正新 (2105)-元大-台中中港券商分點個股進出

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
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
5,832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-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港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
2024/04/30	0	0.00	0	47.00	47.15	0	4,882	0.00%
2024/04/26	0	45.85	0	0.00	45.90	0	4,791	0.00%
2024/04/25	2	46.05	0	0.00	46.10	2	4,756	0.04%
2024/04/24	0.2	46.77	0	0.00	46.10	0.2	4,755	0.00%
2024/04/23	0	47.30	0	0.00	47.10	0	4,688	0.00%
2024/04/22	0	0.00	4	47.55	47.45	-4	4,751	-0.08%
2024/04/19	0.1	47.05	65	46.81	46.90	-64.9	4,716	-1.38%
2024/04/18	1	48.60	1	48.40	47.85	0	4,626	0.00%
2024/04/17	0	48.00	0	0.00	48.00	0	4,650	0.00%
2024/04/16	0	48.20	5	48.37	48.20	-5	4,626	-0.11%
2024/04/15	3	49.60	0	49.51	49.45	3	4,574	0.07%
2024/04/12	0	48.80	0	0.00	48.70	0	4,535	0.00%
2024/04/10	2	49.30	0	0.00	49.10	2	4,514	0.04%
2024/04/09	1	49.75	0	49.61	49.65	1	4,568	0.02%
2024/04/02	0	48.87	0	0.00	48.80	0	4,561	0.00%
2024/03/29	2	50.00	2	50.10	50.00	0	4,566	0.00%
2024/03/27	2	49.95	4.1	49.95	49.85	-2.1	4,663	-0.04%
2024/03/26	0	0.00	0.1	48.67	48.85	-0.1	4,973	0.00%
2024/03/21	1	48.30	1	48.10	49.15	0	6,293	0.00%
2024/03/20	1.1	48.16	0	0.00	48.40	1.1	6,762	0.02%
2024/03/19	1.1	48.56	2.2	48.21	47.80	-1.1	6,807	-0.02%
2024/03/18	2.2	49.45	5.1	49.69	49.50	-2.9	6,858	-0.04%
2024/03/15	1	47.60	9.1	47.88	48.20	-8.1	6,781	-0.12%
2024/03/14	3	47.63	4.2	47.76	47.65	-1.2	6,721	-0.02%
2024/03/12	0	0.00	16	46.50	46.50	-16	6,803	-0.24%
2024/03/08	0	0.00	10	46.30	46.30	-10	7,198	-0.14%
2024/03/07	0	45.70	0	0.00	45.90	0	7,479	0.00%
2024/03/06	1	45.92	0	0.00	46.05	1	7,524	0.01%
2024/03/05	0.1	46.17	43	46.08	46.05	-43	7,635	-0.56%
2024/03/04	1.8	46.60	4.5	46.68	46.75	-2.7	7,683	-0.04%
2024/03/01	0	0.00	0.1	46.50	46.65	-0.1	7,758	0.00%
2024/02/29	0	0.00	0	46.45	46.95	0	7,836	0.00%
2024/02/26	0	0.00	8.5	46.14	46.20	-8.5	7,805	-0.11%
2024/02/23	3	46.15	0	46.40	46.30	3	7,848	0.04%
2024/02/21	0.1	45.65	0	0.00	45.85	0.1	7,974	0.00%
2024/02/19	0	0.00	4	46.64	46.40	-4	8,186	-0.05%
2024/02/16	3.1	46.44	0.2	45.98	46.55	2.8	8,334	0.03%
2024/02/15	0	0.00	0.1	45.55	45.10	-0.1	8,361	0.00%
2024/02/05	0	0.00	1	45.70	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	1.1	45.60	45.70	-1.1	8,426	-0.01%
2024/02/01	0	44.80	0	0.00	44.85	0	8,426	0.00%
2024/01/30	0	0.00	5	45.15	45.10	-5	8,500	-0.06%
2024/01/29	0	0.00	0	45.05	45.20	0	8,572	0.00%
2024/01/24	1	44.15	1	43.22	44.15	0	8,603	0.00%
2024/01/23	2	42.95	2	43.23	43.20	0	8,675	0.00%
2024/01/22	0	0.00	3	43.10	43.25	-3	8,707	-0.03%
2024/01/19	0	0.00	5	43.05	43.15	-5	8,706	-0.06%
2024/01/16	1	43.05	0	0.00	43.10	1	8,733	0.01%
2024/01/12	2	43.60	0	0.00	43.75	2	8,720	0.02%
2024/01/11	0	43.36	2	42.85	43.60	-2	8,766	-0.02%
2024/01/10	0.1	44.08	100	44.13	43.95	-100	8,745	-1.14%
2024/01/09	0.1	44.80	0	0.00	44.75	0.1	8,781	0.00%
2024/01/08	1	45.05	0	0.00	45.10	1	8,839	0.01%
2024/01/05	1	45.10	1	45.25	45.00	0	8,912	0.00%
2024/01/04	1	44.85	0	0.00	44.95	1	9,077	0.01%
2024/01/03	0	44.60	0	0.00	44.95	0	9,315	0.00%
2023/12/29	4	45.05	61	45.12	44.90	-57	9,312	-0.61%
2023/12/26	1	44.50	0	0.00	44.50	1	9,419	0.01%
2023/12/25	1	45.00	0	0.00	44.75	1	9,438	0.01%
2023/12/22	0.1	46.42	1	45.70	45.45	-0.9	9,439	-0.01%
2023/12/21	0	0.00	14	46.67	47.90	-14	9,287	-0.15%
2023/12/20	0	0.00	10	46.50	47.00	-10	8,874	-0.11%
2023/12/19	2	46.20	3	46.40	46.25	-1	8,458	-0.01%
2023/12/18	0	0.00	0	45.91	46.60	0	8,068	0.00%
2023/12/15	1	45.35	5	45.40	45.35	-4	7,684	-0.05%
2023/12/13	0.2	45.16	0	0.00	45.00	0.2	7,361	0.00%
2023/12/12	0	0.00	6.4	46.02	46.30	-6.4	7,329	-0.09%
2023/12/11	5	45.35	0	0.00	45.40	5	7,273	0.07%
2023/12/07	2	44.90	3	45.07	44.85	-1	7,324	-0.01%
2023/12/06	1	44.75	1	45.20	45.00	0	7,366	0.00%
2023/12/05	0.1	44.15	1	44.45	44.25	-0.9	7,404	-0.01%
2023/12/04	103.1	47.08	9	45.22	44.70	94.1	7,195	1.31%	大買/
2023/12/01	2	46.75	0	0.00	46.50	2	6,918	0.03%
2023/11/30	1	47.15	0.2	47.25	47.05	0.9	6,870	0.01%
2023/11/29	0.1	47.35	5	47.37	47.30	-5	6,788	-0.07%
2023/11/28	0	0.00	6	47.21	47.45	-6	6,868	-0.09%
2023/11/27	0	0.00	0	46.80	46.85	0	6,925	0.00%
2023/11/22	0	0.00	5	46.20	46.20	-5	7,191	-0.07%
2023/11/21	3	46.10	3	45.67	46.10	0	7,189	0.00%
2023/11/20	2.1	45.97	2	46.05	45.65	0.1	7,140	0.00%
2023/11/16	0.1	45.84	20	46.90	45.90	-20	7,001	-0.29%
2023/11/15	1	46.50	1.1	46.20	46.55	-0.1	6,860	0.00%
2023/11/14	2	45.40	0	45.90	45.50	2	6,711	0.03%
2023/11/13	2.5	45.57	2	44.86	45.65	0.4	6,650	0.01%
2023/11/10	0	0.00	0	45.00	44.80	0	6,582	0.00%
2023/11/09	0	0.00	7	44.74	44.80	-7	6,546	-0.11%
2023/11/08	1	44.95	1	45.00	45.00	0	6,540	0.00%
2023/11/07	0	0.00	20	45.00	44.95	-20	6,576	-0.30%
2023/11/03	2	44.30	0	0.00	44.30	2	6,454	0.03%
2023/11/02	1	43.75	0	0.00	43.75	1	6,463	0.02%
2023/11/01	1	44.00	2	44.10	44.00	-1	6,434	-0.02%
2023/10/31	0	0.00	8.1	44.34	44.15	-8.1	6,443	-0.13%
2023/10/27	0	0.00	1	43.90	43.95	-1	6,430	-0.02%
2023/10/26	0	0.00	1	44.25	43.85	-1	6,457	-0.02%
2023/10/25	2	43.95	3	43.97	44.00	-1	6,407	-0.02%
2023/10/24	3	42.85	0	0.00	43.00	3	6,363	0.05%
2023/10/20	1	42.95	0	0.00	42.90	1	6,343	0.02%
2023/10/19	2	43.30	0	0.00	43.40	2	6,328	0.03%
2023/10/18	2	43.23	0	0.00	43.40	2	6,305	0.03%
2023/10/17	0	43.36	2	43.15	43.20	-2	6,268	-0.03%
2023/10/13	1	44.34	10	44.17	44.15	-9	6,248	-0.14%
2023/10/12	1.2	44.86	14	44.97	44.95	-12.8	6,237	-0.21%
2023/10/11	15.8	44.44	10	44.18	44.80	5.8	6,100	0.09%
2023/10/06	2	43.03	3	42.85	43.10	-1	5,908	-0.02%
2023/10/05	0	0.00	2.2	42.95	42.85	-2.2	5,915	-0.04%
2023/10/04	0	41.90	0	0.00	41.70	0	5,877	0.00%
2023/10/03	2	41.97	0	0.00	42.40	2	5,940	0.03%
2023/09/28	0	0.00	1	42.50	42.50	-1	5,972	-0.02%
2023/09/27	2.3	42.29	1	42.25	42.45	1.3	5,992	0.02%
2023/09/26	0.7	42.49	5	42.50	42.60	-4.3	6,043	-0.07%
2023/09/25	3.1	42.38	0	0.00	42.60	3.1	6,147	0.05%
2023/09/22	9	43.06	3	42.80	42.90	6	6,185	0.10%
2023/09/21	1	42.60	5	42.70	42.60	-4	6,147	-0.07%
2023/09/20	1	43.52	1	43.35	43.40	0	6,069	0.00%
2023/09/19	10	43.95	11	43.85	43.90	-1	6,058	-0.02%
2023/09/18	10.8	43.04	209	42.91	43.10	-198.3	5,931	-3.34%	大賣/鉅額交易
2023/09/15	6.2	42.00	42	42.43	42.65	-35.8	5,870	-0.61%
2023/09/14	1.1	42.74	4	42.70	42.75	-2.9	5,794	-0.05%
2023/09/13	201	42.68	13.2	42.40	42.65	187.8	5,816	3.23%	大買/鉅額交易
2023/09/12	6.2	41.60	7	41.72	41.80	-0.8	5,928	-0.01%
2023/09/11	5	41.56	4	41.59	41.65	1	5,984	0.02%
2023/09/08	9.1	40.85	3	41.35	41.40	6	5,956	0.10%
2023/09/06	0	39.60	3	39.65	39.75	-3	5,835	-0.05%
2023/09/05	0	39.90	1	39.75	40.00	-1	5,832	-0.02%
2023/09/04	0	40.05	0	40.80	40.10	0	5,843	0.00%
2023/09/01	0	0.00	2	40.40	40.45	-2	5,794	-0.03%
2023/08/31	1	39.85	6	39.37	39.65	-5	5,662	-0.09%
2023/08/30	4	40.05	7	39.98	39.75	-3	5,531	-0.05%
2023/08/29	5	39.01	7	39.48	39.55	-2	5,428	-0.04%
