正崴 (2392)-元富-緯城券商分點個股進出

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

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-緯城券商分點個股進出

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-緯城券商分點個股進出
元富-緯城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	13	79.90	79.90	-13	9,470	-0.14%
2024/11/21	6	72.85	7	72.87	72.70	-1	9,244	-0.01%
2024/11/20	13	72.93	6	73.05	72.80	7	9,151	0.08%
2024/11/19	12	73.77	38	74.04	75.10	-26	8,982	-0.29%
2024/11/18	10	73.32	14	73.17	72.20	-4	8,775	-0.05%
2024/11/15	64	74.05	63.2	73.78	72.60	0.9	8,468	0.01%
2024/11/14	20.2	73.78	18	73.83	72.00	2.2	8,001	0.03%
2024/11/13	39	75.39	26	74.82	75.10	13	7,525	0.17%
2024/11/12	29	71.91	17	71.87	71.60	12	6,900	0.17%
2024/11/11	25	75.11	19.1	74.73	74.50	5.9	6,708	0.09%
2024/11/08	30.2	73.24	57	73.45	74.20	-26.8	6,099	-0.44%
2024/11/07	5	68.48	16	68.56	69.50	-11	5,274	-0.21%
2024/11/06	0	0.00	1	63.20	63.20	-1	4,993	-0.02%
2024/11/05	9	62.96	4	62.93	62.80	5	5,131	0.10%
2024/11/04	16	61.89	0	0.00	62.00	16	5,345	0.30%
2024/11/01	7.6	62.97	0	0.00	63.10	7.6	5,369	0.14%
2024/10/30	4	64.08	7	63.96	64.80	-3	5,410	-0.06%
2024/10/29	15	62.28	51	62.80	61.70	-36	5,324	-0.68%
2024/10/28	13	62.59	1	63.40	61.60	12	5,228	0.23%
2024/10/25	6	62.82	3	62.83	62.90	3	5,304	0.06%
2024/10/24	4	62.55	5	62.78	61.80	-1	5,399	-0.02%
2024/10/23	10	62.15	1	62.40	62.10	9	5,482	0.16%
2024/10/22	6	61.88	0	0.00	61.80	6	5,571	0.11%
2024/10/21	2	61.71	0	0.00	62.10	2	5,751	0.04%
2024/10/18	4	61.25	0	0.00	60.70	4	5,914	0.07%
2024/10/16	3	60.97	50	60.80	60.80	-47	6,258	-0.75%
2024/10/15	5	62.00	1	62.40	61.50	4	6,413	0.06%
2024/10/14	16	61.77	1	61.40	61.90	15	6,696	0.22%
2024/10/11	2	60.15	0	0.00	59.80	2	7,153	0.03%
2024/10/09	0.4	62.30	0	0.00	61.60	0.4	8,150	0.00%
2024/10/08	2	62.10	1	61.80	62.20	1	9,853	0.01%
2024/10/07	0	0.00	1	64.10	63.80	-1	11,621	-0.01%
2024/10/01	6	63.90	0	0.00	64.00	6	12,736	0.05%
2024/09/27	1	65.40	3	64.80	65.80	-2	12,915	-0.02%
2024/09/26	2	65.25	1	66.80	64.80	1	13,051	0.01%
2024/09/25	2	65.50	2	66.15	65.60	0	13,171	0.00%
2024/09/24	0	0.00	7	64.30	64.50	-7	13,450	-0.05%
2024/09/23	2	64.90	7	65.06	64.90	-5	13,686	-0.04%
2024/09/20	5	66.48	6	65.92	64.20	-1	13,960	-0.01%
2024/09/19	0	0.00	5	65.18	65.30	-5	13,917	-0.04%
2024/09/18	6	64.17	0	0.00	62.60	6	14,049	0.04%
2024/09/13	5	64.06	0	0.00	64.20	5	14,840	0.03%
2024/09/12	2	64.60	2	64.25	64.60	0	15,139	0.00%
2024/09/11	6	62.20	0	0.00	61.70	6	15,483	0.04%
2024/09/10	4	63.15	0	0.00	61.70	4	15,751	0.03%
2024/09/06	1	62.90	0	0.00	63.20	1	17,091	0.01%
2024/09/05	6	63.07	4	63.60	62.80	2	17,300	0.01%
2024/09/04	6	63.48	0	0.00	63.00	6	17,298	0.03%
2024/09/03	10	69.45	0	0.00	68.30	10	17,213	0.06%
2024/09/02	4	70.33	1	70.80	70.00	3	17,269	0.02%
2024/08/30	14	72.49	21	73.05	71.50	-7	17,202	-0.04%
2024/08/29	18	70.94	2	70.70	70.40	16	16,956	0.09%
2024/08/28	13	70.97	8	71.46	71.50	5	16,878	0.03%
2024/08/27	0	0.00	6	68.47	69.00	-6	16,614	-0.04%
2024/08/26	4	66.60	0	0.00	65.80	4	16,586	0.02%
2024/08/23	4	66.50	2	66.95	67.10	2	16,638	0.01%
2024/08/22	1	67.80	1	67.70	67.50	0	16,791	0.00%
2024/08/21	14.5	68.63	8	68.79	67.90	6.5	17,412	0.04%
2024/08/20	25	69.16	8	68.99	69.50	17	18,218	0.09%
