正崴 (2392)-亞東券商分點個股進出

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
48.75
漲跌
▼0.05
漲幅
-0.10%
成交量
2,851張
產業
上市電子零組件類股
593人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	10	48.80	0	0.00	48.80	10	3,289	0.30%
2024/05/08	2	49.20	7	49.49	49.35	-5	3,201	-0.16%
2024/05/07	15	50.14	2	49.50	49.45	13	3,130	0.41%
2024/05/06	4	49.26	1.5	49.29	49.50	2.5	2,921	0.09%
2024/05/03	2	48.73	2.2	48.67	48.75	-0.2	2,761	-0.01%
2024/05/02	1	46.60	0	0.00	46.70	1	2,466	0.04%
2024/04/30	0	0.00	0.1	46.95	46.60	-0.1	2,460	0.00%
2024/04/29	2	46.50	0.2	46.71	46.60	1.8	2,442	0.07%
2024/04/24	0	0.00	0.6	45.09	45.80	-0.6	2,415	-0.02%
2024/04/22	0.4	44.33	0	0.00	44.15	0.4	2,424	0.02%
2024/04/19	0.3	44.33	0	0.00	44.40	0.3	2,430	0.01%
2024/04/18	0	0.00	2.1	45.04	46.25	-2.1	2,388	-0.09%
2024/04/16	1.3	43.94	0	0.00	43.50	1.3	2,351	0.05%
2024/04/15	1	45.90	0.1	45.85	45.80	1	2,301	0.04%
2024/04/12	0.1	45.65	0	0.00	46.25	0.1	2,301	0.00%
2024/04/11	0.1	45.99	2	46.05	45.85	-1.9	2,300	-0.08%
2024/04/09	2	46.25	0	0.00	46.25	2	2,395	0.08%
2024/04/03	6.1	46.35	0	0.00	46.35	6.1	2,378	0.25%
2024/04/02	0.1	46.65	0	0.00	47.00	0.1	2,371	0.00%
2024/04/01	2	47.18	4.1	47.62	47.10	-2.1	2,388	-0.09%
2024/03/29	14	47.99	11	46.61	46.40	3	2,313	0.13%
2024/03/27	0	0.00	10.2	45.56	47.10	-10.2	2,122	-0.48%
2024/03/26	0.1	44.40	0	0.00	44.85	0.1	2,030	0.00%
2024/03/22	0	0.00	0.1	45.00	45.00	-0.1	2,139	0.00%
2024/03/21	0.1	44.75	2	44.60	44.90	-1.9	2,252	-0.08%
2024/03/20	2	45.20	0	0.00	44.40	2	2,327	0.09%
2024/03/19	0	44.05	0	0.00	44.05	0	2,418	0.00%
2024/03/18	0.2	43.93	0	0.00	44.00	0.2	2,711	0.01%
2024/03/15	10	44.75	10	44.97	44.15	0	3,287	0.00%
2024/03/14	6.1	44.84	0	0.00	44.40	6.1	3,448	0.18%
2024/03/13	4	45.00	2	44.85	45.15	2	3,437	0.06%
2024/03/12	3	45.32	0	0.00	45.20	3	3,402	0.09%
2024/03/11	0.1	43.40	0	0.00	43.90	0.1	3,333	0.00%
2024/03/08	0.1	44.41	0	0.00	43.95	0.1	3,332	0.00%
2024/03/07	0.1	45.44	17	45.31	45.45	-16.9	3,320	-0.51%
2024/03/06	5.1	45.95	0	46.20	46.05	5.1	3,334	0.15%
2024/03/05	0	0.00	0	46.60	46.50	0	3,341	0.00%
2024/03/04	5.1	45.80	0	0.00	45.85	5.1	3,355	0.15%
2024/03/01	0.1	45.20	0	0.00	46.05	0.1	3,335	0.00%
2024/02/29	5	45.35	0	0.00	45.45	5	3,380	0.15%
2024/02/27	0.1	44.20	5	44.60	44.50	-4.9	3,421	-0.14%
2024/02/26	0	0.00	11	44.78	44.50	-11	3,391	-0.32%
2024/02/23	15	43.97	0	0.00	43.90	15	3,346	0.45%
2024/02/19	0	0.00	0.3	43.65	43.75	-0.3	3,302	-0.01%
2024/02/16	0	43.20	0	0.00	43.20	0	3,320	0.00%
2024/02/15	2.2	42.71	5	42.62	42.85	-2.8	3,317	-0.08%
2024/02/05	0	43.30	0	0.00	43.50	0	3,335	0.00%
2024/02/02	0.1	43.95	0	0.00	43.70	0.1	3,322	0.00%
2024/02/01	1.1	44.08	0	0.00	44.05	1.1	3,319	0.03%
2024/01/31	0	0.00	1	44.60	44.75	-1	3,332	-0.03%
2024/01/30	1	44.65	0	0.00	44.25	1	3,330	0.03%
2024/01/26	3	44.85	0	44.90	44.70	3	3,329	0.09%
2024/01/24	0	0.00	10.1	45.41	45.00	-10.1	3,328	-0.30%
2024/01/23	0	0.00	3	44.92	44.75	-3	3,330	-0.09%
2024/01/19	0.1	44.05	0	0.00	43.90	0.1	3,314	0.00%
2024/01/15	7	45.13	0	0.00	45.20	7	3,254	0.22%
2024/01/12	0	0.00	3	44.60	44.60	-3	3,252	-0.09%
2024/01/10	0	44.75	0	0.00	44.75	0	3,293	0.00%
2024/01/09	6	46.04	0	0.00	45.30	6	3,286	0.18%
2024/01/08	0	0.00	13	45.87	45.80	-13	3,284	-0.40%
2024/01/05	15	46.53	3	46.53	45.75	12	3,279	0.37%
2024/01/04	9.2	47.65	16	47.28	46.10	-6.8	3,261	-0.21%
2024/01/03	1	48.80	8	48.88	48.80	-7	3,179	-0.22%
2024/01/02	0	0.00	11	48.51	48.50	-11	3,161	-0.35%
2023/12/29	2.1	48.35	0	0.00	48.30	2.1	3,162	0.06%
2023/12/27	3	48.92	6	49.01	48.65	-3	3,156	-0.10%
2023/12/26	0	0.00	6	48.35	48.40	-6	3,133	-0.19%
2023/12/25	0	0.00	1	48.50	48.10	-1	3,137	-0.03%
2023/12/22	13.1	48.52	9	48.37	48.20	4.1	3,145	0.13%
2023/12/21	4	48.90	3	49.18	48.80	1	3,163	0.03%
2023/12/20	13	49.82	2	49.85	49.90	11	3,185	0.35%
2023/12/18	14.1	49.92	16	49.61	49.20	-1.9	3,071	-0.06%
2023/12/15	4	50.18	18.1	50.43	50.20	-14.1	2,983	-0.47%
2023/12/14	6.8	49.88	8	49.98	50.00	-1.2	3,012	-0.04%
2023/12/13	27.5	49.47	1	49.75	49.60	26.5	2,903	0.91%
2023/12/12	10.1	49.48	7.8	50.11	51.60	2.3	2,612	0.09%
2023/12/11	2	46.10	21.1	47.04	47.10	-19.1	2,064	-0.92%
2023/12/07	1	45.00	0	0.00	44.80	1	1,949	0.05%
2023/12/05	0	0.00	1	44.65	44.75	-1	1,986	-0.05%
2023/12/04	0	0.00	2	44.55	44.45	-2	1,983	-0.10%
2023/12/01	0	0.00	0.2	44.70	44.90	-0.2	1,982	-0.01%
2023/11/30	2	44.50	0	0.00	44.10	2	2,001	0.10%
2023/11/29	0	0.00	2.1	43.96	44.30	-2.1	2,037	-0.10%
2023/11/28	0	0.00	1.1	43.85	43.90	-1.1	2,078	-0.06%
2023/11/27	2	43.60	3.1	43.70	43.35	-1.1	2,148	-0.05%
2023/11/23	0	0.00	1	41.80	41.85	-1	2,166	-0.05%
2023/11/16	0	0.00	2	40.85	40.90	-2	2,278	-0.09%
2023/11/15	2	40.90	1	41.00	41.00	1	2,289	0.04%
2023/11/14	1	40.40	0	0.00	40.25	1	2,298	0.04%
2023/11/13	0	40.55	1	40.56	40.60	-1	2,331	-0.04%
2023/11/08	0	0.00	2	39.55	39.65	-2	2,500	-0.08%
2023/11/06	1	39.15	0	0.00	39.10	1	2,482	0.04%
2023/10/31	1	39.10	1	38.50	38.45	0	2,523	0.00%
2023/10/30	0	0.00	1	38.80	38.80	-1	2,538	-0.04%
2023/10/19	1	39.20	2	39.10	39.25	-1	2,886	-0.03%
2023/10/16	1	40.80	0	0.00	40.75	1	2,938	0.03%
2023/10/05	1	40.85	1	41.30	40.95	0	2,995	0.00%
2023/09/28	1	40.40	1	41.00	40.90	0	3,106	0.00%
2023/09/27	1	40.30	0	0.00	40.35	1	3,132	0.03%
2023/09/26	1	41.40	2	41.30	40.95	-1	3,146	-0.03%
2023/09/25	5	42.66	4	42.89	41.90	1	3,118	0.03%
2023/09/22	3	41.17	2	41.40	41.40	1	3,061	0.03%
2023/09/21	2	41.28	2	41.35	41.35	0	3,053	0.00%
2023/09/20	2	42.35	1	41.85	41.85	1	3,045	0.03%
2023/09/19	7	43.70	3.1	44.06	42.75	3.9	3,033	0.13%
2023/09/14	0.1	43.70	0	0.00	43.50	0.1	2,939	0.00%
2023/09/13	0	0.00	0.1	44.91	44.40	-0.1	2,898	0.00%
2023/09/12	0	0.00	2	43.85	43.80	-2	2,897	-0.07%
2023/09/08	0.1	44.84	1	44.75	44.85	-0.9	2,844	-0.03%
2023/09/07	6	45.95	0.1	45.73	45.90	6	2,816	0.21%
2023/09/05	0.1	45.49	0	0.00	45.90	0.1	2,854	0.00%
2023/09/04	1	46.50	1.1	46.75	46.65	-0.1	2,804	0.00%
2023/09/01	1.2	46.94	2	46.15	45.85	-0.9	2,740	-0.03%
2023/08/31	2	46.75	0.2	46.51	46.65	1.8	2,656	0.07%
