正崴 (2392)-元大-土城永寧券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

可現股當沖

股價
64.2
漲跌
▼1.1
漲幅
-1.68%
成交量
10,406張
產業
上市電子零組件類股▲0.79%
624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

正崴 (2392)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/09/20	17	65.94	14	67.23	64.20	3	13,960	0.02%
2024/09/19	1	64.90	5.2	64.89	65.30	-4.2	13,917	-0.03%
2024/09/18	8.2	63.00	0	0.00	62.60	8.2	14,049	0.06%
2024/09/16	3	63.90	1	64.40	64.60	2	14,589	0.01%
2024/09/12	20	64.75	32	64.52	64.60	-12	15,139	-0.08%
2024/09/11	4.1	61.97	2	61.70	61.70	2.1	15,483	0.01%
2024/09/10	4.2	61.89	2.2	63.15	61.70	2	15,751	0.01%
2024/09/09	0.2	61.94	1.2	63.07	63.30	-1	16,755	-0.01%
2024/09/06	2.2	63.20	8	63.26	63.20	-5.8	17,091	-0.03%
2024/09/05	2	62.85	1	63.70	62.80	1	17,300	0.01%
2024/09/04	11.1	63.65	3	63.33	63.00	8.1	17,298	0.05%
2024/09/03	8	69.11	7.1	69.15	68.30	0.9	17,213	0.01%
2024/09/02	21	70.87	5	70.80	70.00	16	17,269	0.09%
2024/08/30	16	72.31	15.2	73.00	71.50	0.8	17,202	0.00%
2024/08/29	12.1	70.47	6	70.57	70.40	6.1	16,956	0.04%
2024/08/28	28	70.87	31.1	71.53	71.50	-3.1	16,878	-0.02%
2024/08/27	0	0.00	18	68.76	69.00	-18	16,614	-0.11%
2024/08/26	2	65.75	1	67.40	65.80	1	16,586	0.01%
2024/08/23	2	66.10	0	0.00	67.10	2	16,638	0.01%
2024/08/22	6.1	67.50	4	67.38	67.50	2.1	16,791	0.01%
2024/08/21	9	69.13	9.2	69.85	67.90	-0.2	17,412	0.00%
2024/08/20	5.2	69.62	4.1	69.27	69.50	1.1	18,218	0.01%
2024/08/19	0.2	66.95	0	0.00	66.70	0.2	18,991	0.00%
2024/08/16	11.1	67.08	5	67.20	66.60	6.1	19,311	0.03%
2024/08/15	2.1	66.17	0	0.00	65.90	2.1	19,609	0.01%
2024/08/14	6.1	66.57	0.5	67.50	66.30	5.5	20,179	0.03%
2024/08/13	7	66.60	7	66.76	67.30	0	20,223	0.00%
2024/08/12	3	67.40	0.2	68.00	66.80	2.8	20,212	0.01%
2024/08/09	12.9	66.83	7	67.51	66.90	5.9	20,242	0.03%
2024/08/08	3.1	64.01	3	64.43	63.70	0.1	20,135	0.00%
2024/08/07	3	65.10	17	64.63	66.00	-14	20,270	-0.07%
2024/08/06	12.1	59.19	12	60.87	60.70	0.1	20,133	0.00%
2024/08/05	14.2	63.16	7.2	62.79	62.70	7	19,946	0.04%
2024/08/02	19.1	71.34	1	72.10	69.60	18.1	19,945	0.09%
2024/08/01	0.4	73.44	13.1	73.28	74.00	-12.7	19,997	-0.06%
2024/07/31	8.3	70.29	8	70.04	70.30	0.3	20,024	0.00%
2024/07/30	2.1	67.94	5.1	68.10	69.80	-3	20,242	-0.02%
2024/07/29	17.5	70.08	2	71.15	68.80	15.5	20,142	0.08%
2024/07/26	10	70.76	0	0.00	71.30	10	20,024	0.05%
2024/07/23	4.1	74.41	12.1	74.68	74.00	-8	19,904	-0.04%
2024/07/22	5.1	75.62	14.2	76.84	74.50	-9.1	19,802	-0.05%
2024/07/19	17.1	78.28	9.1	79.58	76.80	8	19,624	0.04%
2024/07/18	19.3	80.51	8.4	80.54	79.80	10.9	19,458	0.06%
2024/07/17	12.5	83.94	6.1	84.81	83.60	6.4	19,273	0.03%
2024/07/16	23.2	85.83	21	85.01	84.40	2.2	19,090	0.01%
2024/07/15	44.3	88.59	8.3	87.94	86.10	35.9	18,952	0.19%
2024/07/12	197.5	90.33	197.1	91.14	89.50	0.4	18,704	0.00%	大買/大賣/
2024/07/11	95	92.39	47.3	91.39	89.60	47.7	18,215	0.26%
2024/07/10	61.3	90.72	49	91.08	90.00	12.3	17,228	0.07%
2024/07/09	114	87.56	147.9	88.14	89.10	-33.9	15,502	-0.22%	大買/大賣/
2024/07/08	40.2	80.77	33.5	81.80	81.00	6.8	13,719	0.05%
2024/07/05	19.3	78.81	10.2	79.40	79.00	9.1	12,866	0.07%
2024/07/04	5.2	77.73	2.1	77.69	76.90	3	12,601	0.02%
2024/07/03	1	77.80	8	78.04	76.50	-7	12,521	-0.06%
2024/07/02	3.1	75.60	21	76.01	76.90	-17.9	12,413	-0.14%
2024/07/01	11	78.28	2	78.65	77.80	9	12,264	0.07%
2024/06/28	15.1	78.79	17.2	79.56	79.00	-2.1	12,141	-0.02%
2024/06/27	14.1	78.57	18.2	78.48	77.70	-4.1	11,918	-0.03%
2024/06/26	33.1	77.77	33.5	78.49	77.50	-0.4	11,835	0.00%
2024/06/25	8.4	75.67	13	75.57	76.30	-4.6	11,610	-0.04%
2024/06/24	24.1	75.52	15	75.38	75.30	9.1	11,628	0.08%
2024/06/21	30.1	78.60	33.1	79.49	77.70	-3	11,472	-0.03%
2024/06/20	9.3	76.57	10.4	77.22	77.80	-1.1	10,902	-0.01%
2024/06/19	12.2	75.34	14	75.89	74.60	-1.8	10,646	-0.02%
2024/06/18	40.5	79.82	31.1	79.51	77.40	9.4	10,334	0.09%
2024/06/17	13.1	79.34	17.4	78.59	78.70	-4.3	9,912	-0.04%
2024/06/14	32.7	79.10	32.7	79.52	79.70	0	9,647	0.00%
2024/06/13	1.5	72.62	31	73.53	75.90	-29.5	8,601	-0.34%
2024/06/12	32	67.15	8	68.33	69.00	24	8,254	0.29%
2024/06/11	14.4	71.23	0.4	71.80	69.20	14	8,037	0.17%
2024/06/07	1.3	70.04	3	69.67	70.50	-1.7	8,047	-0.02%
2024/06/06	2.1	66.83	7	69.37	66.60	-4.9	8,085	-0.06%
2024/06/05	1.1	70.07	11	70.91	69.60	-9.9	7,991	-0.12%
2024/06/04	1	72.00	1	72.40	71.20	0	7,988	0.00%
2024/06/03	2.1	73.49	8.9	72.75	72.40	-6.8	7,971	-0.09%
2024/05/31	1.2	73.46	14.3	73.93	72.00	-13.1	7,949	-0.16%
2024/05/30	4	73.05	0.3	73.98	72.50	3.7	7,882	0.05%
2024/05/29	2.9	76.24	0	0.00	75.00	2.9	7,869	0.04%
2024/05/28	12.1	74.77	11	75.32	75.80	1.1	7,803	0.01%
2024/05/27	24	74.81	28	74.85	73.90	-4	7,632	-0.05%
2024/05/24	499.5	73.18	543	73.89	72.20	-43.5	7,015	-0.62%	大買/大賣/
2024/05/23	34	69.11	63.6	71.86	73.30	-29.6	6,116	-0.48%
2024/05/22	3	65.90	19.8	65.83	66.70	-16.8	5,175	-0.32%
2024/05/21	14	58.09	17.9	58.40	60.70	-3.9	4,835	-0.08%
2024/05/20	28.1	57.44	87.4	57.97	58.50	-59.3	4,496	-1.32%
2024/05/17	7.5	53.16	27	53.74	53.70	-19.5	3,911	-0.50%
2024/05/16	0	0.00	6	52.07	52.00	-6	3,770	-0.16%
2024/05/15	5	52.04	13.1	52.09	51.60	-8.1	3,721	-0.22%
2024/05/14	16	51.33	3	51.37	51.50	13	3,610	0.36%
2024/05/13	5	51.90	8.6	51.08	51.60	-3.6	3,527	-0.10%
2024/05/10	0	0.00	2	48.40	48.75	-2	3,315	-0.06%
2024/05/09	3	49.58	4	48.84	48.80	-1	3,289	-0.03%
2024/05/08	3	49.17	0	0.00	49.35	3	3,201	0.09%
2024/05/07	16	50.26	132	49.94	49.45	-116	3,130	-3.70%	大賣/鉅額交易
2024/05/06	15	49.35	17	49.33	49.50	-2	2,921	-0.07%
2024/05/03	77	48.47	50	48.41	48.75	27	2,761	0.98%
2024/05/02	0.1	46.55	0	0.00	46.70	0.1	2,466	0.00%
2024/04/30	2	46.63	8	46.78	46.60	-6	2,460	-0.24%
2024/04/29	0	0.00	8	46.57	46.60	-8	2,442	-0.33%
2024/04/26	8.5	45.58	0	0.00	45.50	8.5	2,404	0.35%
2024/04/25	1	45.40	3	45.70	45.40	-2	2,422	-0.08%
2024/04/24	2	45.28	0	0.00	45.80	2	2,415	0.08%
2024/04/23	2	44.15	0	0.00	44.60	2	2,415	0.08%
2024/04/22	0	0.00	0	45.00	44.15	0	2,424	0.00%
2024/04/19	3	45.00	2.1	44.66	44.40	0.9	2,430	0.04%
2024/04/18	3	45.27	2	46.10	46.25	1	2,388	0.04%
2024/04/17	3.5	44.12	4	44.39	44.45	-0.5	2,355	-0.02%
2024/04/16	18	44.15	0	0.00	43.50	18	2,351	0.77%
2024/04/15	1	45.95	0	0.00	45.80	1	2,301	0.04%
2024/04/12	0	0.00	6	46.16	46.25	-6	2,301	-0.26%
2024/04/11	3	46.08	0	0.00	45.85	3	2,300	0.13%
2024/04/10	1	46.40	0	0.00	46.65	1	2,389	0.04%
2024/04/09	1	46.25	3	46.43	46.25	-2	2,395	-0.08%
2024/04/03	1	46.55	1	46.35	46.35	0	2,378	0.00%
2024/04/02	2	47.13	1	47.05	47.00	1	2,371	0.04%
2024/04/01	7	47.17	11	47.63	47.10	-4	2,388	-0.17%
2024/03/29	13	47.18	13	48.36	46.40	0	2,313	0.00%
2024/03/28	20	46.35	3	46.10	46.00	17	2,161	0.79%
2024/03/27	6	46.27	26.1	46.31	47.10	-20.1	2,122	-0.94%
2024/03/26	0	0.00	2	44.55	44.85	-2	2,030	-0.10%
2024/03/25	0	0.00	11	45.32	45.15	-11	2,077	-0.53%
2024/03/22	0	0.00	13	45.07	45.00	-13	2,139	-0.61%
2024/03/21	0	0.00	3	44.82	44.90	-3	2,252	-0.13%
2024/03/20	2	44.70	5	44.97	44.40	-3	2,327	-0.13%
2024/03/19	4	44.11	0	0.00	44.05	4	2,418	0.17%
2024/03/15	2	44.90	0	0.00	44.15	2	3,287	0.06%
2024/03/14	2	44.73	0	44.90	44.40	2	3,448	0.06%
2024/03/13	1.1	45.29	2	45.05	45.15	-0.9	3,437	-0.03%
2024/03/12	7	43.90	2	45.70	45.20	5	3,402	0.15%
2024/03/08	3	44.28	4.5	44.06	43.95	-1.5	3,332	-0.04%
2024/03/07	1	45.20	1	45.75	45.45	0	3,320	0.00%
2024/03/05	0	0.00	3	46.22	46.50	-3	3,341	-0.09%
2024/03/01	0	0.00	3	46.17	46.05	-3	3,335	-0.09%
2024/02/29	0	0.00	1.9	45.08	45.45	-1.9	3,380	-0.05%
2024/02/27	1	44.65	5	44.50	44.50	-4	3,421	-0.12%
2024/02/26	3	44.50	8	44.90	44.50	-5	3,391	-0.15%
2024/02/23	1	43.95	23.1	44.25	43.90	-22.1	3,346	-0.66%
2024/02/22	9.5	43.99	2	44.25	43.90	7.5	3,332	0.22%
2024/02/21	1	44.10	0	0.00	44.20	1	3,323	0.03%
2024/02/20	3	43.62	7	43.74	43.50	-4	3,318	-0.12%
2024/02/16	8	43.29	0	0.00	43.20	8	3,320	0.24%
2024/02/02	22	43.70	0	0.00	43.70	22	3,322	0.66%
2024/01/31	0	0.00	7	44.65	44.75	-7	3,332	-0.21%
2024/01/29	0	0.00	0.2	44.80	44.80	-0.2	3,325	-0.01%
2024/01/26	0	0.00	1	44.80	44.70	-1	3,329	-0.03%
2024/01/22	1	44.15	0	0.00	44.35	1	3,319	0.03%
2024/01/19	2	43.93	0	0.00	43.90	2	3,314	0.06%
2024/01/18	0	0.00	3	44.40	44.30	-3	3,292	-0.09%
2024/01/10	0	0.00	10	45.00	44.75	-10	3,293	-0.30%
2024/01/09	2	46.08	0	0.00	45.30	2	3,286	0.06%
2024/01/05	20	46.50	0	0.00	45.75	20	3,279	0.61%
2024/01/04	14	46.71	2	46.10	46.10	12	3,261	0.37%
2024/01/03	4	48.59	0	0.00	48.80	4	3,179	0.13%
2023/12/29	0	0.00	105	48.22	48.30	-105	3,162	-3.32%	大賣/鉅額交易
2023/12/28	0	0.00	0.7	48.78	48.65	-0.7	3,161	-0.02%