2024/08/19	2	67.00	0	0.00	66.70	2	18,991	0.01%
2024/08/16	5	66.64	2	67.05	66.60	3	19,311	0.02%
2024/08/15	1	66.00	0.9	65.90	65.90	0.1	19,609	0.00%
2024/08/14	4	66.20	1.5	66.16	66.30	2.5	20,179	0.01%
2024/08/13	1	66.50	10	66.85	67.30	-9	20,223	-0.04%
2024/08/12	9.4	66.85	3	67.37	66.80	6.4	20,212	0.03%
2024/08/09	15.9	66.53	5	67.16	66.90	10.9	20,242	0.05%
2024/08/08	3	64.40	2.5	64.87	63.70	0.5	20,135	0.00%
2024/08/07	10	62.78	10	64.20	66.00	0	20,270	0.00%
2024/08/06	15	61.63	17	60.02	60.70	-2	20,133	-0.01%
2024/08/05	4.5	63.91	1	63.20	62.70	3.5	19,946	0.02%
2024/08/02	6	70.87	2	70.25	69.60	4	19,945	0.02%
2024/08/01	3	73.07	3	73.53	74.00	0	19,997	0.00%
2024/07/31	13	70.65	3	70.40	70.30	10	20,024	0.05%
2024/07/30	9	68.54	6	69.70	69.80	3	20,242	0.01%
2024/07/29	11	72.53	12	69.16	68.80	-1	20,142	0.00%
2024/07/23	12	74.96	6	74.20	74.00	6	19,904	0.03%
2024/07/22	4	77.10	11	75.17	74.50	-7	19,802	-0.04%
2024/07/19	11	79.60	10	77.85	76.80	1	19,624	0.01%
2024/07/18	15.3	79.95	46	80.32	79.80	-30.7	19,458	-0.16%
2024/07/17	9	84.84	3	85.03	83.60	6	19,273	0.03%
2024/07/16	9	85.78	5	84.48	84.40	4	19,090	0.02%
2024/07/15	24	89.18	2	86.35	86.10	22	18,952	0.12%
2024/07/12	17.2	89.19	22	89.15	89.50	-4.8	18,704	-0.03%
2024/07/11	55	90.95	21	92.13	89.60	34	18,215	0.19%
2024/07/10	44	91.00	49	91.51	90.00	-5	17,228	-0.03%
2024/07/09	42	86.30	99	87.82	89.10	-57	15,502	-0.37%
2024/07/08	56	81.66	53	81.03	81.00	3	13,719	0.02%
2024/07/05	4	79.80	11	79.23	79.00	-7	12,866	-0.05%
2024/07/04	3	77.13	1	76.90	76.90	2	12,601	0.02%
2024/07/03	1	78.60	3	78.00	76.50	-2	12,521	-0.02%
2024/07/02	14	75.97	13	76.70	76.90	1	12,413	0.01%
2024/07/01	10	78.78	4	77.80	77.80	6	12,264	0.05%
2024/06/28	10.7	79.17	39	79.16	79.00	-28.3	12,141	-0.23%
2024/06/27	6	78.13	36	77.98	77.70	-30	11,918	-0.25%
2024/06/26	38	77.48	3	78.50	77.50	35	11,835	0.30%
2024/06/25	1	75.50	4	75.30	76.30	-3	11,610	-0.03%
2024/06/24	10	75.33	9	75.31	75.30	1	11,628	0.01%
2024/06/21	27	78.66	22	79.81	77.70	5	11,472	0.04%
2024/06/20	17	75.40	36	76.94	77.80	-19	10,902	-0.17%
2024/06/19	18	74.95	4.1	76.35	74.60	14	10,646	0.13%
2024/06/18	37.1	78.50	17.1	78.93	77.40	20	10,334	0.19%
2024/06/17	2	78.56	20	78.11	78.70	-18	9,912	-0.18%
2024/06/14	47.1	79.45	22.1	80.27	79.70	24.9	9,647	0.26%
2024/06/13	5	73.60	15	74.31	75.90	-10	8,601	-0.12%
2024/06/12	24	67.97	0	0.00	69.00	24	8,254	0.29%
2024/06/11	5	69.80	29	71.70	69.20	-24	8,037	-0.30%
2024/06/07	42	69.05	5	69.92	70.50	37	8,047	0.46%
2024/06/06	7	67.05	2	68.60	66.60	5	8,085	0.06%
2024/06/05	0	70.50	0	0.00	69.60	0	7,991	0.00%
2024/06/04	0	72.10	0	0.00	71.20	0	7,988	0.00%
2024/06/03	3	72.37	8	73.68	72.40	-5	7,971	-0.06%
2024/05/31	14	73.50	33	73.88	72.00	-19	7,949	-0.24%
2024/05/30	23	73.67	40	73.64	72.50	-17	7,882	-0.22%
2024/05/29	29	75.68	7	76.33	75.00	22	7,869	0.28%
2024/05/28	30	73.75	48	75.18	75.80	-18	7,803	-0.23%
2024/05/27	69	74.68	139	73.81	73.90	-70	7,632	-0.92%	大賣/
2024/05/24	136	73.05	23	73.43	72.20	113	7,015	1.61%	大買/鉅額交易
2024/05/23	32	70.18	24.3	71.90	73.30	7.7	6,116	0.13%
2024/05/22	3	63.23	18	66.61	66.70	-15	5,175	-0.29%
2024/05/21	29	56.92	39	58.29	60.70	-10	4,835	-0.21%
2024/05/20	27	56.63	48.4	58.85	58.50	-21.4	4,496	-0.48%
