正崴 (2392)-元富券商分點個股進出

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
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629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－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/11/22	0	0.00	19	79.90	79.90	-19	9,470	-0.20%
2024/11/21	74	73.20	111	72.56	72.70	-37	9,244	-0.40%	大賣/
2024/11/20	82	72.71	124.2	73.67	72.80	-42.2	9,151	-0.46%	大賣/
2024/11/19	130	74.61	44.1	73.17	75.10	85.9	8,982	0.96%	大買/
2024/11/18	121.1	73.46	37	73.38	72.20	84.1	8,775	0.96%	大買/
2024/11/15	47	73.96	20.2	73.00	72.60	26.8	8,468	0.32%
2024/11/14	13.4	73.20	33	72.95	72.00	-19.6	8,001	-0.25%
2024/11/13	52	75.24	17	74.45	75.10	35	7,525	0.47%
2024/11/12	17	72.01	110	72.34	71.60	-93	6,900	-1.35%	大賣/
2024/11/11	22	74.57	24	74.80	74.50	-2	6,708	-0.03%
2024/11/08	165.1	72.68	36	74.64	74.20	129.1	6,099	2.12%	大買/鉅額交易
2024/11/07	7	67.27	2	69.45	69.50	5	5,274	0.09%
2024/11/06	0	0.00	2	62.70	63.20	-2	4,993	-0.04%
2024/11/05	4	63.05	0	0.00	62.80	4	5,131	0.08%
2024/11/04	4	62.43	1	62.00	62.00	3	5,345	0.06%
2024/11/01	11	63.25	22.1	62.65	63.10	-11.1	5,369	-0.21%
2024/10/30	31.1	63.61	2	63.50	64.80	29.1	5,410	0.54%
2024/10/29	4	62.48	4	61.70	61.70	0	5,324	0.00%
2024/10/28	23	62.33	5	61.60	61.60	18	5,228	0.34%
2024/10/25	5	62.34	4	62.75	62.90	1	5,304	0.02%
2024/10/24	7	62.23	27	62.31	61.80	-20	5,399	-0.37%
2024/10/23	0	0.00	0.1	62.10	62.10	-0.1	5,482	0.00%
2024/10/22	0.1	61.90	29	61.50	61.80	-29	5,571	-0.52%
2024/10/21	0	0.00	2	61.20	62.10	-2	5,751	-0.03%
2024/10/18	3	61.03	2	61.90	60.70	1	5,914	0.02%
2024/10/17	6	61.07	2	62.10	61.60	4	6,084	0.07%
2024/10/16	2	60.85	0	0.00	60.80	2	6,258	0.03%
2024/10/15	12	62.05	2	62.70	61.50	10	6,413	0.16%
2024/10/14	0	0.00	2	61.75	61.90	-2	6,696	-0.03%
2024/10/11	4	60.25	0	0.00	59.80	4	7,153	0.06%
2024/10/09	2	61.60	1	61.60	61.60	1	8,150	0.01%
2024/10/08	2	62.25	4	62.20	62.20	-2	9,853	-0.02%
2024/10/07	31	64.01	0	0.00	63.80	31	11,621	0.27%
2024/10/04	1	63.50	2	63.40	63.40	-1	12,482	-0.01%
2024/09/27	0	0.00	27	65.00	65.80	-27	12,915	-0.21%
2024/09/26	0	0.00	4	66.20	64.80	-4	13,051	-0.03%
2024/09/25	4	66.50	6	65.92	65.60	-2	13,171	-0.02%
2024/09/24	1	64.50	0	0.00	64.50	1	13,450	0.01%
2024/09/20	21	66.18	23	65.60	64.20	-2	13,960	-0.01%
2024/09/19	36	64.89	2	65.00	65.30	34	13,917	0.24%
2024/09/18	0	0.00	52	63.34	62.60	-52	14,049	-0.37%
2024/09/13	0	0.00	16	64.49	64.20	-16	14,840	-0.11%
2024/09/12	43	64.60	6	62.90	64.60	37	15,139	0.24%
2024/09/11	6	61.80	11	61.62	61.70	-5	15,483	-0.03%
2024/09/10	6	64.00	16	62.11	61.70	-10	15,751	-0.06%
2024/09/09	11	62.94	6	61.78	63.30	5	16,755	0.03%
2024/09/05	1	63.50	5	63.00	62.80	-4	17,300	-0.02%
2024/09/04	2	63.05	39	63.73	63.00	-37	17,298	-0.21%
2024/09/02	1	71.20	10	70.00	70.00	-9	17,269	-0.05%
2024/08/30	50	73.31	15	71.83	71.50	35	17,202	0.20%
2024/08/29	15	70.63	31	70.87	70.40	-16	16,956	-0.09%
2024/08/28	59	71.27	49	70.97	71.50	10	16,878	0.06%
2024/08/27	51	68.39	15	65.97	69.00	36	16,614	0.22%
2024/08/26	1	67.40	0	0.00	65.80	1	16,586	0.01%
2024/08/23	1	66.00	16	66.83	67.10	-15	16,638	-0.09%
2024/08/22	0	0.00	31	67.64	67.50	-31	16,791	-0.18%
2024/08/21	28	69.63	24	68.87	67.90	4	17,412	0.02%
2024/08/20	42	69.52	5.3	69.52	69.50	36.7	18,218	0.20%
2024/08/16	15	66.97	3	66.87	66.60	12	19,311	0.06%
2024/08/15	2	65.90	0	0.00	65.90	2	19,609	0.01%
2024/08/14	4	66.65	0	0.00	66.30	4	20,179	0.02%
2024/08/13	1	66.60	11	66.90	67.30	-10	20,223	-0.05%
2024/08/12	3	67.30	31	66.94	66.80	-28	20,212	-0.14%
2024/08/09	14	66.86	4	66.43	66.90	10	20,242	0.05%
2024/08/08	6	64.17	6	64.37	63.70	0	20,135	0.00%
2024/08/07	38	64.23	3	65.07	66.00	35	20,270	0.17%
2024/08/06	14.3	61.09	4	58.53	60.70	10.3	20,133	0.05%
2024/08/05	3	62.70	20	62.70	62.70	-17	19,946	-0.09%
2024/08/02	12	71.22	19	70.48	69.60	-7	19,945	-0.04%
2024/08/01	12	73.61	3	72.90	74.00	9	19,997	0.05%
2024/07/31	20	71.75	33	70.97	70.30	-13	20,024	-0.06%
2024/07/30	4	68.20	37.6	68.31	69.80	-33.6	20,242	-0.17%
2024/07/29	12.1	70.02	7	69.01	68.80	5.1	20,142	0.03%
2024/07/26	0	0.00	35.4	71.51	71.30	-35.4	20,024	-0.18%
2024/07/23	4	74.35	0	0.00	74.00	4	19,904	0.02%
2024/07/22	1	75.20	8	76.79	74.50	-7	19,802	-0.04%
2024/07/19	10	79.29	6	79.32	76.80	4	19,624	0.02%
2024/07/18	5	80.76	4	82.20	79.80	1	19,458	0.01%
2024/07/17	12	85.06	51	84.27	83.60	-39	19,273	-0.20%
2024/07/16	1	86.40	61	85.31	84.40	-60	19,090	-0.31%
2024/07/15	21	87.51	63	88.15	86.10	-42	18,952	-0.22%
2024/07/12	73	89.84	75	89.61	89.50	-2	18,704	-0.01%
2024/07/11	44	91.22	33	92.55	89.60	11	18,215	0.06%
2024/07/10	6,735.1	91.21	9,381.1	91.02	90.00	-2,646	17,228	-15.36%	大買/大賣/鉅額交易
2024/07/09	7,959	88.99	5,304.8	87.52	89.10	2,654.2	15,502	17.12%	大買/大賣/鉅額交易
2024/07/08	103	81.45	43.2	81.12	81.00	59.8	13,719	0.44%	大買/
2024/07/05	25	78.94	18	79.82	79.00	7	12,866	0.05%
2024/07/04	82	77.52	0	0.00	76.90	82	12,601	0.65%
2024/07/03	1	76.90	5	77.38	76.50	-4	12,521	-0.03%
2024/07/02	5.1	76.60	24	75.83	76.90	-18.9	12,413	-0.15%
2024/07/01	4.1	78.42	10	77.80	77.80	-5.9	12,264	-0.05%
2024/06/28	13	79.42	29	79.46	79.00	-16	12,141	-0.13%
2024/06/27	28	78.13	72	78.05	77.70	-44	11,918	-0.37%
2024/06/26	81.4	79.16	64	77.60	77.50	17.4	11,835	0.15%
2024/06/25	10	76.15	11	75.17	76.30	-1	11,610	-0.01%
2024/06/24	8	75.23	27	75.60	75.30	-19	11,628	-0.16%
2024/06/21	16	79.74	34	79.06	77.70	-18	11,472	-0.16%
2024/06/20	68	76.98	53	76.95	77.80	15	10,902	0.14%
2024/06/19	105	75.37	13	75.24	74.60	92	10,646	0.86%	大買/
2024/06/18	35	79.89	94	78.83	77.40	-59	10,334	-0.57%
2024/06/17	19	78.94	63	78.11	78.70	-44	9,912	-0.44%
2024/06/14	110	80.62	119	79.82	79.70	-9	9,647	-0.09%	大買/大賣/
2024/06/13	58	73.13	60.5	72.45	75.90	-2.5	8,601	-0.03%
2024/06/12	61	67.41	238	67.32	69.00	-177	8,254	-2.14%	大賣/鉅額交易