2023/12/27	10.6	48.96	2	48.75	48.65	8.6	3,156	0.27%
2023/12/26	6	48.48	1	48.15	48.40	5	3,133	0.16%
2023/12/22	2.3	48.33	0	0.00	48.20	2.3	3,145	0.07%
2023/12/21	22	48.85	0	0.00	48.80	22	3,163	0.70%
2023/12/20	81	49.78	4	49.81	49.90	77	3,185	2.42%
2023/12/19	0	0.00	16	48.23	48.50	-16	3,128	-0.51%
2023/12/18	27	49.64	0	0.00	49.20	27	3,071	0.88%
2023/12/15	0	0.00	3	50.33	50.20	-3	2,983	-0.10%
2023/12/14	4	49.49	1	49.90	50.00	3	3,012	0.10%
2023/12/13	47	49.57	15	49.82	49.60	32	2,903	1.10%
2023/12/12	24	50.16	111.6	50.49	51.60	-87.6	2,612	-3.35%	大賣/
2023/12/11	0	0.00	48	46.59	47.10	-48	2,064	-2.32%
2023/12/07	0	0.00	18.1	45.00	44.80	-18.1	1,949	-0.93%
2023/12/06	0	0.00	1	44.75	45.00	-1	1,967	-0.05%
2023/12/05	0	0.00	2	44.65	44.75	-2	1,986	-0.10%
2023/12/01	0	0.00	6	44.90	44.90	-6	1,982	-0.30%
2023/11/30	0	0.00	24	44.12	44.10	-24	2,001	-1.20%
2023/11/29	0	0.00	5.5	44.15	44.30	-5.5	2,037	-0.27%
2023/11/28	0	0.00	11	43.88	43.90	-11	2,078	-0.53%
2023/11/27	2	43.17	23.2	43.59	43.35	-21.2	2,148	-0.99%
2023/11/24	2.1	42.41	34	42.73	42.65	-32	2,203	-1.45%
2023/11/23	0.1	41.75	1	41.45	41.85	-0.9	2,166	-0.04%
2023/11/22	0	0.00	3	41.20	41.20	-3	2,196	-0.14%
2023/11/21	3	41.38	0.4	41.25	41.25	2.6	2,228	0.12%
2023/11/20	1	41.25	5	41.25	41.35	-4	2,237	-0.18%
2023/11/15	0	0.00	5	41.10	41.00	-5	2,289	-0.22%
2023/11/13	1	40.75	2.7	40.60	40.60	-1.7	2,331	-0.07%
2023/11/09	2	39.33	0	0.00	39.10	2	2,462	0.08%
2023/11/08	1	39.55	6	39.61	39.65	-5	2,500	-0.20%
2023/11/06	1	39.25	0	0.00	39.10	1	2,482	0.04%
2023/11/03	6	38.93	0.1	39.10	38.80	5.9	2,484	0.24%
2023/11/01	50	38.60	0	0.00	38.50	50	2,515	1.99%
2023/10/31	16.1	38.66	0	0.00	38.45	16.1	2,523	0.64%
2023/10/30	3	38.80	0	0.00	38.80	3	2,538	0.12%
2023/10/27	1	39.00	0	0.00	39.00	1	2,555	0.04%
2023/10/26	5	39.00	0	0.00	39.00	5	2,588	0.19%
2023/10/20	5	38.70	0	0.00	38.95	5	2,848	0.18%
2023/10/19	16.1	39.44	0	0.00	39.25	16.1	2,886	0.56%
2023/10/18	27	39.92	0	0.00	39.80	27	2,917	0.93%
2023/10/16	21	40.68	0	0.00	40.75	21	2,938	0.71%
2023/10/13	0	41.70	3	41.43	41.30	-3	2,962	-0.10%
2023/10/12	1	41.15	1	41.45	41.30	0	2,990	0.00%
2023/10/11	0	0.00	5	41.40	41.10	-5	2,993	-0.17%
2023/10/06	0	0.00	8	40.94	41.35	-8	2,980	-0.27%
2023/10/05	6	40.88	0	41.10	40.95	6	2,995	0.20%
2023/10/03	0	0.00	3	41.00	41.05	-3	3,016	-0.10%
2023/10/02	0	0.00	1	41.50	41.50	-1	3,043	-0.03%
2023/09/28	6	40.95	0	0.00	40.90	6	3,106	0.19%
2023/09/27	11	40.44	5	40.46	40.35	6	3,132	0.19%
2023/09/26	19.1	41.10	4	41.03	40.95	15.1	3,146	0.48%
2023/09/25	0	0.00	0.2	43.05	41.90	-0.2	3,118	-0.01%
2023/09/22	9	41.12	0	0.00	41.40	9	3,061	0.29%
2023/09/21	16	41.33	0	0.00	41.35	16	3,053	0.52%
2023/09/20	5	42.21	1	41.85	41.85	4	3,045	0.13%
2023/09/19	13	43.65	5	43.36	42.75	8	3,033	0.26%
2023/09/18	1	43.30	85	43.11	43.10	-84	2,978	-2.82%
2023/09/15	0	0.00	44	43.19	43.00	-44	2,965	-1.48%
2023/09/14	1	43.45	0	0.00	43.50	1	2,939	0.03%
2023/09/12	2	43.90	13	43.97	43.80	-11	2,897	-0.38%
2023/09/11	2	43.53	1	43.90	43.80	1	2,894	0.03%
2023/09/08	13	44.62	5	45.15	44.85	8	2,844	0.28%
2023/09/07	5	45.89	1	45.85	45.90	4	2,816	0.14%
2023/09/06	1	45.55	3.4	45.69	45.80	-2.4	2,882	-0.08%
2023/09/05	6	45.87	4	45.85	45.90	2	2,854	0.07%
2023/09/04	5	46.70	61	46.58	46.65	-56	2,804	-2.00%
2023/09/01	3	46.17	2	47.07	45.85	1	2,740	0.04%
2023/08/31	1	46.35	30	46.76	46.65	-29	2,656	-1.09%
2023/08/30	7	45.24	26	45.52	45.80	-19	2,554	-0.74%
2023/08/29	0.1	43.95	2.1	44.14	44.10	-2	2,428	-0.08%
2023/08/28	0	43.73	30	43.72	43.80	-30	2,421	-1.24%
2023/08/25	0	43.30	15	43.15	43.25	-15	2,478	-0.60%
2023/08/24	0	42.90	0	0.00	43.05	0	2,444	0.00%
2023/08/23	0	42.80	5	43.19	42.95	-5	2,425	-0.21%
2023/08/22	0	0.00	2	42.55	42.60	-2	2,386	-0.08%
2023/08/21	3	42.48	1	42.45	42.40	2	2,375	0.08%
2023/08/18	0	0.00	5	43.09	42.95	-5	2,361	-0.21%
2023/08/17	0	0.00	33	42.90	42.85	-33	2,326	-1.42%
2023/08/16	0	0.00	7	42.42	42.35	-7	2,277	-0.31%
2023/08/15	0	0.00	19	41.82	42.20	-19	2,221	-0.86%
2023/08/14	0	0.00	3	40.07	39.95	-3	2,106	-0.14%
2023/08/10	11	38.99	0	0.00	38.75	11	2,084	0.53%
2023/08/09	2	39.50	0	0.00	39.45	2	2,113	0.09%
2023/08/08	0	0.00	1	39.70	40.00	-1	2,112	-0.05%
2023/08/04	1	38.40	0	0.00	38.50	1	2,080	0.05%
2023/08/02	8	38.30	0	0.00	38.25	8	2,074	0.39%
2023/08/01	5.9	38.90	1	38.70	38.70	4.9	2,050	0.24%
2023/07/31	29	39.00	0	0.00	39.00	29	2,043	1.42%
2023/07/28	9	39.47	0	0.00	39.70	9	2,008	0.45%
2023/07/27	35	40.13	1	40.05	40.00	34	1,985	1.71%
2023/07/26	11	40.80	0	0.00	40.50	11	1,964	0.56%
2023/07/25	3	43.10	140	43.25	43.30	-137	1,855	-7.39%	大賣/鉅額交易
2023/07/24	0	0.00	12	43.20	43.05	-12	1,768	-0.68%
2023/07/20	3	42.28	0	0.00	42.20	3	1,692	0.18%
2023/07/19	3	43.02	6	42.80	42.80	-3	1,639	-0.18%
2023/07/18	2	43.15	0	0.00	43.25	2	1,633	0.12%
2023/07/17	2.1	43.37	5	43.77	43.95	-2.9	1,619	-0.18%
2023/07/13	0	0.00	6	43.42	42.95	-6	1,683	-0.36%
2023/07/11	0	0.00	1	43.50	43.05	-1	1,709	-0.06%
2023/07/10	0	0.00	1	43.30	42.90	-1	1,779	-0.06%
2023/07/07	2	43.33	1	43.10	43.25	1	1,869	0.05%
2023/07/06	0	0.00	4	44.29	43.70	-4	1,839	-0.22%
2023/07/05	0	0.00	10.1	43.77	43.50	-10.1	1,757	-0.57%
2023/07/04	8	43.15	14.1	43.16	43.25	-6.1	1,720	-0.35%
2023/07/03	0	0.00	2	42.70	42.75	-2	1,688	-0.12%
2023/06/29	0	0.00	1	42.05	42.30	-1	1,684	-0.06%
2023/06/28	0	0.00	0.7	42.00	42.00	-0.7	1,691	-0.04%
2023/06/27	2	42.08	0	0.00	42.25	2	1,705	0.12%
2023/06/26	1	42.80	4.1	42.55	42.55	-3.1	1,751	-0.17%
2023/06/20	1	41.55	0	0.00	41.60	1	1,906	0.05%
2023/06/16	3	42.10	6.1	42.32	41.90	-3.1	1,926	-0.16%
2023/06/15	1	41.80	0	0.00	41.55	1	1,872	0.05%
2023/06/14	1	41.85	1.7	42.12	41.80	-0.7	1,881	-0.04%
2023/06/13	1	41.90	1	41.85	42.05	0	1,890	0.00%
2023/06/12	4.6	42.16	9	42.11	41.90	-4.4	1,870	-0.24%
2023/06/09	21	41.00	0	0.00	41.05	21	1,790	1.17%
2023/06/08	20	41.00	0	0.00	40.80	20	1,797	1.11%
2023/06/05	1	42.10	1	42.20	41.95	0	1,809	0.00%
2023/06/01	2	41.63	2	41.93	41.65	0	1,802	0.00%
2023/05/31	4	41.63	12.1	41.66	41.65	-8.1	1,784	-0.45%
2023/05/26	12	39.98	0	0.00	40.00	12	1,734	0.69%
2023/05/24	0	0.00	1	40.60	40.50	-1	1,745	-0.06%
2023/05/23	0	0.00	1	40.40	40.40	-1	1,756	-0.06%
2023/05/22	0	0.00	1	40.40	40.30	-1	1,757	-0.06%
2023/05/18	0	0.00	1	40.20	40.10	-1	1,762	-0.06%
2023/05/17	2	39.70	2	39.98	39.90	0	1,761	0.00%
2023/05/16	1	39.55	0	0.00	39.50	1	1,757	0.06%
2023/05/15	8	39.48	3	39.40	39.50	5	1,763	0.28%
2023/05/12	2	40.45	0	0.00	40.80	2	1,747	0.11%
2023/05/11	3	40.90	0	0.00	40.70	3	1,783	0.17%
2023/05/10	1	41.50	0	0.00	41.70	1	1,799	0.06%
2023/05/09	1	41.75	0.7	41.80	41.60	0.3	1,820	0.02%
2023/05/08	0	0.00	2	41.98	42.00	-2	1,870	-0.11%
2023/05/05	0	0.00	1	41.70	41.40	-1	1,910	-0.05%
2023/05/02	1	42.20	0	0.00	42.45	1	1,981	0.05%
2023/04/28	0	0.00	1	41.75	41.90	-1	2,000	-0.05%
2023/04/26	0	0.00	2	40.95	41.30	-2	1,981	-0.10%
2023/04/25	6	40.54	0	0.00	40.60	6	1,982	0.30%
2023/04/21	22	41.75	0	0.00	41.45	22	1,950	1.13%
2023/04/20	2	42.90	1	42.30	42.35	1	1,929	0.05%
2023/04/19	2	43.25	6	43.58	43.25	-4	1,909	-0.21%
2023/04/18	1	43.75	0	0.00	42.95	1	1,859	0.05%
2023/04/17	0	0.00	2	43.35	43.35	-2	1,795	-0.11%
2023/04/14	0	0.00	19	43.02	43.25	-19	1,775	-1.07%
2023/04/13	6	43.20	2	43.03	43.05	4	1,728	0.23%
2023/04/12	0	0.00	2	42.97	43.15	-2	1,639	-0.12%
2023/04/11	0	0.00	0	41.75	41.75	0	1,520	0.00%
2023/04/10	0	0.00	0.1	41.70	41.60	-0.1	1,514	0.00%
2023/04/07	10	41.50	0	0.00	41.80	10	1,506	0.66%
2023/04/06	0	41.40	1	41.25	41.40	-1	1,501	-0.07%
2023/03/31	0	41.65	0	0.00	41.35	0	1,495	0.00%
2023/03/30	8	41.63	0	0.00	41.35	8	1,482	0.54%
2023/03/29	0	0.00	0	41.95	41.95	0	1,479	0.00%
2023/03/28	2	41.48	21	41.43	41.40	-19	1,476	-1.29%
2023/03/27	11	41.80	2	43.30	41.70	9	1,461	0.62%
2023/03/24	7	41.79	44	42.91	42.85	-37	1,396	-2.65%
2023/03/22	0	0.00	0.1	39.60	39.40	-0.1	1,175	-0.01%
2023/03/21	1	39.05	0	0.00	39.40	1	1,182	0.08%
2023/03/20	1	38.86	0	0.00	39.00	1	1,161	0.09%
2023/03/16	56	38.07	0	0.00	38.30	56	1,158	4.83%
2023/03/15	10	39.05	0	0.00	38.80	10	1,172	0.85%
2023/03/14	20	38.80	0	0.00	38.80	20	1,222	1.64%
2023/03/13	0	38.95	0	0.00	39.30	0	1,263	0.00%
2023/03/10	1	39.70	13	39.35	39.30	-12	1,346	-0.89%
2023/03/09	0	40.50	1	40.40	40.30	-1	1,400	-0.07%
2023/03/07	0	0.00	1	40.30	40.25	-1	1,633	-0.06%
2023/03/06	2	39.98	0	0.00	40.00	2	1,727	0.12%
2023/03/03	1	39.30	0.1	39.30	39.30	0.9	1,789	0.05%
2023/03/01	0	0.00	2	39.00	39.00	-2	1,778	-0.11%
2023/02/21	1	40.30	1	40.40	40.40	0	1,727	0.00%
2023/02/20	0	0.00	10	40.03	40.05	-10	1,730	-0.58%