2023/08/28	0	37.60	0	0.00	37.50	0	5,286	0.00%
2023/08/25	1	37.45	0	0.00	37.40	1	5,640	0.02%
2023/08/24	0	38.05	0	0.00	37.85	0	5,661	0.00%
2023/08/23	0.2	38.00	0	0.00	38.10	0.2	5,674	0.00%
2023/08/22	0	37.90	0	0.00	38.05	0	5,697	0.00%
2023/08/21	0	37.95	0	0.00	37.95	0	5,720	0.00%
2023/08/18	0	37.70	0	0.00	37.75	0	5,780	0.00%
2023/08/16	0	37.86	0	0.00	37.40	0	5,862	0.00%
2023/08/15	1	38.05	1	37.90	37.95	0	5,904	0.00%
2023/08/14	0	37.52	0	0.00	37.45	0	5,955	0.00%
2023/08/11	0	38.25	0	38.10	38.40	0	5,999	0.00%
2023/08/10	0	36.91	0	0.00	36.90	0	6,087	0.00%
2023/08/09	0	37.45	0	0.00	37.35	0	6,098	0.00%
2023/08/08	0	37.45	0.9	37.50	37.70	-0.9	6,100	-0.01%
2023/08/07	0	37.35	1	37.40	37.35	-1	6,091	-0.02%
2023/08/04	1	37.25	0	0.00	37.15	1	6,111	0.02%
2023/08/02	2	37.30	0	0.00	37.35	2	6,103	0.03%
2023/08/01	4.1	37.80	0	0.00	37.90	4.1	6,041	0.07%
2023/07/31	4	38.51	0	0.00	38.45	4	6,033	0.07%
2023/07/28	0	38.55	0	0.00	38.70	0	6,153	0.00%
2023/07/27	0	38.75	0	0.00	38.60	0	6,135	0.00%
2023/07/26	0	38.45	0	0.00	38.35	0	6,140	0.00%
2023/07/24	0	38.10	2	37.65	38.00	-2	6,157	-0.03%
2023/07/21	0	38.55	4	38.40	38.40	-4	6,166	-0.06%
2023/07/19	0	38.75	2	38.53	38.40	-2	6,171	-0.03%
2023/07/18	1	39.00	1	39.05	39.15	0	6,127	0.00%
2023/07/17	0.1	39.40	3	39.50	39.50	-2.9	6,114	-0.05%
2023/07/13	1	39.20	4	39.20	39.10	-3	6,069	-0.05%
2023/07/12	0	39.45	0	0.00	39.70	0	6,059	0.00%
2023/07/11	2	39.45	2	39.65	39.75	0	6,101	0.00%
2023/07/10	4	39.60	0	0.00	39.45	4	6,112	0.07%
2023/07/07	2	38.65	0	0.00	38.75	2	6,073	0.03%
2023/07/06	0	39.55	1	39.40	39.30	-1	6,028	-0.02%
2023/07/05	0	39.15	0	0.00	38.95	0	5,979	0.00%
2023/07/03	5	39.24	1	39.40	39.30	4	5,856	0.07%
2023/06/30	2	40.58	0	0.00	40.15	2	5,786	0.03%
2023/06/29	3	40.80	0	0.00	41.10	3	5,711	0.05%
2023/06/28	2	40.70	0	0.00	40.75	2	5,743	0.03%
2023/06/27	1	40.85	0	0.00	40.80	1	5,768	0.02%
2023/06/26	10	40.85	0	0.00	40.75	10	5,909	0.17%
2023/06/21	2	40.80	0	0.00	41.00	2	6,390	0.03%
2023/06/20	4	41.05	0	0.00	41.05	4	6,355	0.06%
2023/06/19	1.3	41.02	0	0.00	41.20	1.3	6,291	0.02%
2023/06/16	22	41.29	2	41.63	41.15	20	6,174	0.32%
2023/06/15	1	41.10	1	40.74	40.55	0	5,878	0.00%
2023/06/14	1.1	40.01	0	40.35	40.25	1	5,792	0.02%
2023/06/13	10	38.95	0	0.00	39.40	10	5,689	0.18%
2023/06/09	2	38.50	0.5	38.60	38.80	1.5	5,604	0.03%
2023/06/08	1	38.50	0	0.00	38.55	1	5,569	0.02%
2023/06/02	0	0.00	3	39.00	39.10	-3	5,501	-0.05%
2023/06/01	5	37.96	0	0.00	37.85	5	5,443	0.09%
2023/05/31	3	39.53	1.1	39.84	39.00	1.9	5,339	0.04%
2023/05/30	30.1	39.80	1	39.70	39.80	29.1	4,973	0.58%
2023/05/29	1	39.50	0	0.00	39.60	1	4,950	0.02%
2023/05/26	1	39.45	0	0.00	39.50	1	4,994	0.02%
2023/05/25	5	39.95	0	0.00	39.90	5	4,979	0.10%
2023/05/24	0	39.60	0	0.00	39.80	0	4,942	0.00%
2023/05/23	2	39.95	7	40.06	39.95	-5	4,911	-0.10%
2023/05/22	5.5	40.42	1	40.45	40.50	4.5	4,841	0.09%
2023/05/19	3	40.20	0	0.00	40.15	3	4,785	0.06%
2023/05/18	0	0.00	5	39.98	40.00	-5	4,717	-0.11%
2023/05/17	0	0.00	1	39.80	39.80	-1	4,637	-0.02%
2023/05/16	0	0.00	1	39.80	39.75	-1	4,545	-0.02%
2023/05/12	0	0.00	1	38.50	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.50	38.55	-1	4,328	-0.02%
2023/05/10	0	0.00	25	38.35	38.70	-25	4,325	-0.58%
2023/05/08	0	0.00	1.1	38.69	38.60	-1.1	4,379	-0.02%
2023/05/05	1	39.05	1	38.60	38.40	0	4,375	0.00%
2023/05/04	1	38.85	2	38.16	38.80	-1	4,338	-0.02%
2023/05/03	0	0.00	0.1	37.85	37.85	-0.1	4,181	0.00%
2023/05/02	16	37.90	6	37.90	37.95	10	4,217	0.24%
2023/04/28	0	0.00	1	37.75	37.80	-1	4,273	-0.02%
2023/04/27	0	0.00	0	37.35	37.50	0	4,251	0.00%
2023/04/26	5	37.10	1	36.95	37.10	4	4,243	0.09%
2023/04/25	4	37.34	0	0.00	36.95	4	4,220	0.09%
2023/04/20	2	36.80	0	0.00	36.90	2	4,174	0.05%
2023/04/19	2	37.20	0	0.00	37.40	2	4,191	0.05%
2023/04/18	2	37.20	7	37.40	37.40	-5	4,153	-0.12%
2023/04/17	3	37.87	20	37.80	37.90	-17	4,106	-0.41%
2023/04/14	0	0.00	2.1	37.80	38.00	-2.1	4,047	-0.05%
2023/04/13	2	37.50	0	0.00	37.30	2	3,959	0.05%
2023/04/12	0	37.60	16	37.83	37.75	-16	3,885	-0.41%
2023/04/11	1	37.15	0	0.00	37.10	1	3,792	0.03%
2023/04/10	0	37.15	1	37.25	37.15	-1	3,765	-0.03%
2023/04/07	1	36.70	0	0.00	36.80	1	3,711	0.03%
2023/04/06	4	36.40	0	0.00	36.25	4	3,686	0.11%
2023/03/31	11	36.73	16	36.55	36.55	-5	3,645	-0.14%
2023/03/30	3	36.55	0	0.00	36.55	3	3,557	0.08%
2023/03/29	0	0.00	1	36.00	36.55	-1	3,540	-0.03%
2023/03/27	3	36.53	0	0.00	36.20	3	3,425	0.09%
2023/03/24	23	37.56	2	37.77	37.65	21	3,235	0.65%
2023/03/23	0	0.00	0	34.85	34.95	0	2,687	0.00%
2023/03/22	0	34.65	0	0.00	34.65	0	2,670	0.00%
2023/03/16	1.1	34.07	0	0.00	34.05	1.1	2,633	0.04%
2023/03/14	0	34.45	0	0.00	34.30	0	2,618	0.00%
2023/03/10	0	34.45	0	0.00	34.40	0	2,630	0.00%
2023/03/09	0	34.70	0	0.00	34.60	0	2,642	0.00%
2023/03/08	0	0.00	3	34.85	34.90	-3	2,690	-0.11%
2023/03/07	5	35.10	0	0.00	34.95	5	2,691	0.19%
2023/03/06	6	34.86	0	0.00	35.10	6	2,698	0.22%
2023/03/02	0	34.15	0	0.00	34.20	0	2,681	0.00%
2023/03/01	1	34.20	0	0.00	34.00	1	2,684	0.04%
2023/02/23	20	35.02	0	0.00	34.85	20	2,545	0.79%
2023/02/21	2	35.10	0	35.05	35.05	2	2,524	0.08%
2023/02/20	0	34.65	0	0.00	34.60	0	2,503	0.00%
2023/02/17	3	34.42	0	0.00	34.55	3	2,533	0.12%
2023/02/15	0	34.25	3	34.15	34.05	-3	2,635	-0.11%
2023/02/14	0	34.25	0	0.00	34.20	0	2,654	0.00%
2023/02/13	1	34.05	0	0.00	34.15	1	2,666	0.04%
2023/02/07	1	33.90	0	0.00	34.00	1	2,683	0.04%
2023/02/03	2	34.60	0	0.00	34.55	2	2,624	0.08%
2023/02/02	1	34.80	0	0.00	34.65	1	2,648	0.04%
2023/01/13	0	0.00	0.4	34.95	34.20	-0.4	2,737	-0.01%
2023/01/12	0	0.00	0.1	34.75	34.75	-0.1	2,883	0.00%
2023/01/11	0	0.00	0	34.80	34.70	0	2,893	0.00%
2023/01/06	1	34.50	1	34.45	34.40	0	2,932	0.00%
2023/01/05	0	0.00	1	34.40	34.45	-1	3,003	-0.03%
2022/12/29	5	33.60	0	0.00	33.70	5	3,199	0.16%
2022/12/26	1	33.95	0	34.25	34.05	1	3,388	0.03%
2022/12/21	0	33.70	0	0.00	33.60	0	3,770	0.00%
2022/12/19	0	0.00	1	34.00	34.20	-1	4,005	-0.02%
2022/12/13	1	34.10	0	0.00	34.10	1	4,668	0.02%
2022/12/05	0	0.00	5	34.95	34.60	-5	6,213	-0.08%
2022/11/30	2.1	34.94	2	34.55	34.95	0.1	6,192	0.00%
2022/11/28	0	0.00	2	34.10	33.95	-2	6,121	-0.03%
2022/11/25	2	34.30	2	34.25	34.35	0	6,128	0.00%
2022/11/22	0	0.00	2.5	33.58	33.50	-2.5	6,194	-0.04%
2022/11/17	0	0.00	0	33.85	33.75	0	6,205	0.00%
2022/11/16	0	0.00	11	34.00	33.80	-11	6,202	-0.18%
2022/11/15	0	0.00	1	34.25	34.45	-1	6,180	-0.02%
2022/11/14	0	0.00	0	34.20	34.20	0	6,154	0.00%
2022/11/11	11	33.62	0	0.00	33.35	11	6,101	0.18%
2022/11/10	0	0.00	0.1	33.05	33.05	-0.1	6,081	0.00%
2022/11/08	0	0.00	2	33.48	33.45	-2	6,181	-0.03%
2022/11/07	0	0.00	4	33.70	33.60	-4	6,252	-0.06%
2022/11/04	0	32.95	1	32.75	32.95	-1	6,288	-0.02%
2022/11/02	0.1	33.13	0	0.00	33.00	0.1	6,321	0.00%
2022/10/28	1	32.80	0	0.00	32.40	1	6,352	0.02%
2022/10/26	0.5	32.20	0	0.00	32.10	0.5	6,306	0.01%