2024/06/11	30	70.20	89	70.35	69.20	-59	8,037	-0.73%
2024/06/07	347	69.80	110	69.34	70.50	237	8,047	2.94%	大買/大賣/鉅額交易
2024/06/06	14	66.60	1,107.2	67.86	66.60	-1,093.2	8,085	-13.52%	大賣/鉅額交易
2024/06/05	22	70.46	39.2	70.50	69.60	-17.2	7,991	-0.22%
2024/06/04	291	72.01	7	72.14	71.20	284	7,988	3.55%	大買/鉅額交易
2024/06/03	128	72.88	17	72.31	72.40	111	7,971	1.39%	大買/鉅額交易
2024/05/31	823	74.08	82.1	72.68	72.00	740.9	7,949	9.32%	大買/鉅額交易
2024/05/30	8	73.13	179	73.67	72.50	-171	7,882	-2.17%	大賣/鉅額交易
2024/05/29	122	75.41	111	76.11	75.00	11	7,869	0.14%	大買/大賣/
2024/05/28	218	74.35	34.5	73.20	75.80	183.5	7,803	2.35%	大買/鉅額交易
2024/05/27	11	74.39	16	74.73	73.90	-5	7,632	-0.07%
2024/05/24	176	72.89	49	72.98	72.20	127	7,015	1.81%	大買/鉅額交易
2024/05/23	73	71.78	115.5	70.14	73.30	-42.5	6,116	-0.69%	大賣/
2024/05/22	4	62.33	162	66.42	66.70	-158	5,175	-3.05%	大賣/鉅額交易
2024/05/21	241	59.55	29	57.52	60.70	212	4,835	4.38%	大買/鉅額交易
2024/05/20	109	57.83	191	56.54	58.50	-82	4,496	-1.82%	大買/大賣/
2024/05/17	174	53.64	4	53.28	53.70	170	3,911	4.35%	大買/鉅額交易
2024/05/16	7	51.91	55	52.47	52.00	-48	3,770	-1.27%
2024/05/15	12	52.70	32	52.13	51.60	-20	3,721	-0.54%
2024/05/14	0	0.00	33	51.36	51.50	-33	3,610	-0.91%
2024/05/13	81	51.34	3	51.13	51.60	78	3,527	2.21%
2024/05/10	0	0.00	16	48.38	48.75	-16	3,315	-0.48%
2024/05/09	6	49.93	8	49.74	48.80	-2	3,289	-0.06%
2024/05/08	4	49.14	64	48.74	49.35	-60	3,201	-1.87%
2024/05/07	20	49.64	2.1	50.53	49.45	18	3,130	0.57%
2024/05/06	27	49.34	104	49.30	49.50	-77	2,921	-2.64%	大賣/
2024/05/03	81	48.76	5	48.72	48.75	76	2,761	2.75%
2024/04/29	0	0.00	3	46.67	46.60	-3	2,442	-0.12%
2024/04/18	0	0.00	25	45.80	46.25	-25	2,388	-1.05%
2024/04/16	0	0.00	1	43.55	43.50	-1	2,351	-0.04%
2024/04/15	0	0.00	15	46.10	45.80	-15	2,301	-0.65%
2024/04/11	0	0.00	2	45.83	45.85	-2	2,300	-0.09%
2024/04/10	0	0.00	2	46.45	46.65	-2	2,389	-0.08%
2024/04/02	1	47.10	0	0.00	47.00	1	2,371	0.04%
2024/04/01	0	0.00	1	47.95	47.10	-1	2,388	-0.04%
2024/03/29	10	46.75	2	48.55	46.40	8	2,313	0.35%
2024/03/28	0	0.00	13	46.27	46.00	-13	2,161	-0.60%
2024/03/27	34	46.83	5	46.88	47.10	29	2,122	1.37%
2024/03/26	4	44.95	14	44.39	44.85	-10	2,030	-0.49%
2024/03/25	18	45.21	0	0.00	45.15	18	2,077	0.87%
2024/03/20	7	44.95	186	44.72	44.40	-179	2,327	-7.69%	大賣/鉅額交易
2024/03/19	2	44.15	117	44.25	44.05	-115	2,418	-4.75%	大賣/鉅額交易
2024/03/15	4	44.55	1	44.30	44.15	3	3,287	0.09%
2024/03/14	0	0.00	5	45.10	44.40	-5	3,448	-0.14%
2024/03/12	6	45.38	0	0.00	45.20	6	3,402	0.18%
2024/03/06	300	46.20	0	0.00	46.05	300	3,334	9.00%	大買/鉅額交易
2024/03/05	1	46.00	5	46.45	46.50	-4	3,341	-0.12%
2024/03/04	0	0.00	4	46.18	45.85	-4	3,355	-0.12%
2024/03/01	5	45.68	0	0.00	46.05	5	3,335	0.15%
2024/02/29	0	0.00	9	45.10	45.45	-9	3,380	-0.27%
2024/02/26	5	44.55	0	0.00	44.50	5	3,391	0.15%
2024/02/23	0	0.00	1	43.95	43.90	-1	3,346	-0.03%
2024/02/22	0	0.00	1	43.80	43.90	-1	3,332	-0.03%
2024/02/21	0	0.00	2	44.10	44.20	-2	3,323	-0.06%
2024/02/20	2	43.50	0	0.00	43.50	2	3,318	0.06%
2024/02/19	2	43.60	0	0.00	43.75	2	3,302	0.06%
2024/02/15	0	0.00	1	42.55	42.85	-1	3,317	-0.03%
2024/02/05	0	0.00	18	43.24	43.50	-18	3,335	-0.54%
2024/01/26	2	44.65	0	0.00	44.70	2	3,329	0.06%
2024/01/25	2	44.80	0	0.00	44.80	2	3,329	0.06%
2024/01/24	6	45.08	1	45.20	45.00	5	3,328	0.15%
2024/01/23	2	44.75	0	0.00	44.75	2	3,330	0.06%
2024/01/22	0	0.00	22	44.27	44.35	-22	3,319	-0.66%
2024/01/16	0	0.00	1	44.55	44.65	-1	3,273	-0.03%
2024/01/12	0	44.85	2	44.40	44.60	-2	3,252	-0.06%
2024/01/11	4	44.63	0	0.00	44.75	4	3,265	0.12%
2024/01/10	1	44.85	0	0.00	44.75	1	3,293	0.03%
2024/01/09	1	45.40	1	45.40	45.30	0	3,286	0.00%
2024/01/08	41	45.95	0	0.00	45.80	41	3,284	1.25%
2024/01/04	2	46.70	0	0.00	46.10	2	3,261	0.06%
2023/12/29	0	0.00	94	48.26	48.30	-94	3,162	-2.97%
2023/12/25	1	48.50	0	0.00	48.10	1	3,137	0.03%
2023/12/21	0	0.00	3.3	49.02	48.80	-3.3	3,163	-0.10%
2023/12/20	3	49.75	1	49.00	49.90	2	3,185	0.06%
2023/12/19	144	48.54	1	47.86	48.50	143	3,128	4.57%	大買/鉅額交易
2023/12/18	2.1	50.42	104	50.94	49.20	-101.9	3,071	-3.32%	大賣/鉅額交易
2023/12/15	0.1	49.95	128	50.26	50.20	-127.9	2,983	-4.29%	大賣/鉅額交易
2023/12/14	1	50.10	1	49.70	50.00	0	3,012	0.00%
2023/12/13	1.1	49.91	0	0.00	49.60	1.1	2,903	0.04%
2023/12/12	1	51.50	23	50.56	51.60	-22	2,612	-0.84%
2023/12/11	2	46.63	3	46.35	47.10	-1	2,064	-0.05%
2023/12/07	0	0.00	1	45.20	44.80	-1	1,949	-0.05%
2023/12/05	0	0.00	0	44.70	44.75	0	1,986	0.00%
2023/12/04	0	0.00	8	44.80	44.45	-8	1,983	-0.40%
2023/12/01	0	0.00	2	44.90	44.90	-2	1,982	-0.10%
2023/11/24	0	0.00	3	42.50	42.65	-3	2,203	-0.14%
2023/11/22	0	0.00	13.5	41.18	41.20	-13.5	2,196	-0.61%
2023/11/20	26	41.29	0	0.00	41.35	26	2,237	1.16%
2023/11/13	8	40.70	0	0.00	40.60	8	2,331	0.34%
2023/11/01	2	38.55	0	0.00	38.50	2	2,515	0.08%
2023/10/31	1	38.40	0	0.00	38.45	1	2,523	0.04%
2023/10/24	0	0.00	26	38.86	39.10	-26	2,641	-0.98%
2023/10/20	1	39.00	0	0.00	38.95	1	2,848	0.04%
2023/10/03	23	41.20	0	0.00	41.05	23	3,016	0.76%
2023/09/25	20	42.35	24	42.50	41.90	-4	3,118	-0.13%
2023/09/21	1	41.10	0	0.00	41.35	1	3,053	0.03%
2023/09/20	1	42.50	0	0.00	41.85	1	3,045	0.03%
2023/09/19	0	0.00	1	44.40	42.75	-1	3,033	-0.03%
2023/09/18	0	0.00	1	43.60	43.10	-1	2,978	-0.03%
2023/09/14	0	0.00	9	43.50	43.50	-9	2,939	-0.31%
2023/09/11	1	43.85	0	0.00	43.80	1	2,894	0.03%
2023/09/06	0	0.00	12	45.71	45.80	-12	2,882	-0.42%
2023/09/05	0	0.00	1	45.70	45.90	-1	2,854	-0.04%
2023/09/01	0	0.00	1	46.15	45.85	-1	2,740	-0.04%
2023/08/31	0	0.00	5	46.68	46.65	-5	2,656	-0.19%
2023/08/30	1	45.65	0	0.00	45.80	1	2,554	0.04%
2023/08/28	23	43.83	0	0.00	43.80	23	2,421	0.95%
2023/08/24	0	0.00	1	43.05	43.05	-1	2,444	-0.04%
2023/08/23	3	42.97	0	0.00	42.95	3	2,425	0.12%
2023/08/18	0	0.00	0	42.90	42.95	0	2,361	0.00%
2023/08/16	0	0.00	10	42.12	42.35	-10	2,277	-0.44%