2023/08/30	0	0.00	2.1	45.72	45.80	-2.1	2,554	-0.08%
2023/08/29	2	44.15	1	44.10	44.10	1	2,428	0.04%
2023/08/28	0	0.00	5	43.45	43.80	-5	2,421	-0.21%
2023/08/25	1	43.05	1	43.25	43.25	0	2,478	0.00%
2023/08/23	0	0.00	0.1	43.10	42.95	-0.1	2,425	0.00%
2023/08/18	0	0.00	2	42.78	42.95	-2	2,361	-0.08%
2023/08/16	0	0.00	2.1	42.25	42.35	-2.1	2,277	-0.09%
2023/08/15	2	41.75	7.2	41.16	42.20	-5.2	2,221	-0.24%
2023/08/14	3	39.72	2.1	39.77	39.95	0.9	2,106	0.04%
2023/08/10	0	38.90	1	38.75	38.75	-1	2,084	-0.05%
2023/08/09	0	0.00	2	39.55	39.45	-2	2,113	-0.09%
2023/08/08	2	39.55	1	39.51	40.00	1	2,112	0.05%
2023/08/04	2	38.45	0	0.00	38.50	2	2,080	0.10%
2023/07/31	1	39.00	0	0.00	39.00	1	2,043	0.05%
2023/07/27	0	0.00	1	40.40	40.00	-1	1,985	-0.05%
2023/07/26	20	40.55	0	0.00	40.50	20	1,964	1.02%
2023/07/24	0	0.00	1	43.00	43.05	-1	1,768	-0.06%
2023/07/21	0	0.00	1.1	42.90	42.95	-1.1	1,720	-0.06%
2023/07/20	0	0.00	1	41.95	42.20	-1	1,692	-0.06%
2023/07/17	0	0.00	0.2	43.73	43.95	-0.2	1,619	-0.01%
2023/07/11	0	0.00	0.1	43.50	43.05	-0.1	1,709	-0.01%
2023/07/07	0	0.00	1	43.35	43.25	-1	1,869	-0.05%
2023/07/06	0	0.00	1	44.44	43.70	-1	1,839	-0.06%
2023/07/05	0	0.00	0.1	43.85	43.50	-0.1	1,757	-0.01%
2023/07/04	1	43.15	2.1	43.25	43.25	-1.1	1,720	-0.06%
2023/06/29	0	0.00	0	42.25	42.30	0	1,684	0.00%
2023/06/28	0	0.00	1	42.00	42.00	-1	1,691	-0.06%
2023/06/27	0	0.00	2	42.45	42.25	-2	1,705	-0.12%
2023/06/26	3	42.77	1.1	42.81	42.55	1.9	1,751	0.11%
2023/06/16	1	42.30	0	0.00	41.90	1	1,926	0.05%
2023/06/15	0	0.00	2	41.65	41.55	-2	1,872	-0.11%
2023/06/13	1	41.95	2	41.90	42.05	-1	1,890	-0.05%
2023/06/12	3	42.13	11	42.16	41.90	-8	1,870	-0.43%
2023/06/06	0	0.00	2	41.98	41.85	-2	1,808	-0.11%
2023/06/05	2	42.03	0	0.00	41.95	2	1,809	0.11%
2023/06/02	0	0.00	1	41.75	41.75	-1	1,802	-0.06%
2023/06/01	2	41.75	0	0.00	41.65	2	1,802	0.11%
2023/05/18	1	40.00	1	40.05	40.10	0	1,762	0.00%
2023/05/17	1	39.60	1	40.05	39.90	0	1,761	0.00%
2023/05/16	0.2	39.73	0	0.00	39.50	0.2	1,757	0.01%
2023/05/15	2	38.95	4	39.48	39.50	-2	1,763	-0.11%
2023/05/09	0.1	41.80	0	0.00	41.60	0.1	1,820	0.01%
2023/05/08	0	0.00	0	42.05	42.00	0	1,870	0.00%
2023/05/05	1.1	41.43	0	0.00	41.40	1.1	1,910	0.06%
2023/05/04	0.1	42.05	0	0.00	42.15	0.1	1,946	0.00%
2023/04/27	1.1	41.07	0	0.00	41.15	1.1	1,989	0.06%
2023/04/26	1	40.90	1	40.81	41.30	0	1,981	0.00%
2023/04/25	0.1	40.70	0	0.00	40.60	0.1	1,982	0.00%
2023/04/21	0	0.00	1	41.45	41.45	-1	1,950	-0.05%
2023/04/20	0	0.00	3	42.62	42.35	-3	1,929	-0.16%
2023/04/19	3	43.47	2	43.45	43.25	1	1,909	0.05%
2023/04/18	1	43.25	0	0.00	42.95	1	1,859	0.05%
2023/04/17	0	0.00	1	43.10	43.35	-1	1,795	-0.06%
2023/04/13	3	43.23	0	43.15	43.05	3	1,728	0.17%
2023/04/12	3	42.77	3.2	43.03	43.15	-0.2	1,639	-0.01%
2023/04/10	3	41.68	0	0.00	41.60	3	1,514	0.20%
2023/03/29	0	0.00	3	41.65	41.95	-3	1,479	-0.20%
2023/03/27	0.1	42.10	0.1	42.15	41.70	0	1,461	0.00%
2023/03/24	1	41.05	7.1	42.75	42.85	-6.1	1,396	-0.44%
2023/03/23	2	40.20	6.2	40.06	40.05	-4.2	1,192	-0.35%
2023/03/21	1	39.45	0	0.00	39.40	1	1,182	0.08%
2023/03/17	4	39.55	3	39.33	39.10	1	1,183	0.08%
2023/03/10	2	39.30	0	0.00	39.30	2	1,346	0.15%
2023/03/07	0	0.00	0	40.25	40.25	0	1,633	0.00%
2023/03/06	0	0.00	1	40.00	40.00	-1	1,727	-0.06%
2023/03/03	0.1	39.24	0	0.00	39.30	0.1	1,789	0.01%
2023/03/02	1	39.30	2	39.25	39.40	-1	1,795	-0.06%
2023/03/01	2.1	38.88	15	38.99	39.00	-12.9	1,778	-0.73%
2023/02/24	0.1	39.75	0	0.00	39.90	0.1	1,752	0.01%
2023/02/23	0.1	40.00	14	40.12	39.90	-14	1,738	-0.80%
2023/02/22	1	39.90	0	0.00	40.00	1	1,728	0.06%
2023/02/21	1	40.35	0	0.00	40.40	1	1,727	0.06%
2023/02/20	0.1	40.00	0	0.00	40.05	0.1	1,730	0.00%
2023/02/16	0.1	39.95	0.1	40.04	40.10	0	1,780	0.00%
2023/02/15	0.1	40.00	4	40.00	39.95	-4	1,809	-0.22%
2023/02/14	0	0.00	20	40.10	40.15	-20	1,819	-1.10%
2023/02/13	1	39.70	0	0.00	39.60	1	1,831	0.05%
2023/02/10	0	0.00	1	40.60	40.35	-1	1,828	-0.05%
2023/02/09	0	0.00	0	40.60	40.75	0	1,811	0.00%
2023/02/07	0	0.00	1.1	40.01	40.15	-1.1	1,755	-0.06%
2023/02/06	1	39.90	0	0.00	40.10	1	1,736	0.06%
2023/02/03	0	0.00	5	39.68	39.80	-5	1,685	-0.30%
2023/01/30	0	0.00	1	38.05	38.00	-1	1,579	-0.06%
2023/01/17	0	0.00	10	36.75	36.85	-10	1,548	-0.65%
2023/01/16	2	36.75	0	0.00	36.70	2	1,555	0.13%
2023/01/03	1	36.55	5	36.62	37.10	-4	1,983	-0.20%
2022/12/30	0	36.90	0	0.00	36.90	0	2,130	0.00%
2022/12/29	1	36.40	1	36.85	36.95	0	2,132	0.00%
2022/12/27	0	37.30	0	0.00	37.30	0	2,130	0.00%
2022/12/09	1	38.40	0	0.00	38.25	1	2,083	0.05%
2022/12/08	1	38.40	1	39.05	39.00	0	2,060	0.00%
2022/12/06	0	0.00	3	39.63	39.40	-3	2,018	-0.15%
2022/12/05	2	39.28	0	0.00	39.25	2	1,974	0.10%
2022/12/01	1	38.70	2	39.20	39.20	-1	1,848	-0.05%
2022/11/30	12	38.90	1	39.10	39.40	11	1,783	0.62%
2022/11/29	7	38.88	3.3	38.83	38.80	3.8	1,697	0.22%
2022/11/28	0	37.65	2	37.80	38.20	-2	1,540	-0.13%
2022/11/25	3	36.97	2	37.45	36.35	1	1,451	0.07%
2022/11/24	2	36.15	0	0.00	36.25	2	1,383	0.14%
2022/11/16	0.2	35.40	0	0.00	35.30	0.2	1,460	0.01%
2022/11/15	0	35.60	2	35.80	35.85	-2	1,498	-0.13%
2022/11/14	2	35.80	0	0.00	35.75	2	1,600	0.12%
2022/11/11	0	34.85	0	0.00	34.70	0	1,623	0.00%
2022/11/10	0	0.00	1	34.70	35.20	-1	1,644	-0.06%
2022/11/08	0	35.20	0	0.00	34.90	0	1,631	0.00%
2022/11/03	1	34.30	0	0.00	34.30	1	1,609	0.06%
2022/11/02	0	34.30	0	0.00	34.60	0	1,607	0.00%
2022/10/28	0	33.60	0	0.00	33.30	0	1,606	0.00%
2022/10/27	0	34.00	0	0.00	34.20	0	1,596	0.00%
2022/10/26	0	33.75	0	0.00	33.40	0	1,587	0.00%
2022/10/25	10	34.35	5	33.95	33.95	5	1,573	0.32%
2022/10/24	9	34.65	0	0.00	34.65	9	1,568	0.57%
2022/10/21	0	34.30	0	0.00	34.40	0	1,560	0.00%
2022/10/20	0	35.25	0	0.00	34.60	0	1,554	0.00%
2022/10/19	1	35.75	0	0.00	35.70	1	1,482	0.07%
2022/10/18	1.1	36.37	1	37.00	36.25	0.1	1,466	0.00%
2022/10/17	0.1	36.25	0	0.00	36.80	0.1	1,443	0.00%
2022/10/14	6	36.39	2	36.30	36.60	4	1,417	0.28%
2022/10/13	0	35.75	20	34.95	34.80	-20	1,383	-1.44%
2022/10/11	0	0.00	11	37.32	36.35	-11	1,265	-0.87%
