2018/11/20	2	40.10	1	40.10	40.30	1	3,722	0.03%
2018/11/19	1	39.95	1	40.15	40.00	0	3,757	0.00%
2018/11/16	0.1	40.55	0	0.00	40.45	0.1	3,768	0.00%
2018/11/15	2	39.25	0	0.00	39.25	2	3,768	0.05%
2018/11/14	13	38.99	0	0.00	39.10	13	3,785	0.34%
2018/11/13	13	38.37	4	38.36	39.20	9	3,790	0.24%
2018/11/12	5	39.29	0	0.00	39.10	5	3,715	0.13%
2018/11/09	4	41.20	0	0.00	41.50	4	3,620	0.11%
2018/10/31	0	0.00	4	43.43	43.55	-4	4,011	-0.10%
2018/10/19	0	0.00	4	42.70	42.50	-4	4,270	-0.09%
2018/10/18	5	42.95	0	0.00	42.80	5	4,251	0.12%
2018/10/15	2	42.88	0	0.00	42.60	2	4,238	0.05%
2018/10/12	2	43.35	1	43.20	43.60	1	4,205	0.02%
2018/10/11	53	42.96	0	0.00	43.35	53	4,201	1.26%
2018/10/09	1	45.20	0	0.00	45.60	1	4,095	0.02%
2018/10/08	3	45.57	0	0.00	45.50	3	4,078	0.07%
2018/10/05	4	45.65	0	0.00	45.70	4	4,128	0.10%
2018/10/04	7	46.34	0	0.00	46.30	7	4,180	0.17%
2018/10/01	3	48.25	0	0.00	48.25	3	4,143	0.07%
2018/09/28	0	0.00	1	48.15	48.00	-1	4,210	-0.02%
2018/09/25	0	0.00	1	48.20	48.10	-1	4,137	-0.02%
2018/09/20	0	0.00	1	48.10	47.70	-1	4,109	-0.02%
2018/09/19	0	0.00	1	48.20	48.25	-1	4,106	-0.02%
2018/09/18	0	0.00	1	47.90	47.90	-1	4,085	-0.02%
2018/09/11	0	0.00	3	46.15	46.45	-3	4,063	-0.07%
2018/09/10	30	46.15	0	0.00	45.85	30	4,137	0.73%
2018/09/05	1	46.25	0	0.00	46.15	1	4,179	0.02%
2018/09/04	1	47.05	0	0.00	47.05	1	4,238	0.02%
2018/09/03	0.1	47.10	1	46.95	46.95	-1	4,257	-0.02%
2018/08/31	0	0.00	5	46.00	46.90	-5	4,244	-0.12%
2018/08/29	0	0.00	2	46.25	46.10	-2	4,254	-0.05%
2018/08/28	1	46.20	0	0.00	46.35	1	4,274	0.02%
2018/08/27	4	45.65	0	0.00	45.50	4	4,280	0.09%
2018/08/24	42	45.80	0	0.00	45.50	42	4,282	0.98%
2018/08/23	9	46.26	4	46.36	46.10	5	4,370	0.11%
2018/08/22	11	46.65	0	0.00	46.60	11	4,375	0.25%
2018/08/21	0	0.00	0.5	47.60	47.45	-0.5	4,141	-0.01%
2018/08/20	0	0.00	1	47.10	47.10	-1	4,144	-0.02%
2018/08/17	5	46.75	0	0.00	46.75	5	4,147	0.12%
2018/08/16	0	47.10	10	46.14	47.05	-10	4,166	-0.24%
2018/08/15	6	46.65	4	46.29	46.25	2	4,205	0.05%
2018/08/14	10	47.25	1	47.15	47.25	9	4,240	0.21%
2018/08/13	9	47.91	3	47.80	47.25	6	4,268	0.14%
2018/08/10	1	48.70	106	48.69	49.10	-105	4,196	-2.50%	大賣/鉅額交易
2018/08/09	1	48.70	0.3	49.05	49.00	0.7	4,209	0.02%
2018/08/08	1	48.95	3	49.00	49.05	-2	4,280	-0.05%
2018/08/07	9.1	49.44	1	49.30	49.45	8.1	4,302	0.19%
2018/08/06	9	48.77	23	48.67	48.80	-14	4,227	-0.33%
2018/08/03	0	0.00	3	46.95	47.05	-3	4,065	-0.07%
2018/08/02	4	46.76	0	0.00	46.80	4	4,066	0.10%
2018/08/01	47	47.30	2	47.28	47.45	45	4,041	1.11%
2018/07/31	53	47.17	0	0.00	47.30	53	4,018	1.32%