2023/08/15	0	0.00	0	40.40	42.20	0	2,221	0.00%
2023/08/02	0	38.45	0	0.00	38.25	0	2,074	0.00%
2023/07/26	79.8	40.70	0	0.00	40.50	79.8	1,964	4.06%
2023/07/25	0	0.00	16	43.30	43.30	-16	1,855	-0.86%
2023/07/24	325	43.15	0	0.00	43.05	325	1,768	18.38%	大買/鉅額交易
2023/07/20	1	42.00	16	42.35	42.20	-15	1,692	-0.89%
2023/07/17	1	43.55	0	0.00	43.95	1	1,619	0.06%
2023/07/14	0	0.00	0.2	43.30	43.00	-0.2	1,631	-0.01%
2023/07/07	1	44.20	1	43.40	43.25	0	1,869	0.00%
2023/07/06	2.2	43.84	3	44.10	43.70	-0.8	1,839	-0.04%
2023/07/05	2	43.70	0	0.00	43.50	2	1,757	0.11%
2023/07/04	0	0.00	10	43.20	43.25	-10	1,720	-0.58%
2023/06/27	0	0.00	1	42.20	42.25	-1	1,705	-0.06%
2023/06/26	1	42.55	6	43.15	42.55	-5	1,751	-0.29%
2023/06/19	0	0.00	1	41.90	41.70	-1	1,906	-0.05%
2023/06/16	0	0.00	0	42.20	41.90	0	1,926	0.00%
2023/06/14	0	0.00	0	42.05	41.80	0	1,881	0.00%
2023/06/13	2	41.95	2	41.70	42.05	0	1,890	0.00%
2023/06/12	1	42.20	10	41.90	41.90	-9	1,870	-0.48%
2023/06/08	0.1	40.90	0	0.00	40.80	0.1	1,797	0.01%
2023/06/07	0	0.00	72	41.66	41.60	-72	1,797	-4.00%
2023/06/05	0	0.00	0.9	41.85	41.95	-0.9	1,809	-0.05%
2023/05/31	2	41.70	2	41.85	41.65	0	1,784	0.00%
2023/05/30	0	0.00	2	40.30	40.35	-2	1,698	-0.12%
2023/05/22	0	0.00	62	40.11	40.30	-62	1,757	-3.53%
2023/05/12	1	40.50	0	0.00	40.80	1	1,747	0.06%
2023/05/11	1	40.80	0	0.00	40.70	1	1,783	0.06%
2023/05/05	1.1	41.69	0	0.00	41.40	1.1	1,910	0.06%
2023/05/02	0	0.00	1	42.40	42.45	-1	1,981	-0.05%
2023/04/27	0	0.00	1	41.40	41.15	-1	1,989	-0.05%
2023/04/26	0	0.00	1	40.80	41.30	-1	1,981	-0.05%
2023/04/25	2	40.65	0	0.00	40.60	2	1,982	0.10%
2023/04/21	1	41.50	0	0.00	41.45	1	1,950	0.05%
2023/04/20	3	42.58	0	0.00	42.35	3	1,929	0.16%
2023/04/18	0	0.00	6	43.64	42.95	-6	1,859	-0.32%
2023/04/12	1	43.10	3.7	43.01	43.15	-2.7	1,639	-0.16%
2023/04/11	1	41.75	0	0.00	41.75	1	1,520	0.07%
2023/04/10	47	41.78	0	0.00	41.60	47	1,514	3.10%
2023/03/30	0	0.00	1.2	41.72	41.35	-1.2	1,482	-0.08%
2023/03/28	0	0.00	1	41.35	41.40	-1	1,476	-0.07%
2023/03/27	0	0.00	0	42.20	41.70	0	1,461	0.00%
2023/03/24	2	43.15	16	42.68	42.85	-14	1,396	-1.00%
2023/03/23	10	40.08	1	40.10	40.05	9	1,192	0.75%
2023/03/22	1	39.45	0	0.00	39.40	1	1,175	0.09%
2023/03/21	1	39.85	0	0.00	39.40	1	1,182	0.08%
2023/03/17	1	38.60	0	0.00	39.10	1	1,183	0.08%
2023/03/16	11	38.30	13	38.16	38.30	-2	1,158	-0.17%
2023/03/10	1	39.50	0	0.00	39.30	1	1,346	0.07%
2023/03/08	0	0.00	5	40.50	40.50	-5	1,474	-0.34%
2023/03/03	0	0.00	5	39.25	39.30	-5	1,789	-0.28%
2023/03/01	0	0.00	80	38.84	39.00	-80	1,778	-4.50%
2023/02/24	0	0.00	30.7	39.80	39.90	-30.7	1,752	-1.75%
2023/02/21	0	0.00	40	40.47	40.40	-40	1,727	-2.32%
2023/02/20	0	0.00	50	40.07	40.05	-50	1,730	-2.89%
2023/02/17	0	0.00	60	39.95	40.05	-60	1,741	-3.45%
2023/02/13	0	0.00	1	39.65	39.60	-1	1,831	-0.05%
2023/02/09	10	40.60	3	40.60	40.75	7	1,811	0.39%
2023/02/08	0	0.00	36	40.11	40.35	-36	1,776	-2.03%
2023/02/06	1	39.97	0	0.00	40.10	1	1,736	0.06%
2023/02/03	46	39.60	2	39.75	39.80	44	1,685	2.61%
2023/02/02	190	39.40	0	0.00	39.55	190	1,646	11.54%	大買/鉅額交易
2023/02/01	10	38.70	0.6	38.70	38.70	9.4	1,603	0.58%
2023/01/31	24	38.58	1	38.60	38.55	23	1,595	1.44%
2023/01/30	30	37.97	0	0.00	38.00	30	1,579	1.90%
2023/01/10	5	37.50	1.1	37.50	37.50	3.9	1,657	0.24%
2022/12/26	0	0.00	13	37.10	37.10	-13	2,135	-0.61%
2022/12/12	0	0.00	2	38.15	38.40	-2	2,085	-0.10%
2022/12/09	0	0.00	1	38.25	38.25	-1	2,083	-0.05%
2022/12/08	2	39.00	1	39.05	39.00	1	2,060	0.05%
2022/12/07	0	0.00	2	39.05	38.85	-2	2,051	-0.10%
2022/12/06	0	0.00	1	39.85	39.40	-1	2,018	-0.05%
2022/12/05	21	39.62	2	39.75	39.25	19	1,974	0.96%
2022/12/02	2	39.73	5	39.90	39.90	-3	1,934	-0.16%
2022/12/01	0	0.00	2	39.05	39.20	-2	1,848	-0.11%
2022/11/30	0	0.00	2	38.85	39.40	-2	1,783	-0.11%
2022/11/29	11	38.85	4	38.91	38.80	7	1,697	0.41%
2022/11/28	3	37.55	50	37.85	38.20	-47	1,540	-3.05%
2022/11/25	52	36.78	2	36.40	36.35	50	1,451	3.44%
2022/11/17	2	35.55	2	35.55	35.55	0	1,444	0.00%
2022/11/16	2	35.85	2	35.30	35.30	0	1,460	0.00%
2022/11/14	2	35.75	2	35.75	35.75	0	1,600	0.00%
2022/11/09	5	35.45	8	35.37	35.40	-3	1,645	-0.18%
2022/11/07	2	35.10	2	35.35	35.35	0	1,620	0.00%
2022/11/02	2	34.60	2	34.60	34.60	0	1,607	0.00%
2022/10/14	0	0.00	2	36.90	36.60	-2	1,417	-0.14%
2022/10/13	0	0.00	2	35.50	34.80	-2	1,383	-0.14%
2022/10/12	0	0.00	1	37.20	37.20	-1	1,324	-0.08%
2022/10/11	3	36.48	1	36.70	36.35	2	1,265	0.16%
2022/10/07	45	37.60	47	37.60	37.25	-2	1,124	-0.18%
2022/10/05	10	34.07	0	0.00	33.80	10	974	1.03%
2022/09/16	0	0.00	15	36.70	36.50	-15	946	-1.58%
2022/09/14	10	36.93	0	0.00	36.95	10	964	1.04%
2022/09/13	1	36.95	15	36.78	36.95	-14	972	-1.44%
2022/09/12	0	0.00	15	37.05	36.80	-15	974	-1.54%
2022/09/06	0	0.00	1	36.00	36.00	-1	962	-0.10%
2022/09/02	25	36.86	0	0.00	37.00	25	952	2.63%
2022/08/29	10.9	37.09	0	0.00	37.35	10.9	910	1.20%
2022/08/25	1	37.50	0	0.00	37.50	1	871	0.11%
2022/08/23	1	37.00	0	0.00	37.00	1	838	0.12%
2022/08/05	6	32.10	0	0.00	32.10	6	477	1.26%
2022/07/11	2	32.35	2	32.35	32.35	0	512	0.00%
2022/07/08	0	0.00	3	32.10	32.30	-3	518	-0.58%
2022/07/01	0	0.00	2	32.75	32.05	-2	557	-0.36%
2022/06/22	0.3	33.95	0	0.00	33.95	0.3	590	0.05%
2022/06/20	0	0.00	71	32.57	32.50	-71	580	-12.23%
2022/06/15	0	0.00	72	33.86	33.80	-72	581	-12.37%
2022/06/07	0	0.00	1	34.35	34.30	-1	601	-0.17%
2022/06/01	0	0.00	1	35.05	35.10	-1	621	-0.16%
2022/05/20	0	34.20	0	0.00	34.20	0	642	0.00%
2022/05/17	0.3	33.20	0	0.00	33.35	0.3	667	0.04%
2022/05/09	2	33.25	2	33.25	33.25	0	690	0.00%
2022/04/28	1	33.80	0	0.00	34.15	1	762	0.13%
2022/04/13	2	35.50	2	35.50	35.50	0	1,170	0.00%
2022/04/08	0	0.00	13	36.99	36.90	-13	1,637	-0.79%
2022/03/25	3	38.20	0	0.00	38.30	3	1,615	0.19%
2022/03/21	0.3	38.00	0	0.00	38.20	0.3	1,590	0.02%
2022/03/16	1	37.60	0	0.00	37.60	1	1,588	0.06%