2022/10/07	1	37.25	5	37.27	37.25	-4	1,124	-0.35%
2022/10/06	0	34.05	0	0.00	34.20	0	975	0.00%
2022/10/03	0.1	33.34	0	0.00	33.25	0.1	969	0.01%
2022/09/29	0.1	33.40	2	32.95	33.00	-2	961	-0.20%
2022/09/28	3	32.91	0	0.00	32.90	3	961	0.32%
2022/09/27	0	33.65	0	0.00	33.95	0	957	0.00%
2022/09/26	0.1	33.89	0	0.00	33.45	0.1	956	0.01%
2022/09/19	1	36.40	0	0.00	36.45	1	939	0.11%
2022/09/16	0	0.00	1	36.80	36.50	-1	946	-0.11%
2022/09/15	0	0.00	5	37.00	36.85	-5	950	-0.53%
2022/09/14	1	36.30	1	36.95	36.95	0	964	0.00%
2022/09/13	5	36.80	0	0.00	36.95	5	972	0.51%
2022/09/08	10	36.45	1	36.30	36.45	9	971	0.93%
2022/09/07	1	35.60	0	0.00	35.60	1	964	0.10%
2022/09/06	1	35.95	0	0.00	36.00	1	962	0.10%
2022/09/01	11	36.83	0	0.00	36.70	11	942	1.17%
2022/08/29	0	0.00	1	36.90	37.35	-1	910	-0.11%
2022/08/26	0	0.00	2	37.73	37.90	-2	892	-0.22%
2022/08/25	1	37.50	0	0.00	37.50	1	871	0.11%
2022/08/23	0	0.00	26	37.22	37.00	-26	838	-3.10%
2022/08/22	1	37.80	1.1	38.33	37.35	-0.1	816	-0.01%
2022/08/19	21	38.27	5.1	38.18	38.25	16	759	2.10%
2022/08/18	1	36.70	0	0.00	36.95	1	642	0.16%
2022/08/17	0	0.00	0.1	36.35	36.40	-0.1	582	-0.01%
2022/08/16	0	34.70	0.1	34.70	34.85	0	524	-0.01%
2022/08/15	2.1	34.15	0	0.00	34.15	2.1	510	0.41%
2022/08/09	1	32.20	0	0.00	32.15	1	491	0.20%
2022/08/08	0	0.00	6	31.95	32.10	-6	484	-1.24%
2022/08/04	0	31.55	0	0.00	31.65	0	479	0.00%
2022/08/03	0	32.20	0	0.00	32.00	0	473	0.00%
2022/08/02	3	32.15	0	0.00	32.35	3	481	0.62%
2022/08/01	0.1	32.65	0	0.00	32.50	0.1	484	0.02%
2022/07/26	0	32.20	0	0.00	32.05	0	489	0.00%
2022/07/25	0	0.00	2	32.30	32.25	-2	489	-0.41%
2022/07/21	0	31.50	0	0.00	31.70	0	509	0.00%
2022/07/20	0	31.85	0	0.00	31.55	0	508	0.00%
2022/07/19	0.2	31.60	0	0.00	31.45	0.2	511	0.03%
2022/07/18	0.1	32.66	0	0.00	32.65	0.1	514	0.01%
2022/07/15	0	32.27	0	0.00	32.10	0	500	0.01%
2022/07/14	0.1	31.95	0	0.00	32.10	0.1	504	0.01%
2022/07/12	0.1	31.57	0	0.00	31.35	0.1	504	0.03%
2022/07/11	0.1	32.50	0	0.00	32.35	0.1	512	0.01%
2022/07/06	0.2	31.95	0	0.00	31.40	0.2	529	0.04%
2022/06/30	0	33.40	0	0.00	33.05	0	556	0.00%
2022/06/29	1	34.30	0	0.00	34.15	1	550	0.18%
2022/06/27	0.3	34.70	0	0.00	34.80	0.3	577	0.04%
2022/06/24	0	0.00	16	34.76	34.60	-16	583	-2.74%
2022/06/23	0	0.00	5	34.21	33.95	-5	579	-0.86%
2022/06/22	0	0.00	2	34.10	33.95	-2	590	-0.34%
2022/06/21	0	0.00	1	33.15	33.25	-1	584	-0.17%
2022/06/16	3	33.72	2	34.15	33.50	1	574	0.17%
2022/06/15	2	33.85	0	0.00	33.80	2	581	0.34%
2022/06/13	5	34.00	0	0.00	33.95	5	593	0.84%
2022/06/10	0	0.00	10	34.65	34.65	-10	594	-1.68%
2022/06/09	0	0.00	20	34.80	34.75	-20	596	-3.35%
2022/06/07	3	34.35	0	0.00	34.30	3	601	0.50%
2022/06/06	7	34.40	0	0.00	34.35	7	605	1.16%
2022/06/01	0.1	35.15	0	0.00	35.10	0.1	621	0.02%
2022/05/31	0.1	34.69	10	34.45	34.90	-9.9	624	-1.58%
2022/05/30	13.1	34.31	0	0.00	34.45	13.1	624	2.10%
2022/05/27	10	34.00	0	0.00	34.05	10	624	1.60%
2022/05/24	0	33.60	0	0.00	33.55	0	635	0.00%
2022/05/23	0	34.00	0	0.00	33.60	0	638	0.00%
2022/05/20	0	0.00	0	34.20	34.20	0	642	0.00%
2022/05/12	0	33.15	0	0.00	32.70	0	687	0.00%
2022/05/11	2	33.40	0	0.00	33.30	2	689	0.29%
2022/05/09	1	33.25	6	33.54	33.25	-5	690	-0.72%
2022/05/05	20	34.50	0	0.00	34.40	20	699	2.86%
2022/05/03	0	34.10	0	0.00	34.20	0	718	0.00%
2022/04/29	0	34.20	0	0.00	34.05	0	741	0.00%
2022/04/28	1	34.10	0	0.00	34.15	1	762	0.13%
2022/04/25	1	35.25	0	0.00	35.00	1	773	0.13%
2022/04/20	0	0.00	9	35.53	35.75	-9	808	-1.11%
2022/04/19	0	0.00	2	34.93	35.05	-2	839	-0.24%
2022/04/18	1	34.60	3	34.60	34.60	-2	869	-0.23%
2022/04/15	14	34.90	5	34.90	34.90	9	903	1.00%
2022/04/12	1	35.65	0	0.00	35.25	1	1,436	0.07%
2022/04/11	1	36.44	0	0.00	35.95	1	1,527	0.07%
2022/04/08	2	36.95	0	0.00	36.90	2	1,637	0.12%
2022/04/07	2	37.23	0	0.00	37.00	2	1,639	0.12%
2022/04/06	6	37.25	0	0.00	37.50	6	1,631	0.37%
2022/04/01	1	37.55	2	37.50	37.50	-1	1,630	-0.06%
2022/03/31	0	37.65	2	37.50	37.85	-2	1,642	-0.12%
2022/03/30	11	37.62	0	0.00	37.70	11	1,638	0.67%
2022/03/29	2	37.70	0	0.00	37.70	2	1,626	0.12%
2022/03/28	0	37.85	0	0.00	38.05	0	1,618	0.00%
2022/03/24	0.1	38.80	0	0.00	39.10	0.1	1,598	0.00%
2022/03/23	0	0.00	3	38.75	38.80	-3	1,592	-0.19%
2022/03/21	0	38.15	1	38.10	38.20	-1	1,590	-0.06%
2022/03/14	0	38.10	0	0.00	38.05	0	1,596	0.00%
2022/03/09	0	37.70	0	0.00	37.70	0	1,599	0.00%
2022/03/07	0	37.95	0	0.00	37.90	0	1,602	0.00%
2022/02/25	0	38.35	0	0.00	38.20	0	1,619	0.00%
2022/02/24	4	38.50	0	0.00	38.00	4	1,654	0.24%
2022/02/18	0	0.00	5	39.10	39.15	-5	1,694	-0.30%
2022/02/17	0	0.00	16	39.05	38.90	-16	1,694	-0.94%
2022/02/16	10	38.45	0	0.00	38.40	10	1,697	0.59%
2022/02/15	10	38.28	0	0.00	38.15	10	1,697	0.59%
2022/02/11	0	0.00	2	38.60	38.60	-2	1,697	-0.12%
2022/02/10	0	0.00	10	38.85	39.05	-10	1,697	-0.59%
2022/02/09	0	0.00	1	38.90	39.05	-1	1,698	-0.06%
2022/01/26	0	37.85	0	0.00	37.70	0	1,709	0.00%
2022/01/25	4	37.60	0	0.00	37.55	4	1,721	0.23%
2022/01/24	2	37.85	0.1	37.90	37.85	2	1,715	0.11%
2022/01/21	7.4	38.50	0	0.00	38.40	7.4	1,712	0.43%
2022/01/20	10	38.88	0	0.00	39.00	10	1,725	0.58%
2022/01/19	1	38.50	0	0.00	38.55	1	1,736	0.06%
2022/01/18	0	39.15	0	0.00	38.90	0	1,724	0.00%
2022/01/17	3	38.85	0	0.00	38.95	3	1,720	0.17%
2022/01/14	0	0.00	43	38.65	38.65	-43	1,719	-2.50%
2022/01/12	3	39.10	0	0.00	39.60	3	1,708	0.18%
2022/01/11	5	39.65	29	39.56	39.50	-24	1,678	-1.43%
2022/01/07	3	41.87	9	40.60	40.70	-6	1,623	-0.37%
2022/01/06	25	42.08	20	42.70	41.80	5	1,541	0.32%
2022/01/05	23	42.21	4.1	42.17	42.80	18.9	1,360	1.39%
2022/01/04	8	41.28	9	41.51	40.80	-1	1,101	-0.09%
2022/01/03	22	40.81	143	41.06	41.35	-121	1,033	-11.71%	大賣/鉅額交易
2021/12/24	1	39.20	3	39.22	39.00	-2	1,036	-0.19%
2021/12/23	0	38.80	4	38.95	39.00	-4	1,039	-0.38%
2021/12/22	0	0.00	5	38.80	38.75	-5	1,042	-0.48%
2021/12/21	7	38.54	0	0.00	38.60	7	1,043	0.67%
2021/12/20	0	38.65	0	0.00	38.55	0	1,049	0.00%
2021/12/17	5	38.60	0	0.00	38.50	5	1,055	0.47%
2021/12/16	0	0.00	1	38.85	38.70	-1	1,056	-0.09%