2024/05/17	0	0.00	8	53.46	53.70	-8	3,911	-0.21%
2024/05/16	0	0.00	2	52.10	52.00	-2	3,770	-0.05%
2024/05/15	11	51.61	1	52.70	51.60	10	3,721	0.27%
2024/05/14	0	0.00	12	51.09	51.50	-12	3,610	-0.33%
2024/05/13	3	50.53	33	51.03	51.60	-30	3,527	-0.85%
2024/05/10	5	48.75	0	0.00	48.75	5	3,315	0.15%
2024/05/09	2	48.90	3	50.05	48.80	-1	3,289	-0.03%
2024/05/08	0	0.00	0.1	48.80	49.35	-0.1	3,201	0.00%
2024/05/07	2.1	49.57	1	50.50	49.45	1.1	3,130	0.03%
2024/05/06	15	49.50	23	49.48	49.50	-8	2,921	-0.27%
2024/05/03	1	48.80	32	48.58	48.75	-31	2,761	-1.12%
2024/05/02	11	46.59	0	0.00	46.70	11	2,466	0.45%
2024/04/30	0	0.00	3	47.00	46.60	-3	2,460	-0.12%
2024/04/29	5	46.60	30	46.66	46.60	-25	2,442	-1.02%
2024/04/25	0	0.00	5	45.75	45.40	-5	2,422	-0.21%
2024/04/19	2.3	45.28	0	0.00	44.40	2.3	2,430	0.09%
2024/04/18	0	0.00	2	46.70	46.25	-2	2,388	-0.08%
2024/04/16	6	43.71	0.1	44.00	43.50	6	2,351	0.25%
2024/04/12	0	0.00	1	46.20	46.25	-1	2,301	-0.04%
2024/04/11	15	45.92	1	45.90	45.85	14	2,300	0.61%
2024/04/10	0	0.00	15	46.43	46.65	-15	2,389	-0.63%
2024/04/09	10	46.30	8	46.29	46.25	2	2,395	0.08%
2024/04/08	1	45.80	2	46.00	45.90	-1	2,389	-0.04%
2024/04/03	2	46.65	0	0.00	46.35	2	2,378	0.08%
2024/04/02	4	46.93	0	0.00	47.00	4	2,371	0.17%
2024/04/01	114	47.16	10	47.76	47.10	104	2,388	4.35%	大買/鉅額交易
2024/03/29	13	47.75	12	48.00	46.40	1	2,313	0.04%
2024/03/28	3	46.28	4	46.11	46.00	-1	2,161	-0.05%
2024/03/27	15	47.13	4.3	46.51	47.10	10.7	2,122	0.50%
2024/03/26	1	45.00	0	0.00	44.85	1	2,030	0.05%
2024/03/25	5	45.35	2	45.45	45.15	3	2,077	0.14%
2024/03/22	11	45.08	0	0.00	45.00	11	2,139	0.51%
2024/03/21	2	44.45	1	44.85	44.90	1	2,252	0.04%
2024/03/20	4	44.65	7	45.06	44.40	-3	2,327	-0.13%
2024/03/19	5	44.48	0	0.00	44.05	5	2,418	0.21%
2024/03/18	0	0.00	2	44.00	44.00	-2	2,711	-0.07%
2024/03/15	1	44.90	0	0.00	44.15	1	3,287	0.03%
2024/03/13	3	46.12	1	45.60	45.15	2	3,437	0.06%
2024/03/12	3	45.03	2	44.90	45.20	1	3,402	0.03%
2024/03/11	7	43.47	5	43.95	43.90	2	3,333	0.06%
2024/03/07	2	45.45	2	45.90	45.45	0	3,320	0.00%
2024/03/06	0	0.00	0.2	46.00	46.05	-0.2	3,334	0.00%
2024/03/05	2	46.20	4	46.36	46.50	-2	3,341	-0.06%
2024/03/04	1	46.55	0	0.00	45.85	1	3,355	0.03%
2024/03/01	0	0.00	6	45.66	46.05	-6	3,335	-0.18%
2024/02/29	0	0.00	1	45.20	45.45	-1	3,380	-0.03%
2024/02/26	1	44.95	1	45.20	44.50	0	3,391	0.00%
2024/02/15	0.1	42.95	0	0.00	42.85	0.1	3,317	0.00%
2024/02/02	0	0.00	5	43.90	43.70	-5	3,322	-0.15%
2024/01/23	20	44.87	14	44.71	44.75	6	3,330	0.18%
2024/01/17	5	44.25	0	0.00	44.15	5	3,288	0.15%
2024/01/12	5	44.60	0	0.00	44.60	5	3,252	0.15%
2024/01/10	0.1	45.05	0	0.00	44.75	0.1	3,293	0.00%
2024/01/09	0.1	45.50	0	0.00	45.30	0.1	3,286	0.00%
2024/01/08	2	45.90	0	0.00	45.80	2	3,284	0.06%
2024/01/05	2.1	46.29	2	46.50	45.75	0.1	3,279	0.00%
2024/01/04	7.4	46.51	0	0.00	46.10	7.4	3,261	0.23%
2024/01/03	0	0.00	1	48.75	48.80	-1	3,179	-0.03%
2023/12/27	1	49.30	0	0.00	48.65	1	3,156	0.03%
2023/12/26	2	48.35	0	0.00	48.40	2	3,133	0.06%
2023/12/25	5.1	48.10	20	48.40	48.10	-14.9	3,137	-0.47%
2023/12/22	3	48.47	0.2	48.40	48.20	2.8	3,145	0.09%
2023/12/21	6	48.91	0	0.00	48.80	6	3,163	0.19%
2023/12/20	0	0.00	3	49.80	49.90	-3	3,185	-0.09%
2023/12/19	0.2	48.12	1	48.50	48.50	-0.9	3,128	-0.03%