2018/07/30	3	47.30	1	46.95	47.00	2	3,983	0.05%
2018/07/27	7	46.53	11	46.51	46.85	-4	3,963	-0.10%
2018/07/26	1	45.30	0	0.00	45.65	1	3,899	0.03%
2018/07/24	0.1	45.80	2	45.63	45.80	-1.9	3,938	-0.05%
2018/07/23	2	45.30	0	0.00	45.20	2	3,924	0.05%
2018/07/20	3	44.88	0	0.00	45.20	3	3,940	0.08%
2018/07/18	0	0.00	2	45.40	45.65	-2	3,938	-0.05%
2018/07/17	0	0.00	3	44.75	45.30	-3	3,917	-0.08%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/12	0	0.00	1	45.45	46.00	-1	3,931	-0.03%
2018/07/06	1	44.55	0	0.00	44.60	1	3,884	0.03%
2018/07/04	0	0.00	2	44.80	45.55	-2	3,880	-0.05%
2018/07/03	3	44.72	0	0.00	44.70	3	3,942	0.08%
2018/06/29	0	0.00	1	45.65	45.85	-1	3,974	-0.03%
2018/06/26	1	44.70	3	44.72	44.60	-2	4,180	-0.05%
2018/06/25	0	0.00	1	45.15	45.00	-1	4,253	-0.02%
2018/06/22	0	0.00	1	45.05	45.10	-1	4,295	-0.02%
2018/06/21	1	45.25	0	0.00	45.20	1	4,335	0.02%
2018/06/19	10	45.24	0	0.00	45.10	10	4,403	0.23%
2018/06/15	1	46.50	0	0.00	46.25	1	4,410	0.02%
2018/06/14	8	47.05	1	47.00	46.70	7	4,342	0.16%
2018/06/13	3	47.83	23	47.70	47.50	-20	4,320	-0.46%
2018/06/12	1	48.15	1	47.95	47.85	0	4,403	0.00%
2018/06/11	1	46.90	0	0.00	46.95	1	4,359	0.02%
2018/06/08	0	0.00	1	46.90	46.95	-1	4,400	-0.02%
2018/06/07	0.2	47.15	0	0.00	47.15	0.2	4,419	0.00%
2018/06/06	1.3	46.30	1	46.55	46.60	0.3	4,452	0.01%
2018/06/04	2	45.05	1	45.65	45.65	1	4,400	0.02%
2018/06/01	1	45.20	0	0.00	45.25	1	4,418	0.02%
2018/05/31	2	44.65	2.3	44.73	45.60	-0.3	4,426	-0.01%
2018/05/29	11.3	45.71	2.2	45.60	45.55	9.1	4,343	0.21%
2018/05/28	0	0.00	2	45.60	45.60	-2	4,382	-0.05%
2018/05/25	6	45.82	0	0.00	45.85	6	4,427	0.14%
2018/05/23	4	46.53	0	0.00	46.60	4	4,501	0.09%
2018/05/22	1	46.20	1	46.45	46.60	0	4,522	0.00%
2018/05/21	0	0.00	1	45.60	45.60	-1	4,511	-0.02%
2018/05/18	1	44.60	1	44.75	44.85	0	4,517	0.00%
2018/05/17	4	45.06	0	0.00	44.85	4	4,645	0.09%
2018/05/16	3	44.07	0	0.00	44.50	3	4,687	0.06%
2018/05/15	12	45.00	0	0.00	45.00	12	4,683	0.26%
2018/05/14	1	46.00	1	46.45	45.90	0	4,768	0.00%
2018/05/11	8	46.10	0	0.00	46.25	8	4,760	0.17%
2018/05/10	0	0.00	1	46.00	46.00	-1	4,760	-0.02%
2018/05/09	3	46.05	0	0.00	46.00	3	4,766	0.06%
2018/05/07	0	0.00	1	46.40	46.40	-1	4,859	-0.02%
2018/05/04	2	46.70	1	46.70	46.65	1	4,880	0.02%
2018/05/03	2	47.05	0	0.00	47.00	2	4,893	0.04%
2018/05/02	1	47.35	0	0.00	47.35	1	4,913	0.02%
2018/04/27	2	47.05	0	0.00	47.20	2	4,920	0.04%
2018/04/26	0	0.00	0.4	47.40	47.05	-0.4	4,953	-0.01%
2018/04/25	1	47.35	1	47.55	47.40	0	4,965	0.00%