2022/10/25	0	0.00	2	32.15	32.10	-2	6,335	-0.03%
2022/10/21	7	31.96	0	0.00	32.00	7	6,274	0.11%
2022/10/20	4	32.69	0	0.00	32.80	4	6,191	0.07%
2022/10/19	2	33.55	0	0.00	33.50	2	6,021	0.03%
2022/10/18	1	33.95	0	0.00	33.95	1	6,068	0.02%
2022/10/17	21	34.04	0	0.00	34.00	21	6,113	0.34%
2022/10/14	2	34.25	0	0.00	34.10	2	6,106	0.03%
2022/10/13	1	34.69	0	0.00	34.05	1	6,135	0.02%
2022/10/12	1	34.85	0	0.00	34.85	1	6,108	0.02%
2022/10/11	1.1	34.65	3	34.50	34.55	-1.9	6,132	-0.03%
2022/10/07	0	35.45	0	0.00	35.25	0	6,118	0.00%
2022/10/06	0	0.00	0	36.20	35.80	0	6,159	0.00%
2022/10/05	1	35.50	0	0.00	35.70	1	6,143	0.02%
2022/10/03	3	35.32	0	35.50	35.00	3	6,085	0.05%
2022/09/30	3	35.55	0	35.75	35.70	3	6,141	0.05%
2022/09/29	0	0.00	0	36.65	36.40	0	6,023	0.00%
2022/09/28	1	36.20	0	36.30	36.30	1	5,964	0.02%
2022/09/27	1	36.85	1	36.90	37.05	0	5,867	0.00%
2022/09/26	1	36.65	3	36.90	36.95	-2	5,802	-0.03%
2022/09/23	2	37.60	33	37.85	37.35	-31	5,675	-0.55%
2022/09/22	25	38.28	1	38.99	38.80	24	5,493	0.44%
2022/09/21	1	39.70	0	39.60	39.25	1	5,417	0.02%
2022/09/20	4	39.51	4	39.23	39.60	0	5,266	0.00%
2022/09/19	5	39.20	54	38.90	39.45	-49	5,117	-0.96%
2022/09/16	12	38.79	13	38.44	39.50	-1	4,957	-0.02%
2022/09/15	62	38.86	58.1	38.56	38.40	3.9	4,576	0.09%
2022/09/14	2	37.70	27.1	36.89	37.70	-25.1	4,040	-0.62%
2022/09/13	0	0.00	1	35.85	35.95	-1	3,724	-0.03%
2022/09/12	4	35.05	0	0.00	35.20	4	3,641	0.11%
2022/09/08	0	0.00	13	34.50	34.90	-13	3,747	-0.35%
2022/09/07	0.1	34.28	1	34.30	34.15	-0.9	3,737	-0.02%
2022/09/05	1	34.70	0	0.00	34.65	1	3,731	0.03%
2022/09/01	0	0.00	2	35.00	35.00	-2	3,754	-0.05%
2022/08/31	1	34.90	0	0.00	35.45	1	3,747	0.03%
2022/08/29	5	34.63	8	34.70	34.55	-3	3,733	-0.08%
2022/08/26	2	35.25	0	0.00	35.35	2	3,729	0.05%
2022/08/25	2	35.28	0	0.00	35.15	2	3,749	0.05%
2022/08/19	6	35.50	6	35.40	35.35	0	4,090	0.00%
2022/08/18	0	0.00	2	35.48	35.50	-2	4,097	-0.05%
2022/08/17	0	0.00	0	35.80	35.60	0	4,128	0.00%
2022/08/16	2	35.10	0	0.00	35.50	2	4,111	0.05%
2022/08/15	0.1	35.00	0	0.00	34.95	0.1	4,082	0.00%
2022/08/12	0	0.00	0	35.35	35.20	0	4,089	0.00%
2022/08/11	3	34.78	0	0.00	34.75	3	4,032	0.07%
2022/08/09	0	34.53	0	0.00	34.55	0	4,035	0.00%
2022/08/05	0	35.00	2	34.85	35.00	-2	4,001	-0.05%
2022/08/04	6	34.69	2	34.40	34.50	4	4,021	0.10%
2022/08/03	8	35.49	7	35.80	35.75	1	3,969	0.03%
2022/08/01	0	0.00	4	36.12	36.10	-4	3,941	-0.10%
2022/07/28	0	35.40	0	0.00	35.30	0	3,920	0.00%
2022/07/25	0	34.95	0	0.00	35.15	0	3,902	0.00%
2022/07/22	4	35.66	0	0.00	35.60	4	3,851	0.10%
2022/07/21	2	36.05	16	35.78	36.15	-14	3,840	-0.36%
2022/07/20	4	36.13	10	36.50	35.80	-6	3,799	-0.16%
2022/07/19	11	36.63	5	36.50	36.65	6	3,781	0.16%
2022/07/18	10	36.62	2	36.25	36.60	8	3,752	0.21%
2022/07/15	12	36.07	0	0.00	36.30	12	3,706	0.32%
2022/07/14	10	35.60	0	0.00	36.05	10	3,698	0.27%
2022/07/13	0	0.00	1	35.40	35.25	-1	3,643	-0.03%
2022/07/12	0	0.00	1	34.80	34.90	-1	3,605	-0.03%
2022/07/08	0	0.00	38	36.04	36.10	-38	3,582	-1.06%
2022/07/07	3	35.00	0	0.00	35.15	3	3,462	0.09%
2022/07/05	18	35.49	0	0.00	35.45	18	3,482	0.52%
2022/07/04	0	0.00	14	35.00	34.80	-14	3,437	-0.41%
2022/07/01	1	34.26	1	34.45	34.25	0	3,466	0.00%
2022/06/30	0	0.00	2	35.25	35.40	-2	3,467	-0.06%
2022/06/29	2	36.00	6	35.90	35.65	-4	3,500	-0.11%
2022/06/28	7	35.71	2	35.75	35.70	5	3,479	0.14%
2022/06/24	7	35.61	0	0.00	35.45	7	3,554	0.20%
2022/06/23	0	0.00	0	35.10	35.10	0	3,521	0.00%
2022/06/22	0	0.00	1	34.50	34.45	-1	3,497	-0.03%
2022/06/21	10	34.95	10	34.35	34.95	0	3,511	0.00%
2022/06/20	21	34.01	0	0.00	33.75	21	3,500	0.60%
2022/06/17	1	34.45	0	0.00	34.40	1	3,477	0.03%
2022/06/16	0	35.10	0	0.00	34.85	0	3,401	0.00%
2022/06/15	0	0.00	1	34.95	35.05	-1	3,443	-0.03%
2022/06/14	1	35.00	0	0.00	34.95	1	3,466	0.03%
2022/06/13	0	34.95	0	0.00	34.70	0	3,498	0.00%
2022/06/10	0	35.40	0	0.00	35.50	0	3,485	0.00%
2022/06/08	0	0.00	14	35.81	35.80	-14	3,487	-0.40%
2022/06/06	0	0.00	4	35.68	35.70	-4	3,470	-0.12%
2022/06/01	2	35.48	6	35.48	35.25	-4	3,623	-0.11%
2022/05/31	0	0.00	3	35.13	35.55	-3	3,606	-0.08%
2022/05/30	0	0.00	20	35.20	35.30	-20	3,395	-0.59%
2022/05/25	8	34.50	8	34.10	34.50	0	3,454	0.00%
2022/05/24	5	33.85	0	0.00	33.85	5	3,508	0.14%
2022/05/20	1	34.30	1	34.70	34.40	0	3,522	0.00%
2022/05/19	0	33.90	1	34.00	33.95	-1	3,484	-0.03%
2022/05/18	5	34.29	8	34.69	34.75	-3	3,484	-0.09%
2022/05/17	0	0.00	1	34.15	34.30	-1	3,494	-0.03%
2022/05/13	0	33.05	15	33.35	33.30	-15	3,480	-0.43%
2022/05/10	1	33.20	0	0.00	33.25	1	3,543	0.03%
2022/05/09	2	33.25	15	33.40	33.45	-13	3,561	-0.37%
2022/05/06	0	0.00	3	33.73	33.70	-3	3,626	-0.08%
2022/05/03	2	33.88	3.1	33.77	33.70	-1.1	3,818	-0.03%
2022/04/29	8	33.56	22	33.69	33.45	-14	3,837	-0.36%
2022/04/27	3.1	33.19	0.1	33.50	33.40	3.1	3,860	0.08%
2022/04/25	4	33.85	0.2	33.90	33.80	3.8	3,857	0.10%
2022/04/22	2	34.30	2	34.30	34.40	0	3,817	0.00%
2022/04/21	0	0.00	1	34.60	34.55	-1	3,847	-0.03%
2022/04/20	2	34.35	2	34.25	34.15	0	3,889	0.00%
2022/04/18	2	34.00	0	34.40	34.05	2	3,924	0.05%
2022/04/15	4	34.40	2	34.30	34.25	2	3,938	0.05%
2022/04/14	3	34.82	2	34.65	34.75	1	3,966	0.03%
2022/04/13	2	34.65	0	0.00	34.80	2	4,006	0.05%
2022/04/11	3	34.50	0	0.00	34.40	3	4,054	0.07%
2022/04/08	2	35.00	0	0.00	35.00	2	4,056	0.05%
2022/04/07	2	35.35	0	0.00	34.95	2	4,116	0.05%
2022/04/06	5	35.30	0	0.00	35.65	5	4,126	0.12%
2022/04/01	3	35.80	63.1	35.85	35.90	-60.1	4,226	-1.42%
2022/03/30	2	35.35	0.1	35.48	35.30	1.9	4,321	0.04%
2022/03/28	1	34.55	0	0.00	34.85	1	4,227	0.02%
2022/03/25	1	34.85	20	34.80	34.85	-19	4,247	-0.45%
2022/03/24	0	0.00	0	35.25	35.05	0	4,304	0.00%
2022/03/22	0	0.00	0	35.50	35.55	0	4,369	0.00%
2022/03/21	3	35.30	0	0.00	35.60	3	4,402	0.07%
2022/03/18	0	0.00	0	35.25	35.00	0	4,448	0.00%
2022/03/17	1	34.95	0	35.05	35.00	1	4,474	0.02%
2022/03/16	1	34.50	0	0.00	34.85	1	4,587	0.02%
2022/03/15	1	34.55	0	0.00	34.70	1	4,883	0.02%
2022/03/10	0	0.00	35	34.71	34.80	-35	5,074	-0.69%
2022/03/08	14	33.99	0.1	34.00	34.00	13.9	5,077	0.27%
2022/03/07	21.1	34.10	0	0.00	34.20	21.1	5,080	0.41%
2022/03/04	4.1	35.06	0	0.00	35.05	4.1	5,129	0.08%
2022/03/03	4.1	35.29	1	35.30	35.35	3.1	5,162	0.06%
2022/03/02	8	35.50	0	0.00	35.40	8	5,195	0.15%
2022/03/01	1	35.55	0	0.00	35.65	1	5,198	0.02%
2022/02/25	2.1	34.81	0	0.00	35.60	2.1	5,207	0.04%
2022/02/24	4.1	35.31	60	35.05	35.05	-55.9	5,142	-1.09%
2022/02/23	0	0.00	5	35.65	35.70	-5	5,087	-0.10%
2022/02/22	2	35.90	2	35.80	35.80	0	5,118	0.00%
2022/02/21	2	35.90	5	36.24	36.40	-3	5,111	-0.06%
2022/02/18	5	35.95	0	0.00	35.95	5	5,107	0.10%
2022/02/17	0	0.00	2	36.28	36.30	-2	5,115	-0.04%
2022/02/16	4	35.69	3	35.70	35.60	1	5,102	0.02%
2022/02/15	0	35.35	0	0.00	35.15	0	5,129	0.00%
2022/02/14	8	35.29	0	0.00	35.25	8	5,187	0.15%
2022/02/11	0	0.00	0.5	35.90	35.75	-0.5	5,191	-0.01%
2022/02/10	5	36.35	0	0.00	36.35	5	5,222	0.10%