2021/12/10	0.1	38.80	0	0.00	38.85	0.1	1,088	0.01%
2021/12/09	3	38.70	0	0.00	38.90	3	1,087	0.28%
2021/12/08	1	38.50	0	0.00	38.50	1	1,076	0.09%
2021/11/22	0	0.00	5	39.52	39.70	-5	1,045	-0.48%
2021/11/19	0	0.00	4	39.05	39.10	-4	1,037	-0.39%
2021/11/18	0	0.00	20	39.35	39.20	-20	1,034	-1.93%
2021/11/12	0	0.00	1	38.95	38.90	-1	991	-0.10%
2021/11/03	0	0.00	25	38.65	38.85	-25	1,048	-2.38%
2021/10/28	0	0.00	51	38.65	39.05	-51	1,046	-4.87%
2021/10/27	1	37.90	5	37.90	37.80	-4	1,025	-0.39%
2021/10/26	2	38.15	11	38.25	38.20	-9	1,027	-0.88%
2021/10/20	1	37.80	0	0.00	37.80	1	1,077	0.09%
2021/10/19	0	0.00	2	37.70	37.60	-2	1,087	-0.18%
2021/10/08	22	38.85	1	38.45	38.40	21	1,463	1.43%
2021/10/07	7	38.58	0	0.00	38.30	7	1,858	0.38%
2021/10/06	6.1	38.25	0	0.00	38.10	6.1	1,847	0.33%
2021/09/22	0	36.50	0	0.00	36.50	0	1,882	0.00%
2021/09/15	0	37.80	0	0.00	37.80	0	1,898	0.00%
2021/09/14	0.1	38.00	0	0.00	37.90	0.1	1,907	0.00%
2021/09/09	0	37.65	0	0.00	37.60	0	1,960	0.00%
2021/09/03	0	0.00	0	38.75	38.75	0	1,992	0.00%
2021/09/02	1	38.70	1	38.50	38.35	0	1,994	0.00%
2021/08/20	0	37.55	0	0.00	37.55	0	2,072	0.00%
2021/08/19	5	38.00	0	0.00	37.75	5	2,078	0.24%
2021/08/18	0	38.10	0.7	38.60	38.50	-0.6	2,080	-0.03%
2021/08/17	5.1	38.00	0	0.00	37.90	5.1	2,091	0.24%
2021/08/16	0	38.45	0	0.00	38.40	0	2,086	0.00%
2021/08/13	50	39.35	0	0.00	39.20	50	2,080	2.40%
2021/08/09	35	40.45	0	0.00	40.40	35	2,172	1.61%
2021/08/06	0	0.00	3	40.85	40.85	-3	2,197	-0.14%
2021/08/04	1	40.00	0	0.00	40.30	1	2,282	0.04%
2021/08/03	0	0.00	8	40.50	40.50	-8	2,310	-0.35%
2021/08/02	0	0.00	2	40.45	40.45	-2	2,335	-0.09%
2021/07/30	0	40.60	0	0.00	40.40	0	2,345	0.00%
2021/07/27	10	41.43	0	0.00	41.20	10	2,410	0.41%
2021/07/23	0	0.00	6	41.30	41.20	-6	2,446	-0.25%
2021/07/22	2.1	40.83	0	0.00	40.85	2.1	2,455	0.08%
2021/07/21	0	0.00	2	40.90	40.60	-2	2,469	-0.08%
2021/07/20	10.3	41.50	5.7	41.20	41.35	4.6	2,457	0.19%
2021/07/16	3.1	45.30	0	0.00	45.30	3.1	2,335	0.13%
2021/07/15	18	45.64	16	45.80	45.85	2	2,300	0.09%
2021/07/14	14.1	46.78	6.3	46.38	46.15	7.8	2,248	0.35%
2021/07/13	0	0.00	20	43.70	44.00	-20	1,848	-1.08%
2021/07/09	10	42.80	0	0.00	42.90	10	1,847	0.54%
2021/07/08	10	42.85	0	0.00	43.00	10	1,891	0.53%
2021/07/07	1	43.30	0	0.00	43.35	1	1,915	0.05%
2021/06/30	0	0.00	3	42.20	42.25	-3	2,121	-0.14%
2021/06/28	9	42.22	0	0.00	42.30	9	2,172	0.41%
2021/06/21	30	40.10	0	0.00	40.10	30	2,365	1.27%
2021/06/17	1	40.95	0	0.00	41.15	1	2,589	0.04%
2021/06/16	6	40.58	0	0.00	40.55	6	2,646	0.23%
2021/06/08	28	39.90	0	0.00	40.00	28	2,888	0.97%
2021/06/07	85	40.09	0	0.00	40.35	85	2,901	2.93%
2021/06/02	1.1	40.66	1	40.85	40.65	0.1	2,943	0.00%
2021/06/01	1	40.60	1	41.15	41.15	0	2,940	0.00%
2021/05/31	2	40.23	1.7	40.23	40.20	0.3	2,949	0.01%
2021/05/28	1.1	39.81	0	0.00	39.95	1.1	2,990	0.04%
2021/05/27	1	39.60	1	39.75	39.65	0	2,999	0.00%
2021/05/26	0	0.00	0	39.85	39.75	0	3,014	0.00%
2021/05/21	1.1	38.84	2	38.68	38.65	-1	3,162	-0.03%
2021/05/19	0.1	38.60	0	0.00	38.40	0.1	3,246	0.00%
2021/05/18	1.2	37.18	0.5	37.85	38.85	0.7	3,251	0.02%
2021/05/17	2	37.40	5.8	37.88	36.90	-3.8	3,251	-0.12%
2021/05/14	1.1	39.17	0	0.00	39.10	1.1	3,209	0.03%
2021/05/12	0	38.65	0	0.00	39.25	0	3,183	0.00%
2021/05/11	0.1	42.25	2	42.45	41.50	-2	3,132	-0.06%
2021/05/10	1.2	43.18	0	0.00	43.10	1.2	3,114	0.04%
2021/05/06	2.1	42.68	4	43.46	42.95	-1.9	3,140	-0.06%
2021/05/05	4.6	43.45	0	0.00	43.10	4.6	3,143	0.14%
2021/05/04	4.1	42.90	0	0.00	43.65	4.1	3,183	0.13%
2021/05/03	1.1	45.12	0	0.00	45.10	1.1	3,291	0.03%
2021/04/29	1	46.50	0	0.00	46.35	1	3,338	0.03%
2021/04/27	1.2	46.83	0	0.00	46.55	1.2	3,484	0.04%
2021/04/26	1.1	46.40	2	46.38	46.25	-0.9	3,494	-0.03%
2021/04/23	2.1	46.45	0	0.00	46.35	2.1	3,557	0.06%
2021/04/22	0	0.00	4	47.23	46.35	-4	3,742	-0.11%
2021/04/21	5	47.55	0	0.00	47.55	5	3,881	0.13%
2021/04/20	0.1	47.15	10	47.50	47.30	-9.9	3,910	-0.25%
2021/04/19	0	0.00	8	46.80	46.80	-8	4,077	-0.20%
2021/04/16	8	46.65	1	46.65	46.80	7	4,170	0.17%
2021/04/15	2	46.20	0	0.00	46.20	2	4,219	0.05%
2021/04/14	0.1	46.25	2	45.70	46.40	-1.9	4,309	-0.04%
2021/04/13	2	47.15	0	0.00	46.65	2	4,709	0.04%
2021/04/12	1.1	47.50	1	47.40	47.40	0.1	4,822	0.00%
2021/04/09	2	47.98	6	47.90	47.80	-4	5,091	-0.08%
2021/04/08	2	48.15	40	48.20	48.35	-38	5,046	-0.75%
2021/04/07	5	48.50	2	48.38	48.70	3	5,034	0.06%
2021/04/06	40	48.05	0	0.00	48.00	40	5,075	0.79%
2021/04/01	2	47.75	0	0.00	47.75	2	5,204	0.04%
2021/03/31	0	0.00	4	48.00	48.05	-4	5,381	-0.07%
2021/03/30	3	47.97	0	0.00	48.40	3	5,393	0.06%
2021/03/29	1	48.00	0	0.00	48.05	1	5,491	0.02%
2021/03/26	3	48.10	1	48.60	48.35	2	5,526	0.04%
2021/03/24	11	48.40	1	48.20	48.50	10	5,578	0.18%
2021/03/23	0	0.00	0.1	49.95	48.90	-0.1	5,660	0.00%
2021/03/22	0	0.00	5	48.77	48.85	-5	5,619	-0.09%
2021/03/19	3	48.23	3.5	48.21	48.30	-0.5	5,702	-0.01%
2021/03/18	1.2	47.93	0.1	48.20	48.05	1.1	6,029	0.02%
2021/03/17	5.1	47.69	3	48.18	47.85	2.1	6,604	0.03%
2021/03/15	0	0.00	2	46.93	47.15	-2	6,635	-0.03%
2021/03/11	0.1	46.30	0	0.00	46.60	0.1	6,795	0.00%
2021/03/10	1	46.20	0	0.00	45.95	1	6,845	0.01%
2021/03/09	0.1	45.55	0	0.00	46.10	0.1	6,962	0.00%
2021/03/08	1.1	46.50	0	0.00	45.85	1.1	6,998	0.02%
2021/03/05	0.1	46.50	0	0.00	46.25	0.1	7,019	0.00%
2021/03/03	0	0.00	22	47.15	47.15	-22	7,089	-0.31%
2021/03/02	3	46.72	0	0.00	46.30	3	7,058	0.04%
2021/02/24	23	46.88	0.2	47.60	46.80	22.9	7,232	0.32%
2021/02/23	3	47.63	0	0.00	47.50	3	7,210	0.04%
2021/02/22	1.1	47.45	22	47.14	47.55	-20.9	7,116	-0.29%
2021/02/19	0	0.00	15	46.22	46.45	-15	7,059	-0.21%
2021/02/18	0.5	45.76	25	45.67	46.05	-24.5	7,137	-0.34%
2021/02/05	0.1	44.55	0	0.00	44.55	0.1	7,110	0.00%
2021/02/04	22.2	44.51	0	0.00	44.45	22.2	7,126	0.31%
2021/02/03	1	44.50	0	0.00	44.35	1	7,123	0.01%
2021/02/02	1	44.85	1	44.80	44.80	0	7,118	0.00%
2021/02/01	0.1	44.25	0	0.00	44.50	0.1	7,110	0.00%
2021/01/29	0.3	45.45	0	0.00	44.85	0.3	7,089	0.00%