2023/02/17	0	0.00	10	40.02	40.05	-10	1,741	-0.57%
2023/02/15	1	40.10	0	0.00	39.95	1	1,809	0.06%
2023/02/13	6	39.94	0	0.00	39.60	6	1,831	0.33%
2023/02/10	0	0.00	10	40.50	40.35	-10	1,828	-0.55%
2023/02/09	3	40.67	10	40.65	40.75	-7	1,811	-0.39%
2023/02/08	0	0.00	11	40.22	40.35	-11	1,776	-0.62%
2023/02/07	10	40.00	4	39.98	40.15	6	1,755	0.34%
2023/02/06	0	0.00	105	40.00	40.10	-105	1,736	-6.05%	大賣/鉅額交易
2023/02/03	1	39.70	1	39.70	39.80	0	1,685	0.00%
2023/02/02	4	39.46	5	39.55	39.55	-1	1,646	-0.06%
2023/01/31	0	0.00	1	38.50	38.55	-1	1,595	-0.06%
2023/01/30	1	38.05	1	38.30	38.00	0	1,579	0.00%
2023/01/16	0.1	36.70	0	0.00	36.70	0.1	1,555	0.01%
2023/01/12	0	0.00	5	37.30	37.35	-5	1,624	-0.31%
2023/01/11	1	37.55	1	37.50	37.50	0	1,638	0.00%
2023/01/04	0	0.00	0.2	37.00	37.00	-0.2	1,848	-0.01%
2022/12/29	5	36.95	1	36.25	36.95	4	2,132	0.19%
2022/12/28	5	36.80	0	0.00	36.65	5	2,133	0.23%
2022/12/27	1	37.40	0	0.00	37.30	1	2,130	0.05%
2022/12/21	0	0.00	1	37.10	36.65	-1	2,143	-0.05%
2022/12/20	3	37.22	2	37.10	36.85	1	2,127	0.05%
2022/12/19	0	0.00	1	37.65	37.85	-1	2,122	-0.05%
2022/12/15	1	38.50	0	0.00	38.40	1	2,107	0.05%
2022/12/14	4	38.48	2	38.70	38.35	2	2,106	0.09%
2022/12/13	0	0.00	1	38.20	37.95	-1	2,097	-0.05%
2022/12/09	1	38.25	0	0.00	38.25	1	2,083	0.05%
2022/12/08	0	0.00	0	38.90	39.00	0	2,060	0.00%
2022/12/06	0	0.00	2.1	39.58	39.40	-2.1	2,018	-0.10%
2022/12/02	0	0.00	19	39.65	39.90	-19	1,934	-0.98%
2022/12/01	13	38.81	4	39.31	39.20	9	1,848	0.49%
2022/11/30	0	0.00	13	39.47	39.40	-13	1,783	-0.73%
2022/11/29	3	38.80	9	38.68	38.80	-6	1,697	-0.35%
2022/11/28	1	38.00	1	37.90	38.20	0	1,540	0.00%
2022/11/25	0	0.00	3	37.35	36.35	-3	1,451	-0.21%
2022/11/24	0	0.00	9	36.24	36.25	-9	1,383	-0.65%
2022/11/23	5	35.30	0	0.00	35.45	5	1,373	0.36%
2022/11/18	0	0.00	36.1	35.84	35.70	-36.1	1,428	-2.52%
2022/11/16	4	35.30	0	0.00	35.30	4	1,460	0.27%
2022/11/15	8	35.79	0	0.00	35.85	8	1,498	0.53%
2022/11/14	0	0.00	0.2	35.80	35.75	-0.2	1,600	-0.01%
2022/11/11	0.2	34.85	0	0.00	34.70	0.2	1,623	0.01%
2022/11/09	0	0.00	1	35.10	35.40	-1	1,645	-0.06%
2022/11/08	0	0.00	0.1	35.16	34.90	-0.1	1,631	0.00%
2022/11/07	0	0.00	10	34.98	35.35	-10	1,620	-0.62%
2022/11/04	1	34.35	0	35.50	34.85	1	1,616	0.06%
2022/11/03	1	34.20	1	34.30	34.30	0	1,609	0.00%
2022/10/31	1	33.65	1	33.65	33.60	0	1,606	0.00%
2022/10/28	0	0.00	0	34.00	33.30	0	1,606	0.00%
2022/10/26	8	33.59	0	0.00	33.40	8	1,587	0.50%
2022/10/25	0	34.10	0	0.00	33.95	0	1,573	0.00%
2022/10/24	0	0.00	0	34.90	34.65	0	1,568	0.00%
2022/10/20	0	35.15	4	34.60	34.60	-4	1,554	-0.26%
2022/10/18	2	36.99	12	36.79	36.25	-10	1,466	-0.68%
2022/10/17	16.1	36.60	1	36.59	36.80	15	1,443	1.04%
2022/10/14	7	36.35	7.1	36.12	36.60	-0.1	1,417	-0.01%
2022/10/13	1	35.75	32	35.85	34.80	-31	1,383	-2.24%
2022/10/12	29	37.03	13	37.17	37.20	16	1,324	1.21%
2022/10/11	2	36.40	1	36.52	36.35	1	1,265	0.08%
2022/10/07	22.1	35.78	28	37.13	37.25	-5.9	1,124	-0.53%
2022/10/04	0	0.00	1	33.60	33.80	-1	974	-0.10%
2022/10/03	0	0.00	1	33.40	33.25	-1	969	-0.10%
2022/09/29	1	33.05	1	33.45	33.00	0	961	0.00%
2022/09/28	2	33.00	2	32.98	32.90	0	961	0.00%
2022/09/27	0	0.00	1	33.50	33.95	-1	957	-0.10%
2022/09/26	6	33.78	0	0.00	33.45	6	956	0.63%
2022/09/21	5	35.65	0	0.00	35.60	5	946	0.53%
2022/09/19	1	36.15	0	0.00	36.45	1	939	0.11%
2022/09/14	0	0.00	1	36.60	36.95	-1	964	-0.10%
2022/09/13	2	36.80	1	36.90	36.95	1	972	0.10%
2022/09/12	1	37.00	0	0.00	36.80	1	974	0.10%
2022/09/06	0	0.00	1	36.00	36.00	-1	962	-0.10%
2022/09/05	1	36.50	1	36.65	36.55	0	954	0.00%
2022/09/02	1	36.75	0	0.00	37.00	1	952	0.11%
2022/09/01	1	37.00	0	0.00	36.70	1	942	0.11%
2022/08/30	0	0.00	2	37.65	37.65	-2	919	-0.22%
2022/08/29	0	0.00	1	36.95	37.35	-1	910	-0.11%
2022/08/26	1	37.70	0	0.00	37.90	1	892	0.11%
2022/08/24	0.5	37.25	0	0.00	37.35	0.5	854	0.06%
2022/08/23	1	37.05	0	0.00	37.00	1	838	0.12%
2022/08/22	10	37.81	1	38.50	37.35	9	816	1.10%
2022/08/19	2	38.63	37	38.20	38.25	-35	759	-4.61%
2022/08/18	10	36.90	1	36.90	36.95	9	642	1.40%
2022/08/17	1	36.20	7	35.53	36.40	-6	582	-1.03%
2022/08/16	0	0.00	1.1	34.70	34.85	-1.1	524	-0.21%
2022/08/12	0	0.00	5	33.45	33.40	-5	500	-1.00%
2022/08/11	5	32.80	0	0.00	32.80	5	494	1.01%
2022/08/10	0	0.00	1	32.30	32.50	-1	493	-0.20%
2022/08/09	0.2	32.24	0	0.00	32.15	0.2	491	0.04%
2022/08/05	1	32.00	0	0.00	32.10	1	477	0.21%
2022/08/01	0	0.00	2.1	32.51	32.50	-2.1	484	-0.43%
2022/07/25	1	32.30	2	32.30	32.25	-1	489	-0.20%
2022/07/22	0.1	31.95	0	0.00	31.85	0.1	491	0.01%
2022/07/21	0	0.00	0.1	31.60	31.70	-0.1	509	-0.02%
2022/07/20	2	31.78	1	31.80	31.55	1	508	0.20%
2022/07/19	0	0.00	1	31.40	31.45	-1	511	-0.20%
2022/07/18	1.1	32.72	0	0.00	32.65	1.1	514	0.21%
2022/07/15	0	32.20	0	0.00	32.10	0	500	0.00%
2022/07/14	2	32.00	0	0.00	32.10	2	504	0.40%
2022/07/13	2.1	31.98	0	0.00	32.10	2.1	504	0.41%
2022/07/12	6	31.39	0	0.00	31.35	6	504	1.19%
2022/07/11	0	0.00	1	32.35	32.35	-1	512	-0.20%
2022/07/08	1	32.20	1	32.40	32.30	0	518	0.00%
2022/07/05	0	32.65	9	32.64	32.30	-9	543	-1.66%
2022/07/04	1	32.10	1	32.60	32.10	0	549	0.00%
2022/06/29	0	0.00	10	34.35	34.15	-10	550	-1.82%
2022/06/28	1	34.45	0	0.00	34.45	1	563	0.18%
2022/06/27	0	0.00	2	34.80	34.80	-2	577	-0.35%
2022/06/24	2	34.60	4	34.76	34.60	-2	583	-0.34%
2022/06/23	1	34.00	7	34.06	33.95	-6	579	-1.04%
2022/06/22	0	0.00	6	34.00	33.95	-6	590	-1.02%
2022/06/21	2	32.60	0	0.00	33.25	2	584	0.34%
2022/06/20	0	0.00	4	33.50	32.50	-4	580	-0.69%
2022/06/13	3	34.08	0	0.00	33.95	3	593	0.51%
2022/06/07	2	34.30	0	0.00	34.30	2	601	0.33%
2022/05/25	4	33.23	1	33.75	33.65	3	629	0.48%
2022/05/23	1	33.90	0	0.00	33.60	1	638	0.16%
2022/05/19	4	33.25	1	33.30	33.65	3	644	0.47%
2022/05/18	3	33.60	0	0.00	33.70	3	655	0.46%
2022/05/17	1	33.30	0	0.00	33.35	1	667	0.15%
2022/05/13	1	33.09	1	32.85	32.85	0	675	0.00%
2022/05/12	1	32.90	0	0.00	32.70	1	687	0.15%
2022/05/11	1	33.50	0	0.00	33.30	1	689	0.15%
2022/05/10	0.1	33.25	1	33.60	34.00	-0.9	693	-0.13%
2022/05/09	1	33.35	0	0.00	33.25	1	690	0.14%
2022/04/28	0	0.00	1	34.10	34.15	-1	762	-0.13%
2022/04/27	12	33.86	0	0.00	33.75	12	769	1.56%
2022/04/25	1	35.25	0	0.00	35.00	1	773	0.13%
2022/04/20	0	0.00	2	35.78	35.75	-2	808	-0.25%
2022/04/15	2.1	35.05	0	0.00	34.90	2.1	903	0.23%
2022/04/14	3	35.35	0	0.00	35.35	3	978	0.31%
2022/04/13	3	35.52	0	0.00	35.50	3	1,170	0.26%
2022/04/12	2	35.33	0	0.00	35.25	2	1,436	0.14%
2022/04/11	19.1	36.36	0	0.00	35.95	19.1	1,527	1.25%
2022/04/08	11	36.94	0	0.00	36.90	11	1,637	0.67%
2022/04/07	1	37.10	0	0.00	37.00	1	1,639	0.06%
2022/04/06	6	37.20	0	0.00	37.50	6	1,631	0.37%
2022/04/01	1	37.55	0	0.00	37.50	1	1,630	0.06%
2022/03/31	5	37.49	0	0.00	37.85	5	1,642	0.30%
2022/03/30	2	37.58	0	0.00	37.70	2	1,638	0.12%
2022/03/29	2	37.78	0	0.00	37.70	2	1,626	0.12%
2022/03/25	2	38.15	5	38.20	38.30	-3	1,615	-0.19%
2022/03/23	0	0.00	6	38.80	38.80	-6	1,592	-0.38%
2022/03/21	2	38.20	0	0.00	38.20	2	1,590	0.13%
2022/03/18	3	37.87	0	0.00	38.00	3	1,594	0.19%
2022/03/17	0.1	38.20	0	0.00	38.00	0.1	1,596	0.00%
2022/03/16	3	37.55	1	37.60	37.60	2	1,588	0.13%
2022/03/15	2	37.70	0	0.00	37.70	2	1,594	0.13%
2022/03/11	1	38.00	1	38.05	38.00	0	1,596	0.00%
2022/03/10	0	0.00	2	38.30	38.25	-2	1,596	-0.13%
2022/03/08	9	37.55	0	0.00	37.55	9	1,606	0.56%
2022/03/07	102	37.93	1	37.90	37.90	101	1,602	6.30%	大買/鉅額交易
2022/03/04	2	38.30	0	38.35	38.35	2	1,594	0.13%
2022/03/03	0	0.00	3	38.70	38.65	-3	1,600	-0.19%
2022/02/25	1	38.10	0	0.00	38.20	1	1,619	0.06%
2022/02/24	3	38.37	1	38.40	38.00	2	1,654	0.12%
2022/02/22	3	38.63	0	0.00	38.70	3	1,656	0.18%
2022/02/21	1	39.20	0	0.00	39.20	1	1,667	0.06%
2022/02/17	0	0.00	11	39.13	38.90	-11	1,694	-0.65%
2022/02/15	0	0.00	1	38.25	38.15	-1	1,697	-0.06%
2022/02/14	4	38.16	0	0.00	38.15	4	1,700	0.24%
2022/02/11	7	38.60	3	38.52	38.60	4	1,697	0.24%
2022/02/10	0	0.00	9	39.05	39.05	-9	1,697	-0.53%
2022/02/09	1	39.05	3	38.85	39.05	-2	1,698	-0.12%
2022/02/08	0	0.00	1	38.65	38.85	-1	1,700	-0.06%
2022/01/25	4	37.56	0	0.00	37.55	4	1,721	0.23%
2022/01/24	6	37.86	0	0.00	37.85	6	1,715	0.35%
2022/01/21	6	38.62	0	0.00	38.40	6	1,712	0.35%
2022/01/19	12	38.48	0	0.00	38.55	12	1,736	0.69%
2022/01/17	0	0.00	1	38.90	38.95	-1	1,720	-0.06%
2022/01/14	5	38.75	0	0.00	38.65	5	1,719	0.29%
2022/01/13	2	39.20	0	0.00	39.30	2	1,718	0.12%
2022/01/12	1	39.20	1.1	39.10	39.60	-0.1	1,708	-0.01%
2022/01/11	2	39.55	2	39.48	39.50	0	1,678	0.00%
2022/01/10	2	40.40	0	0.00	40.15	2	1,653	0.12%
2022/01/07	10	40.68	1	40.55	40.70	9	1,623	0.55%