2022/02/09	1.3	36.19	0	0.00	36.35	1.3	5,230	0.02%
2022/02/08	0	0.00	3	36.60	36.35	-3	5,239	-0.06%
2022/02/07	0	0.00	1	35.99	36.10	-1	5,196	-0.02%
2022/01/25	8.1	34.58	3	34.65	34.55	5.1	5,130	0.10%
2022/01/24	1	34.90	0	0.00	35.10	1	5,082	0.02%
2022/01/20	0	0.00	2	35.40	35.45	-2	5,107	-0.04%
2022/01/19	7	35.44	6	35.95	35.35	1	5,164	0.02%
2022/01/14	7	35.55	0	0.00	35.40	7	5,163	0.14%
2022/01/13	1	36.00	1	36.05	36.00	0	5,183	0.00%
2022/01/12	0	0.00	3	36.05	36.00	-3	5,146	-0.06%
2022/01/11	0.1	35.85	3	35.85	35.90	-2.9	5,132	-0.06%
2022/01/10	3	35.35	1	35.50	35.30	2	5,111	0.04%
2022/01/07	0	0.00	4	35.60	35.35	-4	5,124	-0.08%
2022/01/06	3	35.50	1	35.50	35.65	2	5,081	0.04%
2022/01/05	1	36.05	0	0.00	35.75	1	5,096	0.02%
2022/01/04	12	35.88	1	36.20	35.90	11	5,108	0.22%
2022/01/03	7	36.02	13	36.06	35.85	-6	5,109	-0.12%
2021/12/30	1	36.25	2	36.33	36.10	-1	5,105	-0.02%
2021/12/28	2	36.78	0	0.00	36.65	2	5,134	0.04%
2021/12/27	6	37.18	21	37.02	37.20	-15	5,044	-0.30%
2021/12/23	2	35.95	0	0.00	35.80	2	5,072	0.04%
2021/12/22	1	35.85	0	0.00	35.90	1	5,202	0.02%
2021/12/20	5	35.55	0	0.00	35.50	5	5,264	0.09%
2021/12/17	0	0.00	2	35.98	36.15	-2	5,281	-0.04%
2021/12/16	5	35.60	3	35.55	35.55	2	5,262	0.04%
2021/12/15	23.1	35.77	9	35.83	35.70	14.1	5,344	0.26%
2021/12/14	0	0.00	1	36.20	35.85	-1	5,397	-0.02%
2021/12/13	1	36.20	7	36.09	36.10	-6	5,381	-0.11%
2021/12/10	7.7	36.03	0	0.00	35.85	7.7	5,435	0.14%
2021/12/09	7.8	36.32	73.2	36.31	36.55	-65.4	5,388	-1.21%
2021/12/08	1	34.86	14	34.98	35.20	-13	5,085	-0.26%
2021/12/07	6	34.50	0	0.00	34.50	6	4,993	0.12%
2021/12/03	2	34.15	0	0.00	34.05	2	5,181	0.04%
2021/12/02	2	33.68	44	33.67	34.10	-42	5,200	-0.81%
2021/12/01	2	33.48	0	0.00	33.65	2	5,197	0.04%
2021/11/30	12	33.50	0	0.00	33.50	12	5,160	0.23%
2021/11/29	7	34.08	0	0.00	34.00	7	5,045	0.14%
2021/11/26	5	34.46	2	34.70	34.40	3	5,029	0.06%
2021/11/25	1	34.90	0	0.00	34.90	1	5,090	0.02%
2021/11/24	12	34.87	0	0.00	35.10	12	5,171	0.23%
2021/11/23	2	34.60	0	0.00	34.50	2	5,182	0.04%
2021/11/22	0	0.00	2	34.75	34.80	-2	5,264	-0.04%
2021/11/19	3	34.33	0	0.00	34.30	3	5,307	0.06%
2021/11/18	4	34.49	5	34.45	34.50	-1	5,349	-0.02%
2021/11/17	3	34.68	0	0.00	34.45	3	5,361	0.06%
2021/11/16	2	34.70	0	0.00	34.75	2	5,406	0.04%
2021/11/15	0	0.00	20	34.95	35.05	-20	5,536	-0.36%
2021/11/12	0	34.40	0	0.00	34.45	0	5,749	0.00%
2021/11/11	1	34.35	0	0.00	34.30	1	5,810	0.02%
2021/11/10	3	34.97	0	0.00	34.80	3	5,841	0.05%
2021/11/08	1	34.60	0	0.00	34.80	1	5,916	0.02%
2021/11/05	1	34.15	0	0.00	34.15	1	5,890	0.02%
2021/11/04	35	34.50	0	0.00	34.35	35	5,911	0.59%
2021/11/02	1	34.30	0	0.00	34.50	1	5,933	0.02%
2021/10/29	5	34.29	0	0.00	34.10	5	5,891	0.08%
2021/10/27	8.1	34.69	1	34.70	34.55	7.1	5,852	0.12%
2021/10/18	9	34.89	7	34.85	34.90	2	5,762	0.03%
2021/10/15	2	34.80	0	0.00	34.85	2	5,770	0.03%
2021/10/12	2	33.85	0	0.00	33.95	2	5,830	0.03%
2021/10/08	0	34.60	50	34.37	34.40	-50	5,813	-0.86%
2021/10/06	2	34.17	0	0.00	34.10	2	5,881	0.03%
2021/10/05	3	34.02	0	0.00	34.20	3	5,836	0.05%
2021/10/04	0.1	35.00	0	0.00	34.65	0.1	5,850	0.00%
2021/10/01	10	34.96	1	35.10	35.00	9	5,851	0.15%
2021/09/30	1	35.25	1	35.65	35.50	0	5,747	0.00%
2021/09/29	8	35.26	1	35.25	35.25	7	5,680	0.12%
2021/09/28	0.3	36.15	0	0.00	35.90	0.3	5,564	0.00%
2021/09/24	150	35.76	0	0.00	35.60	150	5,567	2.69%	大買/鉅額交易
2021/09/22	5	35.42	0	0.00	35.40	5	5,509	0.09%
2021/09/16	2	36.46	0	0.00	36.40	2	5,456	0.04%
2021/09/15	1	37.50	1	37.35	37.00	0	5,567	0.00%
2021/09/14	0	0.00	3	36.85	37.35	-3	5,544	-0.05%
2021/09/10	1	36.25	0	0.00	36.25	1	5,560	0.02%
2021/09/09	1	35.20	0	0.00	36.25	1	5,878	0.02%
2021/09/08	2	35.98	0	0.00	35.80	2	5,826	0.03%
2021/09/07	0	36.90	0	0.00	36.65	0	5,733	0.00%
2021/09/06	1	36.95	0	0.00	36.90	1	5,753	0.02%
2021/09/03	0	37.00	0	0.00	37.05	0	5,756	0.00%
2021/09/02	1	36.80	0	0.00	36.80	1	5,747	0.02%
2021/09/01	0	37.25	0	0.00	37.05	0	5,735	0.00%
2021/08/31	4	36.78	0	0.00	37.25	4	5,739	0.07%
2021/08/30	6	36.78	0.2	37.05	37.05	5.8	5,668	0.10%
2021/08/27	3	38.05	0	0.00	38.15	3	5,597	0.05%
2021/08/26	2	37.55	0	0.00	37.50	2	5,564	0.04%
2021/08/25	0	37.80	0	0.00	37.95	0	5,540	0.00%
2021/08/24	4	38.10	0	0.00	37.60	4	5,472	0.07%
2021/08/23	2	37.93	0	0.00	38.05	2	5,436	0.04%
2021/08/19	5	37.97	1	38.30	37.60	4	5,620	0.07%
2021/08/18	4	37.65	2	37.45	37.80	2	5,554	0.04%
2021/08/17	8.4	38.48	0	0.00	38.40	8.4	5,420	0.16%
2021/08/16	2.2	39.21	0	0.00	39.15	2.2	5,337	0.04%
2021/08/13	1	40.50	0	0.00	40.30	1	5,353	0.02%
2021/08/12	4	40.76	0	0.00	40.65	4	5,414	0.07%
2021/08/11	5	41.52	1	41.85	41.80	4	5,363	0.07%
2021/08/10	1	41.70	1	41.60	41.65	0	5,456	0.00%
2021/08/09	1	42.50	1	42.60	42.50	0	5,608	0.00%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/08/03	2	43.50	0	0.00	43.90	2	6,281	0.03%
2021/08/02	1	44.15	0	0.00	44.20	1	6,363	0.02%
2021/07/30	2	43.10	0	0.00	43.10	2	6,426	0.03%
2021/07/28	0	43.78	0	0.00	43.60	0	6,811	0.00%
2021/07/26	1	44.50	0	0.00	44.30	1	7,167	0.01%
2021/07/23	0	0.00	10	44.85	44.45	-10	7,452	-0.13%
2021/07/22	0	0.00	0	44.00	44.05	0	7,643	0.00%
2021/07/21	8	43.82	1	44.00	43.80	7	7,805	0.09%
2021/07/20	0	44.15	0	0.00	43.85	0	7,942	0.00%
2021/07/19	3	44.55	6	44.88	45.00	-3	8,125	-0.04%
2021/07/16	0	0.00	1	44.55	45.15	-1	8,566	-0.01%
2021/07/15	1	44.30	0	0.00	44.30	1	8,998	0.01%
2021/07/14	0	44.00	5	43.95	43.85	-5	9,886	-0.05%
2021/07/13	3.1	44.45	2	44.85	44.55	1.1	10,139	0.01%
2021/07/12	1	44.75	2	44.75	44.80	-1	10,396	-0.01%
2021/07/09	4	44.50	0	0.00	44.70	4	10,836	0.04%
2021/07/08	3	45.40	1	45.35	45.15	2	10,863	0.02%
2021/07/07	2	45.00	0	0.00	45.00	2	10,870	0.02%
2021/07/06	0	0.00	2	45.55	45.70	-2	10,884	-0.02%
2021/07/05	3	45.67	8	46.20	46.00	-5	10,972	-0.05%
2021/07/02	1	45.65	2	46.00	45.45	-1	10,992	-0.01%
2021/07/01	0	46.90	0	0.00	46.30	0	10,943	0.00%
2021/06/30	1	46.55	0	0.00	46.75	1	10,959	0.01%
2021/06/29	5	46.55	3	46.65	46.60	2	11,003	0.02%
2021/06/28	4	47.50	0	0.00	47.00	4	11,123	0.04%
2021/06/25	11	47.56	0	0.00	47.35	11	11,196	0.10%
2021/06/24	1	46.46	1.1	47.43	47.45	0	11,235	0.00%
2021/06/23	0	0.00	0.3	45.70	46.00	-0.3	11,152	0.00%
2021/06/22	0	44.95	0	0.00	44.95	0	11,173	0.00%
2021/06/21	0	0.00	1	44.55	44.30	-1	11,334	-0.01%
2021/06/18	1	44.50	0	0.00	44.45	1	11,309	0.01%
2021/06/17	1	45.20	0.2	45.00	45.30	0.8	11,002	0.01%
2021/06/16	0	45.70	0	0.00	45.50	0	11,021	0.00%
2021/06/10	0	0.00	2	46.40	46.50	-2	11,116	-0.02%
2021/06/07	0	46.50	45	46.00	46.40	-45	11,102	-0.41%
2021/06/04	0	47.70	1	47.80	47.65	-1	11,091	-0.01%
2021/06/03	1	48.00	3	48.13	48.00	-2	11,101	-0.02%
2021/06/02	1	47.65	2	48.18	48.20	-1	11,144	-0.01%
2021/06/01	3	46.85	3	46.85	47.00	0	11,095	0.00%
2021/05/31	2	47.15	0	0.00	46.65	2	11,201	0.02%
2021/05/28	0	0.00	0	48.05	47.40	0	11,297	0.00%
2021/05/26	5	46.05	5	46.90	46.25	0	11,197	0.00%
