正崴 (2392)-元富-新店券商分點個股進出

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
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
12,742張
產業
上市電子零組件類股
632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－元富-新店券商分點個股進出

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-新店券商分點個股進出
元富-新店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
2024/12/03	6	78.75	4	78.18	78.10	2	14,217	0.01%
2024/12/02	6	78.80	5	78.00	77.80	1	14,075	0.01%
2024/11/29	80	78.83	25	78.82	79.60	55	13,892	0.40%
2024/11/28	18	79.46	55	80.56	78.00	-37	13,541	-0.27%
2024/11/27	76	86.73	69	85.87	81.30	7	12,956	0.05%
2024/11/26	45	86.78	34.1	86.64	87.70	10.9	12,127	0.09%
2024/11/25	79.5	86.18	39	87.17	87.80	40.5	11,388	0.36%
2024/11/22	1	79.90	28	79.90	79.90	-27	9,470	-0.29%
2024/11/21	4	73.00	1	73.40	72.70	3	9,244	0.03%
2024/11/20	18	73.99	12	73.18	72.80	6	9,151	0.07%
2024/11/19	12	72.91	20	74.38	75.10	-8	8,982	-0.09%
2024/11/18	21	73.17	28	73.37	72.20	-7	8,775	-0.08%
2024/11/15	28	73.74	42	74.05	72.60	-14	8,468	-0.17%
2024/11/14	31	74.11	10	72.97	72.00	21	8,001	0.26%
2024/11/13	51	74.83	41.5	74.75	75.10	9.5	7,525	0.13%
2024/11/12	16	72.35	1.4	71.87	71.60	14.6	6,900	0.21%
2024/11/11	84	74.87	38	74.93	74.50	46	6,708	0.69%
2024/11/08	70.1	73.44	46	74.43	74.20	24.1	6,099	0.40%
2024/11/07	3	67.27	9	68.42	69.50	-6	5,274	-0.11%
2024/11/06	1	62.80	0	0.00	63.20	1	4,993	0.02%
2024/11/05	1	63.00	1	62.90	62.80	0	5,131	0.00%
2024/11/04	1	62.60	0	0.00	62.00	1	5,345	0.02%
2024/11/01	1	62.40	2	63.15	63.10	-1	5,369	-0.02%
2024/10/30	3	62.23	7	63.43	64.80	-4	5,410	-0.07%
2024/10/29	16	62.71	15	62.43	61.70	1	5,324	0.02%
2024/10/25	2	62.40	0	0.00	62.90	2	5,304	0.04%
2024/10/24	1	62.80	3	63.67	61.80	-2	5,399	-0.04%
2024/10/23	1	62.00	1	62.30	62.10	0	5,482	0.00%
2024/10/22	1	61.40	0	0.00	61.80	1	5,571	0.02%
2024/10/21	0	0.00	2	62.20	62.10	-2	5,751	-0.03%
2024/10/18	1.1	60.87	0	0.00	60.70	1.1	5,914	0.02%
2024/10/17	0.3	61.80	0	0.00	61.60	0.3	6,084	0.00%
2024/10/15	1	62.40	1	61.50	61.50	0	6,413	0.00%
2024/10/14	1	61.10	0	0.00	61.90	1	6,696	0.01%
2024/10/11	3	60.07	0	0.00	59.80	3	7,153	0.04%
2024/10/09	0.6	62.07	0	0.00	61.60	0.6	8,150	0.01%
2024/10/08	1	62.10	0	0.00	62.20	1	9,853	0.01%
2024/10/01	0	0.00	15	63.80	64.00	-15	12,736	-0.12%
2024/09/30	0	0.00	1	64.40	64.30	-1	12,809	-0.01%
2024/09/25	0	0.00	2	65.60	65.60	-2	13,171	-0.02%
2024/09/20	7	65.77	4	65.60	64.20	3	13,960	0.02%
2024/09/19	0	0.00	2	65.05	65.30	-2	13,917	-0.01%
2024/09/18	2	63.15	1	64.20	62.60	1	14,049	0.01%
2024/09/12	1	64.90	1	65.00	64.60	0	15,139	0.00%
2024/09/10	1	64.50	6	62.88	61.70	-5	15,751	-0.03%
2024/09/09	0	0.00	1	62.50	63.30	-1	16,755	-0.01%
2024/09/06	0	0.00	1	63.40	63.20	-1	17,091	-0.01%
2024/09/05	4	63.20	0	0.00	62.80	4	17,300	0.02%
2024/09/04	2	62.50	6	63.13	63.00	-4	17,298	-0.02%
2024/09/03	4	69.10	11	69.25	68.30	-7	17,213	-0.04%
2024/09/02	1.5	70.57	11	70.05	70.00	-9.5	17,269	-0.06%
2024/08/30	49	73.19	6.1	71.98	71.50	42.9	17,202	0.25%
2024/08/29	3	70.57	0	0.00	70.40	3	16,956	0.02%
2024/08/28	16	70.97	18	71.37	71.50	-2	16,878	-0.01%
2024/08/27	0	0.00	4	67.75	69.00	-4	16,614	-0.02%
2024/08/26	8	67.25	0	0.00	65.80	8	16,586	0.05%
2024/08/23	2	66.30	0	0.00	67.10	2	16,638	0.01%
2024/08/21	1	70.20	4	69.13	67.90	-3	17,412	-0.02%
2024/08/20	7	68.60	4	69.38	69.50	3	18,218	0.02%
2024/08/19	1	66.80	0	0.00	66.70	1	18,991	0.01%
2024/08/16	1	66.90	0	0.00	66.60	1	19,311	0.01%
2024/08/15	1	66.30	0	0.00	65.90	1	19,609	0.01%
2024/08/14	3	67.50	12	66.53	66.30	-9	20,179	-0.04%
2024/08/13	2	66.70	1	67.10	67.30	1	20,223	0.00%
2024/08/12	2	67.60	1	67.50	66.80	1	20,212	0.00%
2024/08/09	1	66.50	5	66.94	66.90	-4	20,242	-0.02%
2024/08/08	3.1	63.70	0	0.00	63.70	3.1	20,135	0.02%
2024/08/07	0	0.00	5	65.06	66.00	-5	20,270	-0.02%
2024/08/06	5	60.08	1	60.40	60.70	4	20,133	0.02%
2024/08/05	3	63.53	5	62.70	62.70	-2	19,946	-0.01%
2024/08/02	7	70.51	0	0.00	69.60	7	19,945	0.04%
2024/08/01	6	73.28	10	73.65	74.00	-4	19,997	-0.02%
2024/07/31	6	70.08	0	0.00	70.30	6	20,024	0.03%
2024/07/30	1	69.80	6	68.37	69.80	-5	20,242	-0.02%
2024/07/29	0.1	71.20	0	0.00	68.80	0.1	20,142	0.00%
2024/07/26	1.2	71.33	2	71.30	71.30	-0.8	20,024	0.00%
2024/07/23	3	75.47	1	74.20	74.00	2	19,904	0.01%
2024/07/22	4	75.28	1	75.30	74.50	3	19,802	0.02%
2024/07/19	4	80.15	4	78.33	76.80	0	19,624	0.00%
2024/07/18	10.1	80.26	4	80.30	79.80	6.1	19,458	0.03%
2024/07/17	3	83.93	0	0.00	83.60	3	19,273	0.02%
2024/07/16	6	84.50	4	84.55	84.40	2	19,090	0.01%
2024/07/15	9.2	89.04	3	86.83	86.10	6.2	18,952	0.03%
2024/07/12	5	89.02	31	90.63	89.50	-26	18,704	-0.14%
2024/07/11	143	90.97	105	91.13	89.60	38	18,215	0.21%	大買/大賣/
2024/07/10	68	91.10	65	90.81	90.00	3	17,228	0.02%
2024/07/09	62	85.24	70.1	86.19	89.10	-8.1	15,502	-0.05%
2024/07/08	49	80.90	33	82.59	81.00	16	13,719	0.12%
2024/07/05	7	78.31	7	79.79	79.00	0	12,866	0.00%
2024/07/04	0	0.00	2	77.40	76.90	-2	12,601	-0.02%
2024/07/03	2	77.15	8	77.58	76.50	-6	12,521	-0.05%
2024/07/02	11	76.02	6	76.08	76.90	5	12,413	0.04%
2024/07/01	2	78.60	33	78.40	77.80	-31	12,264	-0.25%
2024/06/28	50	78.81	4	79.78	79.00	46	12,141	0.38%
2024/06/27	8	78.33	7	78.83	77.70	1	11,918	0.01%
2024/06/26	23	77.63	28	77.53	77.50	-5	11,835	-0.04%
2024/06/25	9.1	75.94	2	74.50	76.30	7.1	11,610	0.06%
2024/06/24	12	75.13	4	75.63	75.30	8	11,628	0.07%
2024/06/21	31	79.16	20	79.13	77.70	11	11,472	0.10%
2024/06/20	5	76.90	13	77.27	77.80	-8	10,902	-0.07%
2024/06/19	13	74.87	7	76.99	74.60	6	10,646	0.06%
2024/06/18	11	79.48	5	78.74	77.40	6	10,334	0.06%
2024/06/17	4	78.60	0	0.00	78.70	4	9,912	0.04%
2024/06/14	17	79.15	10	79.76	79.70	7	9,647	0.07%
2024/06/13	5	72.56	30	75.42	75.90	-25	8,601	-0.29%
2024/06/12	6	66.93	5	66.20	69.00	1	8,254	0.01%
2024/06/11	1	72.50	0	0.00	69.20	1	8,037	0.01%
2024/06/07	4	69.40	12	70.15	70.50	-8	8,047	-0.10%
2024/06/06	3	68.27	3	68.50	66.60	0	8,085	0.00%
2024/06/05	5	71.00	11	70.78	69.60	-6	7,991	-0.08%
2024/06/04	4	72.15	0	0.00	71.20	4	7,988	0.05%
2024/06/03	22.1	72.48	0	0.00	72.40	22.1	7,971	0.28%
2024/05/31	0	0.00	10	74.25	72.00	-10	7,949	-0.13%
2024/05/30	12	72.98	0	0.00	72.50	12	7,882	0.15%
2024/05/29	2	74.95	4	75.00	75.00	-2	7,869	-0.03%
2024/05/28	8	76.11	22	75.78	75.80	-14	7,803	-0.18%
2024/05/27	9	74.77	11	74.79	73.90	-2	7,632	-0.03%
2024/05/24	13	73.25	4	73.03	72.20	9	7,015	0.13%
2024/05/23	11	67.98	8	71.91	73.30	3	6,116	0.05%
2024/05/22	6	64.90	6	65.12	66.70	0	5,175	0.00%
2024/05/21	2	57.10	2	58.50	60.70	0	4,835	0.00%
2024/05/20	4	58.95	13	58.16	58.50	-9	4,496	-0.20%
2024/05/17	3	53.87	25	53.48	53.70	-22	3,911	-0.56%
2024/05/16	1	52.20	3	52.00	52.00	-2	3,770	-0.05%
2024/05/15	1	51.60	6	52.77	51.60	-5	3,721	-0.13%