2018/04/24	1	47.65	0	0.00	47.85	1	5,014	0.02%
2018/04/20	1	47.50	0	0.00	47.90	1	5,112	0.02%
2018/04/19	0	0.00	1	48.20	48.15	-1	5,112	-0.02%
2018/04/17	1	47.20	1	47.50	47.45	0	5,093	0.00%
2018/04/16	0	0.00	2	47.78	47.95	-2	5,114	-0.04%
2018/04/13	2	47.80	0	0.00	47.75	2	5,192	0.04%
2018/04/12	1	47.90	0.6	47.90	47.80	0.4	5,243	0.01%
2018/04/11	0	0.00	1	48.25	48.05	-1	5,262	-0.02%
2018/04/10	5	47.75	0	0.00	47.90	5	5,278	0.09%
2018/04/09	0	0.00	6	47.35	48.05	-6	5,268	-0.11%
2018/04/03	2	46.55	2	46.80	46.70	0	5,250	0.00%
2018/04/02	1	46.85	0	0.00	46.80	1	5,274	0.02%
2018/03/30	5	47.00	0	0.00	47.05	5	5,263	0.10%
2018/03/29	22	47.29	0	0.00	47.35	22	5,203	0.42%
2018/03/28	8	47.90	1.3	48.42	47.80	6.7	5,071	0.13%
2018/03/27	2	48.73	0	0.00	48.60	2	5,003	0.04%
2018/03/26	2	48.80	1	49.00	49.00	1	4,977	0.02%
2018/03/23	0.5	49.90	0	0.00	49.25	0.5	4,943	0.01%
2018/03/22	0	0.00	0.2	49.80	49.65	-0.2	4,920	0.00%
2018/03/21	3	49.50	1	49.50	49.50	2	4,887	0.04%
2018/03/20	1	50.00	1	50.00	50.10	0	4,845	0.00%
2018/03/15	1	50.70	1	50.70	50.40	0	4,777	0.00%
2018/03/14	1	50.50	4	50.63	50.50	-3	4,772	-0.06%
2018/03/13	4	49.95	6	50.00	49.95	-2	4,742	-0.04%
2018/03/12	0.3	50.50	1	50.20	50.30	-0.7	4,801	-0.02%
2018/03/08	0	0.00	3.1	49.20	49.20	-3.1	4,936	-0.06%
2018/03/07	3	49.23	0	0.00	49.05	3	4,983	0.06%
2018/03/06	0	0.00	1.5	49.20	49.20	-1.5	5,016	-0.03%
2018/02/26	1.1	50.80	0	0.00	50.50	1.1	5,222	0.02%
2018/02/23	0	0.00	2	50.20	50.40	-2	5,183	-0.04%
2018/02/22	4	49.75	2	49.43	49.60	2	5,217	0.04%
2018/02/21	2	49.90	2	49.55	50.00	0	5,162	0.00%
2018/02/12	2	48.95	2	48.85	48.95	0	5,113	0.00%
2018/02/09	9	47.24	15	47.85	47.40	-6	5,109	-0.12%
2018/02/08	0	0.00	14	48.80	49.00	-14	5,034	-0.28%
2018/02/06	1	50.20	5	49.94	49.40	-4	5,004	-0.08%
2018/02/05	18	50.79	1	51.00	50.90	17	5,000	0.34%
2018/02/02	3	51.03	0	0.00	51.30	3	4,943	0.06%
2018/02/01	0	0.00	1	51.20	51.00	-1	4,933	-0.02%
2018/01/31	0	0.00	3	50.83	50.80	-3	4,930	-0.06%
2018/01/30	3	51.10	0	0.00	51.10	3	4,856	0.06%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/19	0	0.00	3	52.30	52.20	-3	4,629	-0.06%
2018/01/18	4	52.40	0	0.00	52.40	4	4,583	0.09%
2018/01/17	5	52.50	13	52.41	52.60	-8	4,528	-0.18%
2018/01/16	2	51.50	0	0.00	51.80	2	4,415	0.05%
2018/01/15	5	51.66	4	51.63	51.60	1	4,386	0.02%
2018/01/11	3	51.10	1	51.10	51.30	2	4,313	0.05%
2018/01/09	2	50.95	0	0.00	51.20	2	4,257	0.05%
2018/01/05	1	51.50	4	51.50	51.50	-3	4,120	-0.07%
2018/01/03	2	51.85	10	51.80	52.00	-8	4,068	-0.20%
2018/01/02	0	0.00	2	52.10	51.70	-2	4,032	-0.05%