2022/01/06	21	42.51	10	42.23	41.80	11	1,541	0.71%
2022/01/05	4	42.30	44	42.32	42.80	-40	1,360	-2.94%
2022/01/04	6	41.20	3	40.73	40.80	3	1,101	0.27%
2022/01/03	0	0.00	109	41.08	41.35	-109	1,033	-10.54%	大賣/鉅額交易
2021/12/30	1	39.65	0	0.00	39.55	1	963	0.10%
2021/12/28	3	39.37	0	0.00	39.40	3	1,040	0.29%
2021/12/27	0	0.00	0.1	39.40	39.40	-0.1	1,041	-0.01%
2021/12/22	1	38.80	0	0.00	38.75	1	1,042	0.10%
2021/12/20	0.2	38.65	0	0.00	38.55	0.2	1,049	0.01%
2021/12/17	0.4	38.70	0	0.00	38.50	0.4	1,055	0.03%
2021/12/15	0	0.00	1.3	38.92	38.80	-1.3	1,066	-0.12%
2021/12/13	0	0.00	1	39.10	39.25	-1	1,092	-0.09%
2021/12/10	3	38.78	1	38.80	38.85	2	1,088	0.18%
2021/12/09	1	38.70	1	39.05	38.90	0	1,087	0.00%
2021/12/07	1	38.15	0	0.00	38.15	1	1,069	0.09%
2021/12/06	2	38.05	7	38.09	38.05	-5	1,073	-0.47%
2021/12/03	2	38.03	3	38.15	38.15	-1	1,082	-0.09%
2021/12/02	0	0.00	1	38.05	38.00	-1	1,078	-0.09%
2021/11/30	1	38.40	0	0.00	38.40	1	1,074	0.09%
2021/11/26	4	38.68	20	38.80	38.80	-16	1,086	-1.47%
2021/11/24	2	39.45	2	39.65	39.65	0	1,082	0.00%
2021/11/23	5	39.72	11	39.44	39.05	-6	1,079	-0.56%
2021/11/18	1	39.30	0	0.00	39.20	1	1,034	0.10%
2021/11/17	0	0.00	2	39.10	39.55	-2	1,021	-0.20%
2021/11/16	11	38.82	0	0.00	38.85	11	999	1.10%
2021/11/10	1	38.95	0	0.00	38.95	1	1,017	0.10%
2021/11/08	1	38.60	0	0.00	38.60	1	1,031	0.10%
2021/11/05	0	0.00	2	39.15	38.95	-2	1,043	-0.19%
2021/11/04	1	38.90	10	39.00	39.00	-9	1,053	-0.85%
2021/11/03	1	38.90	0	0.00	38.85	1	1,048	0.10%
2021/11/02	8	38.53	0	0.00	38.40	8	1,045	0.76%
2021/10/29	2	38.50	0	0.00	38.60	2	1,058	0.19%
2021/10/28	0	0.00	2	38.58	39.05	-2	1,046	-0.19%
2021/10/27	1	37.70	0	0.00	37.80	1	1,025	0.10%
2021/10/25	0	0.00	1	37.60	38.10	-1	1,036	-0.10%
2021/10/20	1.1	37.80	2	37.78	37.80	-1	1,077	-0.09%
2021/10/18	3	37.27	0	0.00	37.50	3	1,101	0.27%
2021/10/15	0	0.00	2	37.50	37.45	-2	1,140	-0.18%
2021/10/14	0	0.00	1	36.85	36.90	-1	1,250	-0.08%
2021/10/13	4	37.23	0	0.00	37.10	4	1,332	0.30%
2021/10/08	3	38.40	3	38.80	38.40	0	1,463	0.00%
2021/10/07	6	38.47	4	38.69	38.30	2	1,858	0.11%
2021/10/06	5	38.25	7	38.39	38.10	-2	1,847	-0.11%
2021/10/05	0	0.00	1	36.60	37.00	-1	1,774	-0.06%
2021/10/04	1	36.85	1	36.95	36.85	0	1,783	0.00%
2021/10/01	3	37.33	1	37.30	37.20	2	1,804	0.11%
2021/09/30	1	38.10	7	38.05	38.05	-6	1,811	-0.33%
2021/09/29	2	37.55	7	37.60	37.50	-5	1,819	-0.27%
2021/09/27	5	38.00	0	0.00	37.95	5	1,851	0.27%
2021/09/24	2.3	37.74	2	37.80	37.70	0.3	1,870	0.02%
2021/09/23	1	36.90	0	0.00	36.90	1	1,874	0.05%
2021/09/22	4	36.34	0	0.00	36.50	4	1,882	0.21%
2021/09/17	6	37.17	0	0.00	36.90	6	1,883	0.32%
2021/09/16	3.1	37.49	0	0.00	37.35	3.1	1,891	0.17%
2021/09/15	1	37.85	0	0.00	37.80	1	1,898	0.05%
2021/09/09	1	37.55	0	0.00	37.60	1	1,960	0.05%
2021/09/08	1.1	38.04	0	0.00	37.60	1.1	1,976	0.06%
2021/09/07	1	38.05	0	38.25	38.20	1	1,977	0.05%
2021/09/03	0	0.00	4	38.71	38.75	-4	1,992	-0.20%
2021/09/02	2	38.40	2	38.75	38.35	0	1,994	0.00%
2021/09/01	1	38.15	0	0.00	38.60	1	1,996	0.05%
2021/08/31	1	38.30	0	0.00	38.30	1	1,991	0.05%
2021/08/30	0	0.00	1	39.10	38.80	-1	1,993	-0.05%
2021/08/27	1	38.40	10	38.95	38.80	-9	2,002	-0.45%
2021/08/26	0	0.00	1	38.95	38.55	-1	2,000	-0.05%
2021/08/25	1	39.00	0	0.00	38.95	1	2,022	0.05%
2021/08/23	10	38.35	0	0.00	38.40	10	2,053	0.49%
2021/08/20	3	37.50	0	0.00	37.55	3	2,072	0.14%
2021/08/19	50	38.00	0.2	38.05	37.75	49.8	2,078	2.39%
2021/08/18	9	37.63	1.4	38.04	38.50	7.6	2,080	0.36%
2021/08/17	4.1	38.02	0	0.00	37.90	4.1	2,091	0.20%
2021/08/16	55	38.35	0	0.00	38.40	55	2,086	2.64%
2021/08/13	2	39.43	0	0.00	39.20	2	2,080	0.10%
2021/08/12	2	39.90	1	40.15	39.75	1	2,080	0.05%
2021/08/11	5	40.40	0	0.00	39.90	5	2,097	0.24%
2021/08/10	3	40.03	0	0.00	40.05	3	2,122	0.14%
2021/08/09	0	0.00	5	40.50	40.40	-5	2,172	-0.23%
2021/08/06	2	40.85	1	41.15	40.85	1	2,197	0.05%
2021/08/04	1	40.20	0	0.00	40.30	1	2,282	0.04%
2021/08/03	5	40.40	0	0.00	40.50	5	2,310	0.22%
2021/08/02	0	0.00	10	40.55	40.45	-10	2,335	-0.43%
2021/07/30	10	40.50	0	0.00	40.40	10	2,345	0.43%
2021/07/29	0	0.00	1	40.85	40.85	-1	2,357	-0.04%
2021/07/28	2	40.95	0	0.00	41.00	2	2,374	0.08%
2021/07/26	1	41.35	8	41.05	41.35	-7	2,424	-0.29%
2021/07/23	2	41.28	1.8	41.20	41.20	0.2	2,446	0.01%
2021/07/22	5.3	41.05	1	40.95	40.85	4.3	2,455	0.18%
2021/07/21	20	40.80	4	40.99	40.60	16	2,469	0.65%
2021/07/20	6	41.67	17	41.56	41.35	-11	2,457	-0.45%
2021/07/19	20	45.02	1	45.05	45.00	19	2,360	0.80%
2021/07/16	31	45.35	26	45.57	45.30	5.1	2,335	0.22%
2021/07/15	24	45.71	10.2	46.13	45.85	13.8	2,300	0.60%
2021/07/14	21.2	46.63	37	47.09	46.15	-15.8	2,248	-0.70%
2021/07/13	2	43.65	5	43.45	44.00	-3	1,848	-0.16%
2021/07/12	0	0.00	2	43.18	43.20	-2	1,833	-0.11%
2021/07/09	1	42.90	0	0.00	42.90	1	1,847	0.05%
2021/07/08	4	42.86	85	42.90	43.00	-81	1,891	-4.28%
2021/07/07	1	43.35	2.1	43.30	43.35	-1.1	1,915	-0.06%
2021/07/06	0	0.00	12	43.35	43.40	-12	1,954	-0.61%
2021/07/05	1	43.20	0	0.00	43.35	1	2,016	0.05%
2021/07/01	2	42.58	5	42.51	42.45	-3	2,109	-0.14%
2021/06/30	0	0.00	6	42.13	42.25	-6	2,121	-0.28%
2021/06/28	12.4	42.25	0	0.00	42.30	12.4	2,172	0.57%
2021/06/25	2	42.00	14	42.08	42.00	-12	2,200	-0.55%
2021/06/24	1	41.55	1	41.40	41.55	0	2,257	0.00%
2021/06/23	2	40.90	2	40.93	41.05	0	2,305	0.00%
2021/06/22	4	40.55	0	0.00	40.20	4	2,337	0.17%
2021/06/21	2	40.48	1	40.40	40.10	1	2,365	0.04%
2021/06/18	2	40.85	0	0.00	40.90	2	2,524	0.08%
2021/06/16	3	40.50	6	40.43	40.55	-3	2,646	-0.11%
2021/06/08	7	40.02	1	40.05	40.00	6	2,888	0.21%
2021/06/04	1	40.50	30	40.40	40.40	-29	2,906	-1.00%
2021/06/02	38	40.65	4	40.95	40.65	34	2,943	1.16%
2021/06/01	2	40.53	0	0.00	41.15	2	2,940	0.07%
2021/05/28	0	0.00	1	40.00	39.95	-1	2,990	-0.03%
2021/05/27	1.1	39.52	0	0.00	39.65	1.1	2,999	0.04%
2021/05/26	0	0.00	3	39.75	39.75	-3	3,014	-0.10%
2021/05/25	2	39.85	0	0.00	39.85	2	3,032	0.07%
2021/05/24	0	0.00	2	39.03	39.10	-2	3,059	-0.07%
2021/05/21	1	38.65	0	0.00	38.65	1	3,162	0.03%
2021/05/20	2	38.80	0	0.00	38.25	2	3,233	0.06%
2021/05/19	1	38.55	2	38.73	38.40	-1	3,246	-0.03%
2021/05/18	1	38.75	1	38.50	38.85	0	3,251	0.00%
2021/05/17	1	37.00	5	37.00	36.90	-4	3,251	-0.12%
2021/05/14	3	39.47	0	0.00	39.10	3	3,209	0.09%
2021/05/13	3	38.95	4	38.91	39.20	-1	3,192	-0.03%
2021/05/12	57.2	38.62	7	39.10	39.25	50.2	3,183	1.58%
2021/05/11	8.1	42.25	1.1	42.23	41.50	7.1	3,132	0.23%
2021/05/10	2	43.15	0	0.00	43.10	2	3,114	0.06%
2021/05/06	10	43.00	0	0.00	42.95	10	3,140	0.32%
2021/05/05	13.4	43.43	2	43.75	43.10	11.4	3,143	0.36%
2021/05/04	3.1	44.59	1	43.50	43.65	2.1	3,183	0.07%
2021/05/03	0	0.00	0.1	45.60	45.10	-0.1	3,291	0.00%
2021/04/29	0	0.00	3	46.50	46.35	-3	3,338	-0.09%
2021/04/27	1	47.05	6.7	46.71	46.55	-5.7	3,484	-0.16%
2021/04/26	1	46.40	10	46.35	46.25	-9	3,494	-0.26%
2021/04/23	1	46.45	13.1	46.55	46.35	-12.1	3,557	-0.34%
2021/04/22	3	46.85	5.1	47.12	46.35	-2.1	3,742	-0.06%
2021/04/21	0	0.00	5	47.64	47.55	-5	3,881	-0.13%
2021/04/20	4	47.30	0	0.00	47.30	4	3,910	0.10%
2021/04/19	2	46.80	0	0.00	46.80	2	4,077	0.05%
2021/04/16	0	0.00	1	46.60	46.80	-1	4,170	-0.02%
2021/04/15	1	46.00	0	0.00	46.20	1	4,219	0.02%
2021/04/14	28	46.34	1	46.15	46.40	27	4,309	0.63%
2021/04/13	10	47.46	5	47.38	46.65	5	4,709	0.11%
2021/04/12	25	47.46	3	47.60	47.40	22	4,822	0.46%
2021/04/09	17	48.09	2	48.10	47.80	15	5,091	0.29%
2021/04/08	16	48.26	0	48.40	48.35	16	5,046	0.32%
2021/04/07	3	48.57	9	48.42	48.70	-6	5,034	-0.12%
2021/04/06	0	0.00	16	48.03	48.00	-16	5,075	-0.32%
2021/04/01	3	47.75	0	0.00	47.75	3	5,204	0.06%
2021/03/31	3	48.00	0	0.00	48.05	3	5,381	0.06%
2021/03/30	7	47.95	0	0.00	48.40	7	5,393	0.13%
2021/03/29	12	47.94	26	47.83	48.05	-14	5,491	-0.25%
2021/03/26	2.1	48.37	11	48.06	48.35	-8.9	5,526	-0.16%
2021/03/25	0	0.00	14	48.76	48.40	-14	5,565	-0.25%
2021/03/24	8	48.48	0	0.00	48.50	8	5,578	0.14%
2021/03/23	14	50.08	6	49.56	48.90	8	5,660	0.14%
2021/03/22	3	48.48	18	48.68	48.85	-15	5,619	-0.27%
2021/03/19	6	48.29	19	48.22	48.30	-13	5,702	-0.23%
2021/03/18	10	47.95	10.2	47.96	48.05	-0.2	6,029	0.00%
2021/03/17	12	47.98	45	47.62	47.85	-33	6,604	-0.50%
2021/03/16	11	47.00	0	0.00	47.05	11	6,611	0.17%
2021/03/15	0	0.00	1	47.05	47.15	-1	6,635	-0.02%
2021/03/12	2	46.88	1	46.80	46.85	1	6,717	0.01%
2021/03/11	2	46.30	0	0.00	46.60	2	6,795	0.03%
2021/03/10	0	0.00	1	46.35	45.95	-1	6,845	-0.01%
2021/03/09	10	45.50	0	0.00	46.10	10	6,962	0.14%
2021/03/08	26	46.00	0	0.00	45.85	26	6,998	0.37%
2021/03/04	3	46.50	0	0.00	46.80	3	7,064	0.04%
2021/03/03	0.1	47.25	3.7	47.25	47.15	-3.6	7,089	-0.05%