2024/05/14	0	0.00	1	51.20	51.50	-1	3,610	-0.03%
2024/05/13	3	51.30	11.7	51.84	51.60	-8.7	3,527	-0.25%
2024/05/10	0	0.00	1	48.75	48.75	-1	3,315	-0.03%
2024/05/08	2	50.05	0	0.00	49.35	2	3,201	0.06%
2024/05/07	4	49.84	2	49.95	49.45	2	3,130	0.06%
2024/05/06	1	49.35	4	49.47	49.50	-3	2,921	-0.10%
2024/05/03	0	0.00	22	48.64	48.75	-22	2,761	-0.80%
2024/04/30	0	0.00	4	46.90	46.60	-4	2,460	-0.16%
2024/04/23	1	44.55	0	0.00	44.60	1	2,415	0.04%
2024/04/22	1	44.15	0	0.00	44.15	1	2,424	0.04%
2024/04/19	0	0.00	1	43.80	44.40	-1	2,430	-0.04%
2024/04/18	0	0.00	27	45.74	46.25	-27	2,388	-1.13%
2024/04/17	0	0.00	16	44.54	44.45	-16	2,355	-0.68%
2024/04/16	44	43.69	0	0.00	43.50	44	2,351	1.87%
2024/04/12	0	0.00	10.1	46.15	46.25	-10.1	2,301	-0.44%
2024/04/11	4	45.91	5	45.70	45.85	-1	2,300	-0.04%
2024/04/10	0	0.00	2	46.55	46.65	-2	2,389	-0.08%
2024/04/09	1	46.25	0	0.00	46.25	1	2,395	0.04%
2024/04/08	10	46.06	0	0.00	45.90	10	2,389	0.42%
2024/04/03	2	46.45	0	0.00	46.35	2	2,378	0.08%
2024/04/01	1	47.50	6	47.69	47.10	-5	2,388	-0.21%
2024/03/29	2	46.73	2	47.45	46.40	0	2,313	0.00%
2024/03/28	14	46.16	8	46.54	46.00	6	2,161	0.28%
2024/03/27	21	46.89	17	46.46	47.10	4	2,122	0.19%
2024/03/26	8	44.80	2	45.15	44.85	6	2,030	0.30%
2024/03/25	4	45.35	0	0.00	45.15	4	2,077	0.19%
2024/03/22	0	0.00	4	44.70	45.00	-4	2,139	-0.19%
2024/03/21	8	44.80	0	0.00	44.90	8	2,252	0.36%
2024/03/20	6	44.38	0	0.00	44.40	6	2,327	0.26%
2024/03/13	5	45.15	0	45.90	45.15	5	3,437	0.15%
2024/03/12	1	43.85	0	0.00	45.20	1	3,402	0.03%
2024/03/08	1	44.05	1	44.30	43.95	0	3,332	0.00%
2024/03/05	0	0.00	2	46.33	46.50	-2	3,341	-0.06%
2024/03/04	0	0.00	1	45.90	45.85	-1	3,355	-0.03%
2024/02/29	0	0.00	1.1	45.13	45.45	-1.1	3,380	-0.03%
2024/02/27	2	44.28	1	44.15	44.50	1	3,421	0.03%
2024/02/26	0	0.00	42	44.94	44.50	-42	3,391	-1.24%
2024/02/22	6	43.79	0	0.00	43.90	6	3,332	0.18%
2024/02/21	0	44.30	6	44.39	44.20	-6	3,323	-0.18%
2024/02/19	4	43.61	11	43.63	43.75	-7	3,302	-0.21%
2024/02/15	10	42.80	2	42.60	42.85	8	3,317	0.24%
2024/02/05	1	43.40	0	0.00	43.50	1	3,335	0.03%
2024/02/02	15	43.85	0	0.00	43.70	15	3,322	0.45%
2024/02/01	16	44.08	0	0.00	44.05	16	3,319	0.48%
2024/01/31	0	0.00	1	44.75	44.75	-1	3,332	-0.03%
2024/01/30	1	44.35	0	0.00	44.25	1	3,330	0.03%
2024/01/29	0	0.00	0	44.80	44.80	0	3,325	0.00%
2024/01/25	0	0.00	3.3	44.94	44.80	-3.3	3,329	-0.10%
2024/01/24	9	45.31	7	45.26	45.00	2	3,328	0.06%
2024/01/23	0	0.00	1.1	44.89	44.75	-1.1	3,330	-0.03%
2024/01/22	0	0.00	1	44.15	44.35	-1	3,319	-0.03%
2024/01/19	0	44.00	1	43.90	43.90	-1	3,314	-0.03%
2024/01/18	0	44.55	0	0.00	44.30	0	3,292	0.00%
2024/01/17	0	0.00	0.3	44.25	44.15	-0.3	3,288	-0.01%
2024/01/16	3	44.53	0	44.70	44.65	3	3,273	0.09%
2024/01/15	1	45.20	0	0.00	45.20	1	3,254	0.03%
2024/01/12	1	44.65	1	44.65	44.60	0	3,252	0.00%
2024/01/11	1	44.60	1	44.85	44.75	0	3,265	0.00%
2024/01/10	5	44.60	0	0.00	44.75	5	3,293	0.15%
2024/01/09	1	45.75	0	0.00	45.30	1	3,286	0.03%
2024/01/05	1	46.35	2	45.83	45.75	-1	3,279	-0.03%
2024/01/04	6	46.75	4	46.13	46.10	2	3,261	0.06%
2024/01/03	2	48.80	0	0.00	48.80	2	3,179	0.06%
2024/01/02	0	0.00	1	48.60	48.50	-1	3,161	-0.03%
2023/12/29	0	0.00	1	48.20	48.30	-1	3,162	-0.03%
2023/12/27	4	48.93	1	48.75	48.65	3	3,156	0.10%
2023/12/26	2	48.20	0	0.00	48.40	2	3,133	0.06%
2023/12/25	0	0.00	1	48.25	48.10	-1	3,137	-0.03%
2023/12/21	8	49.09	0	0.00	48.80	8	3,163	0.25%
2023/12/20	3	49.73	3	49.65	49.90	0	3,185	0.00%
2023/12/19	1	48.65	0	0.00	48.50	1	3,128	0.03%
2023/12/18	4	51.00	2	50.65	49.20	2	3,071	0.07%
2023/12/15	1	50.87	1	50.50	50.20	0	2,983	0.00%
2023/12/14	1	50.00	8	49.83	50.00	-7	3,012	-0.23%
2023/12/13	5	49.64	1.4	49.05	49.60	3.6	2,903	0.12%
2023/12/12	5	49.92	30	50.66	51.60	-25	2,612	-0.96%
2023/12/11	1	46.50	16	46.59	47.10	-15	2,064	-0.73%
2023/12/07	0	0.00	0.3	45.25	44.80	-0.3	1,949	-0.02%
2023/12/06	10.1	44.80	0	0.00	45.00	10.1	1,967	0.51%
2023/12/05	0	0.00	1	44.65	44.75	-1	1,986	-0.05%
2023/12/01	0	0.00	2	44.90	44.90	-2	1,982	-0.10%
2023/11/30	1	44.35	0	0.00	44.10	1	2,001	0.05%
2023/11/29	0.2	44.20	0	0.00	44.30	0.2	2,037	0.01%
2023/11/28	1	43.40	1	43.90	43.90	0	2,078	0.00%
2023/11/27	1	43.35	2	43.88	43.35	-1	2,148	-0.05%
2023/11/24	11	42.64	7	42.61	42.65	4	2,203	0.18%
2023/11/23	0	0.00	5	41.65	41.85	-5	2,166	-0.23%
2023/11/22	0	41.25	0	0.00	41.20	0	2,196	0.00%
2023/11/21	0	0.00	3	41.25	41.25	-3	2,228	-0.13%
2023/11/20	10	41.35	0	0.00	41.35	10	2,237	0.45%
2023/11/16	0	0.00	1	40.85	40.90	-1	2,278	-0.04%
2023/11/15	6	40.75	2	41.00	41.00	4	2,289	0.17%
2023/11/14	1.1	40.20	0	0.00	40.25	1.1	2,298	0.05%
2023/11/13	0	0.00	1	40.70	40.60	-1	2,331	-0.04%
2023/11/10	0	39.13	0	39.15	39.15	0	2,346	0.00%
2023/11/02	0	0.00	1	39.00	38.95	-1	2,514	-0.04%
2023/11/01	1	38.50	0	0.00	38.50	1	2,515	0.04%
2023/10/23	2	39.30	0	0.00	39.10	2	2,755	0.07%
2023/10/19	0.1	39.45	0	0.00	39.25	0.1	2,886	0.00%
2023/10/18	0	0.00	1	40.65	39.80	-1	2,917	-0.03%
2023/10/17	0	0.00	2	40.80	40.70	-2	2,916	-0.07%
2023/10/13	0	41.40	0	0.00	41.30	0	2,962	0.00%
2023/10/06	0	0.00	1	41.00	41.35	-1	2,980	-0.03%
2023/10/03	0	0.00	1	41.10	41.05	-1	3,016	-0.03%
2023/09/28	0	0.00	1	41.05	40.90	-1	3,106	-0.03%
2023/09/26	9	41.05	2	40.90	40.95	7	3,146	0.22%
2023/09/25	6	42.25	2	41.95	41.90	4	3,118	0.13%
2023/09/20	2	43.00	0	0.00	41.85	2	3,045	0.07%
2023/09/19	2	44.48	1	45.35	42.75	1	3,033	0.03%
2023/09/14	3	43.50	0	0.00	43.50	3	2,939	0.10%
2023/09/13	0	0.00	4	44.70	44.40	-4	2,898	-0.14%
2023/09/08	0	0.00	2	45.50	44.85	-2	2,844	-0.07%
2023/09/06	0	0.00	1	46.05	45.80	-1	2,882	-0.03%
2023/09/04	5	46.60	3	46.47	46.65	2	2,804	0.07%
2023/08/31	0	0.00	6	46.61	46.65	-6	2,656	-0.23%
2023/08/30	3	45.80	5	45.32	45.80	-2	2,554	-0.08%
2023/08/29	0	0.00	10	44.14	44.10	-10	2,428	-0.41%
2023/08/28	10	43.95	18	43.77	43.80	-8	2,421	-0.33%
2023/08/25	0	0.00	0.3	43.25	43.25	-0.3	2,478	-0.01%
2023/08/23	0	0.00	2	43.40	42.95	-2	2,425	-0.08%
2023/08/18	0	0.00	0.3	42.70	42.95	-0.3	2,361	-0.01%
2023/08/17	0	0.00	6	42.40	42.85	-6	2,326	-0.26%
2023/08/16	0	0.00	4	42.13	42.35	-4	2,277	-0.18%
2023/08/15	0	0.00	5	40.96	42.20	-5	2,221	-0.23%
2023/08/14	7	39.88	6	39.96	39.95	1	2,106	0.05%
2023/08/10	5	38.70	0	0.00	38.75	5	2,084	0.24%
2023/08/09	0	0.00	1	39.55	39.45	-1	2,113	-0.05%
2023/08/08	0	0.00	6	39.80	40.00	-6	2,112	-0.28%
2023/08/07	4	38.80	0	0.00	38.75	4	2,087	0.19%
2023/08/02	1	38.25	0	38.60	38.25	1	2,074	0.05%
2023/08/01	1	38.70	0	0.00	38.70	1	2,050	0.05%
2023/07/28	1	39.35	0	0.00	39.70	1	2,008	0.05%
2023/07/26	2	40.58	1	40.90	40.50	1	1,964	0.05%
2023/07/25	3	43.30	0	0.00	43.30	3	1,855	0.16%
2023/07/24	0.5	42.80	0	0.00	43.05	0.5	1,768	0.03%
2023/07/19	1	43.00	1	43.05	42.80	0	1,639	0.00%
2023/07/18	3	43.38	0.1	43.25	43.25	2.9	1,633	0.18%