2023/12/18	4.4	49.03	0	0.00	49.20	4.4	3,071	0.14%
2023/12/15	1	50.20	5	50.22	50.20	-4	2,983	-0.13%
2023/12/14	0	0.00	0.1	49.95	50.00	-0.1	3,012	0.00%
2023/12/13	15.2	50.37	51	49.05	49.60	-35.8	2,903	-1.23%
2023/12/12	13	49.61	97.1	49.99	51.60	-84.1	2,612	-3.22%
2023/12/11	4	46.88	103.1	46.69	47.10	-99.1	2,064	-4.80%	大賣/
2023/12/08	9	44.45	0	0.00	44.45	9	1,938	0.46%
2023/12/06	1	44.75	6	44.90	45.00	-5	1,967	-0.25%
2023/12/05	0	0.00	2	44.70	44.75	-2	1,986	-0.10%
2023/12/01	2	44.90	0	0.00	44.90	2	1,982	0.10%
2023/11/29	1	44.30	22	44.11	44.30	-21	2,037	-1.03%
2023/11/28	0	0.00	8	43.90	43.90	-8	2,078	-0.38%
2023/11/27	0	0.00	11	43.79	43.35	-11	2,148	-0.51%
2023/11/24	0	0.00	7	42.68	42.65	-7	2,203	-0.32%
2023/11/21	22.1	41.29	0	0.00	41.25	22.1	2,228	0.99%
2023/11/20	0	0.00	5	41.30	41.35	-5	2,237	-0.22%
2023/11/15	15	40.70	0	0.00	41.00	15	2,289	0.66%
2023/11/13	0	0.00	3	40.62	40.60	-3	2,331	-0.13%
2023/11/08	27	39.49	0	0.00	39.65	27	2,500	1.08%
2023/11/07	10	39.05	0	0.00	39.00	10	2,475	0.40%
2023/11/03	2	39.20	0	0.00	38.80	2	2,484	0.08%
2023/10/31	0	0.00	0.1	38.50	38.45	-0.1	2,523	0.00%
2023/10/27	0	0.00	0.1	39.15	39.00	-0.1	2,555	0.00%
2023/10/25	10	39.45	1	39.50	39.55	9	2,609	0.34%
2023/10/24	0.1	39.10	0	0.00	39.10	0.1	2,641	0.00%
2023/10/19	6	39.19	0.2	39.40	39.25	5.8	2,886	0.20%
2023/10/18	1	40.00	0	0.00	39.80	1	2,917	0.03%
2023/10/17	15	40.95	0	0.00	40.70	15	2,916	0.51%
2023/10/13	2	41.25	0	0.00	41.30	2	2,962	0.07%
2023/10/12	20	41.25	0	41.40	41.30	20	2,990	0.67%
2023/10/11	25	41.03	0	0.00	41.10	25	2,993	0.84%
2023/10/05	0	0.00	1	41.05	40.95	-1	2,995	-0.03%
2023/10/04	0	0.00	1	40.60	40.80	-1	3,002	-0.03%
2023/09/26	32	41.13	1	41.15	40.95	31	3,146	0.99%
2023/09/25	3.1	43.10	3	42.17	41.90	0.1	3,118	0.00%
2023/09/22	7	41.27	0	0.00	41.40	7	3,061	0.23%
2023/09/20	1	41.90	0	0.00	41.85	1	3,045	0.03%
2023/09/19	3	42.87	0	0.00	42.75	3	3,033	0.10%
2023/09/15	1	43.20	0.1	43.30	43.00	0.9	2,965	0.03%
2023/09/14	5	43.80	0	0.00	43.50	5	2,939	0.17%
2023/09/13	0	0.00	0	44.20	44.40	0	2,898	0.00%
2023/09/12	1.1	43.91	0	0.00	43.80	1.1	2,897	0.04%
2023/09/08	1	44.70	0	0.00	44.85	1	2,844	0.04%
2023/09/06	0.1	45.75	0.5	45.60	45.80	-0.5	2,882	-0.02%
2023/09/05	0.2	45.72	1	45.45	45.90	-0.9	2,854	-0.03%
2023/09/04	3	46.90	3	46.42	46.65	0	2,804	0.00%
2023/09/01	0.5	45.85	4	46.43	45.85	-3.5	2,740	-0.13%
2023/08/31	3.1	46.86	4	46.65	46.65	-0.9	2,656	-0.03%
2023/08/30	3.5	45.40	3	45.65	45.80	0.5	2,554	0.02%
2023/08/29	0.4	44.03	8	44.25	44.10	-7.6	2,428	-0.31%
2023/08/28	3.1	43.75	10	43.90	43.80	-6.9	2,421	-0.28%
2023/08/25	1	42.90	0	0.00	43.25	1	2,478	0.04%
2023/08/22	0	0.00	1	42.50	42.60	-1	2,386	-0.04%
2023/08/17	0	0.00	0.1	42.70	42.85	-0.1	2,326	0.00%
2023/08/15	0	0.00	18	41.75	42.20	-18	2,221	-0.81%
2023/08/14	0	0.00	0.1	39.50	39.95	-0.1	2,106	0.00%
2023/08/09	0	39.60	0	0.00	39.45	0	2,113	0.00%
2023/08/02	1	38.25	0	0.00	38.25	1	2,074	0.05%
2023/07/31	46	39.27	0	0.00	39.00	46	2,043	2.25%
2023/07/28	10.1	39.30	0	0.00	39.70	10.1	2,008	0.50%
2023/07/25	10	43.20	11	43.19	43.30	-1	1,855	-0.05%
2023/07/24	10	42.94	1	43.15	43.05	9	1,768	0.51%
2023/07/20	0.1	42.45	5	42.29	42.20	-5	1,692	-0.29%
2023/07/17	1	43.70	0	0.00	43.95	1	1,619	0.06%