2021/01/28	4.1	45.99	8	46.36	45.90	-4	7,043	-0.06%
2021/01/27	4.4	46.57	4	46.76	46.75	0.4	7,024	0.01%
2021/01/26	2.2	46.86	16	46.57	46.50	-13.8	7,000	-0.20%
2021/01/25	6	46.72	22	46.86	47.00	-16	6,957	-0.23%
2021/01/22	2	45.83	18	45.61	45.80	-16	6,817	-0.23%
2021/01/21	6.1	43.85	2	44.38	44.05	4.1	6,744	0.06%
2021/01/20	5.1	45.25	7	44.86	44.60	-1.9	6,668	-0.03%
2021/01/19	5.1	46.35	0.5	46.35	46.20	4.6	6,593	0.07%
2021/01/18	10.5	45.21	11.1	46.23	46.15	-0.6	6,568	-0.01%
2021/01/15	93	47.61	12	48.00	47.25	81	6,499	1.25%
2021/01/14	7	48.59	53	49.00	49.25	-46	6,351	-0.72%
2021/01/13	20.1	47.77	20	48.25	47.90	0.1	6,186	0.00%
2021/01/12	23	47.69	3	48.32	47.65	20	6,282	0.32%
2021/01/11	6.2	48.06	10	47.88	48.25	-3.8	6,268	-0.06%
2021/01/08	9	47.77	0	0.00	47.85	9	6,230	0.14%
2021/01/07	1	48.35	16	48.67	48.25	-15	6,210	-0.24%
2021/01/06	30.2	49.24	11	49.41	48.55	19.2	6,109	0.31%
2021/01/05	8	48.69	0	0.00	48.80	8	5,670	0.14%
2021/01/04	30	48.85	13	48.57	48.50	17	5,539	0.31%
2020/12/31	0.1	47.15	0	0.00	47.10	0.1	5,229	0.00%
2020/12/30	1	46.85	1	47.20	47.40	0	5,203	0.00%
2020/12/29	3	47.20	0	0.00	46.95	3	5,154	0.06%
2020/12/28	28	48.24	7	48.29	48.10	21	5,077	0.41%
2020/12/25	12	47.92	24	47.99	48.50	-12	4,927	-0.24%
2020/12/24	0	0.00	1.7	47.11	46.80	-1.7	4,727	-0.04%
2020/12/23	1	47.25	1	47.05	47.05	0	4,716	0.00%
2020/12/22	4	46.50	12	47.29	45.80	-8	4,700	-0.17%
2020/12/21	14	46.59	16	46.98	47.10	-2	4,638	-0.04%
2020/12/18	1	46.95	5.2	46.45	46.30	-4.2	4,550	-0.09%
2020/12/17	26	46.47	11	46.30	46.70	15	4,507	0.33%
2020/12/16	48	47.24	30	47.67	47.40	18	4,408	0.41%
2020/12/15	35.1	47.26	10	47.37	46.60	25.1	4,289	0.59%
2020/12/14	8	48.41	11.3	48.08	48.20	-3.3	4,139	-0.08%
2020/12/11	27	47.13	14	47.23	47.60	13	3,748	0.35%
2020/12/10	0	0.00	9	44.61	44.55	-9	3,138	-0.29%
2020/12/09	1	43.85	0	0.00	43.85	1	3,034	0.03%
2020/12/08	4	44.25	1	44.35	44.20	3	3,034	0.10%
2020/12/07	1	43.80	0	0.00	44.40	1	2,953	0.03%
2020/12/04	0	0.00	0.5	44.00	44.00	-0.5	2,895	-0.02%
2020/12/03	0.6	44.24	0	0.00	44.20	0.6	2,851	0.02%
2020/12/02	0.5	43.44	0	0.00	43.60	0.5	2,768	0.02%
2020/12/01	0	0.00	2.1	43.24	43.40	-2.1	2,770	-0.07%
2020/11/30	1	43.30	3	43.50	42.90	-2	2,867	-0.07%
2020/11/27	0	0.00	2	42.85	43.00	-2	2,881	-0.07%
2020/11/26	0	0.00	1	42.55	42.65	-1	2,960	-0.03%
2020/11/25	2	42.63	0	0.00	42.30	2	2,982	0.07%
2020/11/24	3	42.67	5	43.24	42.65	-2	2,981	-0.07%
2020/11/23	0	0.00	5	42.62	42.55	-5	2,876	-0.17%
2020/11/20	1	41.90	0	0.00	41.85	1	2,850	0.04%
2020/11/17	0	0.00	2	42.30	42.15	-2	3,148	-0.06%
2020/11/16	0	0.00	26	41.60	41.60	-26	3,284	-0.79%
2020/11/11	1	40.90	30	41.02	41.05	-29	3,734	-0.78%
2020/11/10	2	40.80	3	41.10	40.85	-1	3,747	-0.03%
2020/11/09	0	0.00	20	40.80	40.75	-20	3,763	-0.53%
2020/11/02	20	40.15	0	0.00	40.05	20	4,074	0.49%
2020/10/30	50	40.72	0	0.00	40.40	50	4,138	1.21%
2020/10/29	5	41.00	0	0.00	41.00	5	4,260	0.12%
2020/10/23	2	41.88	0	0.00	41.95	2	4,283	0.05%
2020/10/21	1	42.05	0	0.00	42.05	1	4,348	0.02%
2020/10/20	3	42.43	0	0.00	42.30	3	4,456	0.07%
2020/10/19	1	42.50	9	42.48	42.85	-8	4,359	-0.18%
2020/10/16	3	42.00	5	41.73	41.05	-2	4,377	-0.05%
2020/10/15	1	41.35	12	41.15	41.45	-11	4,529	-0.24%
2020/10/13	2	40.45	0	0.00	40.35	2	4,787	0.04%
2020/10/12	10	40.55	0	0.00	40.60	10	4,894	0.20%
2020/10/06	1	41.45	0	0.00	41.25	1	5,135	0.02%
2020/10/05	0	0.00	1	41.05	41.25	-1	5,566	-0.02%
2020/09/24	0	0.00	9	40.27	40.40	-9	6,049	-0.15%
2020/09/15	0	0.00	5	41.40	41.55	-5	6,828	-0.07%
2020/09/11	0	0.00	0.5	40.20	40.10	-0.5	6,849	-0.01%
2020/09/10	1	40.65	3	40.67	40.60	-2	6,820	-0.03%
2020/09/09	6	40.85	0	0.00	41.20	6	6,839	0.09%
2020/09/08	0	0.00	2	41.40	41.65	-2	6,812	-0.03%
2020/09/07	9	41.88	1	42.20	41.70	8	6,812	0.12%
2020/09/04	1	42.30	0	0.00	42.60	1	6,795	0.01%
2020/09/03	1	43.75	2	43.33	43.10	-1	6,761	-0.01%
2020/09/02	5	43.03	0.1	42.80	42.80	4.9	6,641	0.07%
2020/09/01	1	43.00	2	42.88	43.10	-1	6,643	-0.02%
2020/08/31	1	42.00	0	0.00	41.95	1	6,584	0.02%
2020/08/28	1	41.70	0	0.00	42.00	1	6,577	0.02%
2020/08/26	0	0.00	10	42.40	42.25	-10	6,550	-0.15%
2020/08/25	0	0.00	2	42.35	42.25	-2	6,525	-0.03%
2020/08/24	4	42.46	3	42.37	42.75	1	6,469	0.02%
2020/08/21	21	42.05	34	42.53	42.85	-13	6,403	-0.20%
2020/08/20	22	41.73	42	42.64	40.90	-20	6,284	-0.32%
2020/08/19	37	43.25	5	43.40	43.25	32	6,081	0.53%
2020/08/18	5	41.37	7	41.88	41.85	-2	5,739	-0.03%
2020/08/17	0	0.00	2	41.35	41.35	-2	5,670	-0.04%
2020/08/14	1	40.30	0	0.00	40.20	1	5,639	0.02%
2020/08/12	0	0.00	4	41.10	40.70	-4	5,622	-0.07%
2020/08/11	5	40.55	27	40.34	40.00	-22	5,566	-0.40%
2020/08/07	7	41.03	15	41.55	41.15	-8	5,549	-0.14%
2020/08/06	28	41.34	7	41.05	41.05	21	5,466	0.38%
2020/08/05	7	41.00	7	41.30	41.45	0	5,439	0.00%
2020/08/04	1	40.55	1	41.05	40.85	0	5,472	0.00%
2020/08/03	0	0.00	2	40.45	40.50	-2	5,366	-0.04%
2020/07/30	1	39.65	0	0.00	39.80	1	5,370	0.02%
2020/07/28	8	39.55	5	39.10	39.00	3	5,409	0.06%
2020/07/27	2	40.53	0	0.00	39.90	2	5,528	0.04%
2020/07/24	6	41.79	5	42.75	41.50	1	5,541	0.02%
2020/07/23	1	41.95	0	0.00	42.35	1	5,432	0.02%
2020/07/22	2	41.45	1	41.15	41.35	1	5,414	0.02%
2020/07/21	0	0.00	5	43.60	43.50	-5	5,327	-0.09%
2020/07/20	1	43.75	8	44.08	43.95	-7	5,169	-0.14%
2020/07/17	6	44.63	6	44.51	44.55	0	5,089	0.00%
2020/07/16	1	44.30	11	44.23	44.50	-10	4,903	-0.20%
2020/07/15	5	44.10	17	43.95	43.45	-12	4,803	-0.25%
2020/07/14	22	44.05	13	43.90	44.10	9	4,776	0.19%
2020/07/13	9	44.12	11	44.47	44.40	-2	4,729	-0.04%
2020/07/10	14	44.13	13	44.45	44.45	1	4,649	0.02%
2020/07/09	19	43.22	12	43.37	43.75	7	4,245	0.16%
2020/07/07	5	41.82	11	41.99	42.00	-6	4,020	-0.15%
2020/07/06	10.1	41.40	5	40.83	41.25	5.1	3,895	0.13%
2020/07/03	2	40.10	0	0.00	40.25	2	3,836	0.05%
2020/07/02	4	40.30	0	0.00	40.40	4	3,898	0.10%
2020/07/01	3	40.28	3	40.17	40.05	0	3,958	0.00%
2020/06/30	0	0.00	5	39.00	39.90	-5	3,875	-0.13%
2020/06/29	5	38.35	0	0.00	38.35	5	3,815	0.13%
2020/06/24	0	0.00	1	39.60	39.05	-1	3,795	-0.03%