2023/07/17	0	0.00	3	43.80	43.95	-3	1,619	-0.19%
2023/07/14	2	43.00	1	43.00	43.00	1	1,631	0.06%
2023/07/13	2	43.40	0	0.00	42.95	2	1,683	0.12%
2023/07/11	1	43.20	1	43.40	43.05	0	1,709	0.00%
2023/07/07	1	43.65	1	44.10	43.25	0	1,869	0.00%
2023/07/06	2.1	44.02	0	0.00	43.70	2.1	1,839	0.11%
2023/07/05	0	0.00	1	43.60	43.50	-1	1,757	-0.06%
2023/07/04	0	0.00	1.2	43.24	43.25	-1.2	1,720	-0.07%
2023/06/28	3	42.00	0	0.00	42.00	3	1,691	0.18%
2023/06/27	12	42.24	16	42.01	42.25	-4	1,705	-0.23%
2023/06/26	5	42.59	22	42.61	42.55	-17	1,751	-0.97%
2023/06/21	0	0.00	5	41.72	41.90	-5	1,884	-0.27%
2023/06/19	0	0.00	10	41.80	41.70	-10	1,906	-0.52%
2023/06/16	20	42.20	0	0.00	41.90	20	1,926	1.04%
2023/06/15	1	41.50	5	41.64	41.55	-4	1,872	-0.21%
2023/06/13	0	0.00	1	42.05	42.05	-1	1,890	-0.05%
2023/06/12	2	42.18	1.2	41.98	41.90	0.8	1,870	0.04%
2023/06/08	2	41.03	1	40.75	40.80	1	1,797	0.06%
2023/06/06	2	41.98	0	0.00	41.85	2	1,808	0.11%
2023/06/05	1	41.95	2	42.00	41.95	-1	1,809	-0.06%
2023/06/01	1	41.90	1	41.65	41.65	0	1,802	0.00%
2023/05/31	0	0.00	2	41.90	41.65	-2	1,784	-0.11%
2023/05/26	2	40.05	0	0.00	40.00	2	1,734	0.12%
2023/05/17	1	39.90	0	0.00	39.90	1	1,761	0.06%
2023/05/16	5	39.51	1	39.65	39.50	4	1,757	0.23%
2023/05/15	2	39.28	0	0.00	39.50	2	1,763	0.11%
2023/05/12	0	0.00	1	40.55	40.80	-1	1,747	-0.06%
2023/05/11	1	40.90	0	0.00	40.70	1	1,783	0.06%
2023/05/10	1	41.30	0	0.00	41.70	1	1,799	0.06%
2023/05/05	1	41.70	0	0.00	41.40	1	1,910	0.05%
2023/04/21	1.1	41.95	0	0.00	41.45	1.1	1,950	0.06%
2023/04/20	3.1	42.58	0	0.00	42.35	3.1	1,929	0.16%
2023/04/19	0	0.00	1	43.45	43.25	-1	1,909	-0.05%
2023/04/18	3.1	43.21	0	0.00	42.95	3.1	1,859	0.17%
2023/04/14	1	43.00	2	43.05	43.25	-1	1,775	-0.06%
2023/04/13	6	42.97	0	0.00	43.05	6	1,728	0.35%
2023/04/12	1	42.85	1	42.95	43.15	0	1,639	0.00%
2023/04/06	2	41.35	0	0.00	41.40	2	1,501	0.13%
2023/03/28	0	0.00	1	41.20	41.40	-1	1,476	-0.07%
2023/03/27	1	42.05	0	0.00	41.70	1	1,461	0.07%
2023/03/24	7	41.88	15	42.07	42.85	-8	1,396	-0.57%
2023/03/23	0	0.00	3	40.18	40.05	-3	1,192	-0.25%
2023/03/21	0	0.00	5	39.10	39.40	-5	1,182	-0.42%
2023/03/17	6	39.64	0	0.00	39.10	6	1,183	0.51%
2023/03/16	3	38.12	0	0.00	38.30	3	1,158	0.26%
2023/03/15	3	38.80	0	39.00	38.80	3	1,172	0.26%
2023/03/14	9	38.75	2	38.90	38.80	7	1,222	0.57%
2023/03/07	0	0.00	2	40.20	40.25	-2	1,633	-0.12%
2023/03/02	1	39.25	0	0.00	39.40	1	1,795	0.06%
2023/03/01	1	38.95	2	38.90	39.00	-1	1,778	-0.06%
2023/02/21	0	0.00	1.3	40.40	40.40	-1.3	1,727	-0.07%
2023/02/15	0	0.00	1	40.00	39.95	-1	1,809	-0.06%
2023/02/14	1	40.15	0	0.00	40.15	1	1,819	0.05%
2023/02/13	1	39.90	0	0.00	39.60	1	1,831	0.05%
2023/02/09	0	0.00	1	40.85	40.75	-1	1,811	-0.06%
2023/02/08	0	0.00	1	40.35	40.35	-1	1,776	-0.06%
2023/02/06	2	40.00	27	40.01	40.10	-25	1,736	-1.44%
2023/02/03	0	0.00	10	39.50	39.80	-10	1,685	-0.59%
2023/02/02	0	0.00	20	39.50	39.55	-20	1,646	-1.21%
2023/02/01	0	0.00	30	38.65	38.70	-30	1,603	-1.87%
2022/12/21	1	36.65	0	0.00	36.65	1	2,143	0.05%
2022/12/15	0	0.00	20	38.40	38.40	-20	2,107	-0.95%
2022/12/14	0	0.00	1	38.40	38.35	-1	2,106	-0.05%
2022/12/09	0.5	38.35	2	38.20	38.25	-1.5	2,083	-0.07%
2022/12/08	0	38.70	0	0.00	39.00	0	2,060	0.00%
2022/12/07	0	0.00	1	39.10	38.85	-1	2,051	-0.05%
2022/12/06	1.5	39.73	22	39.83	39.40	-20.5	2,018	-1.02%
2022/12/05	1	39.35	0	0.00	39.25	1	1,974	0.05%
2022/12/02	8	40.06	16	39.68	39.90	-8	1,934	-0.41%
2022/12/01	0	0.00	4.2	39.25	39.20	-4.2	1,848	-0.23%
2022/11/30	1.1	39.22	6	39.39	39.40	-4.9	1,783	-0.27%
2022/11/29	3.1	38.97	12	39.44	38.80	-8.9	1,697	-0.52%
2022/11/28	3	38.05	4	37.83	38.20	-1	1,540	-0.06%
2022/11/25	1	37.05	0	0.00	36.35	1	1,451	0.07%
2022/11/17	0	0.00	1	35.40	35.55	-1	1,444	-0.07%
2022/11/14	0	0.00	1.2	35.68	35.75	-1.2	1,600	-0.07%
2022/11/11	1	34.65	2	35.30	34.70	-1	1,623	-0.06%
2022/11/09	2	35.10	0	0.00	35.40	2	1,645	0.12%
2022/11/07	0	0.00	1	35.25	35.35	-1	1,620	-0.06%
2022/11/03	2	34.20	0	0.00	34.30	2	1,609	0.12%
2022/11/01	0	0.00	1	34.05	34.10	-1	1,609	-0.06%
2022/10/26	0.2	33.75	0	0.00	33.40	0.2	1,587	0.01%
2022/10/25	1	34.00	0	0.00	33.95	1	1,573	0.06%
2022/10/24	0	0.00	2	35.00	34.65	-2	1,568	-0.13%
2022/10/20	1	34.40	4	34.35	34.60	-3	1,554	-0.19%
2022/10/19	2	36.05	0	0.00	35.70	2	1,482	0.13%
2022/10/18	1	37.00	0	0.00	36.25	1	1,466	0.07%
2022/10/17	0	0.00	1	36.75	36.80	-1	1,443	-0.07%
2022/10/14	0	0.00	3	36.20	36.60	-3	1,417	-0.21%
2022/10/13	1	36.45	0	0.00	34.80	1	1,383	0.07%
2022/10/12	1	36.75	1	37.05	37.20	0	1,324	0.00%
2022/10/11	10	36.91	7	37.19	36.35	3	1,265	0.24%
2022/10/07	9	36.89	6	36.90	37.25	3	1,124	0.27%
2022/10/06	1	34.15	1	34.05	34.20	0	975	0.00%
2022/09/30	1	33.00	0	0.00	33.90	1	967	0.10%
2022/09/29	2	33.40	0	0.00	33.00	2	961	0.21%
2022/09/28	0	0.00	10	33.00	32.90	-10	961	-1.04%
2022/09/26	1.1	33.27	0	0.00	33.45	1.1	956	0.11%
2022/09/23	0	0.00	1	35.60	34.80	-1	950	-0.11%
2022/09/22	0	0.00	1	35.40	35.40	-1	953	-0.10%
2022/09/20	0	36.60	0	0.00	36.60	0	940	0.00%
2022/09/19	0.1	36.20	0	0.00	36.45	0.1	939	0.01%
2022/09/15	0	0.00	1	37.00	36.85	-1	950	-0.11%
2022/09/12	0	0.00	2	36.98	36.80	-2	974	-0.21%
2022/09/08	20	36.45	2	36.23	36.45	18	971	1.85%
2022/09/07	1	35.65	1	35.55	35.60	0	964	0.00%
2022/09/01	0	0.00	1	36.60	36.70	-1	942	-0.11%
2022/08/29	1	37.00	0	0.00	37.35	1	910	0.11%
2022/08/25	1	37.30	0	0.00	37.50	1	871	0.11%
2022/08/24	0	0.00	2	37.33	37.35	-2	854	-0.23%
2022/08/23	2	37.15	0	0.00	37.00	2	838	0.24%
2022/08/22	2	37.75	0	0.00	37.35	2	816	0.24%
2022/08/19	2	37.95	7	37.52	38.25	-5	759	-0.66%
2022/08/18	0	0.00	1	36.65	36.95	-1	642	-0.16%
2022/08/17	0	0.00	0.5	35.65	36.40	-0.5	582	-0.09%
2022/08/15	0.5	34.20	0	0.00	34.15	0.5	510	0.10%
2022/08/11	0	0.00	2	32.75	32.80	-2	494	-0.40%
2022/07/28	0	0.00	1	32.15	32.15	-1	486	-0.21%
2022/07/12	1	31.60	0	0.00	31.35	1	504	0.20%
2022/07/07	0	0.00	10	31.52	31.60	-10	521	-1.92%
2022/07/06	0.1	32.00	0	0.00	31.40	0.1	529	0.01%
2022/07/01	1	32.20	10	32.40	32.05	-9	557	-1.61%
2022/05/10	0.1	33.15	0	0.00	34.00	0.1	693	0.01%
2022/05/06	1	33.85	0	0.00	33.85	1	693	0.14%
2022/05/05	0	0.00	0.1	34.60	34.40	-0.1	699	-0.01%
2022/05/03	0.1	34.00	0	0.00	34.20	0.1	718	0.01%
2022/04/27	1	33.75	0	0.00	33.75	1	769	0.13%
2022/04/26	30	34.95	0	0.00	35.00	30	766	3.91%
2022/04/25	2	35.15	0	0.00	35.00	2	773	0.26%
2022/04/21	0	0.00	30	36.00	36.00	-30	797	-3.76%
2022/04/20	30	35.69	0	0.00	35.75	30	808	3.71%
2022/04/18	0	0.00	1	34.55	34.60	-1	869	-0.11%
2022/04/12	3	35.40	3	35.25	35.25	0	1,436	0.00%
2022/04/11	1	36.05	0	0.00	35.95	1	1,527	0.07%
2022/04/07	0	0.00	2	37.00	37.00	-2	1,639	-0.12%
2022/03/29	10	37.70	0	0.00	37.70	10	1,626	0.61%
2022/03/25	0	0.00	10	38.41	38.30	-10	1,615	-0.62%
2022/03/24	30.1	38.96	0	0.00	39.10	30.1	1,598	1.88%