2021/05/25	3	45.80	0	46.35	46.30	3	11,152	0.03%
2021/05/24	1	44.39	4	44.39	44.60	-3	11,108	-0.03%
2021/05/20	0.2	44.09	0	0.00	44.20	0.2	11,167	0.00%
2021/05/19	29	43.54	0	0.00	43.55	29	11,092	0.26%
2021/05/18	0	0.00	10	43.55	43.75	-10	11,075	-0.09%
2021/05/17	3.1	40.71	9	40.98	41.30	-5.9	11,014	-0.05%
2021/05/13	4	43.68	2	45.45	43.90	2	10,697	0.02%
2021/05/12	7.2	45.36	16	46.18	45.00	-8.9	10,559	-0.08%
2021/05/11	22.3	48.97	4.1	49.25	48.60	18.2	10,379	0.18%
2021/05/10	5	50.70	31	51.18	51.50	-26	10,201	-0.25%
2021/05/07	17	50.60	11	50.84	51.00	6	10,178	0.06%
2021/05/06	10.1	50.04	30	50.77	50.70	-20	10,138	-0.20%
2021/05/05	15.1	50.20	8	49.80	49.50	7.1	9,970	0.07%
2021/05/04	7.3	51.53	32	50.90	51.10	-24.7	9,745	-0.25%
2021/05/03	12.2	52.75	14	52.77	52.50	-1.8	9,553	-0.02%
2021/04/29	30.5	53.89	9	54.22	54.10	21.5	9,387	0.23%
2021/04/28	8.1	55.13	2.1	55.44	55.50	6.1	9,117	0.07%
2021/04/27	21.1	56.13	3	56.33	56.10	18.1	9,030	0.20%
2021/04/26	38.1	56.75	9.2	56.96	57.00	28.9	8,914	0.32%
2021/04/23	13.5	55.51	34	55.14	56.30	-20.5	8,784	-0.23%
2021/04/22	36.1	58.02	17	57.34	56.10	19.1	8,588	0.22%
2021/04/21	16.6	56.92	19	57.23	57.10	-2.4	8,128	-0.03%
2021/04/20	38.5	56.86	9.1	56.79	56.50	29.5	7,741	0.38%
2021/04/19	41.1	53.70	2.1	53.75	53.80	39	6,858	0.57%
2021/04/16	4	51.08	5.6	51.24	51.70	-1.6	6,557	-0.03%
2021/04/15	14	50.84	27.1	50.09	51.20	-13.1	6,355	-0.21%
2021/04/13	6	47.83	2	47.75	47.30	4	6,072	0.07%
2021/04/12	2	48.13	0	0.00	47.80	2	6,202	0.03%
2021/04/09	0	0.00	5	48.03	48.00	-5	6,238	-0.08%
2021/04/08	2	47.10	0	46.95	46.95	2	6,166	0.03%
2021/04/07	0	0.00	1	47.15	47.30	-1	6,163	-0.02%
2021/04/06	0	0.00	1.1	48.05	47.30	-1.1	6,151	-0.02%
2021/04/01	2	47.45	0	0.00	47.45	2	6,115	0.03%
2021/03/31	1	47.35	62	48.15	48.20	-61	6,045	-1.01%
2021/03/30	3	46.70	2	47.10	47.50	1	5,882	0.02%
2021/03/29	1	46.45	6	46.76	47.00	-5	5,788	-0.09%
2021/03/26	1	46.05	5	46.06	45.45	-4	5,754	-0.07%
2021/03/25	1	45.75	5	45.66	45.75	-4	5,709	-0.07%
2021/03/24	0	0.00	36.1	45.53	46.40	-36.1	5,620	-0.64%
2021/03/23	0	0.00	3	44.88	44.75	-3	5,436	-0.06%
2021/03/22	0	0.00	1	44.45	44.55	-1	5,468	-0.02%
2021/03/19	5	44.20	4	44.95	44.20	1	5,493	0.02%
2021/03/18	1	45.00	13	45.25	45.00	-12	5,476	-0.22%
2021/03/17	0	0.00	3.5	44.79	44.70	-3.5	5,413	-0.06%
2021/03/16	5	43.95	7	44.09	44.05	-2	5,370	-0.04%
2021/03/15	0	0.00	19	43.81	44.15	-19	5,446	-0.35%
2021/03/10	14	43.69	6	43.60	43.65	8	5,681	0.14%
2021/03/05	0	0.00	1	43.10	42.95	-1	5,802	-0.02%
2021/03/03	0	0.00	2	43.90	43.85	-2	5,920	-0.03%
2021/03/02	2	42.90	1	43.25	42.40	1	5,874	0.02%
2021/02/26	0.1	42.90	0	0.00	43.15	0.1	5,890	0.00%
2021/02/25	0	0.00	1	45.00	44.45	-1	5,794	-0.02%
2021/02/24	1	44.30	2	44.93	44.40	-1	5,882	-0.02%
2021/02/23	2	44.35	2.1	44.50	44.65	-0.1	6,035	0.00%
2021/02/22	1	43.40	0	0.00	43.60	1	6,028	0.02%
2021/02/18	0	0.00	0.1	43.40	43.30	-0.1	6,145	0.00%
2021/02/17	0	0.00	1	42.90	42.70	-1	6,144	-0.02%
2021/02/05	1	41.60	0	0.00	41.80	1	6,269	0.02%
2021/02/04	2	41.90	0	0.00	41.65	2	6,367	0.03%
2021/02/03	1	42.55	5.1	42.65	42.45	-4.1	6,557	-0.06%
2021/02/02	0	0.00	4	42.03	42.25	-4	6,570	-0.06%
2021/02/01	1	40.80	0	0.00	40.80	1	6,557	0.02%
2021/01/26	2	41.65	0	0.00	41.50	2	6,678	0.03%
2021/01/21	0.1	41.10	0	0.00	41.70	0.1	6,672	0.00%
2021/01/20	1	41.40	3	41.78	41.60	-2	6,659	-0.03%
2021/01/13	3	43.30	5	43.20	43.30	-2	6,412	-0.03%
2021/01/12	0	0.00	6	43.20	43.05	-6	6,351	-0.09%
2021/01/08	0	0.00	1.1	43.35	43.60	-1.1	6,269	-0.02%
2021/01/07	1	42.55	0	0.00	42.85	1	6,170	0.02%
2021/01/06	0.2	41.50	5	42.05	41.35	-4.8	6,075	-0.08%
2021/01/05	1	42.85	0	0.00	42.80	1	5,880	0.02%
2021/01/04	13	44.00	0	0.00	44.40	13	5,711	0.23%
2020/12/31	0	0.00	2	43.80	44.05	-2	5,632	-0.04%
2020/12/30	3	44.40	0	0.00	44.10	3	5,627	0.05%
2020/12/29	2	43.40	0	0.00	43.35	2	5,619	0.04%
2020/12/28	2	43.40	2	43.75	43.60	0	5,671	0.00%
2020/12/23	5	43.35	5	43.10	43.35	0	5,735	0.00%
2020/12/22	2	43.80	13	43.68	43.05	-11	5,733	-0.19%
2020/12/21	1	44.55	9	44.68	44.65	-8	5,756	-0.14%
2020/12/18	0	0.00	1	45.15	45.10	-1	5,733	-0.02%
2020/12/17	1	45.50	0	0.00	45.50	1	5,731	0.02%
2020/12/16	0	0.00	3	45.47	45.70	-3	5,727	-0.05%
2020/12/14	2	44.40	1	45.10	45.15	1	5,592	0.02%
2020/12/11	0	0.00	1	44.15	44.35	-1	5,524	-0.02%
2020/12/09	11	45.05	14	45.02	45.30	-3	5,503	-0.05%
2020/12/08	1	45.45	10.2	44.60	45.45	-9.2	5,469	-0.17%
2020/12/07	6	43.71	17.4	43.61	43.80	-11.4	5,351	-0.21%
2020/12/03	0	0.00	10	43.15	43.30	-10	5,370	-0.19%
2020/12/01	0	0.00	4	43.43	43.50	-4	5,425	-0.07%
2020/11/30	1	43.10	3	43.15	42.50	-2	5,374	-0.04%
2020/11/27	1	43.00	7	43.14	43.20	-6	5,260	-0.11%
2020/11/26	1	43.20	5	43.30	43.20	-4	5,288	-0.08%
2020/11/24	6	42.59	6	42.65	42.75	0	5,366	0.00%
2020/11/23	6	43.79	7	43.69	43.30	-1	5,316	-0.02%
2020/11/20	1	43.10	6.2	43.31	43.25	-5.2	5,180	-0.10%
2020/11/19	10	41.58	4	41.66	41.80	6	4,947	0.12%
2020/11/18	122	41.06	0.1	40.75	41.05	121.9	4,859	2.51%	大買/鉅額交易
2020/11/17	0	0.00	2.2	40.17	40.35	-2.2	4,780	-0.04%
2020/11/16	3	39.87	2	39.70	39.95	1	4,811	0.02%
2020/11/13	1	40.25	2	40.65	39.95	-1	4,820	-0.02%
2020/11/12	4	39.86	14	40.06	39.90	-10	4,745	-0.21%
2020/11/11	0	0.00	5.2	39.20	40.00	-5.2	4,888	-0.11%
2020/11/10	2	38.45	1	38.55	38.60	1	4,971	0.02%
2020/11/09	3	38.55	2	38.50	38.60	1	5,060	0.02%
2020/11/06	5	38.35	5.2	38.20	38.25	-0.2	5,078	0.00%
2020/11/05	4	38.04	5	37.84	38.00	-1	5,174	-0.02%
2020/11/04	4	37.09	9	37.02	37.50	-5	5,080	-0.10%
2020/10/30	3	35.98	0	0.00	36.10	3	5,225	0.06%
2020/10/29	1.1	36.37	0	0.00	36.35	1.1	5,303	0.02%
2020/10/28	1	36.95	0	0.00	37.10	1	5,346	0.02%
2020/10/22	2	36.90	0	0.00	36.70	2	5,425	0.04%
2020/10/21	4	36.83	0	0.00	36.85	4	5,463	0.07%
2020/10/06	6	38.00	6	37.95	38.00	0	6,125	0.00%
2020/10/05	0	0.00	3	38.00	37.90	-3	6,147	-0.05%
2020/09/30	6	36.90	6	37.25	36.90	0	6,153	0.00%
2020/09/25	3.1	35.62	2	35.60	36.00	1.1	6,273	0.02%
2020/09/23	5	36.80	0	0.00	37.30	5	6,213	0.08%
2020/09/22	1	37.30	0	0.00	37.05	1	6,199	0.02%
2020/09/21	0	0.00	1	38.00	38.00	-1	6,198	-0.02%
2020/09/17	1	38.10	0.6	37.80	37.90	0.4	6,204	0.01%
2020/09/16	0	0.00	0.1	38.20	38.25	-0.1	6,206	0.00%
2020/09/15	1	38.60	20	38.50	38.50	-19	6,224	-0.31%
2020/09/14	1	37.70	0	0.00	37.80	1	6,212	0.02%
2020/09/11	2	37.90	2	38.40	37.90	0	6,237	0.00%
2020/09/10	1	38.30	1	38.35	38.50	0	6,293	0.00%
2020/09/09	1.5	38.15	13	37.86	38.45	-11.5	6,266	-0.18%
2020/09/08	1	37.50	9.5	37.45	37.50	-8.5	6,182	-0.14%
2020/09/07	7	36.84	1	36.90	37.25	6	6,152	0.10%
2020/09/04	0	0.00	0.2	36.20	36.10	-0.2	6,136	0.00%
2020/09/02	4	35.94	0	0.00	35.90	4	6,043	0.07%
2020/08/31	5	36.86	1	37.15	36.00	4	5,954	0.07%
2020/08/26	0	0.00	1	37.90	37.75	-1	5,800	-0.02%
2020/08/25	0	0.00	3	37.90	37.65	-3	5,843	-0.05%
2020/08/21	1	38.00	0	0.00	38.10	1	6,084	0.02%