2020/06/23	18	39.22	23	39.09	39.40	-5	3,794	-0.13%
2020/06/22	9	39.83	25	39.05	40.00	-16	3,668	-0.44%
2020/06/19	0	0.00	1	38.25	38.45	-1	3,386	-0.03%
2020/06/17	0	0.00	3	38.00	37.80	-3	3,348	-0.09%
2020/06/16	0	0.00	5	37.90	38.00	-5	3,368	-0.15%
2020/06/15	5	36.85	0	0.00	36.60	5	3,404	0.15%
2020/06/12	0	0.00	2	36.35	36.90	-2	3,425	-0.06%
2020/06/09	9	37.78	0	0.00	37.80	9	3,634	0.25%
2020/06/08	6	37.85	10	38.15	38.20	-4	3,693	-0.11%
2020/06/05	1	38.30	0	0.00	38.75	1	3,634	0.03%
2020/06/04	0	0.00	2	38.15	37.95	-2	3,598	-0.06%
2020/06/03	1	37.70	0	0.00	37.70	1	3,619	0.03%
2020/06/01	0	0.00	11	37.04	37.10	-11	3,607	-0.30%
2020/05/29	0	0.00	1	36.70	36.35	-1	3,604	-0.03%
2020/05/27	12	37.56	10	37.50	37.35	2	3,604	0.06%
2020/05/26	1	37.00	12	36.90	37.00	-11	3,549	-0.31%
2020/05/25	5	35.50	0	0.00	35.80	5	3,519	0.14%
2020/05/22	10	36.05	5	36.50	36.05	5	3,507	0.14%
2020/05/20	4	36.21	0	0.00	36.10	4	3,488	0.11%
2020/05/19	5	36.30	0	0.00	36.25	5	3,493	0.14%
2020/05/15	6	36.63	0	0.00	36.35	6	3,531	0.17%
2020/05/14	16	37.55	0	0.00	37.10	16	3,515	0.46%
2020/05/12	2	38.38	0	0.00	38.20	2	3,502	0.06%
2020/05/11	1	38.55	4	39.03	38.60	-3	3,486	-0.09%
2020/05/08	0	0.00	1	38.05	37.90	-1	3,389	-0.03%
2020/05/06	4	37.55	1	37.65	37.35	3	3,364	0.09%
2020/04/30	4	38.40	2	38.33	38.45	2	3,359	0.06%
2020/04/29	1	36.20	12	36.45	37.10	-11	3,229	-0.34%
2020/04/28	1	36.35	2	36.35	36.30	-1	3,230	-0.03%
2020/04/27	1	35.85	0	0.00	36.00	1	3,293	0.03%
2020/04/24	7	36.30	5	36.15	35.75	2	3,281	0.06%
2020/04/23	2	35.05	3	35.78	35.85	-1	3,191	-0.03%
2020/04/22	1	34.45	0	0.00	34.55	1	3,150	0.03%
2020/04/21	2	34.53	0	0.00	34.25	2	3,148	0.06%
2020/04/14	1	34.75	1	35.00	34.90	0	3,204	0.00%
2020/04/10	0	0.00	2	34.48	34.65	-2	3,279	-0.06%
2020/04/09	1	34.10	0	0.00	34.40	1	3,353	0.03%
2020/04/08	5	34.55	7	34.69	35.00	-2	3,473	-0.06%
2020/04/07	15	35.03	2	34.65	34.90	13	3,459	0.38%
2020/04/06	1	32.10	0	0.00	32.75	1	3,453	0.03%
2020/04/01	3	29.75	0	0.00	29.80	3	3,570	0.08%
2020/03/27	3	29.07	3	28.65	28.90	0	3,612	0.00%
2020/03/26	0	0.00	9	28.17	28.70	-9	3,601	-0.25%
2020/03/25	2	27.85	15	28.40	27.70	-13	3,579	-0.36%
2020/03/24	0	0.00	7	26.50	26.80	-7	3,562	-0.20%
2020/03/20	0	0.00	1	25.00	25.70	-1	3,597	-0.03%
2020/03/19	0	0.00	3	24.37	23.40	-3	3,583	-0.08%
2020/03/18	5	27.13	1	26.05	26.00	4	3,620	0.11%
2020/03/17	0	0.00	4	27.26	26.90	-4	3,842	-0.10%
2020/03/16	0	0.00	407	28.75	27.80	-407	3,911	-10.41%	大賣/鉅額交易
2020/03/13	16	28.68	740	28.47	28.45	-724	4,071	-17.78%	大賣/鉅額交易
2020/03/12	2	31.45	0	0.00	31.50	2	4,017	0.05%
2020/03/11	1	35.00	0	0.00	34.80	1	3,992	0.03%
2020/03/09	1	35.60	0	0.00	35.00	1	4,066	0.02%
2020/03/05	0	0.00	3	37.75	37.65	-3	4,251	-0.07%
2020/03/04	3	36.75	0	0.00	37.00	3	4,308	0.07%
2020/02/27	3	37.80	0	0.00	37.20	3	4,385	0.07%
2020/02/26	0	0.00	19	38.15	38.20	-19	4,383	-0.43%
2020/02/24	8	37.88	0	0.00	37.95	8	4,427	0.18%
2020/02/21	10	38.30	2	38.35	38.35	8	4,472	0.18%
2020/02/20	1	38.95	0	38.75	38.75	1	4,492	0.02%
2020/02/19	3	38.50	0	0.00	38.85	3	4,531	0.07%
2020/02/18	20	38.45	0	0.00	38.10	20	4,567	0.44%
2020/02/17	1	38.70	2	38.75	38.80	-1	4,685	-0.02%
2020/02/14	1	39.40	0	0.00	39.40	1	5,007	0.02%
2020/02/13	49	39.09	0	0.00	38.85	49	5,135	0.95%
2020/02/12	105	39.20	7	39.20	39.25	98	5,342	1.83%	大買/
2020/02/11	0	0.00	60	38.78	38.90	-60	5,467	-1.10%
2020/02/10	5	38.05	0	0.00	38.00	5	5,641	0.09%
2020/02/07	11	38.55	0	0.00	38.60	11	5,764	0.19%
2020/02/06	0	0.00	10	39.43	39.40	-10	5,885	-0.17%
2020/02/05	1	39.40	5	39.25	38.90	-4	5,997	-0.07%
2020/02/04	0	0.00	285	38.86	39.40	-285	6,363	-4.48%	大賣/鉅額交易
2020/02/03	54	37.73	50	38.08	38.00	4	6,511	0.06%
2020/01/31	84	39.66	19	39.84	39.80	65	6,658	0.98%
2020/01/30	163	40.66	3	41.35	40.30	160	6,867	2.33%	大買/鉅額交易
2020/01/20	54	44.87	55	45.10	44.75	-1	6,931	-0.01%
2020/01/17	96	44.78	11	44.79	44.75	85	7,059	1.20%
2020/01/16	146	44.62	57	44.64	44.70	89	7,236	1.23%	大買/
2020/01/15	157	44.12	56	44.26	44.10	101	7,475	1.35%	大買/鉅額交易
2020/01/14	1	44.60	50	44.43	44.45	-49	8,362	-0.59%
2020/01/13	32	43.45	0	0.00	43.60	32	8,385	0.38%
2020/01/10	107	43.06	10	43.60	43.40	97	8,464	1.15%	大買/
2020/01/09	61	43.24	15	43.20	43.20	46	8,509	0.54%
2020/01/08	1	43.65	78	43.74	43.25	-77	8,763	-0.88%
2020/01/07	236	43.51	60	43.01	43.00	176	8,956	1.97%	大買/鉅額交易
2020/01/06	117	44.43	7	44.29	44.15	110	9,363	1.17%	大買/鉅額交易
2020/01/03	110	45.41	106	45.97	45.35	4	9,819	0.04%	大買/大賣/
2020/01/02	116	45.93	126	46.56	45.90	-10	10,112	-0.10%	大買/大賣/
2019/12/31	10	45.94	9	45.96	45.80	1	10,155	0.01%
2019/12/30	30	46.04	58.6	46.16	46.10	-28.6	10,186	-0.28%
2019/12/27	31	45.40	32	46.05	46.00	-1	10,049	-0.01%
2019/12/26	60	44.38	107	44.39	44.80	-47	9,824	-0.48%	大賣/
2019/12/25	185	43.79	0	0.00	43.85	185	9,696	1.91%	大買/鉅額交易
2019/12/24	207	43.76	1	44.05	43.85	206	9,720	2.12%	大買/鉅額交易
2019/12/23	2	43.95	60	44.02	43.75	-58	9,746	-0.60%
2019/12/19	5	43.25	0	0.00	43.20	5	9,735	0.05%
2019/12/18	63	43.58	2	43.40	43.40	61	9,748	0.63%
2019/12/16	40	43.85	0	0.00	44.10	40	9,899	0.40%
2019/12/13	3	43.83	1	44.15	43.70	2	10,019	0.02%
2019/12/12	2	44.95	1	46.05	44.65	1	9,924	0.01%
2019/12/11	3	44.32	6	44.73	45.25	-3	9,721	-0.03%
2019/12/10	9	44.88	8	45.03	44.80	1	9,684	0.01%
2019/12/09	3	44.10	42	44.28	43.85	-39	9,488	-0.41%
2019/12/06	1	44.15	63	44.08	44.15	-62	9,472	-0.65%
2019/12/04	2.3	43.11	0	0.00	43.00	2.3	9,952	0.02%
2019/12/03	1	44.10	6	43.88	43.90	-5	9,913	-0.05%
2019/11/29	1	42.35	2	42.73	43.15	-1	9,734	-0.01%
2019/11/27	0	0.00	1	43.35	43.55	-1	9,674	-0.01%
2019/11/26	1	43.50	6	43.30	43.50	-5	9,652	-0.05%
2019/11/25	0	0.00	2	42.68	42.75	-2	9,633	-0.02%
2019/11/21	5	41.59	0	0.00	42.60	5	9,690	0.05%
2019/11/20	9	42.62	4	42.56	42.35	5	9,701	0.05%
2019/11/19	3	43.08	0	0.00	43.20	3	9,746	0.03%
2019/11/18	4	43.26	5	43.39	43.50	-1	9,730	-0.01%
2019/11/15	1	42.85	1	42.95	43.05	0	9,742	0.00%
2019/11/14	11	42.41	6	42.24	42.20	5	9,773	0.05%