2022/03/23	0	0.00	1	38.45	38.80	-1	1,592	-0.06%
2022/03/18	1	37.85	0	0.00	38.00	1	1,594	0.06%
2022/03/11	1	38.30	1	38.20	38.00	0	1,596	0.00%
2022/02/24	1	38.45	0	0.00	38.00	1	1,654	0.06%
2022/02/18	1	38.90	0	0.00	39.15	1	1,694	0.06%
2022/02/17	0	0.00	1	39.10	38.90	-1	1,694	-0.06%
2022/02/16	2	38.45	0	0.00	38.40	2	1,697	0.12%
2022/02/14	1	38.10	0	0.00	38.15	1	1,700	0.06%
2022/02/09	0	0.00	1	39.05	39.05	-1	1,698	-0.06%
2022/02/08	1	38.65	0	0.00	38.85	1	1,700	0.06%
2022/01/25	5.2	37.61	10	37.65	37.55	-4.8	1,721	-0.28%
2022/01/24	10	37.90	0	0.00	37.85	10	1,715	0.58%
2022/01/21	2	38.40	0	0.00	38.40	2	1,712	0.12%
2022/01/13	10	39.15	0	0.00	39.30	10	1,718	0.58%
2022/01/11	4	39.90	1	39.50	39.50	3	1,678	0.18%
2022/01/07	0	0.00	7	42.20	40.70	-7	1,623	-0.43%
2022/01/06	38	42.44	37	42.26	41.80	1	1,541	0.06%
2022/01/05	17	42.42	9	42.48	42.80	8	1,360	0.59%
2022/01/04	3	41.65	0	0.00	40.80	3	1,101	0.27%
2022/01/03	0	0.00	26	40.30	41.35	-26	1,033	-2.52%
2021/12/30	0	0.00	10	39.55	39.55	-10	963	-1.04%
2021/12/24	0	0.00	2	39.25	39.00	-2	1,036	-0.19%
2021/12/23	0.1	38.90	0	0.00	39.00	0.1	1,039	0.01%
2021/12/16	4	38.80	0	0.00	38.70	4	1,056	0.38%
2021/12/08	0	0.00	1	38.50	38.50	-1	1,076	-0.09%
2021/11/26	1	38.65	0	0.00	38.80	1	1,086	0.09%
2021/11/25	0	0.00	1	39.45	39.50	-1	1,083	-0.09%
2021/11/24	0	0.00	2	39.55	39.65	-2	1,082	-0.18%
2021/11/23	1	39.50	0	0.00	39.05	1	1,079	0.09%
2021/11/17	1	39.30	11	39.00	39.55	-10	1,021	-0.98%
2021/11/16	1	38.95	14	38.80	38.85	-13	999	-1.30%
2021/11/15	2	38.90	0	0.00	38.65	2	998	0.20%
2021/11/12	0	0.00	2	38.95	38.90	-2	991	-0.20%
2021/10/28	0	0.00	8	38.69	39.05	-8	1,046	-0.76%
2021/10/27	5	37.75	0	0.00	37.80	5	1,025	0.49%
2021/10/22	1	37.35	3	37.53	37.60	-2	1,058	-0.19%
2021/10/21	3	37.95	2	37.88	37.60	1	1,091	0.09%
2021/10/19	1	37.60	1	37.70	37.60	0	1,087	0.00%
2021/10/15	0	0.00	1	37.50	37.45	-1	1,140	-0.09%
2021/10/14	2	36.80	0	0.00	36.90	2	1,250	0.16%
2021/10/08	0	0.00	3	38.63	38.40	-3	1,463	-0.20%
2021/10/07	1	38.50	0	0.00	38.30	1	1,858	0.05%
2021/10/06	2	38.40	2	38.30	38.10	0	1,847	0.00%
2021/10/05	5	37.05	0	0.00	37.00	5	1,774	0.28%
2021/10/04	9	36.87	4	37.00	36.85	5	1,783	0.28%
2021/10/01	1	37.40	0	0.00	37.20	1	1,804	0.06%
2021/09/30	2	38.05	0	0.00	38.05	2	1,811	0.11%
2021/09/29	15	37.47	1	37.50	37.50	14	1,819	0.77%
2021/09/27	5	38.10	3	38.15	37.95	2	1,851	0.11%
2021/09/17	1	36.90	0	0.00	36.90	1	1,883	0.05%
2021/09/16	5	37.44	0	0.00	37.35	5	1,891	0.26%
2021/09/15	2	38.05	5	37.90	37.80	-3	1,898	-0.16%
2021/09/13	1	37.70	0	0.00	38.00	1	1,917	0.05%
2021/09/07	1	38.20	2	38.10	38.20	-1	1,977	-0.05%
2021/09/03	0	0.00	1	38.70	38.75	-1	1,992	-0.05%
2021/09/02	0	0.00	2	38.70	38.35	-2	1,994	-0.10%
2021/09/01	1	38.70	1	38.45	38.60	0	1,996	0.00%
2021/08/30	0	0.00	1	38.95	38.80	-1	1,993	-0.05%
2021/08/27	6	38.73	0	0.00	38.80	6	2,002	0.30%
2021/08/24	0	0.00	1	38.40	38.40	-1	2,039	-0.05%
2021/08/23	0	0.00	1	38.40	38.40	-1	2,053	-0.05%
2021/08/20	0	0.00	5	37.50	37.55	-5	2,072	-0.24%
2021/08/17	1	38.10	0	0.00	37.90	1	2,091	0.05%
2021/08/13	6	40.15	0	0.00	39.20	6	2,080	0.29%
2021/08/11	0	0.00	1	40.00	39.90	-1	2,097	-0.05%
2021/08/09	1	40.55	0	0.00	40.40	1	2,172	0.05%
2021/08/04	1	40.30	5	40.46	40.30	-4	2,282	-0.18%
2021/07/30	0	0.00	4	40.45	40.40	-4	2,345	-0.17%
2021/07/29	6	40.68	0	0.00	40.85	6	2,357	0.25%
2021/07/28	3	40.65	0	0.00	41.00	3	2,374	0.13%
2021/07/27	2	41.40	0	0.00	41.20	2	2,410	0.08%
2021/07/26	1	41.30	0	0.00	41.35	1	2,424	0.04%
2021/07/23	0	0.00	4	41.23	41.20	-4	2,446	-0.16%
2021/07/22	0	0.00	2	40.85	40.85	-2	2,455	-0.08%
2021/07/21	6	40.94	6	40.90	40.60	0	2,469	0.00%
2021/07/20	15	41.38	1	41.75	41.35	14	2,457	0.57%
2021/07/19	1	44.90	6	44.98	45.00	-5	2,360	-0.21%
2021/07/16	13	45.39	1	45.50	45.30	12	2,335	0.51%
2021/07/15	3	45.78	0	45.80	45.85	3	2,300	0.13%
2021/07/14	17	46.75	47	46.79	46.15	-30	2,248	-1.33%
2021/07/13	1	43.65	0	0.00	44.00	1	1,848	0.05%
2021/07/08	0	0.00	1	42.85	43.00	-1	1,891	-0.05%
2021/07/06	1	43.40	5	43.38	43.40	-4	1,954	-0.20%
2021/07/05	4	43.20	0	0.00	43.35	4	2,016	0.20%
2021/07/01	0	0.00	1	42.55	42.45	-1	2,109	-0.05%
2021/06/29	8	42.00	0	0.00	41.90	8	2,156	0.37%
2021/06/28	2	42.18	0	0.00	42.30	2	2,172	0.09%
2021/06/25	0	0.00	9	42.01	42.00	-9	2,200	-0.41%
2021/06/24	7	41.44	3	41.40	41.55	4	2,257	0.18%
2021/06/23	0	0.00	2	40.88	41.05	-2	2,305	-0.09%
2021/06/21	2	40.28	0	0.00	40.10	2	2,365	0.08%
2021/06/18	0	0.00	1	40.85	40.90	-1	2,524	-0.04%
2021/06/17	0	0.00	5	41.02	41.15	-5	2,589	-0.19%
2021/06/16	1	40.20	1	40.55	40.55	0	2,646	0.00%
2021/06/08	0	0.00	91	39.95	40.00	-91	2,888	-3.15%
2021/06/07	1	40.30	0	0.00	40.35	1	2,901	0.03%
2021/06/04	3	40.52	0	0.00	40.40	3	2,906	0.10%
2021/06/01	20	40.90	2	40.80	41.15	18	2,940	0.61%
2021/05/31	12	40.30	2	40.20	40.20	10	2,949	0.34%
2021/05/28	1	39.80	2	39.90	39.95	-1	2,990	-0.03%
2021/05/27	3	39.35	2	40.00	39.65	1	2,999	0.03%
2021/05/25	1	39.60	1	39.85	39.85	0	3,032	0.00%
2021/05/18	1	38.80	2	38.60	38.85	-1	3,251	-0.03%
2021/05/17	2	38.05	0	0.00	36.90	2	3,251	0.06%
2021/05/14	3	39.32	0	0.00	39.10	3	3,209	0.09%
2021/05/13	10	38.00	0	0.00	39.20	10	3,192	0.31%
2021/05/12	2	40.35	0	0.00	39.25	2	3,183	0.06%
2021/05/11	2.2	42.33	8	41.72	41.50	-5.8	3,132	-0.19%
2021/05/10	1	43.00	0	0.00	43.10	1	3,114	0.03%
2021/05/07	18	43.75	1	43.80	44.10	17	3,136	0.54%
2021/05/06	1	43.10	0	0.00	42.95	1	3,140	0.03%
2021/05/05	4	43.46	6	43.35	43.10	-2	3,143	-0.06%
2021/05/04	23	43.62	0.2	43.75	43.65	22.8	3,183	0.72%
2021/05/03	3	45.37	35	45.05	45.10	-32	3,291	-0.97%
2021/04/29	0	0.00	5	46.25	46.35	-5	3,338	-0.15%
2021/04/27	1	47.00	0	0.00	46.55	1	3,484	0.03%
2021/04/26	0	0.00	23	46.31	46.25	-23	3,494	-0.66%
2021/04/23	1	46.40	0	0.00	46.35	1	3,557	0.03%
2021/04/22	19	46.95	0	0.00	46.35	19	3,742	0.51%
2021/04/21	10	47.25	0	0.00	47.55	10	3,881	0.26%
2021/04/20	11	47.05	0	0.00	47.30	11	3,910	0.28%
2021/04/19	11	46.90	10	46.70	46.80	1	4,077	0.02%
2021/04/15	3	46.23	0	0.00	46.20	3	4,219	0.07%
2021/04/14	5	46.04	5	46.60	46.40	0	4,309	0.00%
2021/04/13	7	47.14	0	0.00	46.65	7	4,709	0.15%
2021/04/12	4	47.43	1	47.40	47.40	3	4,822	0.06%
2021/04/09	10	47.94	1	48.35	47.80	9	5,091	0.18%
2021/04/08	17	48.28	2	48.35	48.35	15	5,046	0.30%
2021/04/07	8	48.36	2	48.70	48.70	6	5,034	0.12%
2021/04/06	1	48.00	10	48.00	48.00	-9	5,075	-0.18%
2021/04/01	3	47.77	0	0.00	47.75	3	5,204	0.06%
2021/03/30	1	47.95	0	0.00	48.40	1	5,393	0.02%
2021/03/29	1	48.00	0	0.00	48.05	1	5,491	0.02%
2021/03/26	7	48.35	1	48.20	48.35	6	5,526	0.11%
2021/03/25	3	48.55	3	48.60	48.40	0	5,565	0.00%
2021/03/24	11	48.40	0	0.00	48.50	11	5,578	0.20%
2021/03/23	30	49.16	1	49.60	48.90	29	5,660	0.51%