2020/08/20	8	37.08	20	37.64	37.45	-12	6,072	-0.20%
2020/08/19	4	38.51	6	38.61	38.40	-2	5,995	-0.03%
2020/08/18	17	38.75	5	38.55	39.00	12	5,938	0.20%
2020/08/17	7	38.79	5	39.15	38.75	2	5,860	0.03%
2020/08/14	9	38.23	9	38.31	38.65	0	5,618	0.00%
2020/08/13	0	0.00	8.3	37.54	37.75	-8.3	5,386	-0.15%
2020/08/11	5	36.78	6	36.90	36.65	-1	5,220	-0.02%
2020/08/10	1	35.50	0	0.00	35.40	1	5,063	0.02%
2020/08/07	0	0.00	1	35.60	35.35	-1	5,125	-0.02%
2020/08/06	0	0.00	1	36.69	36.40	-1	5,117	-0.02%
2020/08/05	2	36.10	7	35.96	35.90	-5	5,015	-0.10%
2020/08/04	1	35.25	1	35.40	35.55	0	4,923	0.00%
2020/08/03	0.2	33.75	0	0.00	33.60	0.2	4,841	0.00%
2020/07/31	0	0.00	10	34.30	33.95	-10	4,787	-0.21%
2020/07/28	1	33.40	4	33.58	33.55	-3	4,921	-0.06%
2020/07/27	1	34.40	0	0.00	34.00	1	4,975	0.02%
2020/07/24	2.3	34.62	4	34.70	34.50	-1.8	4,982	-0.04%
2020/07/23	2	35.38	1	35.20	35.00	1	5,072	0.02%
2020/07/22	2	35.55	3	35.65	35.65	-1	5,096	-0.02%
2020/07/16	4	37.00	2	36.83	37.00	2	4,973	0.04%
2020/07/15	4	36.45	14	36.30	36.35	-10	4,823	-0.21%
2020/07/14	1	35.50	1	35.80	35.55	0	4,782	0.00%
2020/07/13	0	0.00	60	35.94	35.55	-60	4,758	-1.26%
2020/07/10	2.3	35.45	0	0.00	35.50	2.3	4,728	0.05%
2020/07/07	0	0.00	1	35.30	35.15	-1	4,545	-0.02%
2020/07/02	0	0.00	1	34.25	35.15	-1	4,612	-0.02%
2020/07/01	1	33.80	0	0.00	33.90	1	4,589	0.02%
2020/06/29	1	33.90	0	0.00	33.95	1	4,602	0.02%
2020/06/23	3	34.17	0	0.00	34.70	3	4,680	0.06%
2020/06/22	4	34.71	1	35.10	34.60	3	4,693	0.06%
2020/06/19	1	35.05	0	0.00	35.00	1	4,719	0.02%
2020/06/18	43	35.75	0	0.00	35.10	43	4,715	0.91%
2020/06/17	5	35.60	1	36.20	35.70	4	4,735	0.08%
2020/06/16	20	34.55	0	0.00	34.15	20	4,763	0.42%
2020/06/15	0	0.00	1	34.90	34.20	-1	4,906	-0.02%
2020/06/11	1	35.45	9	35.17	34.70	-8	5,094	-0.16%
2020/06/10	16	35.67	11.3	35.86	36.00	4.8	5,095	0.09%
2020/06/09	0	0.00	18	35.40	35.40	-18	5,202	-0.35%
2020/06/08	6	34.95	91	34.93	35.20	-85	5,290	-1.61%
2020/06/05	2	34.73	0	0.00	34.75	2	5,287	0.04%
2020/06/03	11	34.38	0	0.00	34.60	11	5,331	0.21%
2020/05/29	20	33.55	0	0.00	32.80	20	5,263	0.38%
2020/05/27	0	0.00	2	33.95	34.00	-2	5,029	-0.04%
2020/05/26	20	33.21	0	0.00	33.80	20	5,065	0.39%
2020/05/25	1	32.55	0	0.00	32.50	1	5,049	0.02%
2020/05/22	50	32.80	0	0.00	32.55	50	5,050	0.99%
2020/05/20	6	33.47	1	33.45	33.70	5	5,007	0.10%
2020/05/19	3	32.98	0	0.00	33.30	3	4,972	0.06%
2020/05/18	1.1	32.26	0	0.00	32.25	1.1	4,934	0.02%
2020/05/15	2	31.85	0	0.00	31.80	2	4,908	0.04%
2020/05/14	1	32.10	0	0.00	32.00	1	4,866	0.02%
2020/05/12	1	33.50	0	0.00	33.35	1	4,745	0.02%
2020/05/08	2.1	34.02	0	0.00	33.85	2.1	4,701	0.04%
2020/05/07	2	34.35	0	0.00	34.15	2	4,681	0.04%
2020/05/06	2	34.60	10	34.75	34.50	-8	4,675	-0.17%
2020/05/05	14	34.61	30	34.92	34.55	-16	4,627	-0.35%
2020/05/04	0	0.00	5	34.10	34.10	-5	4,569	-0.11%
2020/04/29	3	34.82	0	0.00	34.50	3	4,405	0.07%
2020/04/28	5	33.95	0	0.00	34.55	5	4,379	0.11%
2020/04/27	0	0.00	6	31.87	32.80	-6	4,385	-0.14%
2020/04/24	5	30.65	5	30.85	30.60	0	4,282	0.00%
2020/04/15	2	33.15	2	33.10	33.40	0	3,986	0.00%
2020/04/14	0.2	33.45	3	33.30	33.30	-2.9	3,956	-0.07%
2020/04/13	1	32.20	0	0.00	32.05	1	3,904	0.03%
2020/04/08	7	32.17	0	0.00	32.60	7	3,826	0.18%
2020/04/07	1	31.10	0	0.00	31.40	1	3,764	0.03%
2020/04/01	0.3	30.65	0	0.00	30.45	0.3	3,626	0.01%
2020/03/26	0	0.00	2	31.65	31.00	-2	3,437	-0.06%
2020/03/25	1	31.50	9	31.45	31.55	-8	3,491	-0.23%
2020/03/23	0.1	30.00	0	0.00	29.60	0.1	3,401	0.00%
2020/03/20	3	30.38	2	30.35	30.25	1	3,357	0.03%
2020/03/19	1	29.70	12	30.71	29.70	-11	3,219	-0.34%
2020/03/18	2	32.95	10	32.95	33.00	-8	3,094	-0.26%
2020/03/17	2	33.25	4	33.25	33.00	-2	3,023	-0.07%
2020/03/16	5	35.02	9	35.46	34.90	-4	2,921	-0.14%
2020/03/13	2	34.85	0	0.00	36.00	2	2,853	0.07%
2020/03/12	2	37.38	11	37.51	37.85	-9	2,743	-0.33%
2020/03/11	2	37.60	0	0.00	38.00	2	2,632	0.08%
2020/03/10	2	37.75	2	38.35	38.35	0	2,580	0.00%
2020/03/09	4	37.93	0	0.00	38.10	4	2,568	0.16%
2020/03/05	0	39.20	0.5	39.20	39.20	-0.5	2,503	-0.02%
2020/03/03	2	39.00	2	39.05	39.10	0	2,520	0.00%
2020/03/02	0	0.00	5	38.92	39.00	-5	2,519	-0.20%
2020/02/27	1	38.90	2	39.05	39.55	-1	2,620	-0.04%
2020/02/26	1	38.85	0	0.00	39.10	1	2,573	0.04%
2020/02/25	3	38.65	1	38.70	38.70	2	2,585	0.08%
2020/02/24	2	38.80	0	0.00	38.90	2	2,600	0.08%
2020/02/20	0	0.00	10	39.50	39.10	-10	2,680	-0.37%
2020/02/19	1.1	39.32	0	0.00	39.45	1.1	2,709	0.04%
2020/02/18	2	39.20	0	0.00	39.20	2	2,738	0.07%
2020/02/17	2	39.55	9	39.45	39.45	-7	2,819	-0.25%
2020/02/12	2	39.50	0	0.00	39.45	2	3,227	0.06%
2020/02/11	4	39.39	0	0.00	39.30	4	3,238	0.12%
2020/02/10	1	39.05	0	0.00	39.40	1	3,239	0.03%
2020/02/05	1	39.50	0	0.00	39.95	1	3,292	0.03%
2020/02/03	1	39.35	3	39.25	39.35	-2	3,314	-0.06%
2020/01/31	9	39.46	1	40.00	39.35	8	3,313	0.24%
2020/01/30	7	39.98	0	0.00	39.10	7	3,309	0.21%
2020/01/20	3	42.30	0	0.00	42.25	3	3,203	0.09%
2020/01/17	3	42.05	0	0.00	42.10	3	3,214	0.09%
2020/01/16	0	0.00	3	42.10	42.15	-3	3,242	-0.09%
2020/01/08	1	41.05	0	0.00	41.05	1	3,823	0.03%
2020/01/07	3	41.50	0	0.00	41.35	3	3,905	0.08%
2020/01/02	2	41.95	0	0.00	42.10	2	4,028	0.05%
2019/12/27	0	0.00	0	42.25	42.30	0	4,165	0.00%
2019/12/20	0	0.00	1	43.05	43.05	-1	4,473	-0.02%
2019/12/19	1	42.10	0	0.00	42.20	1	4,446	0.02%
2019/12/16	1	42.05	1	42.15	42.00	0	4,631	0.00%
2019/12/13	1	42.10	1	42.20	41.65	0	4,676	0.00%
2019/12/12	1	41.65	4	41.45	41.65	-3	4,648	-0.06%
2019/12/11	1	41.10	0	0.00	41.15	1	4,660	0.02%
2019/12/05	6	41.10	6	41.35	41.10	0	4,680	0.00%
2019/12/04	0	0.00	2	41.00	41.35	-2	4,709	-0.04%
2019/12/02	1	41.20	2	41.30	41.25	-1	4,737	-0.02%
2019/11/29	2	41.78	20	41.70	41.60	-18	4,782	-0.38%
2019/11/28	1	42.00	0	0.00	42.00	1	4,904	0.02%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/22	1	42.05	0	0.00	42.20	1	5,197	0.02%
2019/11/21	2.3	42.19	0	0.00	41.85	2.3	5,305	0.04%
2019/11/20	0	0.00	1	42.10	42.20	-1	5,512	-0.02%
2019/11/19	1	42.25	0	0.00	42.45	1	5,580	0.02%
2019/11/18	6	42.80	6	42.95	42.80	0	5,521	0.00%
2019/11/15	1	42.90	0	0.00	42.95	1	5,489	0.02%
2019/11/14	12	42.99	0	0.00	42.95	12	5,468	0.22%
2019/11/13	4	43.61	1	43.30	43.35	3	5,403	0.06%
2019/11/12	17	44.24	4	44.01	44.00	13	5,374	0.24%
2019/11/11	2.2	47.23	2	47.20	46.95	0.2	5,134	0.00%
2019/11/08	0	0.00	3	48.15	48.35	-3	5,129	-0.06%
2019/11/07	0	0.00	2	48.10	48.20	-2	5,170	-0.04%
2019/11/04	0	0.00	1	48.15	48.25	-1	5,203	-0.02%
2019/11/01	0	0.00	1	48.00	48.20	-1	5,230	-0.02%
2019/10/31	1.2	47.97	1	47.95	47.85	0.2	5,258	0.00%
2019/10/30	0	0.00	2	47.83	48.00	-2	5,276	-0.04%
2019/10/29	0	0.00	1	47.70	47.30	-1	5,315	-0.02%
2019/10/28	1	48.00	10	47.60	47.55	-9	5,312	-0.17%
2019/10/25	1	47.75	8	47.83	47.70	-7	5,313	-0.13%
2019/10/24	2	47.83	0	0.00	48.00	2	5,323	0.04%
2019/10/23	0	0.00	1	48.40	47.90	-1	5,337	-0.02%
2019/10/22	20	48.00	0	0.00	47.80	20	5,320	0.38%