2023/07/13	0.1	43.35	10	43.05	42.95	-10	1,683	-0.59%
2023/07/12	2	42.85	0	0.00	42.80	2	1,682	0.12%
2023/07/11	0.1	43.40	0	0.00	43.05	0.1	1,709	0.01%
2023/07/10	2	42.93	0	0.00	42.90	2	1,779	0.11%
2023/07/07	0.1	43.40	2	43.40	43.25	-2	1,869	-0.10%
2023/07/06	1.7	44.03	7	44.15	43.70	-5.3	1,839	-0.29%
2023/07/05	0	0.00	10	43.58	43.50	-10	1,757	-0.57%
2023/07/04	2	43.20	2	43.18	43.25	0	1,720	0.00%
2023/07/03	25	42.70	0	0.00	42.75	25	1,688	1.48%
2023/06/29	0	0.00	3	42.23	42.30	-3	1,684	-0.18%
2023/06/27	20	42.10	1.1	42.29	42.25	18.9	1,705	1.11%
2023/06/26	6	42.36	1	43.10	42.55	5	1,751	0.29%
2023/06/20	0	0.00	0.1	41.55	41.60	-0.1	1,906	0.00%
2023/06/16	5	42.11	0	0.00	41.90	5	1,926	0.26%
2023/06/15	1.1	41.55	0	0.00	41.55	1.1	1,872	0.06%
2023/06/14	0	0.00	0.2	42.07	41.80	-0.2	1,881	-0.01%
2023/06/12	0	0.00	1	42.25	41.90	-1	1,870	-0.05%
2023/06/08	0	0.00	1	41.05	40.80	-1	1,797	-0.06%
2023/06/01	4	41.56	0	0.00	41.65	4	1,802	0.22%
2023/05/31	5	41.78	1	41.75	41.65	4	1,784	0.22%
2023/05/30	1	40.35	0	0.00	40.35	1	1,698	0.06%
2023/05/29	0.1	40.48	2	40.20	40.30	-1.9	1,722	-0.11%
2023/05/18	0	0.00	3	40.30	40.10	-3	1,762	-0.17%
2023/05/17	0	0.00	1	39.95	39.90	-1	1,761	-0.06%
2023/05/11	5	40.95	0	0.00	40.70	5	1,783	0.28%
2023/05/09	0	0.00	1	41.65	41.60	-1	1,820	-0.05%
2023/05/08	0	0.00	1	42.00	42.00	-1	1,870	-0.05%
2023/04/27	7	41.17	2	41.20	41.15	5	1,989	0.25%
2023/04/26	0	0.00	3	40.85	41.30	-3	1,981	-0.15%
2023/04/25	1	41.00	1	41.35	40.60	0	1,982	0.00%
2023/04/21	0	0.00	0.3	41.90	41.45	-0.3	1,950	-0.02%
2023/04/20	20	42.60	0	0.00	42.35	20	1,929	1.04%
2023/04/19	0	0.00	2	43.50	43.25	-2	1,909	-0.10%
2023/04/18	0	0.00	3	43.92	42.95	-3	1,859	-0.16%
2023/04/14	1	42.75	1	43.15	43.25	0	1,775	0.00%
2023/04/13	3	43.20	1	42.75	43.05	2	1,728	0.12%
2023/04/12	7	42.98	7.1	42.49	43.15	-0.1	1,639	-0.01%
2023/04/10	4	41.60	6	42.00	41.60	-2	1,514	-0.13%
2023/03/31	2	41.45	0	0.00	41.35	2	1,495	0.13%
2023/03/30	2	41.55	0	0.00	41.35	2	1,482	0.13%
2023/03/29	0	0.00	0.1	41.30	41.95	-0.1	1,479	-0.01%
2023/03/28	2	41.30	1	41.40	41.40	1	1,476	0.07%
2023/03/27	0	0.00	2	42.25	41.70	-2	1,461	-0.14%
2023/03/17	1	39.70	0	0.00	39.10	1	1,183	0.08%
2023/03/14	0	0.00	1	38.80	38.80	-1	1,222	-0.08%
2023/03/06	0	0.00	13	40.10	40.00	-13	1,727	-0.75%
2023/03/01	3	38.83	0	0.00	39.00	3	1,778	0.17%
2023/02/24	2	40.05	0	0.00	39.90	2	1,752	0.11%
2023/02/21	3	40.43	0	0.00	40.40	3	1,727	0.17%
2023/02/16	5	40.00	0.1	39.95	40.10	5	1,780	0.28%
2023/02/15	0	40.00	0	0.00	39.95	0	1,809	0.00%
2023/02/14	0	0.00	1	40.15	40.15	-1	1,819	-0.05%
2023/02/10	0	0.00	5	40.55	40.35	-5	1,828	-0.27%
2023/02/09	0	0.00	6	40.87	40.75	-6	1,811	-0.33%
2023/02/08	0	0.00	0	40.30	40.35	0	1,776	0.00%
2023/02/06	0	0.00	16.1	40.02	40.10	-16.1	1,736	-0.93%
2023/02/03	0	0.00	0	39.55	39.80	0	1,685	0.00%
2023/02/02	0	0.00	3	39.35	39.55	-3	1,646	-0.18%
2023/02/01	0	0.00	1	38.70	38.70	-1	1,603	-0.06%
2023/01/31	0	0.00	0.1	38.50	38.55	-0.1	1,595	0.00%
2023/01/30	0	0.00	3.1	38.15	38.00	-3.1	1,579	-0.20%
2023/01/17	1	36.70	0	0.00	36.85	1	1,548	0.06%
2023/01/13	2	36.90	1	37.25	36.85	1	1,559	0.06%
2023/01/12	0	0.00	1	37.40	37.35	-1	1,624	-0.06%
2023/01/11	2	37.45	2	37.50	37.50	0	1,638	0.00%