2019/11/13	19	42.69	16	42.61	42.10	3	9,656	0.03%
2019/11/12	86	44.66	5	44.62	44.65	81	9,317	0.87%
2019/11/11	14	45.32	9	45.88	45.20	5	9,183	0.05%
2019/11/08	5	45.42	100	45.49	45.70	-95	8,954	-1.06%
2019/11/07	18	45.45	6	44.85	44.95	12	8,821	0.14%
2019/11/06	26	44.99	3	44.80	44.60	23	8,649	0.27%
2019/11/05	5	44.16	0	0.00	44.05	5	8,518	0.06%
2019/11/04	12	45.27	6	45.70	45.00	6	8,393	0.07%
2019/11/01	32	46.28	20	46.25	45.90	12	8,267	0.15%
2019/10/31	2	45.50	7	45.50	45.70	-5	7,899	-0.06%
2019/10/30	6	45.11	0	0.00	45.00	6	7,712	0.08%
2019/10/29	7	45.86	12	45.33	44.75	-5	7,522	-0.07%
2019/10/28	6	44.79	7	44.39	44.20	-1	7,296	-0.01%
2019/10/25	10	43.95	1	45.00	43.80	9	7,172	0.13%
2019/10/24	6	44.84	4	44.63	44.80	2	7,057	0.03%
2019/10/23	97	45.27	19	46.80	45.05	78	6,886	1.13%
2019/10/22	34	46.46	100	48.13	46.00	-66	6,665	-0.99%
2019/10/21	1	43.80	2	43.95	44.00	-1	5,805	-0.02%
2019/10/18	26	43.35	0	0.00	43.60	26	5,744	0.45%
2019/10/17	5	43.10	0	0.00	43.35	5	5,658	0.09%
2019/10/16	79	43.79	3.1	43.63	43.05	75.9	5,626	1.35%
2019/10/15	1	43.90	132	43.62	43.30	-131	5,344	-2.45%	大賣/鉅額交易
2019/10/14	17	43.68	55	44.08	44.55	-38	5,150	-0.74%
2019/10/09	38	40.06	10.6	39.91	40.50	27.4	4,702	0.58%
2019/10/08	10	38.72	13	38.85	38.50	-3	4,309	-0.07%
2019/10/07	36	37.27	28	37.20	37.35	8	4,173	0.19%
2019/10/04	32	36.43	4	36.30	36.55	28	4,071	0.69%
2019/10/03	31	35.05	0	0.00	35.05	31	3,990	0.78%
2019/10/02	33	35.25	0	0.00	35.40	33	3,985	0.83%
2019/10/01	0	0.00	77	35.02	35.20	-77	3,992	-1.93%
2019/09/27	65	34.88	4	34.75	34.80	61	4,004	1.52%
2019/09/25	19	35.29	0	0.00	35.55	19	3,944	0.48%
2019/09/24	23	36.42	1	36.70	36.00	22	3,936	0.56%
2019/09/20	11	36.40	3	36.70	36.10	8	3,869	0.21%
2019/09/19	26	36.54	25	36.50	36.50	1	3,745	0.03%
2019/09/18	32	36.34	22	36.92	37.00	10	3,653	0.27%
2019/09/16	26	35.70	75	35.84	35.95	-49	3,567	-1.37%
2019/09/12	2	35.25	4	35.91	36.15	-2	3,531	-0.06%
2019/09/11	11	34.65	0	0.00	34.70	11	3,454	0.32%
2019/09/10	36	34.92	0	0.00	34.80	36	3,423	1.05%
2019/09/09	22.4	36.58	16	36.54	35.70	6.4	3,350	0.19%
2019/09/06	4	36.08	4	35.74	36.60	0	3,022	0.00%
2019/09/05	20	34.95	0	0.00	34.85	20	2,852	0.70%
2019/09/03	0	0.00	0	35.30	35.20	0	2,837	0.00%
2019/08/30	20	34.85	4	34.80	34.65	16	2,772	0.58%
2019/08/27	2	33.90	0	0.00	33.75	2	2,691	0.07%
2019/08/26	2	33.68	0	0.00	33.35	2	2,671	0.07%
2019/08/23	22	35.56	0	0.00	35.30	22	2,631	0.84%
2019/08/22	2	35.55	8	35.58	35.75	-6	2,602	-0.23%
2019/08/20	8	34.95	8	35.15	35.05	0	2,497	0.00%
2019/08/19	1	35.05	2	35.20	35.05	-1	2,432	-0.04%
2019/08/16	0	0.00	89	32.78	32.90	-89	2,354	-3.78%
2019/08/14	0	0.00	1	31.85	31.85	-1	2,345	-0.04%
2019/08/13	10	31.97	0	0.00	31.90	10	2,342	0.43%
2019/08/12	2	32.00	0	0.00	31.90	2	2,381	0.08%
2019/08/08	1	32.50	0	0.00	32.00	1	2,394	0.04%
2019/08/07	0	0.00	2	31.10	31.05	-2	2,406	-0.08%
2019/08/06	0	0.00	2	30.00	30.50	-2	2,497	-0.08%
2019/08/05	6	31.18	0	0.00	30.80	6	2,551	0.24%
2019/08/02	20	32.18	0	0.00	31.80	20	2,666	0.75%
2019/08/01	20	33.45	0	0.00	33.35	20	2,703	0.74%
2019/07/30	20	34.95	5	35.28	35.15	15	2,822	0.53%
2019/07/29	5	35.63	11	35.80	35.65	-6	2,808	-0.21%
2019/07/26	2	35.75	22	35.79	35.70	-20	2,837	-0.70%
2019/07/24	38	34.75	10	34.75	34.65	28	2,889	0.97%
2019/07/23	25	35.20	0	0.00	35.15	25	2,959	0.84%
2019/07/18	0	0.00	1	35.75	34.90	-1	3,040	-0.03%
2019/07/16	3	35.48	0	0.00	35.10	3	3,048	0.10%
2019/07/15	1	35.80	10	34.85	35.15	-9	3,079	-0.29%
2019/07/12	3	35.85	2	35.65	35.80	1	3,119	0.03%
2019/07/11	42	36.01	97	36.41	36.80	-55	3,099	-1.77%
2019/07/10	0	0.00	2	35.80	35.80	-2	2,908	-0.07%
2019/07/08	35	32.66	35	32.35	32.35	0	2,991	0.00%
2019/07/05	25	32.67	25	32.80	32.80	0	3,075	0.00%
2019/07/04	0	0.00	30	32.55	32.90	-30	3,180	-0.94%
2019/07/02	0	0.00	10	32.30	32.30	-10	3,420	-0.29%
2019/07/01	0	0.00	39	32.30	32.60	-39	3,839	-1.02%
2019/06/28	9	31.66	5	31.65	31.65	4	3,864	0.10%
2019/06/27	0	0.00	20	31.83	31.70	-20	3,904	-0.51%
2019/06/26	10	31.45	60	31.45	31.45	-50	3,933	-1.27%
2019/06/25	10	31.65	10	31.45	31.45	0	4,004	0.00%
2019/06/21	0	0.00	20	32.80	31.70	-20	4,317	-0.46%
2019/06/20	0	0.00	11	32.33	32.35	-11	4,331	-0.25%
2019/06/14	12	31.52	12	31.61	31.55	0	4,557	0.00%
2019/06/13	46	32.01	25	31.50	31.50	21	4,625	0.45%
2019/06/04	2	30.95	2	31.00	31.00	0	6,214	0.00%
2019/05/31	2	31.75	2	32.20	32.05	0	6,806	0.00%
2019/05/24	0	0.00	4	31.25	31.60	-4	7,203	-0.06%
2019/05/23	1	31.05	0	0.00	30.90	1	7,217	0.01%
2019/05/21	2	32.75	2	32.70	32.65	0	7,196	0.00%
2019/05/16	20	33.15	0	0.00	32.85	20	7,308	0.27%
2019/05/13	3	33.05	3	33.08	32.80	0	7,185	0.00%
2019/05/10	33.4	35.33	32	33.73	33.70	1.4	7,109	0.02%
2019/05/09	0	0.00	6	35.70	35.45	-6	6,976	-0.09%
2019/05/08	23	36.26	14	35.38	35.35	9	6,904	0.13%
2019/05/07	7	38.13	1	38.10	37.35	6	6,796	0.09%
2019/05/06	87	38.05	3	38.75	37.90	84	6,747	1.24%
2019/05/03	31	38.22	105	38.90	39.00	-74	6,703	-1.10%	大賣/
2019/05/02	0	0.00	3	38.93	38.80	-3	6,634	-0.05%
2019/04/30	0	0.00	3	36.70	37.50	-3	6,546	-0.05%
2019/04/29	73	38.26	56	37.48	37.50	17	6,501	0.26%
2019/04/26	2	38.80	6	39.08	38.95	-4	6,379	-0.06%
2019/04/23	31.4	38.25	30	37.95	37.95	1.4	6,208	0.02%
2019/04/22	2	38.63	2	38.83	38.65	0	6,181	0.00%
2019/04/19	30	38.14	24	37.80	37.70	6	6,119	0.10%
2019/04/18	37	39.42	31	38.31	38.25	6	6,016	0.10%
2019/04/17	35	39.86	26	39.54	39.20	9	5,932	0.15%
2019/04/16	62.4	40.06	61	39.51	39.50	1.4	5,834	0.02%
2019/04/15	50	38.74	25	39.35	40.20	25	5,761	0.43%
2019/04/12	49	39.34	0	0.00	38.95	49	5,677	0.86%
2019/04/11	32	41.08	35	40.10	40.05	-3	5,554	-0.05%
2019/04/10	84	42.44	0	0.00	41.10	84	5,459	1.54%
2019/04/09	22	41.93	34	42.70	42.90	-12	5,339	-0.22%
2019/04/08	25.4	43.89	16	44.85	43.05	9.4	5,252	0.18%
2019/04/03	5	42.25	60.4	42.06	43.45	-55.4	5,053	-1.10%
2019/04/02	0	0.00	10	39.80	39.50	-10	4,620	-0.22%
2019/04/01	12	38.92	0	0.00	39.00	12	4,567	0.26%
2019/03/29	17	39.34	17	39.20	39.20	0	4,523	0.00%