2021/03/22	0	0.00	3	48.63	48.85	-3	5,619	-0.05%
2021/03/19	0	0.00	3	48.30	48.30	-3	5,702	-0.05%
2021/03/17	4	48.35	5	48.39	47.85	-1	6,604	-0.02%
2021/03/16	3	47.15	1	47.25	47.05	2	6,611	0.03%
2021/03/15	0	0.00	1	47.00	47.15	-1	6,635	-0.02%
2021/03/09	0.6	45.55	0	0.00	46.10	0.6	6,962	0.01%
2021/03/08	12	46.07	0	0.00	45.85	12	6,998	0.17%
2021/03/04	1	46.50	0	0.00	46.80	1	7,064	0.01%
2021/03/02	2	47.00	0	0.00	46.30	2	7,058	0.03%
2021/02/26	0	0.00	51	46.50	46.95	-51	7,067	-0.72%
2021/02/24	1	47.20	82	46.81	46.80	-81	7,232	-1.12%
2021/02/23	15	47.75	1	47.75	47.50	14	7,210	0.19%
2021/02/22	11	47.00	7	47.15	47.55	4	7,116	0.06%
2021/02/19	12	46.00	0	0.00	46.45	12	7,059	0.17%
2021/02/18	11	45.70	0	0.00	46.05	11	7,137	0.15%
2021/02/17	29	45.36	1	45.20	45.35	28	7,136	0.39%
2021/02/05	0	0.00	2.1	44.51	44.55	-2.1	7,110	-0.03%
2021/02/04	0	0.00	0.1	44.70	44.45	-0.1	7,126	0.00%
2021/02/03	2	44.40	0	0.00	44.35	2	7,123	0.03%
2021/02/02	12	44.94	0	0.00	44.80	12	7,118	0.17%
2021/02/01	0	43.90	0	0.00	44.50	0	7,110	0.00%
2021/01/28	2.1	46.08	0	0.00	45.90	2.1	7,043	0.03%
2021/01/27	0	0.00	3	46.70	46.75	-3	7,024	-0.04%
2021/01/26	1	46.30	1	46.60	46.50	0	7,000	0.00%
2021/01/25	5	46.54	13.5	46.87	47.00	-8.5	6,957	-0.12%
2021/01/22	7	45.81	11	45.53	45.80	-4	6,817	-0.06%
2021/01/21	8	44.49	0	0.00	44.05	8	6,744	0.12%
2021/01/20	4.2	45.12	0	0.00	44.60	4.2	6,668	0.06%
2021/01/19	11	46.45	0	0.00	46.20	11	6,593	0.17%
2021/01/18	4.1	45.88	1	46.15	46.15	3.1	6,568	0.05%
2021/01/15	54.1	48.85	42	48.44	47.25	12.1	6,499	0.19%
2021/01/14	73	48.93	55.4	49.27	49.25	17.6	6,351	0.28%
2021/01/13	7.1	47.87	3	48.18	47.90	4.1	6,186	0.07%
2021/01/12	11.4	48.19	14	48.06	47.65	-2.7	6,282	-0.04%
2021/01/11	1	47.90	27	48.23	48.25	-26	6,268	-0.41%
2021/01/08	10	47.96	2	47.85	47.85	8	6,230	0.13%
2021/01/07	29	48.36	9	48.37	48.25	20	6,210	0.32%
2021/01/06	20	49.20	8	50.29	48.55	12	6,109	0.20%
2021/01/05	15	48.71	14	48.72	48.80	1	5,670	0.02%
2021/01/04	22	49.05	12	48.89	48.50	10	5,539	0.18%
2020/12/30	5	47.70	9	47.52	47.40	-4	5,203	-0.08%
2020/12/29	10	47.26	0	0.00	46.95	10	5,154	0.19%
2020/12/28	5	48.16	28	48.50	48.10	-23	5,077	-0.45%
2020/12/25	8	47.77	25	48.24	48.50	-17	4,927	-0.34%
2020/12/24	2	46.90	6	46.83	46.80	-4	4,727	-0.08%
2020/12/23	5	47.30	1	47.05	47.05	4	4,716	0.08%
2020/12/22	17	47.26	5	46.49	45.80	12	4,700	0.26%
2020/12/21	0	0.00	12	46.11	47.10	-12	4,638	-0.26%
2020/12/18	3	46.57	1	46.55	46.30	2	4,550	0.04%
2020/12/17	5	46.42	22	47.40	46.70	-17	4,507	-0.38%
2020/12/16	18	47.01	3	47.08	47.40	15	4,408	0.34%
2020/12/15	4	47.41	4	47.43	46.60	0	4,289	0.00%
2020/12/14	33	48.08	5	47.63	48.20	28	4,139	0.68%
2020/12/11	26	47.25	31	47.78	47.60	-5	3,748	-0.13%
2020/12/10	0	0.00	7	44.41	44.55	-7	3,138	-0.22%
2020/12/09	1	43.85	1	43.80	43.85	0	3,034	0.00%
2020/12/08	1	44.05	0	0.00	44.20	1	3,034	0.03%
2020/12/07	0	0.00	2	43.93	44.40	-2	2,953	-0.07%
2020/12/04	0	0.00	1	43.85	44.00	-1	2,895	-0.03%
2020/12/03	2	44.08	4	44.25	44.20	-2	2,851	-0.07%
2020/12/02	0	0.00	1	43.60	43.60	-1	2,768	-0.04%
2020/12/01	1	43.20	1	43.40	43.40	0	2,770	0.00%
2020/11/27	1	42.75	4	42.85	43.00	-3	2,881	-0.10%
2020/11/26	1	42.40	6	42.54	42.65	-5	2,960	-0.17%
2020/11/25	1	42.25	3	42.52	42.30	-2	2,982	-0.07%
2020/11/24	15	43.15	9	42.86	42.65	6	2,981	0.20%
2020/11/23	0	0.00	25	42.47	42.55	-25	2,876	-0.87%
2020/11/20	17	41.89	0	0.00	41.85	17	2,850	0.60%
2020/11/19	0	0.00	3.1	42.20	42.10	-3.1	2,893	-0.11%
2020/11/18	10	42.05	1.4	42.16	42.10	8.6	2,974	0.29%
2020/11/17	1	42.30	1	42.25	42.15	0	3,148	0.00%
2020/11/13	3	41.13	2	41.33	41.40	1	3,627	0.03%
2020/11/12	1	41.65	1	41.70	41.50	0	3,711	0.00%
2020/11/11	2	40.95	0	0.00	41.05	2	3,734	0.05%
2020/11/10	0	0.00	1	41.00	40.85	-1	3,747	-0.03%
2020/11/09	1	40.75	4	40.80	40.75	-3	3,763	-0.08%
2020/11/04	1	40.65	0	0.00	40.65	1	3,907	0.03%
2020/10/30	1	40.90	0	0.00	40.40	1	4,138	0.02%
2020/10/29	2	40.93	0	0.00	41.00	2	4,260	0.05%
2020/10/28	2	41.78	2	41.73	41.65	0	4,268	0.00%
2020/10/27	2	42.20	2	42.30	42.25	0	4,271	0.00%
2020/10/20	3	42.60	12	43.26	42.30	-9	4,456	-0.20%
2020/10/19	7	42.29	5	42.59	42.85	2	4,359	0.05%
2020/10/16	0	0.00	3	42.02	41.05	-3	4,377	-0.07%
2020/10/15	1	41.50	1	41.50	41.45	0	4,529	0.00%
2020/10/14	0	0.00	1	40.75	40.80	-1	4,576	-0.02%
2020/10/13	2	40.30	0	0.00	40.35	2	4,787	0.04%
2020/10/12	1	40.30	0	0.00	40.60	1	4,894	0.02%
2020/10/08	4	41.15	0	0.00	41.30	4	4,945	0.08%
2020/10/06	0	0.00	1	41.50	41.25	-1	5,135	-0.02%
2020/10/05	0	0.00	20	41.18	41.25	-20	5,566	-0.36%
2020/09/30	1	40.95	11	41.06	40.90	-10	5,753	-0.17%
2020/09/29	10	40.65	0	0.00	40.60	10	5,813	0.17%
2020/09/28	1	40.95	0	0.00	41.05	1	5,978	0.02%
2020/09/25	2	40.60	10	41.53	41.20	-8	6,077	-0.13%
2020/09/24	1	40.75	27	40.70	40.40	-26	6,049	-0.43%
2020/09/23	1	40.00	5	40.20	40.20	-4	6,050	-0.07%
2020/09/22	15	40.35	0	0.00	40.20	15	6,190	0.24%
2020/09/21	12	40.90	0	0.00	40.85	12	6,266	0.19%
2020/09/16	0	0.00	2	41.30	41.35	-2	6,514	-0.03%
2020/09/15	1	41.20	12	41.61	41.55	-11	6,828	-0.16%
2020/09/14	0	0.00	29	40.98	41.40	-29	6,860	-0.42%
2020/09/11	12	40.10	0	0.00	40.10	12	6,849	0.18%
2020/09/10	28	40.91	0	0.00	40.60	28	6,820	0.41%
2020/09/09	3	40.68	0	0.00	41.20	3	6,839	0.04%
2020/09/08	11	41.45	0	0.00	41.65	11	6,812	0.16%
2020/09/07	25	41.78	0	0.00	41.70	25	6,812	0.37%
2020/09/04	6	42.39	4	42.39	42.60	2	6,795	0.03%
2020/09/03	5	43.05	2	43.33	43.10	3	6,761	0.04%
2020/09/02	3	42.95	0	0.00	42.80	3	6,641	0.05%
2020/09/01	2	42.88	6	42.87	43.10	-4	6,643	-0.06%
2020/08/31	1	41.90	10	42.40	41.95	-9	6,584	-0.14%
2020/08/28	12.2	41.68	10	42.10	42.00	2.2	6,577	0.03%
2020/08/27	15	42.03	2	42.05	42.30	13	6,576	0.20%
2020/08/25	6	42.22	0	0.00	42.25	6	6,525	0.09%
2020/08/24	0	0.00	1	42.25	42.75	-1	6,469	-0.02%
2020/08/21	3	42.32	32	42.33	42.85	-29	6,403	-0.45%
2020/08/20	34	40.92	3	42.10	40.90	31	6,284	0.49%
2020/08/19	13	44.12	28	42.96	43.25	-15	6,081	-0.25%
2020/08/18	1	40.85	4	41.85	41.85	-3	5,739	-0.05%
2020/08/14	1	40.15	0	0.00	40.20	1	5,639	0.02%
2020/08/12	0	0.00	21	40.22	40.70	-21	5,622	-0.37%
2020/08/11	1	39.90	0	0.00	40.00	1	5,566	0.02%
2020/08/10	20	41.35	0	0.00	41.00	20	5,553	0.36%
2020/08/07	6	41.63	1	41.60	41.15	5	5,549	0.09%
2020/08/06	3	41.12	1	40.95	41.05	2	5,466	0.04%
2020/08/05	1	41.25	10	41.15	41.45	-9	5,439	-0.17%
2020/08/04	12	40.70	0	0.00	40.85	12	5,472	0.22%
2020/08/03	0	0.00	1	40.55	40.50	-1	5,366	-0.02%
2020/07/31	1	39.80	0	0.00	39.75	1	5,363	0.02%
2020/07/28	3	39.07	7	39.69	39.00	-4	5,409	-0.07%
2020/07/27	9	40.84	5	39.95	39.90	4	5,528	0.07%
2020/07/24	24	42.46	2	42.50	41.50	22	5,541	0.40%
2020/07/23	2	41.83	11	42.00	42.35	-9	5,432	-0.17%
2020/07/22	0	0.00	2	41.93	41.35	-2	5,414	-0.04%