2022/03/08	0	0.00	4	37.85	37.55	-4	1,606	-0.25%
2022/03/07	2	37.90	0	0.00	37.90	2	1,602	0.12%
2022/03/03	2	38.80	0	0.00	38.65	2	1,600	0.12%
2022/02/17	0	0.00	1	39.05	38.90	-1	1,694	-0.06%
2022/02/16	0.3	38.25	0	0.00	38.40	0.3	1,697	0.02%
2022/02/15	2	38.25	0	0.00	38.15	2	1,697	0.12%
2022/02/14	1	38.00	0	0.00	38.15	1	1,700	0.06%
2022/02/11	0	0.00	2.6	38.61	38.60	-2.6	1,697	-0.15%
2022/02/10	2	39.05	0	0.00	39.05	2	1,697	0.12%
2022/02/09	6	38.88	0	0.00	39.05	6	1,698	0.35%
2022/02/08	5.4	38.63	0	0.00	38.85	5.4	1,700	0.32%
2022/01/26	0	0.00	0.4	37.80	37.70	-0.4	1,709	-0.02%
2022/01/25	0	0.00	4	37.80	37.55	-4	1,721	-0.23%
2022/01/24	3	37.88	0	0.00	37.85	3	1,715	0.17%
2022/01/21	3	38.45	0	0.00	38.40	3	1,712	0.18%
2022/01/18	6	39.05	0	0.00	38.90	6	1,724	0.35%
2022/01/14	4	38.68	0	0.00	38.65	4	1,719	0.23%
2022/01/11	2	39.80	0	0.00	39.50	2	1,678	0.12%
2022/01/10	4	40.20	0	0.00	40.15	4	1,653	0.24%
2022/01/07	0	0.00	1	40.95	40.70	-1	1,623	-0.06%
2022/01/06	41	42.18	13	42.50	41.80	28	1,541	1.82%
2022/01/05	11	42.16	10	41.61	42.80	1	1,360	0.07%
2022/01/04	6	41.02	9	41.32	40.80	-3	1,101	-0.27%
2022/01/03	15	41.14	9	40.90	41.35	6	1,033	0.58%
2021/12/20	18	38.55	0	0.00	38.55	18	1,049	1.72%
2021/12/14	0	0.00	1	39.05	38.75	-1	1,085	-0.09%
2021/12/08	2	38.40	0	0.00	38.50	2	1,076	0.19%
2021/11/25	18	39.51	0	0.00	39.50	18	1,083	1.66%
2021/11/18	0	0.00	2	39.75	39.20	-2	1,034	-0.19%
2021/11/17	0.3	39.55	2	39.05	39.55	-1.8	1,021	-0.17%
2021/11/10	0	0.00	10	38.90	38.95	-10	1,017	-0.98%
2021/11/01	0	0.00	3	38.65	38.80	-3	1,044	-0.29%
2021/10/29	1	38.45	0	0.00	38.60	1	1,058	0.09%
2021/10/28	0	0.00	2	38.90	39.05	-2	1,046	-0.19%
2021/10/27	3	37.90	0	0.00	37.80	3	1,025	0.29%
2021/10/26	1	38.20	1	38.20	38.20	0	1,027	0.00%
2021/10/15	7	37.50	0	0.00	37.45	7	1,140	0.61%
2021/09/29	5	37.50	0	0.00	37.50	5	1,819	0.27%
2021/09/22	0.3	36.50	0	0.00	36.50	0.3	1,882	0.01%
2021/08/25	5	39.05	0	0.00	38.95	5	2,022	0.25%
2021/08/12	1	39.75	0	0.00	39.75	1	2,080	0.05%
2021/08/10	0	0.00	2	40.05	40.05	-2	2,122	-0.09%
2021/07/27	0	0.00	7	41.62	41.20	-7	2,410	-0.29%
2021/07/26	1	41.40	2	41.20	41.35	-1	2,424	-0.04%
2021/07/23	2	41.30	0	0.00	41.20	2	2,446	0.08%
2021/07/22	2	40.88	0	0.00	40.85	2	2,455	0.08%
2021/07/21	4	41.50	4	40.85	40.60	0	2,469	0.00%
2021/07/20	3	41.57	4	42.00	41.35	-1	2,457	-0.04%
2021/07/19	4	45.00	5	45.16	45.00	-1	2,360	-0.04%
2021/07/16	2	45.35	1	45.30	45.30	1	2,335	0.04%
2021/07/15	1	45.85	25	45.80	45.85	-24	2,300	-1.04%
2021/07/14	29	46.83	4	46.78	46.15	25	2,248	1.11%
2021/07/13	2	43.80	0	0.00	44.00	2	1,848	0.11%
2021/07/06	1	43.40	0	0.00	43.40	1	1,954	0.05%
2021/07/05	0	0.00	1	43.35	43.35	-1	2,016	-0.05%
2021/06/28	0	0.00	6	42.20	42.30	-6	2,172	-0.28%
2021/06/24	2	41.55	2.3	41.34	41.55	-0.3	2,257	-0.01%
2021/06/23	1	40.80	0.2	40.65	41.05	0.8	2,305	0.04%
2021/06/22	0	0.00	2	40.75	40.20	-2	2,337	-0.09%
2021/06/21	2.1	40.31	0	0.00	40.10	2.1	2,365	0.09%
2021/06/18	42	40.80	0	0.00	40.90	42	2,524	1.66%
2021/06/17	0	0.00	3	41.05	41.15	-3	2,589	-0.12%
2021/06/16	0	0.00	5	40.50	40.55	-5	2,646	-0.19%
2021/06/15	2	40.50	0	0.00	40.35	2	2,701	0.07%
2021/06/11	4	40.95	0	0.00	40.85	4	2,818	0.14%
2021/06/07	0	0.00	5	40.35	40.35	-5	2,901	-0.17%
2021/06/04	1	40.40	0	0.00	40.40	1	2,906	0.03%
2021/06/01	2	41.15	5.1	40.90	41.15	-3.1	2,940	-0.11%
2021/05/28	9	39.73	0	0.00	39.95	9	2,990	0.30%
2021/05/26	1	39.75	3	39.80	39.75	-2	3,014	-0.07%
2021/05/25	4	39.80	0	0.00	39.85	4	3,032	0.13%
2021/05/19	1	38.50	0	0.00	38.40	1	3,246	0.03%
2021/05/18	2	38.63	0	0.00	38.85	2	3,251	0.06%
2021/05/17	0	0.00	10	37.90	36.90	-10	3,251	-0.31%
2021/05/14	2	40.00	2	39.10	39.10	0	3,209	0.00%
2021/05/13	2	39.20	2	39.20	39.20	0	3,192	0.00%
2021/05/12	3	40.12	0	0.00	39.25	3	3,183	0.09%
2021/05/11	3	41.57	5	41.89	41.50	-2	3,132	-0.06%
2021/05/10	0	0.00	6	43.20	43.10	-6	3,114	-0.19%
2021/05/07	1	44.10	0	0.00	44.10	1	3,136	0.03%
2021/05/06	0	0.00	1	43.35	42.95	-1	3,140	-0.03%
2021/05/04	5	42.86	2	43.65	43.65	3	3,183	0.09%
2021/05/03	1	45.40	0	0.00	45.10	1	3,291	0.03%
2021/04/28	2	46.75	7	46.75	46.75	-5	3,402	-0.15%
2021/04/27	3	47.00	0	0.00	46.55	3	3,484	0.09%
2021/04/21	1	47.80	0	0.00	47.55	1	3,881	0.03%
2021/04/20	3	47.30	0	0.00	47.30	3	3,910	0.08%
2021/04/19	0	0.00	10	46.85	46.80	-10	4,077	-0.25%
2021/04/15	0	0.00	4	46.20	46.20	-4	4,219	-0.09%
2021/04/13	4	46.95	5	46.79	46.65	-1	4,709	-0.02%
2021/04/12	18	47.58	1	47.55	47.40	17	4,822	0.35%
2021/04/09	1	47.85	2	47.80	47.80	-1	5,091	-0.02%
2021/04/08	19	48.35	0	0.00	48.35	19	5,046	0.38%
2021/04/07	10	48.70	0	0.00	48.70	10	5,034	0.20%
2021/04/06	13	48.00	0	0.00	48.00	13	5,075	0.26%
2021/04/01	1	47.70	0	0.00	47.75	1	5,204	0.02%
2021/03/30	18	48.40	0	0.00	48.40	18	5,393	0.33%
2021/03/29	1	48.10	0	0.00	48.05	1	5,491	0.02%
2021/03/26	5	47.80	5	48.10	48.35	0	5,526	0.00%
2021/03/25	0	0.00	3	48.60	48.40	-3	5,565	-0.05%
2021/03/24	21	48.61	0	0.00	48.50	21	5,578	0.38%
2021/03/23	10	48.65	11	49.95	48.90	-1	5,660	-0.02%
2021/03/19	3	48.10	3	48.12	48.30	0	5,702	0.00%
2021/03/18	0	0.00	3	48.00	48.05	-3	6,029	-0.05%
2021/03/17	24	47.92	5	47.92	47.85	19	6,604	0.29%
2021/03/16	1	46.95	0	0.00	47.05	1	6,611	0.02%
2021/03/11	2	46.60	1	46.65	46.60	1	6,795	0.01%
2021/03/09	0	0.00	5	45.40	46.10	-5	6,962	-0.07%
2021/03/05	5	46.34	0	0.00	46.25	5	7,019	0.07%
2021/03/04	2	46.80	0	0.00	46.80	2	7,064	0.03%
2021/03/03	5	47.00	0	0.00	47.15	5	7,089	0.07%
2021/02/25	4	46.98	4	47.15	47.15	0	7,192	0.00%
2021/02/24	4	47.18	9	46.97	46.80	-5	7,232	-0.07%
2021/02/23	6	47.53	4	47.45	47.50	2	7,210	0.03%
2021/02/03	1	44.90	0	0.00	44.35	1	7,123	0.01%
2021/01/29	3	44.87	0	0.00	44.85	3	7,089	0.04%
2021/01/25	4	46.48	5	46.61	47.00	-1	6,957	-0.01%
2021/01/22	2	45.70	1.4	45.17	45.80	0.6	6,817	0.01%
2021/01/21	4	43.96	3	45.00	44.05	1	6,744	0.01%