2021/03/02	0.1	46.85	5	47.00	46.30	-4.9	7,058	-0.07%
2021/02/26	3	46.40	10.1	46.86	46.95	-7.1	7,067	-0.10%
2021/02/25	1	47.10	9	47.10	47.15	-8	7,192	-0.11%
2021/02/24	10	47.18	2	46.90	46.80	8	7,232	0.11%
2021/02/23	7	47.84	28	47.69	47.50	-21	7,210	-0.29%
2021/02/22	3	46.90	23	47.26	47.55	-20	7,116	-0.28%
2021/02/19	5	46.30	5	45.98	46.45	0	7,059	0.00%
2021/02/18	2	45.85	0	0.00	46.05	2	7,137	0.03%
2021/02/17	3.2	45.34	1	45.25	45.35	2.2	7,136	0.03%
2021/02/04	1	44.30	1.1	44.77	44.45	-0.1	7,126	0.00%
2021/02/03	5	44.30	0	0.00	44.35	5	7,123	0.07%
2021/01/29	12	45.14	0.2	45.65	44.85	11.8	7,089	0.17%
2021/01/28	0	0.00	8	45.93	45.90	-8	7,043	-0.11%
2021/01/26	5	46.94	8	46.79	46.50	-3	7,000	-0.04%
2021/01/25	3	46.52	1	45.95	47.00	2	6,957	0.03%
2021/01/22	3	45.32	11	45.53	45.80	-8	6,817	-0.12%
2021/01/21	8	44.58	2	44.10	44.05	6	6,744	0.09%
2021/01/20	9	44.77	10	44.82	44.60	-1	6,668	-0.01%
2021/01/19	0	0.00	7	46.60	46.20	-7	6,593	-0.11%
2021/01/18	27	46.30	3	46.03	46.15	24	6,568	0.37%
2021/01/15	36	48.02	6	47.42	47.25	30	6,499	0.46%
2021/01/14	16	49.11	23	48.89	49.25	-7	6,351	-0.11%
2021/01/13	12	47.75	4	48.15	47.90	8	6,186	0.13%
2021/01/12	7	48.01	2	48.60	47.65	5	6,282	0.08%
2021/01/11	0	0.00	31.8	48.15	48.25	-31.8	6,268	-0.51%
2021/01/08	2	47.55	7	47.70	47.85	-5	6,230	-0.08%
2021/01/07	6	48.24	1	49.00	48.25	5	6,210	0.08%
2021/01/06	64.1	49.08	64.1	49.98	48.55	0	6,109	0.00%
2021/01/05	17	48.66	3	48.95	48.80	14	5,670	0.25%
2021/01/04	21.1	49.07	17.6	49.19	48.50	3.5	5,539	0.06%
2020/12/31	3	47.00	0	0.00	47.10	3	5,229	0.06%
2020/12/30	14	47.14	4	47.31	47.40	10	5,203	0.19%
2020/12/29	4	47.26	3	47.22	46.95	1	5,154	0.02%
2020/12/28	1	48.35	10	48.53	48.10	-9	5,077	-0.18%
2020/12/25	13	48.40	51	47.96	48.50	-38	4,927	-0.77%
2020/12/24	0	0.00	2	46.80	46.80	-2	4,727	-0.04%
2020/12/23	17	47.11	20	47.02	47.05	-3	4,716	-0.06%
2020/12/22	9	46.29	4	47.34	45.80	5	4,700	0.11%
2020/12/21	5	47.00	13	46.47	47.10	-8	4,638	-0.17%
2020/12/18	23	46.43	31	46.80	46.30	-8	4,550	-0.18%
2020/12/17	7	46.74	9	46.48	46.70	-2	4,507	-0.04%
2020/12/16	10.1	46.95	0	0.00	47.40	10.1	4,408	0.23%
2020/12/15	18	47.26	5	46.86	46.60	13	4,289	0.30%
2020/12/14	57	48.18	42.1	48.27	48.20	15	4,139	0.36%
2020/12/11	51.1	46.87	53.1	47.32	47.60	-2	3,748	-0.05%
2020/12/10	7	44.36	18	44.53	44.55	-11	3,138	-0.35%
2020/12/09	1	43.90	0	0.00	43.85	1	3,034	0.03%
2020/12/08	2	44.05	19	44.24	44.20	-17	3,034	-0.56%
2020/12/07	33	44.22	117	44.42	44.40	-84	2,953	-2.84%	大賣/
2020/12/04	2	43.88	6	43.95	44.00	-4	2,895	-0.14%
2020/12/03	11	43.95	13	44.24	44.20	-2	2,851	-0.07%
2020/12/02	1	43.35	5	43.60	43.60	-4	2,768	-0.14%
2020/12/01	0	0.00	2	43.40	43.40	-2	2,770	-0.07%
2020/11/30	5	43.14	4	43.40	42.90	1	2,867	0.03%
2020/11/27	1	43.00	10	43.07	43.00	-9	2,881	-0.31%
2020/11/26	0	0.00	20	42.40	42.65	-20	2,960	-0.68%
2020/11/25	3	42.52	1	42.20	42.30	2	2,982	0.07%
2020/11/24	12	42.92	68	42.77	42.65	-56	2,981	-1.88%
2020/11/23	3	42.25	3	42.53	42.55	0	2,876	0.00%
2020/11/18	1	42.25	2	42.10	42.10	-1	2,974	-0.03%
2020/11/17	2	42.18	6	42.28	42.15	-4	3,148	-0.13%
2020/11/16	0	0.00	1	41.60	41.60	-1	3,284	-0.03%
2020/11/12	0	0.00	3	41.85	41.50	-3	3,711	-0.08%
2020/11/10	2	41.05	3	41.05	40.85	-1	3,747	-0.03%
2020/11/06	40	40.88	0	0.00	40.80	40	3,828	1.04%
2020/11/05	0	0.00	1	40.65	40.75	-1	3,879	-0.03%
2020/11/04	0	0.00	3	40.65	40.65	-3	3,907	-0.08%
2020/11/03	1	40.85	1	40.60	40.60	0	4,019	0.00%
2020/11/02	1	40.05	0	0.00	40.05	1	4,074	0.02%
2020/10/30	3	40.45	0	0.00	40.40	3	4,138	0.07%
2020/10/29	3	40.60	0	0.00	41.00	3	4,260	0.07%
2020/10/28	0	0.00	20	41.95	41.65	-20	4,268	-0.47%
2020/10/27	0	0.00	1	42.40	42.25	-1	4,271	-0.02%
2020/10/26	0	0.00	3	41.78	42.30	-3	4,270	-0.07%
2020/10/23	0	0.00	1	41.85	41.95	-1	4,283	-0.02%
2020/10/22	0	0.00	40	42.00	42.10	-40	4,342	-0.92%
2020/10/21	0	0.00	2	42.13	42.05	-2	4,348	-0.05%
2020/10/20	5	42.52	6	43.26	42.30	-1	4,456	-0.02%
2020/10/19	3	42.48	34	42.52	42.85	-31	4,359	-0.71%
2020/10/16	2	41.85	26	42.05	41.05	-24	4,377	-0.55%
2020/10/15	50	41.56	7	41.39	41.45	43	4,529	0.95%
2020/10/14	0.3	40.80	51	40.80	40.80	-50.7	4,576	-1.11%
2020/10/13	0.3	40.35	1	40.40	40.35	-0.7	4,787	-0.01%
2020/10/12	8	40.34	0	0.00	40.60	8	4,894	0.16%
2020/10/08	5	41.35	1	41.25	41.30	4	4,945	0.08%
2020/10/06	4	41.25	4	41.43	41.25	0	5,135	0.00%
2020/10/05	1	41.10	0	0.00	41.25	1	5,566	0.02%
2020/09/30	3	40.92	4	40.95	40.90	-1	5,753	-0.02%
2020/09/29	3	41.02	2	40.70	40.60	1	5,813	0.02%
2020/09/28	62	41.10	1	40.95	41.05	61	5,978	1.02%
2020/09/25	16	41.14	11	41.22	41.20	5	6,077	0.08%
2020/09/24	5	40.40	0	0.00	40.40	5	6,049	0.08%
2020/09/22	4	40.26	0	0.00	40.20	4	6,190	0.06%
2020/09/21	3	40.88	0	0.00	40.85	3	6,266	0.05%
2020/09/18	1	41.35	0	0.00	41.75	1	6,300	0.02%
2020/09/17	0.1	41.35	19	41.36	41.35	-18.9	6,348	-0.30%
2020/09/16	10	41.30	6	41.40	41.35	4	6,514	0.06%
2020/09/15	1	41.30	0	0.00	41.55	1	6,828	0.01%
2020/09/14	0	0.00	5	41.15	41.40	-5	6,860	-0.07%
2020/09/11	13	40.18	0	0.00	40.10	13	6,849	0.19%
2020/09/10	9	41.05	3	40.75	40.60	6	6,820	0.09%
2020/09/09	9	40.66	1	40.70	41.20	8	6,839	0.12%
2020/09/08	2	41.20	1	41.55	41.65	1	6,812	0.01%
2020/09/07	15	42.09	2	41.55	41.70	13	6,812	0.19%
2020/09/04	0	0.00	1	42.20	42.60	-1	6,795	-0.01%
2020/09/03	18	43.17	3	43.42	43.10	15	6,761	0.22%
2020/09/02	11	42.92	1	42.60	42.80	10	6,641	0.15%
2020/09/01	3	43.15	8	42.72	43.10	-5	6,643	-0.08%
2020/08/31	1	42.00	2	41.95	41.95	-1	6,584	-0.02%
2020/08/28	1	41.65	0	0.00	42.00	1	6,577	0.02%
2020/08/27	6	42.31	6	42.21	42.30	0	6,576	0.00%
2020/08/26	5	42.36	7	42.51	42.25	-2	6,550	-0.03%
2020/08/25	0	0.00	4	42.40	42.25	-4	6,525	-0.06%
2020/08/24	13	42.68	6	42.47	42.75	7	6,469	0.11%
2020/08/21	21	42.55	20	42.62	42.85	1	6,403	0.02%
2020/08/20	8	41.24	3	42.60	40.90	5	6,284	0.08%
2020/08/19	48	42.98	46	43.65	43.25	2	6,081	0.03%
2020/08/18	6	41.62	14	41.79	41.85	-8	5,739	-0.14%
2020/08/17	0	0.00	4	41.26	41.35	-4	5,670	-0.07%
2020/08/14	5	40.10	2	40.18	40.20	3	5,639	0.05%
2020/08/13	2	40.73	1	40.40	40.40	1	5,632	0.02%
2020/08/12	2	40.53	13	40.05	40.70	-11	5,622	-0.20%
2020/08/11	6	40.33	7	40.19	40.00	-1	5,566	-0.02%
2020/08/10	5	41.05	0	0.00	41.00	5	5,553	0.09%
2020/08/07	5	41.70	9	41.29	41.15	-4	5,549	-0.07%
2020/08/06	2	41.00	5	41.41	41.05	-3	5,466	-0.05%
2020/08/05	3	41.17	1	41.40	41.45	2	5,439	0.04%
2020/08/04	2	40.65	4	41.28	40.85	-2	5,472	-0.04%
2020/08/03	1	40.20	8	40.53	40.50	-7	5,366	-0.13%
2020/07/31	3	39.77	0	0.00	39.75	3	5,363	0.06%
2020/07/30	2	39.60	0	0.00	39.80	2	5,370	0.04%
2020/07/29	2	39.70	0	0.00	39.35	2	5,379	0.04%
2020/07/28	4	39.49	2	40.15	39.00	2	5,409	0.04%
2020/07/27	6	40.08	13	40.60	39.90	-7	5,528	-0.13%
2020/07/24	6	42.10	34	41.85	41.50	-28	5,541	-0.51%
2020/07/23	5	41.80	4	42.09	42.35	1	5,432	0.02%
2020/07/22	7	41.38	4	41.60	41.35	3	5,414	0.06%
2020/07/21	8	43.66	16	43.74	43.50	-8	5,327	-0.15%
2020/07/20	2	43.75	4	44.03	43.95	-2	5,169	-0.04%
2020/07/17	25	44.58	5	44.45	44.55	20	5,089	0.39%
2020/07/16	7	44.55	11	44.31	44.50	-4	4,903	-0.08%
2020/07/15	4	43.68	0	0.00	43.45	4	4,803	0.08%
2020/07/14	0	0.00	1	43.95	44.10	-1	4,776	-0.02%
2020/07/13	52	44.30	50	44.07	44.40	2	4,729	0.04%
2020/07/10	53	44.67	21	44.70	44.45	32	4,649	0.69%
2020/07/09	8	43.35	7	43.07	43.75	1	4,245	0.02%
2020/07/08	3	41.98	8	41.97	42.00	-5	4,064	-0.12%
2020/07/07	1	41.75	12	41.82	42.00	-11	4,020	-0.27%
2020/07/06	3	40.82	12	41.23	41.25	-9	3,895	-0.23%
2020/07/03	3	40.15	2	40.40	40.25	1	3,836	0.03%
2020/07/02	1	39.90	1	40.05	40.40	0	3,898	0.00%
2020/07/01	16	40.22	7	40.31	40.05	9	3,958	0.23%
2020/06/30	1	39.70	13	39.75	39.90	-12	3,875	-0.31%
2020/06/29	2	38.50	3	38.60	38.35	-1	3,815	-0.03%
2020/06/24	4	39.33	20	39.43	39.05	-16	3,795	-0.42%
2020/06/23	4	39.09	6	39.28	39.40	-2	3,794	-0.05%
2020/06/22	25	39.86	19	39.46	40.00	6	3,668	0.16%
2020/06/19	0	0.00	3	38.42	38.45	-3	3,386	-0.09%
2020/06/18	0	0.00	1	37.80	37.95	-1	3,351	-0.03%
2020/06/17	3	37.83	0	0.00	37.80	3	3,348	0.09%
2020/06/16	0	0.00	2	37.95	38.00	-2	3,368	-0.06%
2020/06/15	0	0.00	6	36.95	36.60	-6	3,404	-0.18%
2020/06/12	3	36.45	10	36.81	36.90	-7	3,425	-0.20%
2020/06/11	11	37.70	6	37.47	37.35	5	3,458	0.14%
2020/06/10	14	37.86	0	0.00	37.95	14	3,500	0.40%
2020/06/09	2	37.80	6	37.97	37.80	-4	3,634	-0.11%
2020/06/08	7	38.00	0	0.00	38.20	7	3,693	0.19%
2020/06/05	2	38.25	14	38.28	38.75	-12	3,634	-0.33%
2020/06/04	1	38.15	22	37.77	37.95	-21	3,598	-0.58%