2020/07/21	5	43.56	5	43.55	43.50	0	5,327	0.00%
2020/07/20	4	43.89	1	44.15	43.95	3	5,169	0.06%
2020/07/17	3	44.80	6	44.71	44.55	-3	5,089	-0.06%
2020/07/16	1	44.40	3	44.10	44.50	-2	4,903	-0.04%
2020/07/15	6	43.91	1	43.50	43.45	5	4,803	0.10%
2020/07/14	5	44.04	11	44.00	44.10	-6	4,776	-0.13%
2020/07/13	1	44.45	1	44.35	44.40	0	4,729	0.00%
2020/07/10	25	44.49	8	44.43	44.45	17	4,649	0.37%
2020/07/09	1	43.50	11	43.19	43.75	-10	4,245	-0.24%
2020/07/08	0	0.00	6	41.81	42.00	-6	4,064	-0.15%
2020/07/07	8.1	41.91	3	41.92	42.00	5.1	4,020	0.13%
2020/07/06	0	0.00	3	41.10	41.25	-3	3,895	-0.08%
2020/07/03	1	40.05	1	40.45	40.25	0	3,836	0.00%
2020/07/02	0	0.00	13	40.17	40.40	-13	3,898	-0.33%
2020/07/01	2	39.85	0	0.00	40.05	2	3,958	0.05%
2020/06/30	4	39.26	8	39.32	39.90	-4	3,875	-0.10%
2020/06/29	6	38.55	0	0.00	38.35	6	3,815	0.16%
2020/06/24	0	0.00	3	39.37	39.05	-3	3,795	-0.08%
2020/06/23	12	38.93	10	39.15	39.40	2	3,794	0.05%
2020/06/22	6	39.95	13	39.82	40.00	-7	3,668	-0.19%
2020/06/19	2	38.70	8	38.15	38.45	-6	3,386	-0.18%
2020/06/18	0	0.00	4	37.75	37.95	-4	3,351	-0.12%
2020/06/17	0	0.00	1.1	38.17	37.80	-1.1	3,348	-0.03%
2020/06/15	3	36.60	0	0.00	36.60	3	3,404	0.09%
2020/06/12	6	36.22	5	36.70	36.90	1	3,425	0.03%
2020/06/11	5	37.65	0	0.00	37.35	5	3,458	0.14%
2020/06/09	1	37.95	1	37.75	37.80	0	3,634	0.00%
2020/06/08	4	37.95	2	37.90	38.20	2	3,693	0.05%
2020/06/05	0	0.00	1	38.60	38.75	-1	3,634	-0.03%
2020/06/04	0	0.00	5	37.95	37.95	-5	3,598	-0.14%
2020/06/03	14	37.65	0	0.00	37.70	14	3,619	0.39%
2020/06/02	10	37.30	3	37.40	37.40	7	3,603	0.19%
2020/06/01	0	0.00	13	37.10	37.10	-13	3,607	-0.36%
2020/05/29	3	36.77	0	0.00	36.35	3	3,604	0.08%
2020/05/28	2	36.75	10	37.15	36.70	-8	3,613	-0.22%
2020/05/27	7	37.67	0	0.00	37.35	7	3,604	0.19%
2020/05/25	1	35.50	0	0.00	35.80	1	3,519	0.03%
2020/05/20	3	36.25	0	0.00	36.10	3	3,488	0.09%
2020/05/18	0	0.00	1	36.30	36.10	-1	3,519	-0.03%
2020/05/15	0	0.00	11	36.67	36.35	-11	3,531	-0.31%
2020/05/14	3	37.60	0	0.00	37.10	3	3,515	0.09%
2020/05/13	5	37.84	5	37.65	37.95	0	3,509	0.00%
2020/05/12	6	38.24	3	38.42	38.20	3	3,502	0.09%
2020/05/11	6	38.60	3	38.75	38.60	3	3,486	0.09%
2020/05/08	4	37.93	0	0.00	37.90	4	3,389	0.12%
2020/05/07	11	37.54	1	37.55	37.65	10	3,369	0.30%
2020/05/06	2	37.68	0	0.00	37.35	2	3,364	0.06%
2020/05/05	1	37.65	1	38.10	37.65	0	3,364	0.00%
2020/05/04	1	37.45	0	0.00	37.65	1	3,364	0.03%
2020/04/30	9	38.37	5	38.53	38.45	4	3,359	0.12%
2020/04/29	4	36.35	10.2	36.22	37.10	-6.2	3,229	-0.19%
2020/04/27	0	0.00	6	35.90	36.00	-6	3,293	-0.18%
2020/04/24	8	36.11	0	0.00	35.75	8	3,281	0.24%
2020/04/23	0	0.00	3	35.42	35.85	-3	3,191	-0.09%
2020/04/17	0	0.00	2	35.53	35.20	-2	3,171	-0.06%
2020/04/16	1	35.30	1	35.45	35.55	0	3,164	0.00%
2020/04/15	3	35.58	0	0.00	35.10	3	3,179	0.09%
2020/04/14	0	0.00	3	34.87	34.90	-3	3,204	-0.09%
2020/04/10	1	34.30	0	0.00	34.65	1	3,279	0.03%
2020/04/09	2	35.00	3	34.70	34.40	-1	3,353	-0.03%
2020/04/08	2	34.58	0	0.00	35.00	2	3,473	0.06%
2020/04/07	50	34.92	53	34.62	34.90	-3	3,459	-0.09%
2020/04/06	0	0.00	10.3	31.69	32.75	-10.3	3,453	-0.30%
2020/04/01	1	29.80	0	0.00	29.80	1	3,570	0.03%
2020/03/31	5	29.25	0	0.00	29.25	5	3,641	0.14%
2020/03/27	0	0.00	2	29.20	28.90	-2	3,612	-0.06%
2020/03/26	0	0.00	10	28.22	28.70	-10	3,601	-0.28%
2020/03/25	2	28.05	25	28.10	27.70	-23	3,579	-0.64%
2020/03/24	0	0.00	13	26.56	26.80	-13	3,562	-0.36%
2020/03/20	4	25.60	2	25.70	25.70	2	3,597	0.06%
2020/03/19	1	23.90	0	0.00	23.40	1	3,583	0.03%
2020/03/17	1	26.55	5	27.02	26.90	-4	3,842	-0.10%
2020/03/16	2	28.03	3	29.05	27.80	-1	3,911	-0.03%
2020/03/13	25	28.35	2	28.70	28.45	23	4,071	0.56%
2020/03/12	6	32.28	3	32.60	31.50	3	4,017	0.07%
2020/03/11	0	0.00	1	35.45	34.80	-1	3,992	-0.03%
2020/03/10	1	34.20	1	34.70	35.05	0	4,013	0.00%
2020/03/09	0	0.00	5	34.94	35.00	-5	4,066	-0.12%
2020/03/06	3	37.05	0	0.00	36.75	3	4,173	0.07%
2020/03/05	1	37.50	3	37.60	37.65	-2	4,251	-0.05%
2020/03/02	0	0.00	2	36.58	36.50	-2	4,344	-0.05%
2020/02/27	4	37.91	0	0.00	37.20	4	4,385	0.09%
2020/02/26	10	38.20	0	0.00	38.20	10	4,383	0.23%
2020/02/25	1	38.00	1	38.15	38.30	0	4,392	0.00%
2020/02/21	1	38.35	0	0.00	38.35	1	4,472	0.02%
2020/02/20	2	38.65	0	0.00	38.75	2	4,492	0.04%
2020/02/19	0	0.00	3	38.60	38.85	-3	4,531	-0.07%
2020/02/18	3	38.15	0	0.00	38.10	3	4,567	0.07%
2020/02/17	3	38.80	0	0.00	38.80	3	4,685	0.06%
2020/02/14	0	0.00	1	39.40	39.40	-1	5,007	-0.02%
2020/02/13	1	38.85	0	0.00	38.85	1	5,135	0.02%
2020/02/12	0	0.00	2	39.08	39.25	-2	5,342	-0.04%
2020/02/11	1	38.50	0	0.00	38.90	1	5,467	0.02%
2020/02/10	1	37.60	1	38.05	38.00	0	5,641	0.00%
2020/02/07	3	38.80	3	38.70	38.60	0	5,764	0.00%
2020/02/06	0	0.00	1	39.40	39.40	-1	5,885	-0.02%
2020/02/05	1	39.25	1	38.65	38.90	0	5,997	0.00%
2020/02/03	2	37.25	1	37.45	38.00	1	6,511	0.02%
2020/01/30	8	40.76	32	41.25	40.30	-24	6,867	-0.35%
2020/01/20	0	0.00	34	44.90	44.75	-34	6,931	-0.49%
2020/01/16	2	44.70	1	44.55	44.70	1	7,236	0.01%
2020/01/15	0	0.00	3	44.25	44.10	-3	7,475	-0.04%
2020/01/14	1	44.50	4	44.41	44.45	-3	8,362	-0.04%
2020/01/13	2	43.38	2	43.53	43.60	0	8,385	0.00%
2020/01/10	4	43.08	5	42.90	43.40	-1	8,464	-0.01%
2020/01/09	1	43.15	0	0.00	43.20	1	8,509	0.01%
2020/01/08	5	43.36	3	43.20	43.25	2	8,763	0.02%
2020/01/07	7	43.16	1	43.25	43.00	6	8,956	0.07%
2020/01/06	13	44.53	1	44.55	44.15	12	9,363	0.13%
2020/01/03	23	45.44	1	45.75	45.35	22	9,819	0.22%
2020/01/02	5	45.81	14	46.69	45.90	-9	10,112	-0.09%
2019/12/31	1	45.65	2	46.05	45.80	-1	10,155	-0.01%
2019/12/30	15	46.17	2	46.38	46.10	13	10,186	0.13%
2019/12/27	10.1	45.34	14	45.75	46.00	-3.9	10,049	-0.04%
2019/12/26	0	0.00	9	44.46	44.80	-9	9,824	-0.09%
2019/12/23	1.1	44.01	3	44.00	43.75	-1.9	9,746	-0.02%
2019/12/20	1	43.45	2	43.75	43.45	-1	9,733	-0.01%
2019/12/19	3	43.40	20	43.25	43.20	-17	9,735	-0.17%
2019/12/18	3	43.52	0	0.00	43.40	3	9,748	0.03%
2019/12/17	2.3	43.90	0.7	43.90	43.90	1.6	9,828	0.02%
2019/12/16	5	43.89	1	44.10	44.10	4	9,899	0.04%
2019/12/13	3	44.00	1	44.10	43.70	2	10,019	0.02%
2019/12/12	247	45.87	6	46.12	44.65	241	9,924	2.43%	大買/鉅額交易
2019/12/11	2.1	44.42	5	44.96	45.25	-2.9	9,721	-0.03%
2019/12/10	0	0.00	1	44.95	44.80	-1	9,684	-0.01%
2019/12/09	0.3	43.85	1	44.65	43.85	-0.7	9,488	-0.01%
2019/12/06	0	0.00	3	43.82	44.15	-3	9,472	-0.03%
2019/12/05	3	43.23	2	43.30	43.30	1	9,755	0.01%
2019/12/04	3	43.45	0	0.00	43.00	3	9,952	0.03%
2019/12/03	30	44.40	1	44.75	43.90	29	9,913	0.29%
2019/11/29	1	42.40	1	43.15	43.15	0	9,734	0.00%
2019/11/28	10	43.32	2	43.10	43.45	8	9,673	0.08%
2019/11/27	0.1	43.30	0	0.00	43.55	0.1	9,674	0.00%
2019/11/26	3	43.05	2	43.05	43.50	1	9,652	0.01%
2019/11/25	0	0.00	40	42.26	42.75	-40	9,633	-0.42%
2019/11/22	0	0.00	50	42.49	42.35	-50	9,644	-0.52%