2021/01/20	0	0.00	6	45.18	44.60	-6	6,668	-0.09%
2021/01/19	3	46.33	6	46.28	46.20	-3	6,593	-0.05%
2021/01/18	6	45.73	2	45.85	46.15	4	6,568	0.06%
2021/01/15	11	47.94	7	48.35	47.25	4	6,499	0.06%
2021/01/14	0	0.00	2	49.23	49.25	-2	6,351	-0.03%
2021/01/13	1	47.80	8.2	47.70	47.90	-7.2	6,186	-0.12%
2021/01/12	15	48.39	61	48.29	47.65	-46	6,282	-0.73%
2021/01/11	30	48.24	2	48.10	48.25	28	6,268	0.45%
2021/01/08	9	47.67	2	47.70	47.85	7	6,230	0.11%
2021/01/07	2	48.20	6.5	48.11	48.25	-4.5	6,210	-0.07%
2021/01/06	10	50.70	15	50.09	48.55	-5	6,109	-0.08%
2021/01/05	0	0.00	2	49.28	48.80	-2	5,670	-0.04%
2021/01/04	13	48.80	6.1	48.97	48.50	6.9	5,539	0.12%
2020/12/29	2	46.98	2	47.18	46.95	0	5,154	0.00%
2020/12/28	16	48.17	16	48.34	48.10	0	5,077	0.00%
2020/12/25	5	48.32	10	47.87	48.50	-5	4,927	-0.10%
2020/12/22	1	46.75	1	47.30	45.80	0	4,700	0.00%
2020/12/21	0	0.00	16	46.94	47.10	-16	4,638	-0.34%
2020/12/18	2	46.30	1	46.45	46.30	1	4,550	0.02%
2020/12/16	245	47.32	2	47.25	47.40	243	4,408	5.51%	大買/鉅額交易
2020/12/15	19	47.63	4	47.04	46.60	15	4,289	0.35%
2020/12/14	27	47.99	113	48.25	48.20	-86	4,139	-2.08%	大賣/
2020/12/11	15	47.09	21	47.56	47.60	-6	3,748	-0.16%
2020/12/10	0	0.00	1	44.55	44.55	-1	3,138	-0.03%
2020/12/09	3	43.85	0	0.00	43.85	3	3,034	0.10%
2020/12/08	5	44.26	219	44.18	44.20	-214	3,034	-7.05%	大賣/鉅額交易
2020/12/04	5	43.83	27.3	44.04	44.00	-22.3	2,895	-0.77%
2020/12/03	7	44.35	4	44.18	44.20	3	2,851	0.11%
2020/12/02	0	0.00	31	43.48	43.60	-31	2,768	-1.12%
2020/12/01	2	42.95	5	43.30	43.40	-3	2,770	-0.11%
2020/11/30	33	43.44	23	43.45	42.90	10	2,867	0.35%
2020/11/27	3	42.95	5	43.00	43.00	-2	2,881	-0.07%
2020/11/24	9	43.18	31	42.76	42.65	-22	2,981	-0.74%
2020/11/23	24	42.50	17	42.31	42.55	7	2,876	0.24%
2020/11/19	2	42.00	5.2	42.20	42.10	-3.2	2,893	-0.11%
2020/11/18	0	0.00	4	42.05	42.10	-4	2,974	-0.13%
2020/11/17	8	42.30	12	42.03	42.15	-4	3,148	-0.13%
2020/11/16	1	41.65	0	0.00	41.60	1	3,284	0.03%
2020/11/12	0	0.00	4	41.80	41.50	-4	3,711	-0.11%
2020/11/11	6.2	40.99	1	41.05	41.05	5.2	3,734	0.14%
2020/11/09	6	40.78	0	0.00	40.75	6	3,763	0.16%
2020/11/06	2	40.80	2	40.80	40.80	0	3,828	0.00%
2020/11/04	1	40.80	0	0.00	40.65	1	3,907	0.03%
2020/11/03	0	0.00	52	40.72	40.60	-52	4,019	-1.29%
2020/11/02	0	0.00	91	40.32	40.05	-91	4,074	-2.23%
2020/10/30	2	40.75	0	0.00	40.40	2	4,138	0.05%
2020/10/29	3	41.05	0	0.00	41.00	3	4,260	0.07%
2020/10/28	0	0.00	2	42.20	41.65	-2	4,268	-0.05%
2020/10/27	0	0.00	10	42.30	42.25	-10	4,271	-0.23%
2020/10/23	5	42.14	0	0.00	41.95	5	4,283	0.12%
2020/10/21	7	42.06	0	0.00	42.05	7	4,348	0.16%
2020/10/20	8	42.35	4	42.60	42.30	4	4,456	0.09%
2020/10/19	0	0.00	1	42.30	42.85	-1	4,359	-0.02%
2020/10/16	0	0.00	4	41.76	41.05	-4	4,377	-0.09%
2020/10/15	6	41.50	7	41.54	41.45	-1	4,529	-0.02%
2020/10/14	0	0.00	0	40.80	40.80	0	4,576	0.00%
2020/10/13	2	40.38	0	0.00	40.35	2	4,787	0.04%
2020/10/12	9	40.56	1	40.60	40.60	8	4,894	0.16%
2020/10/08	6	41.52	0	0.00	41.30	6	4,945	0.12%
2020/09/28	0	0.00	6	41.05	41.05	-6	5,978	-0.10%
2020/09/25	0	0.00	2	41.15	41.20	-2	6,077	-0.03%
2020/09/22	1	40.00	0	0.00	40.20	1	6,190	0.02%
2020/09/21	1	41.30	2	40.95	40.85	-1	6,266	-0.02%
2020/09/18	1	41.20	3	41.45	41.75	-2	6,300	-0.03%
2020/09/16	0	0.00	2	41.30	41.35	-2	6,514	-0.03%
2020/09/15	0	0.00	2	41.63	41.55	-2	6,828	-0.03%
2020/09/11	4	40.41	0	0.00	40.10	4	6,849	0.06%
2020/09/09	6	40.35	0	0.00	41.20	6	6,839	0.09%
2020/09/08	10	41.50	2	41.50	41.65	8	6,812	0.12%
2020/09/07	1	42.00	0	0.00	41.70	1	6,812	0.01%
2020/09/03	10	43.22	15	43.50	43.10	-5	6,761	-0.07%
2020/09/02	0	0.00	2	43.20	42.80	-2	6,641	-0.03%
2020/09/01	5	42.94	0	0.00	43.10	5	6,643	0.08%
2020/08/31	0	0.00	5	41.99	41.95	-5	6,584	-0.08%
2020/08/28	0	0.00	8	42.06	42.00	-8	6,577	-0.12%
2020/08/25	1	42.70	0	0.00	42.25	1	6,525	0.02%
2020/08/21	5	42.30	3	42.85	42.85	2	6,403	0.03%
2020/08/20	53	42.35	10	42.00	40.90	43	6,284	0.68%
2020/08/19	15	43.68	16	43.56	43.25	-1	6,081	-0.02%
2020/08/18	10	42.00	0	0.00	41.85	10	5,739	0.17%
2020/08/14	0	0.00	31	40.16	40.20	-31	5,639	-0.55%
2020/08/13	0	0.00	3	40.40	40.40	-3	5,632	-0.05%
2020/08/12	1	40.95	10	40.00	40.70	-9	5,622	-0.16%
2020/08/10	49	41.25	0	0.00	41.00	49	5,553	0.88%
2020/08/07	23	41.19	41	41.69	41.15	-18	5,549	-0.32%
2020/08/06	10	41.40	0	0.00	41.05	10	5,466	0.18%
2020/08/05	6	41.18	0	0.00	41.45	6	5,439	0.11%
2020/08/04	0	0.00	2	41.40	40.85	-2	5,472	-0.04%
2020/07/30	1	39.20	1	39.65	39.80	0	5,370	0.00%
2020/07/28	3	39.40	0	0.00	39.00	3	5,409	0.06%
2020/07/27	1	40.00	0	0.00	39.90	1	5,528	0.02%
2020/07/24	2	42.00	1	41.30	41.50	1	5,541	0.02%
2020/07/22	0	0.00	145	41.17	41.35	-145	5,414	-2.68%	大賣/鉅額交易
2020/07/21	165	43.56	45	43.73	43.50	120	5,327	2.25%	大買/鉅額交易
2020/07/20	15	44.08	2	43.95	43.95	13	5,169	0.25%
2020/07/17	3	44.50	1	44.55	44.55	2	5,089	0.04%
2020/07/16	0	0.00	3	44.50	44.50	-3	4,903	-0.06%
2020/07/15	1	43.45	0	0.00	43.45	1	4,803	0.02%
2020/07/14	3	44.00	0	0.00	44.10	3	4,776	0.06%
2020/07/13	1	44.20	0	0.00	44.40	1	4,729	0.02%
2020/07/10	16	44.51	23	44.64	44.45	-7	4,649	-0.15%
2020/07/09	15	43.42	21	43.47	43.75	-6	4,245	-0.14%
2020/07/08	11	42.05	3	42.00	42.00	8	4,064	0.20%
2020/07/07	12	41.70	2	41.80	42.00	10	4,020	0.25%
2020/07/06	46	41.03	40	41.12	41.25	6	3,895	0.15%
2020/07/03	3	40.02	0	0.00	40.25	3	3,836	0.08%
2020/07/02	6	40.10	10	40.08	40.40	-4	3,898	-0.10%
2020/07/01	16	40.03	27	40.34	40.05	-11	3,958	-0.28%
2020/06/30	26	39.66	0	0.00	39.90	26	3,875	0.67%
2020/06/29	4	38.90	0	0.00	38.35	4	3,815	0.10%
2020/06/24	9	39.70	0	0.00	39.05	9	3,795	0.24%
2020/06/23	3	39.40	13	39.17	39.40	-10	3,794	-0.26%
2020/06/22	14	39.43	1	39.40	40.00	13	3,668	0.35%
2020/06/19	20	38.14	1	38.00	38.45	19	3,386	0.56%
2020/06/18	40	38.00	20	37.95	37.95	20	3,351	0.60%