2019/03/28	8	39.75	7	40.06	39.05	1	4,497	0.02%
2019/03/27	20	40.08	69	40.37	40.75	-49	4,438	-1.10%
2019/03/26	9	39.06	12	39.53	39.00	-3	4,258	-0.07%
2019/03/25	5	38.25	0	0.00	38.00	5	4,125	0.12%
2019/03/22	51	38.57	49	38.86	38.25	2	4,042	0.05%
2019/03/21	20	37.93	23	38.24	38.65	-3	3,975	-0.08%
2019/03/20	33	38.17	24	38.16	38.15	9	3,961	0.23%
2019/03/19	68	38.57	53	38.03	38.00	15	3,894	0.39%
2019/03/18	31	38.23	13	38.84	38.65	18	3,804	0.47%
2019/03/15	65.4	39.72	50	38.50	38.50	15.4	3,726	0.41%
2019/03/14	42	39.79	59	40.27	40.65	-17	3,582	-0.47%
2019/03/13	78	38.49	91	39.98	40.30	-13	3,419	-0.38%
2019/03/12	10	39.34	17	39.36	37.55	-7	3,078	-0.23%
2019/03/11	7	37.63	5	38.28	38.60	2	2,521	0.08%
2019/03/08	0	0.00	5	34.70	35.10	-5	2,187	-0.23%
2019/03/07	3	34.22	5	34.75	35.10	-2	2,108	-0.09%
2019/03/06	7	32.79	59	33.36	34.70	-52	1,888	-2.75%
2019/03/05	32	32.30	24	32.28	31.95	8	1,550	0.52%
2019/03/04	8	29.65	6	29.72	30.40	2	1,261	0.16%
2019/02/27	2	28.55	0	0.00	28.80	2	1,193	0.17%
2019/02/26	12	28.25	10	28.30	28.35	2	1,179	0.17%
2019/02/25	0	0.00	1	27.85	27.95	-1	1,128	-0.09%
2019/02/22	1	27.15	0	0.00	27.30	1	1,125	0.09%
2019/02/21	3	27.90	0	0.00	27.95	3	1,133	0.26%
2019/02/20	1	28.15	1	28.15	28.10	0	1,163	0.00%
2019/02/19	1	27.75	1	28.00	28.00	0	1,301	0.00%
2019/02/15	1	26.45	0	0.00	26.90	1	1,301	0.08%
2019/01/08	1	23.00	0	0.00	22.95	1	1,237	0.08%
2018/12/21	0	0.00	1	22.80	23.50	-1	1,362	-0.07%
2018/12/20	0	0.00	26	22.96	22.95	-26	1,353	-1.92%
2018/12/18	0	0.00	3	23.95	23.85	-3	1,350	-0.22%
2018/12/17	3	24.30	0	0.00	24.35	3	1,433	0.21%
2018/12/06	2	25.50	0	0.00	24.30	2	1,444	0.14%
2018/11/23	1	23.90	0	0.00	24.15	1	1,337	0.07%
2018/11/16	0	0.00	2	24.00	24.00	-2	1,240	-0.16%
2018/11/15	2	23.40	0	0.00	23.45	2	1,079	0.19%
2018/11/14	0	0.00	1	21.85	21.35	-1	956	-0.10%
2018/10/30	1	20.70	0	0.00	20.70	1	1,073	0.09%
2018/10/29	0	0.00	3	20.35	20.35	-3	1,085	-0.28%
2018/10/24	10	20.95	0	0.00	20.85	10	1,128	0.89%
2018/10/22	5	21.40	0	0.00	21.35	5	1,137	0.44%
2018/10/19	0	0.00	1	21.30	21.10	-1	1,134	-0.09%
2018/10/17	0	0.00	4	22.09	21.95	-4	1,112	-0.36%
2018/10/15	5	22.20	0	0.00	22.05	5	1,106	0.45%
2018/10/12	1	21.55	0	0.00	21.75	1	1,115	0.09%
2018/10/11	7	22.24	18	21.85	21.85	-11	1,110	-0.99%
2018/10/09	5	24.25	0	0.00	24.25	5	1,064	0.47%
2018/10/08	7	24.00	2	24.20	24.20	5	1,059	0.47%
2018/10/05	0	0.00	33	24.39	24.30	-33	1,052	-3.14%
2018/10/02	5	26.20	0	0.00	26.30	5	1,022	0.49%
2018/09/25	6	25.98	0	0.00	25.90	6	1,029	0.58%
2018/09/21	1	26.20	0	0.00	25.85	1	1,029	0.10%
2018/09/18	1	27.90	1	28.20	27.20	0	916	0.00%
2018/09/06	5	27.45	0	0.00	27.50	5	917	0.55%
2018/08/31	2	27.95	0	0.00	28.05	2	967	0.21%
2018/08/28	0	0.00	30	28.25	28.10	-30	990	-3.03%
2018/08/27	0	0.00	0	28.50	27.75	0	1,000	0.00%
2018/08/24	14	27.60	1	27.60	27.60	13	1,019	1.28%
2018/08/21	15	27.45	1	27.60	27.60	14	1,026	1.36%
2018/08/20	15	27.55	0	0.00	27.60	15	1,039	1.44%
2018/08/16	4	27.70	0	0.00	27.65	4	1,028	0.39%
2018/08/15	1	28.15	19	28.30	28.30	-18	1,018	-1.77%
2018/08/14	0	0.00	19	29.45	29.45	-19	964	-1.97%
2018/08/03	0	0.00	3	30.80	30.80	-3	1,063	-0.28%
2018/08/01	54	33.09	0	0.00	33.05	54	1,061	5.09%
2018/07/30	1	33.10	0	0.00	33.05	1	1,060	0.09%
2018/07/27	3	33.10	2	33.18	33.00	1	1,061	0.09%
2018/07/18	0	0.00	4	32.05	32.00	-4	1,085	-0.37%
2018/07/13	1	31.45	0	0.00	31.70	1	1,092	0.09%
2018/07/12	2	31.05	2	31.45	31.45	0	1,097	0.00%
2018/07/11	2	31.20	1	31.30	31.15	1	1,098	0.09%
2018/07/10	4	31.43	4	31.70	31.70	0	1,104	0.00%
2018/07/09	0	0.00	8	31.53	31.80	-8	1,099	-0.73%
2018/07/06	2	31.50	0	0.00	30.65	2	1,088	0.18%
2018/07/05	4	32.00	4	32.33	31.80	0	1,073	0.00%
2018/07/02	6	32.70	6	33.08	32.55	0	1,095	0.00%
2018/06/27	3	32.90	0	0.00	32.70	3	1,087	0.28%
2018/06/19	5	35.75	0	0.00	35.55	5	1,031	0.48%
2018/06/15	0	0.00	1	36.80	36.80	-1	1,008	-0.10%
2018/06/13	14	36.22	4.5	36.51	35.95	9.5	991	0.96%
2018/06/12	4	36.15	0	0.00	35.80	4	975	0.41%
2018/06/08	5	36.40	0	0.00	36.05	5	964	0.52%
2018/06/07	0	0.00	2	36.25	36.30	-2	961	-0.21%
2018/06/05	2	35.70	0	0.00	35.65	2	937	0.21%
2018/05/28	43	35.38	0	0.00	35.35	43	975	4.41%
2018/05/25	0	0.00	1	35.15	35.25	-1	962	-0.10%
2018/05/24	0	0.00	0	35.20	35.20	0	968	0.00%
2018/05/22	7	35.53	0	0.00	35.55	7	984	0.71%
2018/05/18	0	0.00	15	35.10	35.05	-15	1,007	-1.49%
2018/05/17	0	0.00	1	35.80	35.75	-1	1,004	-0.10%
2018/05/16	10	35.85	2	36.48	35.55	8	991	0.81%
2018/04/20	0	0.00	1	41.05	40.80	-1	1,010	-0.10%
2018/04/18	0	0.00	23	40.05	40.75	-23	1,017	-2.26%
2018/04/17	1	40.10	0	0.00	40.30	1	1,032	0.10%
2018/04/13	0	0.00	12	40.46	40.50	-12	1,069	-1.12%
2018/04/11	10	40.50	0	0.00	40.40	10	1,136	0.88%
2018/04/03	1	40.15	0	0.00	40.10	1	1,189	0.08%
2018/03/31	2	40.80	0	0.00	40.75	2	1,194	0.17%
2018/03/29	5	40.80	0	0.00	40.80	5	1,211	0.41%
2018/03/28	5	41.00	0	0.00	41.05	5	1,215	0.41%
2018/03/26	5	40.35	0	0.00	40.35	5	1,239	0.40%
2018/03/23	1	40.75	0	0.00	40.50	1	1,277	0.08%
2018/03/20	9	42.04	0	0.00	42.05	9	1,465	0.61%
2018/03/19	3	42.40	0	0.00	42.40	3	1,537	0.20%
2018/03/16	3	42.60	0	0.00	42.55	3	1,616	0.19%
2018/03/12	0	0.00	1	42.75	42.65	-1	1,768	-0.06%
2018/03/07	6	42.91	1	43.55	42.85	5	1,843	0.27%
2018/02/22	1	41.65	1	41.55	41.60	0	2,024	0.00%
2018/02/21	0	0.00	2	41.55	41.55	-2	2,072	-0.10%
2018/02/07	0	0.00	1	42.25	41.70	-1	2,171	-0.05%
2018/02/06	2	41.40	0	0.00	41.75	2	2,182	0.09%
2018/01/25	0	0.00	9	46.33	46.00	-9	2,542	-0.35%
2018/01/24	0	0.00	2	46.43	46.30	-2	2,547	-0.08%
2018/01/23	0	0.00	24	46.88	46.75	-24	2,552	-0.94%
2018/01/22	0	0.00	27	46.91	46.75	-27	2,593	-1.04%
2018/01/19	1	47.20	4	47.33	47.40	-3	2,660	-0.11%
2018/01/12	0	0.00	2	47.80	47.80	-2	3,009	-0.07%
2018/01/11	2	47.40	0	0.00	47.05	2	3,037	0.07%
2018/01/05	0	0.00	3	50.00	49.70	-3	3,229	-0.09%
2018/01/04	0	0.00	25	49.83	49.45	-25	3,273	-0.76%
2018/01/03	0	49.75	15	49.67	49.75	-15	3,364	-0.44%
2018/01/02	5	49.30	0	0.00	49.30	5	3,458	0.14%