2019/10/21	1	48.50	2	48.45	48.55	-1	5,267	-0.02%
2019/10/18	3	48.35	4	48.58	48.70	-1	5,261	-0.02%
2019/10/16	1	47.15	9	47.56	47.95	-8	5,045	-0.16%
2019/10/15	0	0.00	19	46.67	46.60	-19	4,906	-0.39%
2019/10/14	12	45.99	0	0.00	46.05	12	4,817	0.25%
2019/10/09	2	44.95	0	0.00	44.90	2	4,743	0.04%
2019/10/07	20	45.02	0	0.00	45.35	20	4,751	0.42%
2019/10/04	0	0.00	2	45.20	45.45	-2	4,737	-0.04%
2019/10/03	6	44.83	16	45.03	45.00	-10	4,717	-0.21%
2019/10/02	1	45.95	1	45.95	45.85	0	4,638	0.00%
2019/10/01	5	46.08	2	46.05	46.15	3	4,620	0.06%
2019/09/27	7	46.16	0	0.00	45.80	7	4,558	0.15%
2019/09/26	2	45.30	4	45.30	45.10	-2	4,414	-0.05%
2019/09/25	2	44.83	0	0.00	45.00	2	4,333	0.05%
2019/09/24	10	45.19	0	0.00	44.65	10	4,339	0.23%
2019/09/23	6	44.99	0	0.00	45.00	6	4,302	0.14%
2019/09/20	4	44.40	4	44.40	44.40	0	4,202	0.00%
2019/09/18	1	44.55	17	44.58	44.60	-16	4,143	-0.39%
2019/09/17	5	44.45	0	0.00	44.40	5	4,110	0.12%
2019/09/16	3	44.15	1	44.60	44.25	2	4,158	0.05%
2019/09/12	0	0.00	3	44.15	44.15	-3	4,115	-0.07%
2019/09/11	2	43.95	1	44.05	44.00	1	4,103	0.02%
2019/09/10	0	0.00	3	44.00	43.95	-3	4,084	-0.07%
2019/09/09	4	43.80	5	43.70	43.80	-1	4,057	-0.02%
2019/09/06	2	43.80	0	0.00	43.85	2	4,060	0.05%
2019/09/05	16	43.78	0	0.00	43.70	16	4,098	0.39%
2019/09/04	0	0.00	2	43.50	43.50	-2	4,089	-0.05%
2019/09/03	0	0.00	5	43.57	43.45	-5	4,087	-0.12%
2019/09/02	19	44.42	0	0.00	44.05	19	4,061	0.47%
2019/08/30	3	44.07	6	44.05	44.00	-3	3,937	-0.08%
2019/08/29	10	42.90	5	43.10	43.00	5	3,771	0.13%
2019/08/28	0	0.00	14	43.04	43.00	-14	3,712	-0.38%
2019/08/27	15	43.37	16	43.03	43.00	-1	3,669	-0.03%
2019/08/26	23	42.83	63	42.77	42.60	-40	3,526	-1.13%
2019/08/23	21	42.59	16	42.53	42.50	5	3,394	0.15%
2019/08/22	6	41.03	20	41.20	41.30	-14	3,183	-0.44%
2019/08/19	1	40.00	0	0.00	40.00	1	3,198	0.03%
2019/08/16	1	40.00	0	0.00	40.10	1	3,219	0.03%
2019/08/15	3	40.00	0	0.00	40.10	3	3,211	0.09%
2019/08/13	5	40.65	0	0.00	40.25	5	3,256	0.15%
2019/08/08	0	0.00	1	38.95	39.05	-1	3,192	-0.03%
2019/08/07	3	38.63	0	0.00	38.75	3	3,208	0.09%
2019/08/01	7	39.61	0	0.00	39.55	7	3,315	0.21%
2019/07/25	0	0.00	5	40.10	40.10	-5	3,322	-0.15%
2019/07/24	10	39.75	0	0.00	39.65	10	3,357	0.30%
2019/07/22	3	39.55	0	0.00	39.45	3	3,403	0.09%
2019/07/19	1	40.30	0	0.00	40.40	1	3,498	0.03%
2019/07/18	1	40.20	0	0.00	40.20	1	3,544	0.03%
2019/07/15	0	0.00	10	40.60	40.65	-10	3,711	-0.27%
2019/07/12	12	40.61	1	40.70	40.65	11	3,804	0.29%
2019/07/10	5	40.24	2	40.33	40.25	3	3,878	0.08%
2019/07/08	12.3	40.11	6	40.18	40.20	6.3	3,957	0.16%
2019/07/04	0.2	40.50	0	0.00	40.35	0.2	4,027	0.00%
2019/07/03	10	40.00	0	0.00	40.40	10	4,030	0.25%
2019/07/02	0.5	40.05	2	40.00	40.00	-1.5	4,035	-0.04%
2019/07/01	1	39.95	0	0.00	39.90	1	4,041	0.02%
2019/06/27	2	40.55	0	0.00	40.70	2	4,021	0.05%
2019/06/26	1	40.30	0	0.00	40.45	1	4,005	0.02%
2019/06/25	21	40.48	0	0.00	40.30	21	4,038	0.52%
2019/06/24	1	40.70	1	40.70	40.80	0	4,043	0.00%
2019/06/21	0	0.00	10	40.45	40.55	-10	4,072	-0.25%
2019/06/20	0	0.00	2	40.35	40.35	-2	4,049	-0.05%
2019/06/19	1	39.85	3	40.17	40.25	-2	4,059	-0.05%
2019/06/18	4	39.70	0	0.00	39.80	4	4,034	0.10%
2019/06/13	1	39.15	1	39.15	39.10	0	4,028	0.00%
2019/06/12	5	39.50	0	0.00	39.55	5	4,083	0.12%
2019/06/06	13.2	40.09	2	39.95	40.15	11.2	3,963	0.28%
2019/06/05	1	40.05	0	0.00	40.10	1	3,948	0.03%
2019/06/04	0.2	40.00	0	0.00	39.80	0.2	3,922	0.01%
2019/06/03	0	0.00	1	39.65	40.00	-1	3,913	-0.03%
2019/05/31	9	40.02	0	0.00	40.10	9	3,899	0.23%
2019/05/30	1	40.15	0	0.00	40.05	1	3,877	0.03%
2019/05/29	6	39.60	6	39.85	39.60	0	3,889	0.00%
2019/05/28	0.3	40.10	2	40.18	40.00	-1.7	3,918	-0.04%
2019/05/24	6	39.40	6	39.95	39.40	0	3,855	0.00%
2019/05/23	0	0.00	1	39.85	39.85	-1	3,854	-0.03%
2019/05/21	1.3	40.45	23	40.71	40.65	-21.7	3,842	-0.56%
2019/05/20	5	39.26	0	0.00	39.35	5	3,766	0.13%
2019/05/16	10	38.65	0	0.00	38.65	10	3,756	0.27%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	3	38.72	0	0.00	38.75	3	3,736	0.08%
2019/05/13	0	0.00	1	39.25	39.10	-1	3,689	-0.03%
2019/05/10	2	39.85	0	0.00	39.70	2	3,645	0.05%
2019/05/07	13	40.65	0	0.00	40.85	13	3,503	0.37%
2019/05/06	0	0.00	10	41.60	40.80	-10	3,461	-0.29%
2019/05/03	0	0.00	0.8	41.70	41.70	-0.8	3,390	-0.02%
2019/05/02	0	0.00	3	41.55	41.45	-3	3,385	-0.09%
2019/04/30	7	41.63	0	0.00	41.25	7	3,366	0.21%
2019/04/29	1	41.60	0	0.00	41.60	1	3,305	0.03%
2019/04/25	12	40.78	0	0.00	40.40	12	3,231	0.37%
2019/04/19	7	41.27	0	0.00	41.20	7	2,929	0.24%
2019/04/18	5	40.98	1	40.90	41.05	4	2,856	0.14%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/15	2	41.85	0	0.00	41.30	2	2,687	0.07%
2019/04/12	1	41.55	0	0.00	41.50	1	2,632	0.04%
2019/04/11	0	0.00	2	42.00	42.05	-2	2,596	-0.08%
2019/04/10	0	0.00	4	42.04	42.55	-4	2,562	-0.16%
2019/04/08	3	41.83	1	41.70	41.70	2	2,546	0.08%
2019/04/03	0	0.00	2	41.48	41.70	-2	2,564	-0.08%
2019/04/02	3	41.50	0	0.00	41.45	3	2,592	0.12%
2019/04/01	3	41.60	0	0.00	41.45	3	2,590	0.12%
2019/03/29	1	41.95	0	0.00	41.95	1	2,572	0.04%
2019/03/26	1	41.70	5	41.55	41.65	-4	2,711	-0.15%
2019/03/25	1	42.40	0	0.00	42.20	1	2,660	0.04%
2019/03/22	2	42.90	0	0.00	42.95	2	2,616	0.08%
2019/03/18	0	0.00	1	42.80	43.15	-1	2,616	-0.04%
2019/03/15	2	42.73	0	0.00	43.00	2	2,610	0.08%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/11	6	42.70	6	43.00	42.70	0	2,553	0.00%
2019/03/08	0	0.00	1	42.85	42.75	-1	2,600	-0.04%
2019/03/06	1	43.10	0	0.00	43.10	1	2,789	0.04%
2019/03/04	1	43.10	0	0.00	43.55	1	2,839	0.04%
2019/02/26	0	0.00	1	43.90	44.05	-1	2,770	-0.04%
2019/02/22	0	0.00	5	43.10	43.40	-5	2,728	-0.18%
2019/02/20	6	43.14	0	0.00	43.25	6	2,753	0.22%
2019/02/15	9	42.77	5	42.40	42.40	4	2,825	0.14%
2019/02/12	1	44.00	0	0.00	44.20	1	3,174	0.03%
2019/01/30	0	0.00	1	42.75	43.15	-1	3,159	-0.03%
2019/01/29	1	42.45	0	0.00	42.90	1	3,105	0.03%
2019/01/28	2	42.80	0	0.00	42.70	2	3,098	0.06%
2019/01/10	4	42.55	4	42.50	42.55	0	3,349	0.00%
2019/01/09	0	0.00	1	42.60	42.65	-1	3,376	-0.03%
2019/01/07	0	0.00	1	42.10	41.90	-1	3,428	-0.03%
2018/12/28	0	0.00	4	41.10	40.85	-4	3,646	-0.11%
2018/12/26	1	40.00	0	0.00	40.15	1	3,712	0.03%
2018/12/22	2	40.80	2	40.80	41.00	0	3,697	0.00%
2018/12/21	1	40.30	0	0.00	40.00	1	3,756	0.03%
2018/12/18	2	42.85	0	0.00	43.00	2	3,589	0.06%
2018/12/17	6	43.00	6	42.90	43.00	0	3,651	0.00%
2018/12/14	1	42.50	0	0.00	42.90	1	3,681	0.03%
2018/12/13	0	0.00	2	42.90	43.00	-2	3,694	-0.05%
2018/12/12	0	0.00	1	41.80	41.55	-1	3,724	-0.03%
2018/12/03	2	43.20	0	0.00	43.20	2	3,805	0.05%
2018/11/29	0	0.00	2	41.50	41.60	-2	3,692	-0.05%
2018/11/28	11	40.50	0	0.00	40.75	11	3,629	0.30%
2018/11/26	1	40.70	1	41.00	40.60	0	3,671	0.00%
2018/11/20	0	0.00	1	40.20	40.30	-1	3,722	-0.03%
2018/11/19	2	39.60	0	0.00	40.00	2	3,757	0.05%
2018/11/16	0	0.00	6	40.25	40.45	-6	3,768	-0.16%
2018/11/15	2	39.10	0.5	39.50	39.25	1.5	3,768	0.04%