2020/06/11	20	38.03	0	0.00	37.35	20	3,458	0.58%
2020/06/08	85	38.20	0	0.00	38.20	85	3,693	2.30%
2020/06/05	1	38.30	4	38.33	38.75	-3	3,634	-0.08%
2020/06/04	1	37.90	4	37.95	37.95	-3	3,598	-0.08%
2020/06/03	4	37.70	0	0.00	37.70	4	3,619	0.11%
2020/05/28	5	36.72	2	37.33	36.70	3	3,613	0.08%
2020/05/27	2	37.35	20	37.05	37.35	-18	3,604	-0.50%
2020/05/26	21	37.00	4.1	36.75	37.00	16.9	3,549	0.48%
2020/05/25	1	35.60	0	0.00	35.80	1	3,519	0.03%
2020/05/22	1	36.00	0	0.00	36.05	1	3,507	0.03%
2020/05/21	30	36.90	30	36.50	36.50	0	3,494	0.00%
2020/05/19	3	36.40	0	0.00	36.25	3	3,493	0.09%
2020/05/18	1	36.20	2	36.10	36.10	-1	3,519	-0.03%
2020/05/13	0	0.00	0.1	37.95	37.95	-0.1	3,509	0.00%
2020/05/11	5	38.60	0	0.00	38.60	5	3,486	0.14%
2020/05/08	1	37.85	2	37.85	37.90	-1	3,389	-0.03%
2020/05/07	0	0.00	3	37.60	37.65	-3	3,369	-0.09%
2020/05/06	5	37.35	10	37.40	37.35	-5	3,364	-0.15%
2020/05/04	1	37.65	0	0.00	37.65	1	3,364	0.03%
2020/04/30	20	38.63	11	38.29	38.45	9	3,359	0.27%
2020/04/28	2	36.25	0	0.00	36.30	2	3,230	0.06%
2020/04/27	0	0.00	27	35.75	36.00	-27	3,293	-0.82%
2020/04/24	23	36.23	61	36.27	35.75	-38	3,281	-1.16%
2020/04/23	21	35.81	1	35.95	35.85	20	3,191	0.63%
2020/04/21	0	0.00	17	34.71	34.25	-17	3,148	-0.54%
2020/04/20	0	0.00	5	35.30	35.45	-5	3,167	-0.16%
2020/04/17	0	0.00	1	35.50	35.20	-1	3,171	-0.03%
2020/04/16	2	35.50	0	0.00	35.55	2	3,164	0.06%
2020/04/15	2	35.55	7	35.30	35.10	-5	3,179	-0.16%
2020/04/14	5	34.85	0	0.00	34.90	5	3,204	0.16%
2020/04/10	0	0.00	4	34.50	34.65	-4	3,279	-0.12%
2020/04/09	5	34.94	4	34.98	34.40	1	3,353	0.03%
2020/04/08	4	34.66	2	34.83	35.00	2	3,473	0.06%
2020/04/07	25	34.59	0	0.00	34.90	25	3,459	0.72%
2020/04/06	0	0.00	34	32.50	32.75	-34	3,453	-0.98%
2020/04/01	0	0.00	25	29.75	29.80	-25	3,570	-0.70%
2020/03/31	6	29.49	0	0.00	29.25	6	3,641	0.16%
2020/03/26	51	28.47	5	28.58	28.70	46	3,601	1.28%
2020/03/25	1	27.70	2	28.20	27.70	-1	3,579	-0.03%
2020/03/20	0	0.00	1	25.70	25.70	-1	3,597	-0.03%
2020/03/19	2	23.48	1	25.10	23.40	1	3,583	0.03%
2020/03/18	1	26.85	0	0.00	26.00	1	3,620	0.03%
2020/03/17	0	0.00	1	27.65	26.90	-1	3,842	-0.03%
2020/03/16	2	28.45	1	29.40	27.80	1	3,911	0.03%
2020/03/13	2	28.38	40	28.45	28.45	-38	4,071	-0.93%
2020/03/12	1	32.60	0	0.00	31.50	1	4,017	0.02%
2020/03/09	1	35.05	1	35.15	35.00	0	4,066	0.00%
2020/03/04	0	0.00	5	36.70	37.00	-5	4,308	-0.12%
2020/03/03	5	37.40	0	0.00	37.20	5	4,322	0.12%
2020/03/02	1	36.70	0	0.00	36.50	1	4,344	0.02%
2020/02/25	2	37.70	0	0.00	38.30	2	4,392	0.05%
2020/02/21	0	0.00	10	38.30	38.35	-10	4,472	-0.22%
2020/02/18	0	0.00	5	38.35	38.10	-5	4,567	-0.11%
2020/02/17	1	38.70	0	0.00	38.80	1	4,685	0.02%
2020/02/13	1	39.40	2	39.55	38.85	-1	5,135	-0.02%
2020/02/12	0	0.00	5	38.85	39.25	-5	5,342	-0.09%
2020/02/11	1	38.80	0	0.00	38.90	1	5,467	0.02%
2020/02/05	0	0.00	15	38.90	38.90	-15	5,997	-0.25%
2020/02/03	0	0.00	29	37.88	38.00	-29	6,511	-0.45%
2020/01/30	1	40.30	0	0.00	40.30	1	6,867	0.01%
2020/01/20	0	0.00	7	44.75	44.75	-7	6,931	-0.10%
2020/01/16	0	0.00	1	44.70	44.70	-1	7,236	-0.01%
2020/01/14	5	44.50	1	44.35	44.45	4	8,362	0.05%
2020/01/10	0	0.00	527	42.93	43.40	-527	8,464	-6.23%	大賣/鉅額交易
2020/01/08	0	0.00	35	43.11	43.25	-35	8,763	-0.40%
2020/01/06	0	0.00	1	44.15	44.15	-1	9,363	-0.01%
2020/01/03	0	0.00	123	45.54	45.35	-123	9,819	-1.25%	大賣/鉅額交易
2020/01/02	6	46.77	0	0.00	45.90	6	10,112	0.06%
2019/12/31	15	46.05	1	46.05	45.80	14	10,155	0.14%
2019/12/30	51	46.28	36	45.96	46.10	15	10,186	0.15%
2019/12/27	100	45.72	17	45.51	46.00	83	10,049	0.83%
2019/12/26	30	44.74	6	44.94	44.80	24	9,824	0.24%
2019/12/23	9	43.90	14	43.75	43.75	-5	9,746	-0.05%
2019/12/20	14	43.82	32	43.70	43.45	-18	9,733	-0.18%
2019/12/18	2	43.70	6	43.82	43.40	-4	9,748	-0.04%
2019/12/17	0	0.00	11	44.06	43.90	-11	9,828	-0.11%
2019/12/13	0	0.00	82	44.12	43.70	-82	10,019	-0.82%
2019/12/12	71	45.48	77	45.79	44.65	-6	9,924	-0.06%
2019/12/11	50	44.98	13	44.90	45.25	37	9,721	0.38%
2019/12/10	3	44.97	10	44.78	44.80	-7	9,684	-0.07%
2019/12/09	2	44.55	10	44.40	43.85	-8	9,488	-0.08%
2019/12/06	0	0.00	21	44.11	44.15	-21	9,472	-0.22%
2019/12/05	0	0.00	2	43.28	43.30	-2	9,755	-0.02%
2019/12/04	1	43.20	2	43.25	43.00	-1	9,952	-0.01%
2019/12/03	4	44.15	44	44.42	43.90	-40	9,913	-0.40%
2019/12/02	172	43.29	1	43.85	43.50	171	9,777	1.75%	大買/鉅額交易
2019/11/29	70	43.15	8	43.26	43.15	62	9,734	0.64%
2019/11/26	0	0.00	1	43.15	43.50	-1	9,652	-0.01%
2019/11/25	0	0.00	1	42.80	42.75	-1	9,633	-0.01%
2019/11/22	0	0.00	4.7	42.31	42.35	-4.7	9,644	-0.05%
2019/11/21	3	42.42	0	0.00	42.60	3	9,690	0.03%
2019/11/20	0	0.00	20	42.26	42.35	-20	9,701	-0.21%
2019/11/19	0	0.00	50	43.26	43.20	-50	9,746	-0.51%
2019/11/18	63	43.38	1	43.50	43.50	62	9,730	0.64%
2019/11/15	0	0.00	3	42.98	43.05	-3	9,742	-0.03%
2019/11/14	2	41.43	222	42.58	42.20	-220	9,773	-2.25%	大賣/鉅額交易
2019/11/13	44	43.17	283	42.86	42.10	-239	9,656	-2.48%	大賣/鉅額交易
2019/11/12	6	44.99	80	45.17	44.65	-74	9,317	-0.79%
2019/11/11	13	45.65	0	0.00	45.20	13	9,183	0.14%
2019/11/08	2	45.00	58	45.35	45.70	-56	8,954	-0.63%
2019/11/07	3	44.63	5	44.89	44.95	-2	8,821	-0.02%
2019/11/06	12	44.58	146	43.60	44.60	-134	8,649	-1.55%	大賣/鉅額交易
2019/11/05	45	44.31	1	44.00	44.05	44	8,518	0.52%
2019/11/04	22	45.35	2	45.53	45.00	20	8,393	0.24%
2019/11/01	48	46.07	23	46.62	45.90	25	8,267	0.30%
2019/10/31	481	45.50	18	45.49	45.70	463	7,899	5.86%	大買/鉅額交易
2019/10/30	31	45.37	412	45.06	45.00	-381	7,712	-4.94%	大賣/鉅額交易
2019/10/29	22	44.94	4	45.45	44.75	18	7,522	0.24%
2019/10/28	0	0.00	2	44.83	44.20	-2	7,296	-0.03%
2019/10/25	6	44.02	0	43.90	43.80	6	7,172	0.08%
2019/10/24	9	45.44	1	45.05	44.80	8	7,057	0.11%
2019/10/23	6	46.18	76	45.51	45.05	-70	6,886	-1.02%
2019/10/22	125	47.55	63	46.76	46.00	62	6,665	0.93%	大買/
2019/10/21	0	0.00	5	43.82	44.00	-5	5,805	-0.09%