2020/06/03	0	0.00	3.9	37.69	37.70	-3.9	3,619	-0.11%
2020/06/02	0	0.00	2	37.40	37.40	-2	3,603	-0.06%
2020/05/29	12	36.75	1	36.90	36.35	11	3,604	0.31%
2020/05/28	0	0.00	21.3	36.64	36.70	-21.3	3,613	-0.59%
2020/05/27	11	37.33	8.7	37.38	37.35	2.3	3,604	0.06%
2020/05/26	1	35.80	9	36.55	37.00	-8	3,549	-0.23%
2020/05/25	12	35.62	2	35.53	35.80	10	3,519	0.28%
2020/05/22	12	36.08	0.1	36.20	36.05	11.9	3,507	0.34%
2020/05/21	0.5	36.55	1	36.95	36.50	-0.5	3,494	-0.01%
2020/05/20	5	36.31	0.9	36.10	36.10	4.1	3,488	0.12%
2020/05/19	1	36.25	11.1	36.20	36.25	-10.1	3,493	-0.29%
2020/05/18	7	36.29	1	36.80	36.10	6	3,519	0.17%
2020/05/15	17	36.61	3	36.55	36.35	14	3,531	0.40%
2020/05/14	3.1	37.23	1	37.55	37.10	2.1	3,515	0.06%
2020/05/13	2.2	37.84	5	37.65	37.95	-2.8	3,509	-0.08%
2020/05/12	23.2	38.14	15	38.23	38.20	8.2	3,502	0.23%
2020/05/11	12	38.55	31	38.81	38.60	-19	3,486	-0.54%
2020/05/08	0	0.00	5	38.05	37.90	-5	3,389	-0.15%
2020/05/07	0	0.00	3	37.37	37.65	-3	3,369	-0.09%
2020/05/06	1	37.65	2	37.75	37.35	-1	3,364	-0.03%
2020/05/05	7	37.64	7	38.01	37.65	0	3,364	0.00%
2020/05/04	3	37.55	0	0.00	37.65	3	3,364	0.09%
2020/04/30	44	38.33	86	38.42	38.45	-42	3,359	-1.25%
2020/04/29	0	0.00	16	36.45	37.10	-16	3,229	-0.50%
2020/04/28	6	36.42	0	0.00	36.30	6	3,230	0.19%
2020/04/27	5	35.84	21	35.99	36.00	-16	3,293	-0.49%
2020/04/24	13	36.06	11	35.77	35.75	2	3,281	0.06%
2020/04/23	0.1	35.75	7	35.69	35.85	-6.9	3,191	-0.22%
2020/04/22	0	0.00	2	33.90	34.55	-2	3,150	-0.06%
2020/04/21	7	34.56	0	0.00	34.25	7	3,148	0.22%
2020/04/20	0	0.00	1	35.45	35.45	-1	3,167	-0.03%
2020/04/17	5	35.83	103	35.80	35.20	-98	3,171	-3.09%	大賣/
2020/04/16	0	0.00	2	35.35	35.55	-2	3,164	-0.06%
2020/04/15	6	35.32	0	0.00	35.10	6	3,179	0.19%
2020/04/14	5	34.94	3	34.80	34.90	2	3,204	0.06%
2020/04/13	1	34.60	5	34.55	34.50	-4	3,247	-0.12%
2020/04/10	0	0.00	4.4	34.48	34.65	-4.4	3,279	-0.13%
2020/04/09	9	34.80	3	34.60	34.40	6	3,353	0.18%
2020/04/08	2	34.50	2	34.83	35.00	0	3,473	0.00%
2020/04/07	12	34.50	8	34.81	34.90	4	3,459	0.12%
2020/04/06	5	32.11	27	31.73	32.75	-22	3,453	-0.64%
2020/04/01	11	29.74	4	29.75	29.80	7	3,570	0.20%
2020/03/30	0.2	29.50	1	29.30	29.50	-0.9	3,626	-0.02%
2020/03/27	7.2	29.60	7	29.66	28.90	0.2	3,612	0.01%
2020/03/26	3	28.57	4	28.23	28.70	-1	3,601	-0.03%
2020/03/25	0	0.00	9	28.18	27.70	-9	3,579	-0.25%
2020/03/24	0	0.00	2	26.98	26.80	-2	3,562	-0.06%
2020/03/23	11	24.97	0	0.00	25.00	11	3,583	0.31%
2020/03/20	31	25.69	8	25.58	25.70	23	3,597	0.64%
2020/03/19	9	24.34	5	24.17	23.40	4	3,583	0.11%
2020/03/18	10	26.94	0	0.00	26.00	10	3,620	0.28%
2020/03/17	18	26.91	1	27.25	26.90	17	3,842	0.44%
2020/03/16	8	28.38	0	0.00	27.80	8	3,911	0.20%
2020/03/13	16	28.41	1	28.55	28.45	15	4,071	0.37%
2020/03/12	9	31.94	0	0.00	31.50	9	4,017	0.22%
2020/03/11	2	35.00	0	0.00	34.80	2	3,992	0.05%
2020/03/10	50	34.40	0	0.00	35.05	50	4,013	1.25%
2020/03/09	54	36.13	1	35.00	35.00	53	4,066	1.30%
2020/03/06	1	36.85	0	0.00	36.75	1	4,173	0.02%
2020/03/05	2	37.70	0	0.00	37.65	2	4,251	0.05%
2020/03/04	6.3	36.73	0	0.00	37.00	6.3	4,308	0.15%
2020/03/02	51	36.74	1	36.30	36.50	50	4,344	1.15%
2020/02/27	8	37.36	0	0.00	37.20	8	4,385	0.18%
2020/02/26	1	38.40	1	38.05	38.20	0	4,383	0.00%
2020/02/25	3.2	37.58	2	38.15	38.30	1.2	4,392	0.03%
2020/02/24	13	37.82	0	0.00	37.95	13	4,427	0.29%
2020/02/21	1.2	38.32	0	0.00	38.35	1.2	4,472	0.03%
2020/02/20	0	0.00	1	39.15	38.75	-1	4,492	-0.02%
2020/02/19	14	38.65	3	38.82	38.85	11	4,531	0.24%
2020/02/18	5	38.12	0	0.00	38.10	5	4,567	0.11%
2020/02/17	2	38.78	1	38.75	38.80	1	4,685	0.02%
2020/02/14	2	39.33	3	39.40	39.40	-1	5,007	-0.02%
2020/02/13	4	39.03	1	38.95	38.85	3	5,135	0.06%
2020/02/12	0.2	39.25	0	0.00	39.25	0.2	5,342	0.00%
2020/02/11	2.1	38.76	2	38.55	38.90	0.1	5,467	0.00%
2020/02/07	0	0.00	1	38.85	38.60	-1	5,764	-0.02%
2020/02/06	1	39.40	0	0.00	39.40	1	5,885	0.02%
2020/02/05	2	38.90	11	39.03	38.90	-9	5,997	-0.15%
2020/02/03	10	36.60	11	38.10	38.00	-1	6,511	-0.02%
2020/01/31	3	39.93	8	39.55	39.80	-5	6,658	-0.08%
2020/01/30	22.2	40.59	5	41.06	40.30	17.2	6,867	0.25%
2020/01/20	9.2	44.88	12	44.88	44.75	-2.9	6,931	-0.04%
2020/01/17	1	44.95	0	0.00	44.75	1	7,059	0.01%
2020/01/16	0	0.00	19	44.59	44.70	-19	7,236	-0.26%
2020/01/15	0.2	44.05	2	44.20	44.10	-1.9	7,475	-0.02%
2020/01/14	4	44.26	16	44.40	44.45	-12	8,362	-0.14%
2020/01/13	11	43.44	5	43.35	43.60	6	8,385	0.07%
2020/01/10	5	43.07	3	42.95	43.40	2	8,464	0.02%
2020/01/09	7.1	43.21	2	43.50	43.20	5.1	8,509	0.06%
2020/01/08	6	43.75	5	43.19	43.25	1	8,763	0.01%
2020/01/07	31.2	43.21	0	0.00	43.00	31.2	8,956	0.35%
2020/01/06	7.3	44.50	1	44.75	44.15	6.3	9,363	0.07%
2020/01/03	14	46.00	18	45.27	45.35	-4	9,819	-0.04%
2020/01/02	20	46.06	27.1	46.45	45.90	-7.1	10,112	-0.07%
2019/12/31	12	45.98	29	46.07	45.80	-17	10,155	-0.17%
2019/12/30	13	46.01	2	46.08	46.10	11	10,186	0.11%
2019/12/27	39	45.54	146	45.83	46.00	-107	10,049	-1.06%	大賣/鉅額交易
2019/12/26	5	44.55	21	44.87	44.80	-16	9,824	-0.16%
2019/12/25	0	0.00	1	43.85	43.85	-1	9,696	-0.01%
2019/12/24	5	43.76	6	43.83	43.85	-1	9,720	-0.01%
2019/12/23	2	44.00	8	44.01	43.75	-6	9,746	-0.06%
2019/12/20	10	43.58	5	43.67	43.45	5	9,733	0.05%
2019/12/19	8	43.30	7	43.56	43.20	1	9,735	0.01%
2019/12/18	14	43.72	6	43.45	43.40	8	9,748	0.08%
2019/12/17	16	44.07	7	43.90	43.90	9	9,828	0.09%
2019/12/16	6	43.93	3	44.02	44.10	3	9,899	0.03%
2019/12/13	29	44.49	18	43.92	43.70	11	10,019	0.11%
2019/12/12	106	45.78	4	45.55	44.65	102	9,924	1.03%	大買/鉅額交易
2019/12/11	2	44.83	15	44.92	45.25	-13	9,721	-0.13%
2019/12/10	14	44.95	23	44.97	44.80	-9	9,684	-0.09%
2019/12/09	11	43.91	16	44.02	43.85	-5	9,488	-0.05%
2019/12/06	7	43.74	26	43.78	44.15	-19	9,472	-0.20%
2019/12/05	2	43.20	14	43.34	43.30	-12	9,755	-0.12%
2019/12/04	42	43.42	34	43.01	43.00	8	9,952	0.08%
2019/12/03	18	44.09	31	44.19	43.90	-13	9,913	-0.13%
2019/12/02	18	43.41	8	43.23	43.50	10	9,777	0.10%
2019/11/29	34	42.80	32	43.17	43.15	2	9,734	0.02%
2019/11/28	4	43.39	15	43.22	43.45	-11	9,673	-0.11%
2019/11/27	9	43.23	10	43.15	43.55	-1	9,674	-0.01%
2019/11/26	0	0.00	116.1	43.29	43.50	-116.1	9,652	-1.20%	大賣/鉅額交易
2019/11/25	7	42.71	1	42.70	42.75	6	9,633	0.06%
2019/11/21	13	42.60	45	41.70	42.60	-32	9,690	-0.33%
2019/11/20	28	42.54	0	0.00	42.35	28	9,701	0.29%
2019/11/19	27	43.56	3	43.28	43.20	24	9,746	0.25%
2019/11/18	11	43.27	24	43.37	43.50	-13	9,730	-0.13%
2019/11/15	5	42.51	10	42.93	43.05	-5	9,742	-0.05%
2019/11/14	5	42.31	17	42.31	42.20	-12	9,773	-0.12%
2019/11/13	95	42.81	39.3	42.28	42.10	55.7	9,656	0.58%
2019/11/12	37.4	44.73	3	45.02	44.65	34.4	9,317	0.37%
2019/11/11	14	45.35	83	45.72	45.20	-69	9,183	-0.75%
2019/11/08	1	45.50	44.3	45.30	45.70	-43.3	8,954	-0.48%
2019/11/07	57	45.47	29	44.71	44.95	28	8,821	0.32%
2019/11/06	7	44.18	34	44.76	44.60	-27	8,649	-0.31%
2019/11/05	53	43.92	12	44.20	44.05	41	8,518	0.48%
2019/11/04	54.3	45.68	21	45.35	45.00	33.3	8,393	0.40%
2019/11/01	27	46.71	31	46.74	45.90	-4	8,267	-0.05%
2019/10/31	32	45.51	41	45.74	45.70	-9	7,899	-0.11%
2019/10/30	11	45.25	37	45.72	45.00	-26	7,712	-0.34%
2019/10/29	51	44.99	27	45.64	44.75	24	7,522	0.32%
2019/10/28	19	44.46	9	44.63	44.20	10	7,296	0.14%
2019/10/25	15	44.11	9.5	44.02	43.80	5.5	7,172	0.08%
2019/10/24	24.5	44.67	5	45.22	44.80	19.5	7,057	0.28%
2019/10/23	55	46.02	13	46.10	45.05	42	6,886	0.61%
2019/10/22	82.4	47.14	121.1	46.92	46.00	-38.7	6,665	-0.58%	大賣/
2019/10/21	22	43.73	11	43.75	44.00	11	5,805	0.19%
2019/10/18	7	43.46	6	43.60	43.60	1	5,744	0.02%
2019/10/17	15.4	43.03	48	43.05	43.35	-32.7	5,658	-0.58%
2019/10/16	59.4	43.76	28	43.77	43.05	31.4	5,626	0.56%
2019/10/15	21	43.40	10.5	43.79	43.30	10.5	5,344	0.20%
2019/10/14	38.3	43.50	63.2	43.21	44.55	-24.9	5,150	-0.48%
2019/10/09	8	40.04	121	40.00	40.50	-113	4,702	-2.40%	大賣/鉅額交易
2019/10/08	45.3	38.60	107	38.84	38.50	-61.7	4,309	-1.43%	大賣/
2019/10/07	33	37.24	57	37.36	37.35	-24	4,173	-0.58%
2019/10/04	13.3	36.55	5.1	36.26	36.55	8.2	4,071	0.20%
2019/10/03	1	34.75	0	0.00	35.05	1	3,990	0.03%
2019/10/02	0.3	35.20	3	35.32	35.40	-2.8	3,985	-0.07%
2019/10/01	16	35.16	5	35.21	35.20	11	3,992	0.28%
2019/09/27	12	34.73	46	34.75	34.80	-34	4,004	-0.85%
2019/09/26	40	35.90	28	35.64	35.60	12	3,976	0.30%
2019/09/25	8.3	35.43	0	0.00	35.55	8.3	3,944	0.21%
2019/09/24	21	36.38	12	36.16	36.00	9	3,936	0.23%
2019/09/23	25	36.13	0	0.00	36.45	25	3,901	0.64%
2019/09/20	14	36.35	27	36.58	36.10	-13	3,869	-0.34%
2019/09/19	17	36.49	6	36.20	36.50	11	3,745	0.29%
2019/09/18	9	36.11	13	36.91	37.00	-4	3,653	-0.11%