2023/01/10	0	0.00	2	37.35	37.50	-2	1,657	-0.12%
2022/12/29	0	0.00	1	36.70	36.95	-1	2,132	-0.05%
2022/12/28	1	36.75	0	0.00	36.65	1	2,133	0.05%
2022/12/27	0	0.00	1	37.30	37.30	-1	2,130	-0.05%
2022/12/23	2	36.55	0	0.00	36.85	2	2,139	0.09%
2022/12/22	0	0.00	1	37.20	37.20	-1	2,140	-0.05%
2022/12/20	0	0.00	1	36.85	36.85	-1	2,127	-0.05%
2022/12/16	0	0.00	1	38.30	38.40	-1	2,114	-0.05%
2022/12/14	0	0.00	0.1	38.60	38.35	-0.1	2,106	0.00%
2022/12/09	5	38.20	0	0.00	38.25	5	2,083	0.24%
2022/12/08	0.3	38.77	0.3	38.52	39.00	0	2,060	0.00%
2022/12/07	0.1	39.00	1	38.75	38.85	-0.9	2,051	-0.04%
2022/12/06	5	39.50	23	39.74	39.40	-18	2,018	-0.89%
2022/12/05	11	39.23	1	39.50	39.25	10	1,974	0.51%
2022/12/02	2.1	39.73	1	39.50	39.90	1.1	1,934	0.05%
2022/12/01	5	38.70	11	38.90	39.20	-6	1,848	-0.32%
2022/11/30	2.1	39.33	23	39.22	39.40	-20.9	1,783	-1.17%
2022/11/29	41.2	39.13	3	38.90	38.80	38.2	1,697	2.25%
2022/11/28	10	38.10	4	37.90	38.20	6	1,540	0.39%
2022/11/24	0	0.00	1	36.05	36.25	-1	1,383	-0.07%
2022/11/16	1	35.45	0	0.00	35.30	1	1,460	0.07%
2022/11/11	1	34.65	1	34.60	34.70	0	1,623	0.00%
2022/11/08	1	35.00	0	0.00	34.90	1	1,631	0.06%
2022/11/07	0	0.00	1	35.15	35.35	-1	1,620	-0.06%
2022/11/04	0	0.00	1	34.75	34.85	-1	1,616	-0.06%
2022/11/01	5	34.10	1	34.05	34.10	4	1,609	0.25%
2022/10/26	8	33.76	6	33.40	33.40	2	1,587	0.13%
2022/10/25	1	34.30	0	0.00	33.95	1	1,573	0.06%
2022/10/21	1	34.15	1	34.45	34.40	0	1,560	0.00%
2022/10/14	1.2	36.59	3	36.60	36.60	-1.8	1,417	-0.13%
2022/10/13	1	35.95	1	36.60	34.80	0	1,383	0.00%
2022/10/11	1	36.45	3	37.60	36.35	-2	1,265	-0.16%
2022/10/07	12	36.00	11	36.40	37.25	1	1,124	0.09%
2022/09/30	0	0.00	4	33.15	33.90	-4	967	-0.41%
2022/09/29	1.1	33.08	0	0.00	33.00	1.1	961	0.11%
2022/09/28	2	33.50	0	0.00	32.90	2	961	0.21%
2022/09/26	0	0.00	0.1	33.70	33.45	-0.1	956	-0.01%
2022/09/23	0.3	35.45	0	0.00	34.80	0.3	950	0.03%
2022/09/21	0	0.00	1.2	36.07	35.60	-1.2	946	-0.13%
2022/09/02	0	0.00	1	36.80	37.00	-1	952	-0.11%
2022/08/31	0	0.00	1	37.60	37.30	-1	928	-0.11%
2022/08/30	0	0.00	3	37.45	37.65	-3	919	-0.33%
2022/08/29	0	0.00	2	36.98	37.35	-2	910	-0.22%
2022/08/26	3	37.75	0	0.00	37.90	3	892	0.34%
2022/08/23	0.2	37.20	0	0.00	37.00	0.2	838	0.02%
2022/08/22	0	0.00	5	38.25	37.35	-5	816	-0.61%
2022/08/19	8	38.21	3	38.48	38.25	5	759	0.66%
2022/08/18	0.1	36.85	1	37.05	36.95	-0.9	642	-0.14%
2022/08/17	3.3	36.24	30	36.40	36.40	-26.7	582	-4.58%
2022/08/15	2	34.10	0	0.00	34.15	2	510	0.39%
2022/07/15	2	32.15	0	0.00	32.10	2	500	0.40%
2022/07/06	1	31.85	0	0.00	31.40	1	529	0.19%
2022/07/05	1	32.20	0	0.00	32.30	1	543	0.18%
2022/05/12	5	32.75	0	0.00	32.70	5	687	0.73%
2022/05/11	0	0.00	7	33.60	33.30	-7	689	-1.02%
2022/05/10	0	0.00	2	33.35	34.00	-2	693	-0.29%
2022/04/27	26	33.73	9	33.95	33.75	17	769	2.21%
2022/04/25	0	0.00	1	35.15	35.00	-1	773	-0.13%
2022/04/21	1	35.90	1	36.00	36.00	0	797	0.00%
2022/04/15	0	0.00	1	35.00	34.90	-1	903	-0.11%
2022/04/12	1	35.30	5	35.60	35.25	-4	1,436	-0.28%
2022/04/11	2	36.45	0	0.00	35.95	2	1,527	0.13%
2022/04/08	1	36.90	0	0.00	36.90	1	1,637	0.06%
2022/04/07	1	37.05	10	37.00	37.00	-9	1,639	-0.55%
2022/04/06	0	0.00	1	37.30	37.50	-1	1,631	-0.06%
2022/03/31	1	37.55	0	0.00	37.85	1	1,642	0.06%