2019/10/18	33	43.55	3.2	43.51	43.60	29.8	5,744	0.52%
2019/10/17	0	0.00	7	43.16	43.35	-7	5,658	-0.12%
2019/10/16	31	44.59	2	43.40	43.05	29	5,626	0.52%
2019/10/15	5.3	43.87	13	43.87	43.30	-7.8	5,344	-0.15%
2019/10/14	10.3	43.05	253	43.31	44.55	-242.8	5,150	-4.71%	大賣/鉅額交易
2019/10/09	27.5	39.72	58	39.96	40.50	-30.5	4,702	-0.65%
2019/10/08	83	38.63	16	38.97	38.50	67	4,309	1.55%
2019/10/07	299	37.29	44	37.32	37.35	255	4,173	6.11%	大買/鉅額交易
2019/10/04	40	36.35	1	36.55	36.55	39	4,071	0.96%
2019/10/03	0	0.00	1	35.05	35.05	-1	3,990	-0.03%
2019/10/02	1	35.15	0	0.00	35.40	1	3,985	0.03%
2019/09/27	0	0.00	2	34.65	34.80	-2	4,004	-0.05%
2019/09/26	0	0.00	5	36.05	35.60	-5	3,976	-0.13%
2019/09/25	93	35.55	74.3	35.44	35.55	18.7	3,944	0.47%
2019/09/23	1	36.10	2	36.25	36.45	-1	3,901	-0.03%
2019/09/20	2	36.90	64	36.88	36.10	-62	3,869	-1.60%
2019/09/19	59	36.45	46	36.24	36.50	13	3,745	0.35%
2019/09/18	4.3	36.74	2	36.95	37.00	2.3	3,653	0.06%
2019/09/17	31	35.71	6	35.58	35.55	25	3,510	0.71%
2019/09/16	14	35.80	0	0.00	35.95	14	3,567	0.39%
2019/09/12	1	35.85	2	35.20	36.15	-1	3,531	-0.03%
2019/09/11	7	34.56	22	34.77	34.70	-15	3,454	-0.43%
2019/09/10	56	34.97	15	34.85	34.80	41	3,423	1.20%
2019/09/09	201	37.22	3	37.08	35.70	198	3,350	5.91%	大買/鉅額交易
2019/09/06	2	35.20	30	36.72	36.60	-28	3,022	-0.93%
2019/09/05	12	35.04	9	34.85	34.85	3	2,852	0.11%
2019/09/04	5	34.97	36	35.00	35.20	-31	2,855	-1.09%
2019/09/03	36	35.44	1	35.20	35.20	35	2,837	1.23%
2019/09/02	0	0.00	5	34.81	34.80	-5	2,785	-0.18%
2019/08/30	0	0.00	11	34.65	34.65	-11	2,772	-0.40%
2019/08/29	0	0.00	5	34.40	34.50	-5	2,747	-0.18%
2019/08/28	26	34.39	7	34.14	34.30	19	2,732	0.70%
2019/08/27	5	33.83	0	0.00	33.75	5	2,691	0.19%
2019/08/26	12	33.57	7	33.40	33.35	5	2,671	0.19%
2019/08/23	0	0.00	66	35.55	35.30	-66	2,631	-2.51%
2019/08/22	8	35.24	9	35.81	35.75	-1	2,602	-0.04%
2019/08/21	0	0.00	2	34.88	34.85	-2	2,522	-0.08%
2019/08/20	1	35.10	5	35.00	35.05	-4	2,497	-0.16%
2019/08/19	0	0.00	1	35.05	35.05	-1	2,432	-0.04%
2019/08/16	70	32.79	3	32.73	32.90	67	2,354	2.85%
2019/08/15	1	31.60	1	31.65	31.60	0	2,333	0.00%
2019/08/14	1	32.10	0	0.00	31.85	1	2,345	0.04%
2019/08/13	4	31.88	0	0.00	31.90	4	2,342	0.17%
2019/08/07	0	0.00	31	31.11	31.05	-31	2,406	-1.29%
2019/08/06	23	30.31	0	0.00	30.50	23	2,497	0.92%
2019/08/05	0	0.00	8	31.12	30.80	-8	2,551	-0.31%
2019/08/02	7	32.27	40	31.91	31.80	-33	2,666	-1.24%
2019/08/01	5	33.45	0	0.00	33.35	5	2,703	0.18%
2019/07/31	1	33.45	60	33.53	34.00	-59	2,807	-2.10%
2019/07/30	60	35.07	20	35.05	35.15	40	2,822	1.42%
2019/07/29	15	36.00	9	35.65	35.65	6	2,808	0.21%
2019/07/26	19	35.69	0	0.00	35.70	19	2,837	0.67%
2019/07/25	0	0.00	98	34.76	35.30	-98	2,875	-3.41%
2019/07/24	3	35.80	16	34.76	34.65	-13	2,889	-0.45%
2019/07/23	6	35.54	0	0.00	35.15	6	2,959	0.20%
2019/07/22	12	35.57	0	0.00	35.15	12	3,052	0.39%
2019/07/18	0	0.00	10	35.38	34.90	-10	3,040	-0.33%
2019/07/17	5	35.08	0	0.00	35.20	5	3,007	0.17%
2019/07/16	7	35.49	0	0.00	35.10	7	3,048	0.23%
2019/07/15	6	35.28	0	0.00	35.15	6	3,079	0.19%
2019/07/12	0	0.00	112	35.71	35.80	-112	3,119	-3.59%	大賣/鉅額交易
2019/07/11	184	36.48	3	36.40	36.80	181	3,099	5.84%	大買/鉅額交易
2019/07/10	0	0.00	29	33.79	35.80	-29	2,908	-1.00%
2019/07/09	2	32.53	0	0.00	32.55	2	2,876	0.07%
2019/07/08	1	32.35	0	0.00	32.35	1	2,991	0.03%
2019/07/05	2	33.00	0	0.00	32.80	2	3,075	0.07%
2019/07/04	2	32.90	3	32.85	32.90	-1	3,180	-0.03%
2019/07/03	0	0.00	6	32.05	32.10	-6	3,236	-0.19%
2019/07/02	8	32.29	0	0.00	32.30	8	3,420	0.23%
2019/07/01	1	32.15	0	0.00	32.60	1	3,839	0.03%
2019/06/27	0	0.00	4	31.83	31.70	-4	3,904	-0.10%
2019/06/26	3	31.48	15	31.45	31.45	-12	3,933	-0.31%
2019/06/25	2	31.48	6	31.45	31.45	-4	4,004	-0.10%
2019/06/21	0	0.00	5	32.55	31.70	-5	4,317	-0.12%
2019/06/20	10	32.19	1	32.15	32.35	9	4,331	0.21%
2019/06/19	75	31.50	5	31.62	31.65	70	4,389	1.59%
2019/06/17	15	31.52	7	30.99	31.00	8	4,482	0.18%
2019/06/14	7	31.86	4	31.56	31.55	3	4,557	0.07%
2019/06/13	3	31.97	0	0.00	31.50	3	4,625	0.06%
2019/06/12	5	32.85	0	0.00	32.95	5	4,701	0.11%
2019/06/11	0	0.00	3	31.42	31.15	-3	4,830	-0.06%
2019/06/10	0	0.00	10	31.05	31.00	-10	5,174	-0.19%
2019/06/06	4	30.88	0	0.00	30.65	4	5,754	0.07%
2019/06/05	3	31.35	0	0.00	31.10	3	6,114	0.05%
2019/06/04	3	31.50	0	0.00	31.00	3	6,214	0.05%
2019/05/24	0	0.00	1	31.65	31.60	-1	7,203	-0.01%
2019/05/23	1	30.95	0	0.00	30.90	1	7,217	0.01%
2019/05/22	1	33.05	0	0.00	32.20	1	7,189	0.01%
2019/05/20	0	0.00	5	31.80	32.10	-5	7,191	-0.07%
2019/05/17	0	0.00	5	32.10	31.55	-5	7,296	-0.07%
2019/05/15	1	33.95	1	33.85	33.95	0	7,297	0.00%
2019/05/14	77	32.29	493	31.74	33.00	-416	7,285	-5.71%	大賣/鉅額交易
2019/05/13	11	33.15	154	33.02	32.80	-143	7,185	-1.99%	大賣/鉅額交易
2019/05/10	16	34.38	84	33.40	33.70	-68	7,109	-0.96%
2019/05/09	32	35.64	69	35.76	35.45	-37	6,976	-0.53%
2019/05/08	8	36.45	32	35.28	35.35	-24	6,904	-0.35%
2019/05/07	6	37.58	25	37.64	37.35	-19	6,796	-0.28%
2019/05/06	6	38.08	0	0.00	37.90	6	6,747	0.09%
2019/05/03	42	38.70	1	38.60	39.00	41	6,703	0.61%
2019/05/02	42	38.65	1	38.90	38.80	41	6,634	0.62%
2019/04/29	246	37.55	1	38.10	37.50	245	6,501	3.77%	大買/鉅額交易
2019/04/26	419	39.04	15	38.92	38.95	404	6,379	6.33%	大買/鉅額交易
2019/04/25	1	37.95	1	38.05	37.95	0	6,240	0.00%
2019/04/24	32	38.09	0	0.00	37.85	32	6,232	0.51%
2019/04/22	40	38.25	2	38.40	38.65	38	6,181	0.61%
2019/04/19	1	38.10	18	38.34	37.70	-17	6,119	-0.28%
2019/04/18	5	39.60	451	38.95	38.25	-446	6,016	-7.41%	大賣/鉅額交易
2019/04/17	2	39.53	2	40.05	39.20	0	5,932	0.00%
2019/04/15	1	38.80	0	0.00	40.20	1	5,761	0.02%
2019/04/12	184	38.90	110	39.46	38.95	74	5,677	1.30%	大買/大賣/
2019/04/11	50	40.23	0	0.00	40.05	50	5,554	0.90%
2019/04/10	15	41.31	109	41.07	41.10	-94	5,459	-1.72%	大賣/
2019/04/09	2	42.53	0	0.00	42.90	2	5,339	0.04%
2019/04/08	123	45.35	13	45.10	43.05	110	5,252	2.09%	大買/鉅額交易