2019/11/21	1	42.10	0	0.00	42.60	1	9,690	0.01%
2019/11/20	2	42.28	0	0.00	42.35	2	9,701	0.02%
2019/11/19	1	43.10	0.1	43.20	43.20	1	9,746	0.01%
2019/11/15	1	42.60	2.2	42.91	43.05	-1.2	9,742	-0.01%
2019/11/14	4	42.10	5	42.28	42.20	-1	9,773	-0.01%
2019/11/13	32	42.01	7	42.20	42.10	25	9,656	0.26%
2019/11/12	4	44.61	3	45.33	44.65	1	9,317	0.01%
2019/11/11	36	45.49	4	46.25	45.20	32	9,183	0.35%
2019/11/08	0	0.00	7	45.58	45.70	-7	8,954	-0.08%
2019/11/07	46	45.30	4	45.19	44.95	42	8,821	0.48%
2019/11/06	10	44.65	24	44.90	44.60	-14	8,649	-0.16%
2019/11/05	16	44.24	2.1	44.19	44.05	13.9	8,518	0.16%
2019/11/04	19	45.32	4	45.48	45.00	15	8,393	0.18%
2019/11/01	11	45.95	9	46.54	45.90	2	8,267	0.02%
2019/10/31	2	44.95	6	45.51	45.70	-4	7,899	-0.05%
2019/10/30	6	45.42	10	45.30	45.00	-4	7,712	-0.05%
2019/10/29	14	45.34	4	45.48	44.75	10	7,522	0.13%
2019/10/28	7	44.64	4	44.28	44.20	3	7,296	0.04%
2019/10/25	6	43.97	8	44.06	43.80	-2	7,172	-0.03%
2019/10/24	16	44.89	11	44.77	44.80	5	7,057	0.07%
2019/10/23	9	45.92	6.3	45.57	45.05	2.7	6,886	0.04%
2019/10/22	38.2	46.33	39	46.59	46.00	-0.8	6,665	-0.01%
2019/10/21	4	43.76	0	0.00	44.00	4	5,805	0.07%
2019/10/18	0	0.00	5	43.62	43.60	-5	5,744	-0.09%
2019/10/17	3	43.23	2	43.10	43.35	1	5,658	0.02%
2019/10/16	10	43.54	9	44.19	43.05	1	5,626	0.02%
2019/10/15	10.4	43.84	12	43.43	43.30	-1.6	5,344	-0.03%
2019/10/14	7	44.26	15	43.34	44.55	-8	5,150	-0.16%
2019/10/09	4	40.13	15	39.92	40.50	-11	4,702	-0.23%
2019/10/08	17	38.79	17	38.90	38.50	0	4,309	0.00%
2019/10/07	11	37.28	17	37.20	37.35	-6	4,173	-0.14%
2019/10/04	12	36.38	3	36.35	36.55	9	4,071	0.22%
2019/10/03	0	0.00	5	35.05	35.05	-5	3,990	-0.13%
2019/09/26	4	35.63	1	36.10	35.60	3	3,976	0.08%
2019/09/24	0	0.00	5	36.80	36.00	-5	3,936	-0.13%
2019/09/23	0	0.00	3	36.01	36.45	-3	3,901	-0.08%
2019/09/20	3	36.90	3	36.70	36.10	0	3,869	0.00%
2019/09/19	3	36.53	3	36.30	36.50	0	3,745	0.00%
2019/09/18	8	36.34	2	36.60	37.00	6	3,653	0.16%
2019/09/16	1	35.50	2	35.88	35.95	-1	3,567	-0.03%
2019/09/12	4	35.38	1	35.35	36.15	3	3,531	0.08%
2019/09/11	2	34.65	2	34.45	34.70	0	3,454	0.00%
2019/09/10	3	35.53	20	35.35	34.80	-17	3,423	-0.50%
2019/09/09	19	36.99	4	37.56	35.70	15	3,350	0.45%
2019/09/06	5	35.94	26	35.91	36.60	-21	3,022	-0.69%
2019/09/05	0	0.00	1	35.05	34.85	-1	2,852	-0.04%
2019/09/04	0	0.00	5	34.95	35.20	-5	2,855	-0.18%
2019/09/03	1	35.40	0	0.00	35.20	1	2,837	0.04%
2019/09/02	0	0.00	1	35.05	34.80	-1	2,785	-0.04%
2019/08/30	0	0.00	1	34.85	34.65	-1	2,772	-0.04%
2019/08/28	1	34.05	1	34.40	34.30	0	2,732	0.00%
2019/08/27	1	33.75	0	0.00	33.75	1	2,691	0.04%
2019/08/26	0	0.00	1	33.35	33.35	-1	2,671	-0.04%
2019/08/23	0	0.00	1	35.65	35.30	-1	2,631	-0.04%
2019/08/22	0	0.00	3	36.00	35.75	-3	2,602	-0.12%
2019/08/21	1	34.90	1	34.85	34.85	0	2,522	0.00%
2019/08/20	0	0.00	1	35.15	35.05	-1	2,497	-0.04%
2019/08/19	5	35.04	2	33.30	35.05	3	2,432	0.12%
2019/08/15	1	31.60	0	0.00	31.60	1	2,333	0.04%
2019/08/07	0.1	31.10	0	0.00	31.05	0.1	2,406	0.00%
2019/08/02	0	0.00	1	32.05	31.80	-1	2,666	-0.04%
2019/07/31	1.2	33.63	1	33.60	34.00	0.2	2,807	0.01%
2019/07/30	5	35.40	0	0.00	35.15	5	2,822	0.18%
2019/07/24	0	0.00	0.5	34.65	34.65	-0.5	2,889	-0.02%
2019/07/17	0	0.00	10	34.90	35.20	-10	3,007	-0.33%
2019/07/16	10	35.20	0	0.00	35.10	10	3,048	0.33%
2019/07/15	2	35.20	2	35.15	35.15	0	3,079	0.00%
2019/07/12	6	35.73	8	35.78	35.80	-2	3,119	-0.06%
2019/07/11	10	36.42	6	36.20	36.80	4	3,099	0.13%
2019/07/10	22	33.53	4	34.68	35.80	18	2,908	0.62%
2019/07/05	0	0.00	1	32.65	32.80	-1	3,075	-0.03%
2019/07/04	2	32.60	2	32.35	32.90	0	3,180	0.00%
2019/07/03	0	0.00	8	32.15	32.10	-8	3,236	-0.25%
2019/07/02	2	32.35	0	0.00	32.30	2	3,420	0.06%
2019/07/01	5	32.31	2	32.50	32.60	3	3,839	0.08%
2019/06/21	2	31.70	4	33.18	31.70	-2	4,317	-0.05%
2019/06/18	4	31.06	0	0.00	31.00	4	4,417	0.09%
2019/06/14	0	0.00	1	31.60	31.55	-1	4,557	-0.02%
2019/06/12	0.3	33.00	0	0.00	32.95	0.3	4,701	0.01%
2019/06/10	0.2	31.00	0.1	31.00	31.00	0.1	5,174	0.00%
2019/06/03	8.1	31.65	0	0.00	31.50	8.1	6,445	0.13%
2019/05/30	2	31.53	0	0.00	31.40	2	7,087	0.03%
2019/05/28	0	0.00	1	31.70	30.50	-1	7,127	-0.01%
2019/05/27	1	31.60	1	31.50	31.50	0	7,188	0.00%
2019/05/24	1	30.95	6	31.58	31.60	-5	7,203	-0.07%
2019/05/23	6	31.03	0	0.00	30.90	6	7,217	0.08%
2019/05/22	0	0.00	1	32.95	32.20	-1	7,189	-0.01%
2019/05/21	3	32.28	0	0.00	32.65	3	7,196	0.04%
2019/05/17	1	33.20	0	0.00	31.55	1	7,296	0.01%
2019/05/15	0	0.00	5	34.10	33.95	-5	7,297	-0.07%
2019/05/14	0	0.00	23	31.87	33.00	-23	7,285	-0.32%
2019/05/13	4	33.25	6	32.93	32.80	-2	7,185	-0.03%
2019/05/10	7	34.65	0	0.00	33.70	7	7,109	0.10%
2019/05/09	1	35.85	0	0.00	35.45	1	6,976	0.01%
2019/05/08	7	35.95	0	0.00	35.35	7	6,904	0.10%
2019/05/06	0.3	37.60	0	0.00	37.90	0.3	6,747	0.01%
2019/05/03	2	38.15	4	38.54	39.00	-2	6,703	-0.03%
2019/05/02	7	38.41	12	38.65	38.80	-5	6,634	-0.08%
2019/04/30	0	0.00	1	36.75	37.50	-1	6,546	-0.02%
2019/04/29	17	37.54	10	37.82	37.50	7	6,501	0.11%
2019/04/26	10	39.04	4	39.04	38.95	6	6,379	0.09%
2019/04/24	1	37.85	0	0.00	37.85	1	6,232	0.02%
2019/04/23	1	38.10	2	38.00	37.95	-1	6,208	-0.02%
2019/04/22	11	38.07	2	38.55	38.65	9	6,181	0.15%
2019/04/19	2	37.70	0	0.00	37.70	2	6,119	0.03%
2019/04/18	5	39.22	0	0.00	38.25	5	6,016	0.08%
2019/04/17	7	39.88	11	39.98	39.20	-4	5,932	-0.07%
2019/04/16	11	39.50	1	39.20	39.50	10	5,834	0.17%
2019/04/15	10	38.83	10	39.23	40.20	0	5,761	0.00%
2019/04/12	16	39.38	17	40.54	38.95	-1	5,677	-0.02%
2019/04/11	13	40.17	8	41.06	40.05	5	5,554	0.09%
2019/04/10	7	41.49	0	0.00	41.10	7	5,459	0.13%
2019/04/09	10	42.24	4	42.38	42.90	6	5,339	0.11%
2019/04/08	13	44.43	11	44.98	43.05	2	5,252	0.04%
2019/04/03	16	42.35	13	42.60	43.45	3	5,053	0.06%
2019/04/02	0	0.00	2	39.50	39.50	-2	4,620	-0.04%
2019/04/01	10	38.90	12	39.15	39.00	-2	4,567	-0.04%
2019/03/29	8	39.33	2	39.20	39.20	6	4,523	0.13%
2019/03/28	1	40.45	9	40.09	39.05	-8	4,497	-0.18%
2019/03/27	9	40.04	6	40.12	40.75	3	4,438	0.07%
2019/03/26	11	39.17	6	39.08	39.00	5	4,258	0.12%
2019/03/25	16	37.25	0.1	38.00	38.00	15.9	4,125	0.38%
2019/03/22	3	38.30	7	38.55	38.25	-4	4,042	-0.10%
2019/03/21	15	38.03	15	38.48	38.65	0	3,975	0.00%
2019/03/20	6	37.90	5	38.25	38.15	1	3,961	0.03%
2019/03/19	8	38.23	8	38.62	38.00	0	3,894	0.00%
2019/03/18	12	38.23	17	38.24	38.65	-5	3,804	-0.13%
2019/03/15	8	39.76	14	39.98	38.50	-6	3,726	-0.16%
2019/03/14	141	40.33	140	40.47	40.65	1	3,582	0.03%	大買/大賣/
2019/03/13	61	39.23	53	39.31	40.30	8	3,419	0.23%
2019/03/12	204	38.44	211.4	38.58	37.55	-7.4	3,078	-0.24%	大買/大賣/
2019/03/11	22	37.96	21	38.05	38.60	1	2,521	0.04%
2019/03/08	1	34.55	4	34.73	35.10	-3	2,187	-0.14%
2019/03/07	21	34.00	22	34.39	35.10	-1	2,108	-0.05%
2019/03/06	50	34.39	61	34.39	34.70	-11	1,888	-0.58%