2018/11/14	0	0.00	5	38.85	39.10	-5	3,785	-0.13%
2018/11/13	12	38.65	2	39.03	39.20	10	3,790	0.26%
2018/11/12	4	39.83	0	0.00	39.10	4	3,715	0.11%
2018/11/09	4	41.79	0	0.00	41.50	4	3,620	0.11%
2018/11/07	0	0.00	2	43.83	43.40	-2	3,585	-0.06%
2018/10/31	1	43.00	6	43.14	43.55	-5	4,011	-0.12%
2018/10/30	1	42.55	1	42.60	42.55	0	4,149	0.00%
2018/10/26	2	41.33	1	41.55	41.55	1	4,157	0.02%
2018/10/25	3	41.80	0	0.00	41.80	3	4,162	0.07%
2018/10/24	1	41.60	0	0.00	42.50	1	4,211	0.02%
2018/10/22	0	0.00	1	42.05	42.60	-1	4,259	-0.02%
2018/10/18	3	42.75	0	0.00	42.80	3	4,251	0.07%
2018/10/17	0	0.00	1	43.30	43.30	-1	4,266	-0.02%
2018/10/15	1	43.10	0	0.00	42.60	1	4,238	0.02%
2018/10/12	0	0.00	2	43.25	43.60	-2	4,205	-0.05%
2018/10/11	2	42.80	3	43.17	43.35	-1	4,201	-0.02%
2018/10/05	3	45.43	1	45.70	45.70	2	4,128	0.05%
2018/10/04	4	46.30	4	47.05	46.30	0	4,180	0.00%
2018/10/03	1	46.95	0	0.00	47.00	1	4,167	0.02%
2018/10/02	2	47.50	0	0.00	47.30	2	4,181	0.05%
2018/09/28	2	48.30	1	48.30	48.00	1	4,210	0.02%
2018/09/27	0	0.00	1	48.30	48.45	-1	4,159	-0.02%
2018/09/25	0	0.00	5	48.04	48.10	-5	4,137	-0.12%
2018/09/20	0	0.00	0.5	47.90	47.70	-0.5	4,109	-0.01%
2018/09/19	5	48.18	2	48.20	48.25	3	4,106	0.07%
2018/09/18	2	48.10	1.3	47.81	47.90	0.7	4,085	0.02%
2018/09/17	6	47.18	1	47.10	47.30	5	4,055	0.12%
2018/09/14	0	0.00	3	47.28	47.20	-3	4,064	-0.07%
2018/09/13	0	0.00	1	46.65	46.80	-1	4,039	-0.02%
2018/09/12	1	46.65	5	46.56	46.55	-4	4,045	-0.10%
2018/09/11	2	46.33	0	0.00	46.45	2	4,063	0.05%
2018/09/10	1	46.00	0	0.00	45.85	1	4,137	0.02%
2018/09/05	5	46.50	10	46.55	46.15	-5	4,179	-0.12%
2018/09/04	2	47.00	0.4	47.15	47.05	1.6	4,238	0.04%
2018/08/31	10	45.81	0	0.00	46.90	10	4,244	0.24%
2018/08/27	11	45.64	0	0.00	45.50	11	4,280	0.26%
2018/08/24	1	45.70	0	0.00	45.50	1	4,282	0.02%
2018/08/23	1	46.10	1	46.15	46.10	0	4,370	0.00%
2018/08/21	1	47.25	0	0.00	47.45	1	4,141	0.02%
2018/08/20	0	0.00	1	47.00	47.10	-1	4,144	-0.02%
2018/08/17	2	47.23	0	0.00	46.75	2	4,147	0.05%
2018/08/16	1	46.90	0	0.00	47.05	1	4,166	0.02%
2018/08/15	2	46.40	0	0.00	46.25	2	4,205	0.05%
2018/08/13	3	47.40	1	47.20	47.25	2	4,268	0.05%
2018/08/10	3	49.05	0	0.00	49.10	3	4,196	0.07%
2018/08/09	0	0.00	11	48.75	49.00	-11	4,209	-0.26%
2018/08/08	5	49.07	22	49.32	49.05	-17	4,280	-0.40%
2018/08/07	0	0.00	1	49.15	49.45	-1	4,302	-0.02%
2018/08/06	11	48.18	6.2	48.63	48.80	4.8	4,227	0.11%
2018/08/03	5	46.95	0	0.00	47.05	5	4,065	0.12%
2018/08/02	0	0.00	5	47.10	46.80	-5	4,066	-0.12%
2018/07/31	5	47.20	0	0.00	47.30	5	4,018	0.12%
2018/07/30	5	46.98	0	0.00	47.00	5	3,983	0.13%
2018/07/27	5	46.50	7	46.02	46.85	-2	3,963	-0.05%
2018/07/24	0	0.00	3	45.55	45.80	-3	3,938	-0.08%
2018/07/19	0	0.00	2	45.70	45.10	-2	3,922	-0.05%
2018/07/18	0	0.00	0.3	46.00	45.65	-0.3	3,938	-0.01%
2018/07/17	0	0.00	5.2	45.25	45.30	-5.2	3,917	-0.13%
2018/07/16	3	44.43	2	44.40	44.40	1	3,900	0.03%
2018/07/13	2	44.43	0	0.00	44.40	2	3,966	0.05%
2018/07/12	1	45.40	0	0.00	46.00	1	3,931	0.03%
2018/07/06	5	44.60	0	0.00	44.60	5	3,884	0.13%
2018/07/05	0	0.00	2	45.30	45.35	-2	3,842	-0.05%
2018/07/03	1	45.30	0	0.00	44.70	1	3,942	0.03%
2018/06/28	5	44.70	0	0.00	44.65	5	3,980	0.13%
2018/06/27	2.3	44.68	0	0.00	44.60	2.3	4,038	0.06%
2018/06/25	0.1	45.20	0	0.00	45.00	0.1	4,253	0.00%
2018/06/22	3	45.15	0	0.00	45.10	3	4,295	0.07%
2018/06/21	2	45.25	35	45.24	45.20	-33	4,335	-0.76%
2018/06/20	0.5	45.70	0	0.00	45.55	0.5	4,379	0.01%
2018/06/19	2	45.30	0	0.00	45.10	2	4,403	0.05%
2018/06/14	1	47.05	15	47.35	46.70	-14	4,342	-0.32%
2018/06/11	0	0.00	1	47.00	46.95	-1	4,359	-0.02%
2018/06/05	15	46.15	0	0.00	46.25	15	4,422	0.34%
2018/05/31	0	0.00	8	45.60	45.60	-8	4,426	-0.18%
2018/05/30	0	0.00	1	45.00	44.95	-1	4,338	-0.02%
2018/05/28	0.1	45.70	0	0.00	45.60	0.1	4,382	0.00%
2018/05/22	5	46.45	0	0.00	46.60	5	4,522	0.11%
2018/05/17	0	0.00	1	44.55	44.85	-1	4,645	-0.02%
2018/05/16	17	44.00	0	0.00	44.50	17	4,687	0.36%
2018/05/15	16	45.17	3	44.90	45.00	13	4,683	0.28%
2018/05/14	14	46.01	1	46.40	45.90	13	4,768	0.27%
2018/05/11	45	46.15	0	0.00	46.25	45	4,760	0.95%
2018/05/10	12	46.15	0	0.00	46.00	12	4,760	0.25%
2018/05/09	3	46.10	0	0.00	46.00	3	4,766	0.06%
2018/05/07	8	46.44	18	46.40	46.40	-10	4,859	-0.21%
2018/05/04	3	46.90	0	0.00	46.65	3	4,880	0.06%
2018/05/03	3	47.00	2	47.13	47.00	1	4,893	0.02%
2018/04/26	0	0.00	2	47.35	47.05	-2	4,953	-0.04%
2018/04/24	2	47.85	1	47.65	47.85	1	5,014	0.02%
2018/04/18	0	0.00	6	47.63	47.20	-6	5,086	-0.12%
2018/04/17	2	47.80	0	0.00	47.45	2	5,093	0.04%
2018/04/12	3	47.80	0	0.00	47.80	3	5,243	0.06%
2018/04/10	13	47.72	0	0.00	47.90	13	5,278	0.25%
2018/04/09	0	0.00	1	48.05	48.05	-1	5,268	-0.02%
2018/04/03	1	46.70	0	0.00	46.70	1	5,250	0.02%
2018/04/02	15	46.95	0	0.00	46.80	15	5,274	0.28%
2018/03/31	1	46.95	0	0.00	47.05	1	5,295	0.02%
2018/03/30	1	47.05	1	47.05	47.05	0	5,263	0.00%
2018/03/29	14.3	47.27	0	0.00	47.35	14.3	5,203	0.27%
2018/03/28	10	47.89	0	0.00	47.80	10	5,071	0.20%
2018/03/27	8	48.74	0	0.00	48.60	8	5,003	0.16%
2018/03/26	3	48.75	0	0.00	49.00	3	4,977	0.06%
2018/03/23	1	48.85	0	0.00	49.25	1	4,943	0.02%
2018/03/22	11	49.56	1	49.55	49.65	10	4,920	0.20%
2018/03/21	8	49.23	0	0.00	49.50	8	4,887	0.16%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/19	4	50.23	0	0.00	49.90	4	4,845	0.08%
2018/03/16	1	50.30	0	0.00	50.10	1	4,849	0.02%
2018/03/15	3	50.70	0	0.00	50.40	3	4,777	0.06%
2018/03/14	4	50.18	6	50.70	50.50	-2	4,772	-0.04%
2018/03/13	7	49.94	0	0.00	49.95	7	4,742	0.15%
2018/03/12	5	50.21	4	49.70	50.30	1	4,801	0.02%
2018/03/09	0.3	49.40	0	0.00	49.25	0.3	4,817	0.01%
2018/03/06	2	49.30	0	0.00	49.20	2	5,016	0.04%
2018/03/05	2	49.10	0	0.00	49.10	2	5,177	0.04%
2018/03/01	3	49.97	6	50.00	50.00	-3	5,257	-0.06%
2018/02/27	4	50.20	4	50.80	50.20	0	5,244	0.00%
2018/02/26	2	50.80	0	0.00	50.50	2	5,222	0.04%
2018/02/23	0	0.00	5	50.20	50.40	-5	5,183	-0.10%
2018/02/12	3	48.95	8	48.96	48.95	-5	5,113	-0.10%
2018/02/09	18	47.48	0	0.00	47.40	18	5,109	0.35%
2018/02/08	4	48.93	2	49.03	49.00	2	5,034	0.04%
2018/02/07	3	49.43	6	49.72	49.10	-3	5,038	-0.06%
2018/02/06	23	49.74	1	49.50	49.40	22	5,004	0.44%
2018/02/02	0	0.00	1	51.30	51.30	-1	4,943	-0.02%
2018/02/01	2	51.05	0	0.00	51.00	2	4,933	0.04%
2018/01/31	7	50.89	0	0.00	50.80	7	4,930	0.14%
2018/01/29	4	51.13	0	0.00	51.60	4	4,824	0.08%
2018/01/25	1	51.50	0	0.00	51.90	1	4,727	0.02%
2018/01/24	2	51.45	2	51.40	51.60	0	4,704	0.00%
2018/01/23	11	51.50	0	0.00	51.70	11	4,688	0.23%
2018/01/19	1	52.30	0	0.00	52.20	1	4,629	0.02%
2018/01/18	6	52.47	1	53.00	52.40	5	4,583	0.11%
2018/01/17	4	52.45	2	52.70	52.60	2	4,528	0.04%
2018/01/16	2	51.50	3	51.73	51.80	-1	4,415	-0.02%
2018/01/15	6	51.50	0	0.00	51.60	6	4,386	0.14%
2018/01/12	1	51.30	0	0.00	51.60	1	4,365	0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/03	0	0.00	2	52.10	52.00	-2	4,068	-0.05%