2019/04/03	29	42.40	8	42.97	43.45	21	5,053	0.42%
2019/04/02	5	39.80	0	0.00	39.50	5	4,620	0.11%
2019/04/01	105	38.94	0	0.00	39.00	105	4,567	2.30%	大買/鉅額交易
2019/03/28	10	40.00	0	0.00	39.05	10	4,497	0.22%
2019/03/27	1	39.90	3	39.97	40.75	-2	4,438	-0.05%
2019/03/26	305	39.69	0	0.00	39.00	305	4,258	7.16%	大買/鉅額交易
2019/03/25	6	38.00	0	0.00	38.00	6	4,125	0.15%
2019/03/22	17	39.00	4	38.90	38.25	13	4,042	0.32%
2019/03/21	0	0.00	156	37.83	38.65	-156	3,975	-3.92%	大賣/鉅額交易
2019/03/20	0	0.00	2	38.63	38.15	-2	3,961	-0.05%
2019/03/19	10	39.26	1	39.40	38.00	9	3,894	0.23%
2019/03/18	3	37.93	0	0.00	38.65	3	3,804	0.08%
2019/03/15	3	39.17	2	39.38	38.50	1	3,726	0.03%
2019/03/14	19	40.56	1	40.00	40.65	18	3,582	0.50%
2019/03/13	52	39.60	13	39.22	40.30	39	3,419	1.14%
2019/03/12	23	38.85	31	38.48	37.55	-8	3,078	-0.26%
2019/03/11	194	37.75	125	36.64	38.60	69	2,521	2.74%	大買/大賣/
2019/03/08	101	34.16	172	34.56	35.10	-71	2,187	-3.25%	大買/大賣/
2019/03/07	3	33.70	138	34.81	35.10	-135	2,108	-6.40%	大賣/鉅額交易
2019/03/06	1,256	33.56	174	33.71	34.70	1,082	1,888	57.28%	大買/大賣/鉅額交易
2019/03/05	156	31.35	160	32.68	31.95	-4	1,550	-0.26%	大買/大賣/
2019/03/04	81	29.80	0	0.00	30.40	81	1,261	6.42%
2019/02/27	24	28.74	17	28.74	28.80	7	1,193	0.59%
2019/02/26	10	29.00	10	28.33	28.35	0	1,179	0.00%
2019/02/25	0	0.00	2	27.45	27.95	-2	1,128	-0.18%
2019/02/22	2	27.20	0	0.00	27.30	2	1,125	0.18%
2019/02/21	65	27.92	0	0.00	27.95	65	1,133	5.74%
2019/02/20	10	28.14	0	0.00	28.10	10	1,163	0.86%
2019/02/19	5	27.90	0	0.00	28.00	5	1,301	0.38%
2019/02/18	6	27.85	3	28.00	28.00	3	1,411	0.21%
2019/02/15	4	25.60	29	25.56	26.90	-25	1,301	-1.92%
2019/02/13	29	25.18	4	25.10	25.05	25	1,222	2.04%
2019/01/30	0	0.00	12	23.97	23.95	-12	1,182	-1.02%
2019/01/29	0	0.00	11	24.10	24.10	-11	1,183	-0.93%
2019/01/28	13	24.15	8	24.40	24.40	5	1,180	0.42%
2019/01/22	0	0.00	1	23.80	23.80	-1	1,181	-0.08%
2019/01/21	0	0.00	1	24.00	23.90	-1	1,187	-0.08%
2019/01/16	0	0.00	2	23.60	23.50	-2	1,194	-0.17%
2019/01/10	40	23.64	0	0.00	23.65	40	1,231	3.25%
2019/01/08	0	0.00	1	23.25	22.95	-1	1,237	-0.08%
2019/01/07	23	23.06	0	0.00	23.15	23	1,246	1.85%
2018/12/27	20	24.21	0	0.00	23.80	20	1,344	1.49%
2018/12/22	1	23.80	0	0.00	23.70	1	1,351	0.07%
2018/12/05	0	0.00	28	25.38	25.40	-28	1,438	-1.95%
2018/12/04	0	0.00	2	25.65	25.65	-2	1,453	-0.14%
2018/12/03	0	0.00	2	24.70	25.25	-2	1,434	-0.14%
2018/11/16	2	23.85	2	23.95	24.00	0	1,240	0.00%
2018/11/15	22	23.30	1	23.25	23.45	21	1,079	1.95%
2018/11/09	0	0.00	1	21.50	21.55	-1	976	-0.10%
2018/11/07	20	21.55	0	0.00	21.55	20	1,040	1.92%
2018/11/01	2	21.75	0	0.00	21.75	2	1,075	0.19%
2018/10/30	1	20.35	0	0.00	20.70	1	1,073	0.09%
2018/10/29	0	0.00	2	20.40	20.35	-2	1,085	-0.18%
2018/10/24	3	20.90	0	0.00	20.85	3	1,128	0.27%
2018/10/16	2	22.03	0	0.00	21.90	2	1,109	0.18%
2018/10/04	0	0.00	100	25.90	25.85	-100	1,025	-9.75%
2018/10/03	2	26.40	0	0.00	26.05	2	1,021	0.20%
2018/10/02	30	26.20	0	0.00	26.30	30	1,022	2.93%
2018/09/25	0	0.00	2	25.98	25.90	-2	1,029	-0.19%
2018/09/21	4	26.10	0	0.00	25.85	4	1,029	0.39%
2018/09/20	0	0.00	1	26.50	26.50	-1	936	-0.11%
2018/09/14	2	27.40	1	27.40	27.40	1	919	0.11%
2018/08/22	0	0.00	1	27.75	28.00	-1	1,026	-0.10%
2018/08/20	1	27.55	1	28.40	27.60	0	1,039	0.00%
2018/08/17	1	28.15	0	0.00	28.00	1	1,032	0.10%
2018/08/13	0	0.00	3	29.45	29.80	-3	967	-0.31%
2018/07/31	0.8	33.15	0	33.15	33.10	0.7	1,050	0.07%
2018/07/23	1	32.05	0	0.00	32.10	1	1,081	0.09%
2018/07/19	0	0.00	2	32.85	32.55	-2	1,094	-0.18%
2018/07/16	12	31.87	0	0.00	31.90	12	1,086	1.10%
2018/07/13	50	31.60	0	0.00	31.70	50	1,092	4.58%
2018/06/06	0	0.00	1	35.80	35.65	-1	942	-0.11%
2018/05/31	1	35.10	0	0.00	35.45	1	970	0.10%
2018/05/16	52	35.61	0	0.00	35.55	52	991	5.24%
2018/05/15	1	39.60	1	39.50	39.50	0	928	0.00%
2018/05/04	0	0.00	94	38.58	38.75	-94	971	-9.68%
2018/04/26	1	39.40	0	0.00	39.45	1	994	0.10%
2018/04/18	0	0.00	15	40.47	40.75	-15	1,017	-1.47%
2018/04/17	0	0.00	23	40.43	40.30	-23	1,032	-2.23%
2018/04/16	0	0.00	16.4	40.44	40.25	-16.4	1,045	-1.57%
2018/04/13	0	0.00	6	40.59	40.50	-6	1,069	-0.56%
2018/04/12	0	0.00	5	40.45	40.40	-5	1,109	-0.45%
2018/04/11	1	40.55	1	40.40	40.40	0	1,136	0.00%
2018/04/10	0	0.00	1	41.00	41.00	-1	1,165	-0.09%
2018/04/09	1	40.05	0	0.00	40.05	1	1,182	0.08%
2018/04/03	13	40.16	0	0.00	40.10	13	1,189	1.09%
2018/03/31	5	40.75	0	0.00	40.75	5	1,194	0.42%
2018/03/27	1	40.95	0	0.00	41.00	1	1,225	0.08%
2018/03/26	1	40.20	0	0.00	40.35	1	1,239	0.08%
2018/03/23	2	40.20	0	0.00	40.50	2	1,277	0.16%
2018/03/16	0	0.00	9	42.64	42.55	-9	1,616	-0.56%
2018/03/09	2	42.50	1	42.70	42.70	1	1,794	0.06%
2018/03/07	12	43.25	2	42.80	42.85	10	1,843	0.54%
2018/03/06	2	42.60	0	0.00	42.60	2	1,828	0.11%
2018/03/05	0	0.00	1	41.65	41.50	-1	1,829	-0.05%
2018/03/02	3	41.93	0	0.00	42.00	3	1,929	0.16%
2018/03/01	1	41.80	0	0.00	42.60	1	1,959	0.05%
2018/02/27	2	42.25	1	42.20	42.20	1	1,993	0.05%
2018/02/08	3	42.13	0	0.00	41.90	3	2,158	0.14%
2018/02/05	4	45.45	0	0.00	45.60	4	2,157	0.19%
2018/02/02	2	46.05	2	46.95	46.95	0	2,198	0.00%
2018/01/31	1	46.05	0	0.00	45.95	1	2,460	0.04%
2018/01/26	1	45.50	0	0.00	45.50	1	2,505	0.04%
2018/01/25	2	46.15	2	46.10	46.00	0	2,542	0.00%
2018/01/24	20	46.30	0	0.00	46.30	20	2,547	0.79%
2018/01/23	5	46.65	0	0.00	46.75	5	2,552	0.20%
2018/01/22	20	46.79	0	0.00	46.75	20	2,593	0.77%
2018/01/19	20	47.28	0	0.00	47.40	20	2,660	0.75%
2018/01/18	0	0.00	1	47.65	47.60	-1	2,692	-0.04%
2018/01/17	0	0.00	1	47.40	47.40	-1	2,887	-0.03%
2018/01/15	1	47.80	1	47.80	47.80	0	2,946	0.00%
2018/01/09	1	47.95	19	48.21	48.00	-18	3,122	-0.58%
2018/01/08	0	0.00	81	49.13	48.70	-81	3,146	-2.57%
2018/01/05	0.4	49.60	0	0.00	49.70	0.4	3,229	0.01%
2018/01/04	1	49.50	0	0.00	49.45	1	3,273	0.03%
2018/01/03	2	50.00	10	49.75	49.75	-8	3,364	-0.24%