2022/03/30	1	37.70	25	37.65	37.70	-24	1,638	-1.47%
2022/03/29	4	37.76	0	0.00	37.70	4	1,626	0.25%
2022/03/28	2	37.80	0	0.00	38.05	2	1,618	0.12%
2022/03/16	7	37.90	2	37.65	37.60	5	1,588	0.31%
2022/03/15	1	37.65	0	0.00	37.70	1	1,594	0.06%
2022/03/14	10	38.03	0	0.00	38.05	10	1,596	0.63%
2022/03/02	1	38.60	0	0.00	38.75	1	1,609	0.06%
2022/02/17	10	39.05	0	0.00	38.90	10	1,694	0.59%
2022/02/16	2	38.50	0	0.00	38.40	2	1,697	0.12%
2022/02/09	0	0.00	1	39.05	39.05	-1	1,698	-0.06%
2022/01/26	2	37.73	0	0.00	37.70	2	1,709	0.12%
2022/01/25	1	37.55	40	37.56	37.55	-39	1,721	-2.26%
2022/01/24	0	0.00	65	37.91	37.85	-65	1,715	-3.79%
2022/01/21	1	38.50	0	0.00	38.40	1	1,712	0.06%
2022/01/19	0	0.00	20	38.51	38.55	-20	1,736	-1.15%
2022/01/18	1	38.85	1	38.85	38.90	0	1,724	0.00%
2022/01/12	5	39.10	0	0.00	39.60	5	1,708	0.29%
2022/01/11	6	39.67	4	39.45	39.50	2	1,678	0.12%
2022/01/10	0	0.00	2	40.08	40.15	-2	1,653	-0.12%
2022/01/07	4	40.96	2	40.63	40.70	2	1,623	0.12%
2022/01/06	8	42.56	8	42.49	41.80	0	1,541	0.00%
2022/01/05	20	42.47	5	42.42	42.80	15	1,360	1.10%
2022/01/04	2	41.23	2	41.40	40.80	0	1,101	0.00%
2022/01/03	2	40.80	26	41.12	41.35	-24	1,033	-2.32%
2021/12/21	0	0.00	2	38.80	38.60	-2	1,043	-0.19%
2021/12/06	0	0.00	5	38.00	38.05	-5	1,073	-0.47%
2021/11/30	2	38.55	1	38.55	38.40	1	1,074	0.09%
2021/11/29	5	38.30	0	0.00	38.20	5	1,076	0.46%
2021/11/23	3	40.30	3	39.50	39.05	0	1,079	0.00%
2021/11/17	1	39.25	0	0.00	39.55	1	1,021	0.10%
2021/11/12	1	38.90	0	0.00	38.90	1	991	0.10%
2021/11/04	3	38.90	0	0.00	39.00	3	1,053	0.28%
2021/11/01	1	38.60	1	38.65	38.80	0	1,044	0.00%
2021/10/28	1.3	38.64	2	38.93	39.05	-0.7	1,046	-0.07%
2021/10/27	1	37.90	2	38.05	37.80	-1	1,025	-0.10%
2021/10/26	2	38.20	1	38.20	38.20	1	1,027	0.10%
2021/10/21	1	38.30	0	0.00	37.60	1	1,091	0.09%
2021/10/18	2	37.50	0	0.00	37.50	2	1,101	0.18%
2021/10/14	0	0.00	1	36.95	36.90	-1	1,250	-0.08%
2021/10/13	0	0.00	1	37.05	37.10	-1	1,332	-0.08%
2021/10/08	1	38.75	0	0.00	38.40	1	1,463	0.07%
2021/10/07	2	38.80	0	0.00	38.30	2	1,858	0.11%
2021/10/06	1	38.40	0	0.00	38.10	1	1,847	0.05%
2021/10/01	5	37.20	0	0.00	37.20	5	1,804	0.28%
2021/09/22	1	36.35	9	36.31	36.50	-8	1,882	-0.42%
2021/09/17	2	36.90	0	0.00	36.90	2	1,883	0.11%
2021/09/16	2	37.40	0	0.00	37.35	2	1,891	0.11%
2021/09/15	0	0.00	0.1	38.00	37.80	-0.1	1,898	-0.01%
2021/09/08	1	37.65	0	0.00	37.60	1	1,976	0.05%
2021/08/25	1	39.10	0	0.00	38.95	1	2,022	0.05%
2021/08/24	0	0.00	8	38.31	38.40	-8	2,039	-0.39%
2021/08/20	2	37.25	0	0.00	37.55	2	2,072	0.10%
2021/08/19	1	37.95	0	0.00	37.75	1	2,078	0.05%
2021/08/18	0	0.00	10	37.50	38.50	-10	2,080	-0.48%
2021/08/17	0	0.00	1	38.10	37.90	-1	2,091	-0.05%
2021/08/16	0	0.00	1	39.10	38.40	-1	2,086	-0.05%
2021/08/13	0.1	39.75	1	39.70	39.20	-1	2,080	-0.05%
2021/08/10	0	0.00	5	40.10	40.05	-5	2,122	-0.24%
2021/08/06	1	40.90	0	0.00	40.85	1	2,197	0.05%
2021/08/04	10	40.60	0	0.00	40.30	10	2,282	0.44%
2021/08/03	0	0.00	1	40.30	40.50	-1	2,310	-0.04%
2021/08/02	1	40.50	0	0.00	40.45	1	2,335	0.04%
2021/07/30	5	40.55	0	0.00	40.40	5	2,345	0.21%
2021/07/29	1	40.70	3	40.60	40.85	-2	2,357	-0.08%
2021/07/28	1	40.90	2	41.10	41.00	-1	2,374	-0.04%
2021/07/27	0	0.00	3	41.17	41.20	-3	2,410	-0.12%
2021/07/26	3	41.10	0	0.00	41.35	3	2,424	0.12%