2019/09/17	1	35.80	1	35.90	35.55	0	3,510	0.00%
2019/09/16	0	0.00	5	35.51	35.95	-5	3,567	-0.14%
2019/09/12	1	35.85	7	35.54	36.15	-6	3,531	-0.17%
2019/09/11	1	34.45	5	34.86	34.70	-4	3,454	-0.12%
2019/09/10	4	35.05	0	0.00	34.80	4	3,423	0.12%
2019/09/09	48	36.38	18	37.48	35.70	30	3,350	0.90%
2019/09/06	34	36.24	48.1	36.69	36.60	-14.1	3,022	-0.47%
2019/09/04	0	0.00	7	34.97	35.20	-7	2,855	-0.25%
2019/09/03	4	35.26	3	35.25	35.20	1	2,837	0.04%
2019/08/30	1	34.75	14.1	34.80	34.65	-13.1	2,772	-0.47%
2019/08/29	15	34.38	6	34.41	34.50	9	2,747	0.33%
2019/08/28	5	33.81	13	34.45	34.30	-8	2,732	-0.29%
2019/08/27	11	33.74	1	33.90	33.75	10	2,691	0.37%
2019/08/26	28	33.62	27	33.75	33.35	1	2,671	0.04%
2019/08/23	6	35.23	4	35.70	35.30	2	2,631	0.08%
2019/08/22	13	35.61	17	35.86	35.75	-4	2,602	-0.15%
2019/08/21	1	34.75	6	34.93	34.85	-5	2,522	-0.20%
2019/08/20	14	35.17	10	35.00	35.05	4	2,497	0.16%
2019/08/19	11	35.00	32	34.85	35.05	-21	2,432	-0.86%
2019/08/16	15	32.80	1	32.70	32.90	14	2,354	0.59%
2019/08/15	11	31.14	0	0.00	31.60	11	2,333	0.47%
2019/08/14	1	31.90	0	0.00	31.85	1	2,345	0.04%
2019/08/12	1	31.75	61	32.00	31.90	-60	2,381	-2.52%
2019/08/08	1	31.75	0	0.00	32.00	1	2,394	0.04%
2019/08/07	0	0.00	2	31.20	31.05	-2	2,406	-0.08%
2019/08/06	64	30.06	3	30.02	30.50	61	2,497	2.44%
2019/08/05	1	31.20	1	30.80	30.80	0	2,551	0.00%
2019/08/02	3	31.88	1	32.00	31.80	2	2,666	0.08%
2019/08/01	3	33.45	0	0.00	33.35	3	2,703	0.11%
2019/07/31	5	33.33	1	34.00	34.00	4	2,807	0.14%
2019/07/30	7	35.21	10	35.00	35.15	-3	2,822	-0.11%
2019/07/29	6	35.82	12	35.74	35.65	-6	2,808	-0.21%
2019/07/26	8	35.50	24	35.73	35.70	-16	2,837	-0.56%
2019/07/25	5	34.70	0	0.00	35.30	5	2,875	0.17%
2019/07/24	25	35.10	18	34.65	34.65	7	2,889	0.24%
2019/07/23	22	35.28	25	35.51	35.15	-3	2,959	-0.10%
2019/07/22	4	35.21	0	0.00	35.15	4	3,052	0.13%
2019/07/19	4	35.18	0	0.00	35.10	4	3,036	0.13%
2019/07/18	5	35.36	2	35.45	34.90	3	3,040	0.10%
2019/07/16	5	35.53	0	0.00	35.10	5	3,048	0.16%
2019/07/12	32	35.88	7	35.68	35.80	25	3,119	0.80%
2019/07/11	32	36.43	163	36.01	36.80	-131	3,099	-4.23%	大賣/鉅額交易
2019/07/10	155	34.93	8	33.96	35.80	147	2,908	5.05%	大買/鉅額交易
2019/07/09	1	32.45	0	0.00	32.55	1	2,876	0.03%
2019/07/08	2	32.58	5	32.35	32.35	-3	2,991	-0.10%
2019/07/05	1	32.65	4	32.70	32.80	-3	3,075	-0.10%
2019/07/04	8	32.66	4	32.48	32.90	4	3,180	0.13%
2019/07/03	1	32.05	0	0.00	32.10	1	3,236	0.03%
2019/07/02	2	32.30	2	32.20	32.30	0	3,420	0.00%
2019/07/01	14	32.54	12	32.42	32.60	2	3,839	0.05%
2019/06/27	0	0.00	6	31.88	31.70	-6	3,904	-0.15%
2019/06/26	0	0.00	9	31.56	31.45	-9	3,933	-0.23%
2019/06/25	6	31.52	0	0.00	31.45	6	4,004	0.15%
2019/06/24	2	31.75	4	31.86	32.00	-2	4,174	-0.05%
2019/06/21	16	32.98	17	32.71	31.70	-1	4,317	-0.02%
2019/06/20	1	32.20	3	32.10	32.35	-2	4,331	-0.05%
2019/06/19	8	31.65	6	31.61	31.65	2	4,389	0.05%
2019/06/17	6	31.02	10.3	31.27	31.00	-4.3	4,482	-0.10%
2019/06/14	1	31.65	2	31.98	31.55	-1	4,557	-0.02%
2019/06/13	24	31.60	0	0.00	31.50	24	4,625	0.52%
2019/06/12	7	32.83	11	32.26	32.95	-4	4,701	-0.09%
2019/06/10	0	0.00	2	31.03	31.00	-2	5,174	-0.04%
2019/06/06	8	30.76	0	0.00	30.65	8	5,754	0.14%
2019/06/05	1	31.50	0	0.00	31.10	1	6,114	0.02%
2019/06/04	2	31.18	0	0.00	31.00	2	6,214	0.03%
2019/05/31	0	0.00	12	32.14	32.05	-12	6,806	-0.18%
2019/05/29	7	30.59	16	30.83	30.75	-9	7,135	-0.13%
2019/05/28	16	30.58	1	31.75	30.50	15	7,127	0.21%
2019/05/27	0	0.00	1	31.55	31.50	-1	7,188	-0.01%
2019/05/24	0	0.00	3	31.23	31.60	-3	7,203	-0.04%
2019/05/23	7	31.17	3	31.03	30.90	4	7,217	0.06%
2019/05/22	22	32.75	0	0.00	32.20	22	7,189	0.31%
2019/05/21	0	0.00	152	32.64	32.65	-152	7,196	-2.11%	大賣/鉅額交易
2019/05/20	2	32.15	13	32.15	32.10	-11	7,191	-0.15%
2019/05/17	55	31.85	1	33.25	31.55	54	7,296	0.74%
2019/05/16	5	33.11	0	0.00	32.85	5	7,308	0.07%
2019/05/15	2	33.68	7	33.92	33.95	-5	7,297	-0.07%
2019/05/14	60	31.82	3	32.32	33.00	57	7,285	0.78%
2019/05/13	5	33.10	2	33.48	32.80	3	7,185	0.04%
2019/05/10	14	34.45	4	33.80	33.70	10	7,109	0.14%
2019/05/09	52	35.65	1	36.20	35.45	51	6,976	0.73%
2019/05/08	32	35.83	19.1	35.51	35.35	12.9	6,904	0.19%
2019/05/07	29	37.53	0	0.00	37.35	29	6,796	0.43%
2019/05/06	17	37.92	2	38.20	37.90	15	6,747	0.22%
2019/05/03	4	38.23	94	38.20	39.00	-90	6,703	-1.34%
2019/05/02	90	38.55	49	38.83	38.80	41	6,634	0.62%
2019/04/30	1	36.80	9	36.99	37.50	-8	6,546	-0.12%
2019/04/29	37	37.74	14	37.99	37.50	23	6,501	0.35%
2019/04/26	20	38.68	52	39.08	38.95	-32	6,379	-0.50%
2019/04/25	2	38.05	1	38.05	37.95	1	6,240	0.02%
2019/04/24	4	38.11	1	37.95	37.85	3	6,232	0.05%
2019/04/23	2	37.95	0	0.00	37.95	2	6,208	0.03%
2019/04/22	1	38.60	28	38.68	38.65	-27	6,181	-0.44%
2019/04/19	51	37.72	21	37.70	37.70	30	6,119	0.49%
2019/04/18	14	38.75	4	38.94	38.25	10	6,016	0.17%
2019/04/17	35	39.79	26	40.07	39.20	9	5,932	0.15%
2019/04/16	39	39.37	15	39.50	39.50	24	5,834	0.41%
2019/04/15	18	38.95	15	39.73	40.20	3	5,761	0.05%
2019/04/12	30	39.33	1,050	39.37	38.95	-1,020	5,677	-17.97%	大賣/鉅額交易
2019/04/11	20	40.22	2	40.20	40.05	18	5,554	0.32%
2019/04/10	22	41.25	2	41.38	41.10	20	5,459	0.37%
2019/04/09	2	42.88	31	43.59	42.90	-29	5,339	-0.54%
2019/04/08	20	44.28	1,165	44.30	43.05	-1,145	5,252	-21.80%	大賣/鉅額交易
2019/04/03	2,201	43.44	174.3	42.70	43.45	2,026.7	5,053	40.10%	大買/大賣/鉅額交易
2019/04/02	0	0.00	8	39.88	39.50	-8	4,620	-0.17%
2019/04/01	20	38.83	0	0.00	39.00	20	4,567	0.44%
2019/03/29	0	0.00	9	39.53	39.20	-9	4,523	-0.20%
2019/03/28	52	39.37	11	39.91	39.05	41	4,497	0.91%
2019/03/27	6	40.18	21	40.26	40.75	-15	4,438	-0.34%
2019/03/26	3	39.15	25	39.61	39.00	-22	4,258	-0.52%
2019/03/25	2	37.33	28	38.24	38.00	-26	4,125	-0.63%
2019/03/22	2	38.55	12	38.73	38.25	-10	4,042	-0.25%
2019/03/21	0	0.00	12	38.24	38.65	-12	3,975	-0.30%
2019/03/20	12	38.13	24.1	38.22	38.15	-12.1	3,961	-0.31%
2019/03/19	4	38.75	18	38.44	38.00	-14	3,894	-0.36%
2019/03/18	4	38.05	17	38.51	38.65	-13	3,804	-0.34%
2019/03/15	8	39.09	12	40.00	38.50	-4	3,726	-0.11%
2019/03/14	1.4	40.49	47	40.10	40.65	-45.6	3,582	-1.27%
2019/03/13	4	38.18	96	39.62	40.30	-92	3,419	-2.69%
2019/03/12	44	39.07	619	39.54	37.55	-575	3,078	-18.68%	大賣/鉅額交易
2019/03/11	597	38.58	52	38.31	38.60	545	2,521	21.61%	大買/鉅額交易
2019/03/08	0	0.00	20	35.00	35.10	-20	2,187	-0.91%
2019/03/07	20	34.52	58	34.98	35.10	-38	2,108	-1.80%
2019/03/06	8	33.61	40	34.34	34.70	-32	1,888	-1.69%
2019/03/05	2	31.60	13	32.10	31.95	-11	1,550	-0.71%
2019/03/04	0	0.00	3	29.88	30.40	-3	1,261	-0.24%
2019/02/27	0	0.00	9	28.56	28.80	-9	1,193	-0.75%
2019/02/26	0	0.00	17	28.30	28.35	-17	1,179	-1.44%
2019/02/25	0	0.00	6	27.52	27.95	-6	1,128	-0.53%
2019/02/22	0	0.00	1	27.40	27.30	-1	1,125	-0.09%
2019/02/21	3	27.92	0	0.00	27.95	3	1,133	0.26%
2019/02/20	0	0.00	3	27.80	28.10	-3	1,163	-0.26%
2019/02/19	5	27.72	19	27.87	28.00	-14	1,301	-1.08%
2019/02/18	9	27.82	6	28.13	28.00	3	1,411	0.21%
2019/02/15	9	26.59	0	0.00	26.90	9	1,301	0.69%
2019/02/14	2	25.40	0	0.00	25.20	2	1,242	0.16%
2019/02/13	0	0.00	7	25.16	25.05	-7	1,222	-0.57%
2019/02/12	0	0.00	1	24.10	24.65	-1	1,190	-0.08%
2019/01/30	1	24.10	3	24.05	23.95	-2	1,182	-0.17%
2019/01/29	0	0.00	5	24.15	24.10	-5	1,183	-0.42%
2019/01/28	5	24.70	1	24.60	24.40	4	1,180	0.34%
2019/01/22	3	24.00	0	0.00	23.80	3	1,181	0.25%
2019/01/21	0	0.00	5	24.01	23.90	-5	1,187	-0.42%
2019/01/18	4	23.88	0	0.00	23.90	4	1,193	0.34%
2019/01/17	3	23.70	0	0.00	24.05	3	1,200	0.25%
2019/01/16	2	23.65	0	0.00	23.50	2	1,194	0.17%
2019/01/15	1	23.60	1	23.65	23.50	0	1,198	0.00%
2019/01/10	0	0.00	2	23.55	23.65	-2	1,231	-0.16%
2019/01/09	2	23.40	0	0.00	23.40	2	1,234	0.16%
2019/01/08	0	0.00	10	23.10	22.95	-10	1,237	-0.81%
2019/01/04	1	22.45	1	22.30	22.50	0	1,256	0.00%
2018/12/28	3	23.75	0	0.00	23.70	3	1,318	0.23%
2018/12/27	0	0.00	0.1	23.80	23.80	-0.1	1,344	-0.01%
2018/12/25	0	0.00	2	23.55	23.85	-2	1,351	-0.15%
2018/12/24	0	0.00	1	24.10	24.05	-1	1,352	-0.07%
2018/12/22	3	23.78	4	23.76	23.70	-1	1,351	-0.07%
2018/12/21	3	22.85	0	0.00	23.50	3	1,362	0.22%
2018/12/19	1	23.90	1	23.85	23.70	0	1,348	0.00%
2018/12/18	3	24.30	3	23.92	23.85	0	1,350	0.00%
2018/12/13	1	25.20	0	0.00	25.20	1	1,446	0.07%
2018/12/10	2	24.30	3	24.35	24.15	-1	1,439	-0.07%
2018/12/07	3	24.55	0	0.00	24.90	3	1,441	0.21%
2018/12/06	0.1	24.65	1	24.85	24.30	-0.9	1,444	-0.07%
2018/12/05	0	0.00	3	25.50	25.40	-3	1,438	-0.21%
2018/12/04	2	25.20	6	25.50	25.65	-4	1,453	-0.28%
2018/12/03	0	0.00	11	25.01	25.25	-11	1,434	-0.77%
2018/11/29	4	24.45	1	24.55	24.30	3	1,383	0.22%