2019/03/05	9	32.37	14	32.33	31.95	-5	1,550	-0.32%
2019/02/27	0	0.00	1	28.85	28.80	-1	1,193	-0.08%
2019/02/26	2	28.10	1	28.80	28.35	1	1,179	0.08%
2019/02/25	4	27.75	0	0.00	27.95	4	1,128	0.35%
2019/02/22	0	0.00	2	27.35	27.30	-2	1,125	-0.18%
2019/02/20	3	28.05	2	28.10	28.10	1	1,163	0.09%
2019/02/19	2	27.70	8	27.79	28.00	-6	1,301	-0.46%
2019/02/18	4	27.99	7	27.35	28.00	-3	1,411	-0.21%
2019/02/15	6	26.40	0	0.00	26.90	6	1,301	0.46%
2019/02/14	0.7	25.20	2	25.30	25.20	-1.3	1,242	-0.10%
2019/02/13	0	0.00	2	24.90	25.05	-2	1,222	-0.16%
2019/02/12	0	0.00	2	24.20	24.65	-2	1,190	-0.17%
2019/01/29	0.2	24.50	0	0.00	24.10	0.2	1,183	0.02%
2019/01/28	0.2	24.20	1	24.60	24.40	-0.9	1,180	-0.07%
2019/01/25	0	0.00	3	24.02	24.05	-3	1,168	-0.26%
2019/01/24	0.3	23.70	0	0.00	23.70	0.3	1,171	0.03%
2019/01/22	2	23.83	0	0.00	23.80	2	1,181	0.17%
2019/01/18	2	24.00	0	0.00	23.90	2	1,193	0.17%
2019/01/11	4	23.80	1	23.70	23.70	3	1,230	0.24%
2019/01/07	2	22.90	0	0.00	23.15	2	1,246	0.16%
2019/01/03	1	23.10	0	0.00	23.10	1	1,296	0.08%
2019/01/02	0	0.00	1	23.80	23.30	-1	1,306	-0.08%
2018/12/26	2	23.90	0	0.00	23.60	2	1,347	0.15%
2018/12/25	0	0.00	3	23.67	23.85	-3	1,351	-0.22%
2018/12/24	2	24.05	0	0.00	24.05	2	1,352	0.15%
2018/12/21	0	0.00	1	23.65	23.50	-1	1,362	-0.07%
2018/12/20	1	23.00	0	0.00	22.95	1	1,353	0.07%
2018/12/19	1	23.70	0	0.00	23.70	1	1,348	0.07%
2018/12/18	3	23.95	1	24.00	23.85	2	1,350	0.15%
2018/12/13	2	25.25	3	25.28	25.20	-1	1,446	-0.07%
2018/12/11	1	24.20	0	0.00	24.20	1	1,432	0.07%
2018/12/10	2	24.30	0	0.00	24.15	2	1,439	0.14%
2018/12/06	2	24.30	1	24.20	24.30	1	1,444	0.07%
2018/12/04	0	0.00	3	25.35	25.65	-3	1,453	-0.21%
2018/11/30	1	24.30	0	0.00	24.30	1	1,402	0.07%
2018/11/29	0	0.00	7	24.71	24.30	-7	1,383	-0.51%
2018/11/28	7	24.59	0	0.00	24.55	7	1,362	0.51%
2018/11/22	3	24.57	0	0.00	24.35	3	1,335	0.22%
2018/11/21	0	0.00	1	24.10	24.10	-1	1,312	-0.08%
2018/11/16	1	23.70	21	24.05	24.00	-20	1,240	-1.61%
2018/11/15	1	23.25	0	0.00	23.45	1	1,079	0.09%
2018/11/14	5	21.35	0	0.00	21.35	5	956	0.52%
2018/11/13	5	21.30	0	0.00	21.60	5	952	0.52%
2018/11/12	5	21.90	0	0.00	21.80	5	962	0.52%
2018/11/07	1	21.25	1	21.55	21.55	0	1,040	0.00%
2018/11/06	15	21.42	0	0.00	21.25	15	1,060	1.41%
2018/11/05	0	0.00	10	21.75	21.75	-10	1,069	-0.94%
2018/11/02	1	21.80	1	21.75	21.75	0	1,074	0.00%
2018/11/01	0	0.00	29	21.77	21.75	-29	1,075	-2.70%
2018/10/31	0	0.00	11	21.25	21.30	-11	1,071	-1.03%
2018/10/30	1	20.85	0	0.00	20.70	1	1,073	0.09%
2018/10/26	5	20.10	0	0.00	20.15	5	1,103	0.45%
2018/10/25	8	20.27	1	20.25	20.30	7	1,130	0.62%
2018/10/24	5	20.70	0	0.00	20.85	5	1,128	0.44%
2018/10/23	3	20.80	0	0.00	20.80	3	1,131	0.27%
2018/10/22	5	20.85	1	21.10	21.35	4	1,137	0.35%
2018/10/19	10	21.13	0	0.00	21.10	10	1,134	0.88%
2018/10/18	5	21.85	0	0.00	21.80	5	1,111	0.45%
2018/10/17	0	0.00	5	22.14	21.95	-5	1,112	-0.45%
2018/10/15	0	0.00	6	22.46	22.05	-6	1,106	-0.54%
2018/10/12	1.1	21.50	0	0.00	21.75	1.1	1,115	0.10%
2018/10/11	6	21.95	0	0.00	21.85	6	1,110	0.54%
2018/10/09	1	24.05	0	0.00	24.25	1	1,064	0.09%
2018/10/08	1	24.05	0	0.00	24.20	1	1,059	0.09%
2018/09/21	0	0.00	10	26.34	25.85	-10	1,029	-0.97%
2018/09/20	10	26.55	0	0.00	26.50	10	936	1.07%
2018/09/19	0	0.00	1	27.00	26.85	-1	918	-0.11%
2018/09/17	0	0.00	1	27.95	28.20	-1	920	-0.11%
2018/09/14	1	26.85	0	0.00	27.40	1	919	0.11%
2018/09/12	1	27.00	0	0.00	26.95	1	926	0.11%
2018/08/31	0.9	28.75	0	0.00	28.05	0.9	967	0.09%
2018/08/29	1	28.35	2	28.60	28.60	-1	989	-0.10%
2018/08/28	1	28.00	0	0.00	28.10	1	990	0.10%
2018/08/24	1	27.65	0	0.00	27.60	1	1,019	0.10%
2018/08/20	1	28.05	0	0.00	27.60	1	1,039	0.10%
2018/08/17	2	28.15	0	0.00	28.00	2	1,032	0.19%
2018/08/15	2	27.53	4	28.30	28.30	-2	1,018	-0.20%
2018/08/13	3	29.90	0	0.00	29.80	3	967	0.31%
2018/08/10	2	30.40	0	0.00	30.20	2	961	0.21%
2018/08/03	2	30.60	0	0.00	30.80	2	1,063	0.19%
2018/07/30	0	0.00	0.1	33.10	33.05	-0.1	1,060	-0.01%
2018/07/23	2	32.18	0	0.00	32.10	2	1,081	0.18%
2018/07/20	0	0.00	1	32.35	32.45	-1	1,087	-0.09%
2018/07/19	1	32.70	0	0.00	32.55	1	1,094	0.09%
2018/07/17	0	0.00	1	31.90	31.90	-1	1,083	-0.09%
2018/07/09	1.4	31.62	0	0.00	31.80	1.4	1,099	0.13%
2018/06/27	1	32.80	0	0.00	32.70	1	1,087	0.09%
2018/06/08	2	36.00	2	36.05	36.05	0	964	0.00%
2018/05/30	0	0.00	1	35.15	35.05	-1	966	-0.10%
2018/05/29	1	35.50	0	0.00	35.40	1	969	0.10%
2018/05/22	1	35.65	3	35.50	35.55	-2	984	-0.20%
2018/05/17	1	35.70	0	0.00	35.75	1	1,004	0.10%
2018/05/16	2	35.60	0	0.00	35.55	2	991	0.20%
2018/05/09	0	0.00	1	40.20	41.00	-1	998	-0.10%
2018/05/02	0	0.00	3	39.20	39.20	-3	983	-0.31%
2018/04/30	3	38.30	0	0.00	38.75	3	990	0.30%
2018/04/26	2	39.45	0	0.00	39.45	2	994	0.20%
2018/04/18	1	40.30	1	40.10	40.75	0	1,017	0.00%
2018/04/17	0	0.00	7	40.40	40.30	-7	1,032	-0.68%
2018/04/16	0	0.00	7	40.15	40.25	-7	1,045	-0.67%
2018/04/10	0	0.00	4	40.76	41.00	-4	1,165	-0.34%
2018/03/31	2	40.75	0	0.00	40.75	2	1,194	0.17%
2018/03/30	1	40.65	2	41.10	41.00	-1	1,199	-0.08%
2018/03/28	0	0.00	1	41.00	41.05	-1	1,215	-0.08%
2018/03/23	4	40.30	0	0.00	40.50	4	1,277	0.31%
2018/03/22	8	41.86	4	41.85	41.70	4	1,372	0.29%
2018/03/19	0	0.00	1	42.45	42.40	-1	1,537	-0.07%
2018/03/15	2	43.05	0	0.00	43.10	2	1,668	0.12%
2018/03/13	1	43.00	0	0.00	43.00	1	1,748	0.06%
2018/03/12	4	42.63	0	0.00	42.65	4	1,768	0.23%
2018/03/07	1	43.10	4	42.94	42.85	-3	1,843	-0.16%
2018/03/02	0	0.00	1	41.95	42.00	-1	1,929	-0.05%
2018/03/01	0	0.00	11	42.44	42.60	-11	1,959	-0.56%
2018/02/27	8	42.20	2	42.05	42.20	6	1,993	0.30%
2018/02/26	2	42.43	1	42.25	42.30	1	2,002	0.05%
2018/02/23	4	41.85	0	0.00	42.15	4	2,005	0.20%
2018/02/21	1	41.50	1	41.45	41.55	0	2,072	0.00%
2018/02/09	1	39.70	0	0.00	41.10	1	2,135	0.05%
2018/02/06	2	42.68	0	0.00	41.75	2	2,182	0.09%
2018/02/02	1	46.80	0	0.00	46.95	1	2,198	0.05%
2018/01/31	2	45.98	0	0.00	45.95	2	2,460	0.08%
2018/01/30	0	0.00	1	46.65	46.75	-1	2,477	-0.04%
2018/01/29	0	0.00	3	46.03	45.90	-3	2,474	-0.12%
2018/01/26	1	45.65	1	45.60	45.50	0	2,505	0.00%
2018/01/25	1	46.50	0	0.00	46.00	1	2,542	0.04%
2018/01/24	1	46.40	1	46.15	46.30	0	2,547	0.00%
2018/01/23	1	46.75	0	0.00	46.75	1	2,552	0.04%
2018/01/22	1	46.80	2	46.75	46.75	-1	2,593	-0.04%
2018/01/19	3	47.32	2	47.55	47.40	1	2,660	0.04%
2018/01/18	0	0.00	3	47.60	47.60	-3	2,692	-0.11%
2018/01/17	2	47.38	0	0.00	47.40	2	2,887	0.07%
2018/01/16	4	47.58	0	47.70	47.60	4	2,913	0.14%
2018/01/11	1	48.00	0	0.00	47.05	1	3,037	0.03%
2018/01/10	1	48.20	0	0.00	48.10	1	3,084	0.03%
2018/01/09	2	48.05	0	0.00	48.00	2	3,122	0.06%
2018/01/05	3	49.90	1	49.75	49.70	2	3,229	0.06%
2018/01/04	1	49.75	0	0.00	49.45	1	3,273	0.03%
2018/01/03	1	49.90	0	0.00	49.75	1	3,364	0.03%
2018/01/02	0	0.00	0.3	49.30	49.30	-0.3	3,458	-0.01%