2018/11/28	7	24.26	0	0.00	24.55	7	1,362	0.51%
2018/11/27	4	24.05	0	0.00	24.00	4	1,334	0.30%
2018/11/26	0	0.00	1	24.15	24.10	-1	1,335	-0.07%
2018/11/23	0	0.00	3	24.08	24.15	-3	1,337	-0.22%
2018/11/22	0	0.00	2	24.58	24.35	-2	1,335	-0.15%
2018/11/21	1	24.15	0.2	24.15	24.10	0.8	1,312	0.06%
2018/11/20	0	0.00	6.2	24.28	24.15	-6.2	1,301	-0.48%
2018/11/19	0	0.00	5	24.09	24.10	-5	1,272	-0.39%
2018/11/16	13	23.94	6	23.95	24.00	7	1,240	0.56%
2018/11/15	0	0.00	2	23.45	23.45	-2	1,079	-0.19%
2018/11/14	1	21.55	0	0.00	21.35	1	956	0.10%
2018/11/13	2	21.70	10	21.65	21.60	-8	952	-0.84%
2018/11/12	3	21.73	1	21.85	21.80	2	962	0.21%
2018/11/09	2	21.40	0	0.00	21.55	2	976	0.20%
2018/11/08	3	21.80	0	0.00	21.75	3	1,037	0.29%
2018/11/07	1	21.30	0	0.00	21.55	1	1,040	0.10%
2018/11/06	3	21.60	0	0.00	21.25	3	1,060	0.28%
2018/11/05	0	0.00	2.5	21.67	21.75	-2.5	1,069	-0.23%
2018/11/02	2	21.90	0	0.00	21.75	2	1,074	0.19%
2018/11/01	0	0.00	2	21.75	21.75	-2	1,075	-0.19%
2018/10/30	1	20.55	0	0.00	20.70	1	1,073	0.09%
2018/10/29	11	20.32	1	20.20	20.35	10	1,085	0.92%
2018/10/26	0	0.00	1	20.35	20.15	-1	1,103	-0.09%
2018/10/25	1	20.25	3	20.30	20.30	-2	1,130	-0.18%
2018/10/24	3	20.80	5	20.92	20.85	-2	1,128	-0.18%
2018/10/23	4	20.93	0	0.00	20.80	4	1,131	0.35%
2018/10/22	3	21.40	0	0.00	21.35	3	1,137	0.26%
2018/10/19	1	21.30	0	0.00	21.10	1	1,134	0.09%
2018/10/18	0	0.00	5	21.90	21.80	-5	1,111	-0.45%
2018/10/17	0	0.00	2	22.20	21.95	-2	1,112	-0.18%
2018/10/16	10	22.05	0	0.00	21.90	10	1,109	0.90%
2018/10/15	1	22.10	0	0.00	22.05	1	1,106	0.09%
2018/10/12	3	21.72	5	21.52	21.75	-2	1,115	-0.18%
2018/10/11	6	21.88	0	0.00	21.85	6	1,110	0.54%
2018/10/09	2	24.03	0	0.00	24.25	2	1,064	0.19%
2018/10/08	1	24.05	0	0.00	24.20	1	1,059	0.09%
2018/10/05	7	24.38	8	24.34	24.30	-1	1,052	-0.10%
2018/10/04	1	25.90	10	26.01	25.85	-9	1,025	-0.88%
2018/10/03	6	26.20	0	0.00	26.05	6	1,021	0.59%
2018/10/01	2	26.23	4	26.25	26.20	-2	1,030	-0.19%
2018/09/28	9	25.96	8	25.90	25.90	1	1,046	0.10%
2018/09/27	9	25.96	10	25.96	25.95	-1	1,038	-0.10%
2018/09/25	6	25.92	5	25.95	25.90	1	1,029	0.10%
2018/09/21	7	26.30	5	25.85	25.85	2	1,029	0.19%
2018/09/20	13	26.59	8	26.50	26.50	5	936	0.53%
2018/09/19	16	26.91	0	0.00	26.85	16	918	1.74%
2018/09/18	1	27.90	0	0.00	27.20	1	916	0.11%
2018/09/17	0	0.00	3	27.45	28.20	-3	920	-0.33%
2018/09/14	8	26.80	3.2	27.07	27.40	4.8	919	0.53%
2018/09/12	0	0.00	4	26.95	26.95	-4	926	-0.43%
2018/09/11	0	0.00	9	26.87	26.95	-9	927	-0.97%
2018/09/10	0	0.00	10	26.74	27.05	-10	937	-1.07%
2018/09/07	1	27.20	1	27.25	27.20	0	926	0.00%
2018/09/06	7.2	27.53	4	27.58	27.50	3.2	917	0.35%
2018/09/05	0	0.00	1	27.75	27.75	-1	944	-0.11%
2018/09/04	5	28.04	0	0.00	28.00	5	951	0.53%
2018/09/03	5	27.95	1	28.00	27.90	4	959	0.42%
2018/08/31	1	28.00	0	0.00	28.05	1	967	0.10%
2018/08/30	0	0.00	1	28.85	28.40	-1	983	-0.10%
2018/08/29	6.3	28.48	2	28.55	28.60	4.3	989	0.43%
2018/08/27	12	27.72	2	27.70	27.75	10	1,000	1.00%
2018/08/23	6	27.96	0	0.00	27.90	6	1,025	0.58%
2018/08/22	0	0.00	3	27.95	28.00	-3	1,026	-0.29%
2018/08/21	2	27.48	0	0.00	27.60	2	1,026	0.19%
2018/08/17	0	0.00	0.7	28.15	28.00	-0.7	1,032	-0.06%
2018/08/16	1	27.70	4	27.55	27.65	-3	1,028	-0.29%
2018/08/15	9	27.71	3	27.77	28.30	6	1,018	0.59%
2018/08/14	1	29.65	1	29.50	29.45	0	964	0.00%
2018/08/13	14	29.81	0	0.00	29.80	14	967	1.45%
2018/08/10	11	30.51	8	30.43	30.20	3	961	0.31%
2018/08/09	0	0.00	18	30.77	30.70	-18	973	-1.85%
2018/08/08	1	31.00	0	0.00	30.85	1	1,059	0.09%
2018/08/07	0	0.00	1	30.90	30.85	-1	1,063	-0.09%
2018/08/03	11	30.65	0	0.00	30.80	11	1,063	1.03%
2018/08/02	1	31.05	6	31.00	30.80	-5	1,054	-0.47%
2018/08/01	17	33.08	0	0.00	33.05	17	1,061	1.60%
2018/07/20	0	0.00	1	32.35	32.45	-1	1,087	-0.09%
2018/07/17	1	31.90	0	0.00	31.90	1	1,083	0.09%
2018/07/13	2	31.50	0	0.00	31.70	2	1,092	0.18%
2018/07/12	1	31.20	1	31.30	31.45	0	1,097	0.00%
2018/07/10	20	31.40	0	31.85	31.70	20	1,104	1.81%
2018/07/09	1	30.75	1	31.40	31.80	0	1,099	0.00%
2018/07/06	14	31.15	0	0.00	30.65	14	1,088	1.29%
2018/07/03	6	32.19	0	0.00	32.15	6	1,091	0.55%
2018/07/02	4	32.60	0	0.00	32.55	4	1,095	0.37%
2018/06/29	1	32.60	0	0.00	32.50	1	1,093	0.09%
2018/06/27	4	32.86	1	32.85	32.70	3	1,087	0.28%
2018/06/26	21	33.00	3	32.85	33.00	18	1,081	1.66%
2018/06/25	1	34.05	0	0.00	34.00	1	1,063	0.09%
2018/06/22	2	34.55	1	34.55	34.45	1	1,049	0.10%
2018/06/20	1	35.00	0	0.00	35.15	1	1,036	0.10%
2018/06/19	2	35.55	0	0.00	35.55	2	1,031	0.19%
2018/06/15	0.3	36.80	0	0.00	36.80	0.3	1,008	0.03%
2018/06/14	3	35.93	5	35.96	35.90	-2	990	-0.20%
2018/06/13	5	36.07	0	0.00	35.95	5	991	0.50%
2018/06/12	1	35.95	0	0.00	35.80	1	975	0.10%
2018/06/11	0	0.00	1	36.40	36.35	-1	965	-0.10%
2018/06/08	1	36.30	0	0.00	36.05	1	964	0.10%
2018/06/07	1	35.80	1	36.40	36.30	0	961	0.00%
2018/06/06	3	35.72	15	35.65	35.65	-12	942	-1.27%
2018/06/05	0	0.00	0.5	35.70	35.65	-0.5	937	-0.06%
2018/06/04	10	35.80	0	0.00	35.70	10	934	1.07%
2018/05/31	0	0.00	0.4	35.50	35.45	-0.4	970	-0.04%
2018/05/30	20	35.08	1	35.10	35.05	19	966	1.97%
2018/05/29	1	35.40	4	35.40	35.40	-3	969	-0.31%
2018/05/28	4.6	35.35	1	35.30	35.35	3.6	975	0.37%
2018/05/25	1	35.15	0	0.00	35.25	1	962	0.10%
2018/05/24	2	35.18	0	0.00	35.20	2	968	0.21%
2018/05/23	1	35.20	0	0.00	35.15	1	977	0.10%
2018/05/22	3	35.57	1	35.55	35.55	2	984	0.20%
2018/05/21	1	35.15	0	0.00	35.15	1	1,002	0.10%
2018/05/18	26	35.07	1	35.15	35.05	25	1,007	2.48%
2018/05/17	3	35.70	0	0.00	35.75	3	1,004	0.30%
2018/05/16	57	35.99	4	35.65	35.55	53	991	5.35%
2018/05/15	43	39.70	4	40.30	39.50	39	928	4.20%
2018/05/11	0	0.00	1	40.70	41.00	-1	988	-0.10%
2018/05/09	3	40.50	61	40.84	41.00	-58	998	-5.81%
2018/05/08	1	39.75	0	0.00	39.30	1	986	0.10%
2018/05/07	0.1	39.20	0	0.00	39.10	0.1	982	0.01%
2018/05/04	2	38.55	0	0.00	38.75	2	971	0.21%
2018/05/03	2	38.75	0	0.00	39.00	2	977	0.20%
2018/04/27	0	0.00	3	39.00	38.80	-3	987	-0.30%
2018/04/26	4	39.36	0	0.00	39.45	4	994	0.40%
2018/04/25	15	39.55	0	0.00	39.50	15	1,011	1.48%
2018/04/24	20	39.70	0	0.00	40.05	20	1,006	1.99%
2018/04/23	2	40.25	0	0.00	40.25	2	1,006	0.20%
2018/04/20	6	40.83	0	0.00	40.80	6	1,010	0.59%
2018/04/18	0	0.00	2	40.10	40.75	-2	1,017	-0.20%
2018/04/16	1	40.35	0	0.00	40.25	1	1,045	0.10%
2018/04/13	0	0.00	0	40.40	40.50	0	1,069	0.00%
2018/04/11	0	0.00	10	40.52	40.40	-10	1,136	-0.88%
2018/04/10	2	40.05	0	0.00	41.00	2	1,165	0.17%
2018/04/09	21	40.02	0	0.00	40.05	21	1,182	1.78%
2018/04/03	3	40.00	0	0.00	40.10	3	1,189	0.25%
2018/03/31	1	40.70	0	0.00	40.75	1	1,194	0.08%
2018/03/29	0.5	40.80	1	40.80	40.80	-0.5	1,211	-0.04%
2018/03/23	20	40.50	3	40.40	40.50	17	1,277	1.33%
2018/03/22	1	42.00	2	41.85	41.70	-1	1,372	-0.07%
2018/03/20	5	42.00	0	0.00	42.05	5	1,465	0.34%
2018/03/15	0	0.00	1	43.10	43.10	-1	1,668	-0.06%
2018/03/14	0	0.00	1	43.00	43.15	-1	1,721	-0.06%
2018/03/13	0	0.00	1	42.95	43.00	-1	1,748	-0.06%
2018/03/12	0	0.00	0.1	42.55	42.65	-0.1	1,768	-0.01%
2018/03/09	0.5	42.70	0	0.00	42.70	0.5	1,794	0.03%
2018/03/08	3	42.87	0	0.00	42.90	3	1,811	0.17%
2018/03/07	8	43.25	5	43.50	42.85	3	1,843	0.16%
2018/03/06	0	0.00	0	42.65	42.60	0	1,828	0.00%
2018/03/05	2	41.75	0	0.00	41.50	2	1,829	0.11%
2018/03/01	0	0.00	1.1	42.51	42.60	-1.1	1,959	-0.06%
2018/02/27	1	42.10	0	0.00	42.20	1	1,993	0.05%
2018/02/26	1	42.55	0	0.00	42.30	1	2,002	0.05%
2018/02/23	1	41.85	0	0.00	42.15	1	2,005	0.05%
2018/02/21	2	41.43	0	0.00	41.55	2	2,072	0.10%
2018/02/12	7	41.26	0	0.00	41.15	7	2,110	0.33%
2018/02/09	2	40.15	2	40.25	41.10	0	2,135	0.00%
2018/02/08	0	0.00	4	42.25	41.90	-4	2,158	-0.19%
2018/02/07	4	42.40	0	0.00	41.70	4	2,171	0.18%
2018/02/06	11	41.67	0	0.00	41.75	11	2,182	0.50%
2018/02/05	1	45.60	0	0.00	45.60	1	2,157	0.05%
2018/02/02	2	46.25	1	46.95	46.95	1	2,198	0.05%
2018/02/01	3	46.18	2	46.13	46.15	1	2,287	0.04%
2018/01/30	1	46.70	2	46.70	46.75	-1	2,477	-0.04%
2018/01/29	2	46.05	0.1	46.00	45.90	1.9	2,474	0.08%
2018/01/25	2	45.98	1	45.95	46.00	1	2,542	0.04%
2018/01/23	2	46.60	2	46.75	46.75	0	2,552	0.00%
2018/01/22	4.1	46.87	11	47.02	46.75	-6.9	2,593	-0.27%
2018/01/19	3	47.28	0	0.00	47.40	3	2,660	0.11%
2018/01/18	0	0.00	3	47.65	47.60	-3	2,692	-0.11%
2018/01/16	9	47.60	0	0.00	47.60	9	2,913	0.31%
2018/01/15	41	47.78	0	0.00	47.80	41	2,946	1.39%
2018/01/12	10	48.25	10	48.06	47.80	0	3,009	0.00%
2018/01/11	19	47.34	3	47.52	47.05	16	3,037	0.53%
2018/01/10	2	48.10	1	48.05	48.10	1	3,084	0.03%
2018/01/08	56	49.43	0	0.00	48.70	56	3,146	1.78%
2018/01/04	4	49.63	0	0.00	49.45	4	3,273	0.12%
2018/01/03	4	49.60	0	0.00	49.75	4	3,364	0.12%