2021/07/23	2	41.15	1	41.15	41.20	1	2,446	0.04%
2021/07/22	0	0.00	3	40.85	40.85	-3	2,455	-0.12%
2021/07/21	1	41.65	0	0.00	40.60	1	2,469	0.04%
2021/07/20	2	41.10	1	42.05	41.35	1	2,457	0.04%
2021/07/19	6	45.01	18	44.96	45.00	-12	2,360	-0.51%
2021/07/16	0	0.00	10	45.45	45.30	-10	2,335	-0.43%
2021/07/15	2	45.95	2	45.70	45.85	0	2,300	0.00%
2021/07/14	45	47.31	40	47.01	46.15	5	2,248	0.22%
2021/07/13	1	43.70	4	43.58	44.00	-3	1,848	-0.16%
2021/07/08	4	42.81	0	0.00	43.00	4	1,891	0.21%
2021/07/07	0	0.00	2	43.45	43.35	-2	1,915	-0.10%
2021/07/06	5	43.30	1	43.35	43.40	4	1,954	0.20%
2021/07/02	40	42.73	1	42.60	42.60	39	2,068	1.89%
2021/06/30	23	42.19	30	42.30	42.25	-7	2,121	-0.33%
2021/06/29	7	42.06	0	0.00	41.90	7	2,156	0.32%
2021/06/23	0	0.00	2	40.95	41.05	-2	2,305	-0.09%
2021/06/22	3	40.50	0	0.00	40.20	3	2,337	0.13%
2021/06/21	13	40.25	0	0.00	40.10	13	2,365	0.55%
2021/06/18	4	40.68	7	40.80	40.90	-3	2,524	-0.12%
2021/06/15	3	40.55	3	40.50	40.35	0	2,701	0.00%
2021/06/11	0	0.00	1	40.75	40.85	-1	2,818	-0.04%
2021/06/09	1	40.05	0	0.00	40.00	1	2,865	0.03%
2021/06/08	2	39.95	0	0.00	40.00	2	2,888	0.07%
2021/06/07	18	40.20	0	0.00	40.35	18	2,901	0.62%
2021/06/04	0	0.00	2	40.43	40.40	-2	2,906	-0.07%
2021/06/02	3	40.80	10	40.68	40.65	-7	2,943	-0.24%
2021/06/01	0	0.00	1	40.70	41.15	-1	2,940	-0.03%
2021/05/28	6	39.94	0	0.00	39.95	6	2,990	0.20%
2021/05/20	1	38.25	7	38.57	38.25	-6	3,233	-0.19%
2021/05/19	2	38.48	1	39.00	38.40	1	3,246	0.03%
2021/05/18	5	38.40	0	0.00	38.85	5	3,251	0.15%
2021/05/17	5	36.65	0	0.00	36.90	5	3,251	0.15%
2021/05/13	6	38.31	10	38.00	39.20	-4	3,192	-0.13%
2021/05/12	0	0.00	8	39.14	39.25	-8	3,183	-0.25%
2021/05/11	7	42.08	5	41.20	41.50	2	3,132	0.06%
2021/05/07	4	43.68	0	0.00	44.10	4	3,136	0.13%
2021/05/06	1	43.05	0	0.00	42.95	1	3,140	0.03%
2021/05/04	4	44.20	0	0.00	43.65	4	3,183	0.13%
2021/05/03	1	45.40	0	0.00	45.10	1	3,291	0.03%
2021/04/29	1	46.25	0	0.00	46.35	1	3,338	0.03%
2021/04/28	0	0.00	1	46.70	46.75	-1	3,402	-0.03%
2021/04/26	3	46.35	0	0.00	46.25	3	3,494	0.09%
2021/04/23	1	46.20	0	0.00	46.35	1	3,557	0.03%
2021/04/22	2	47.10	11	46.68	46.35	-9	3,742	-0.24%
2021/04/21	1	47.80	0	0.00	47.55	1	3,881	0.03%
2021/04/20	1	47.30	1	47.20	47.30	0	3,910	0.00%
2021/04/16	1	46.65	0	0.00	46.80	1	4,170	0.02%
2021/04/15	35	46.12	0.2	46.35	46.20	34.8	4,219	0.82%
2021/04/14	10	46.20	0.1	46.95	46.40	9.9	4,309	0.23%
2021/04/13	1	47.05	0	0.00	46.65	1	4,709	0.02%
2021/04/12	6	47.40	2	47.70	47.40	4	4,822	0.08%
2021/04/09	16	47.91	1	48.10	47.80	15	5,091	0.29%
2021/04/08	5	48.31	4	48.23	48.35	1	5,046	0.02%
2021/04/07	0	0.00	2	48.55	48.70	-2	5,034	-0.04%
2021/04/06	6	48.03	0	0.00	48.00	6	5,075	0.12%
2021/04/01	21	47.85	4	47.90	47.75	17	5,204	0.33%
2021/03/31	1	48.05	0	0.00	48.05	1	5,381	0.02%
2021/03/30	2	47.90	0	0.00	48.40	2	5,393	0.04%
2021/03/29	2	47.98	2	47.95	48.05	0	5,491	0.00%
2021/03/26	9	48.02	0	48.35	48.35	9	5,526	0.16%
2021/03/25	1	49.15	4	48.65	48.40	-3	5,565	-0.05%
2021/03/24	10	48.34	0	0.00	48.50	10	5,578	0.18%
2021/03/23	13	48.77	7	48.79	48.90	6	5,660	0.11%
2021/03/22	8	48.51	5	48.64	48.85	3	5,619	0.05%
2021/03/19	1	48.25	5.1	48.37	48.30	-4.1	5,702	-0.07%
2021/03/18	8	48.02	1	48.05	48.05	7	6,029	0.12%
2021/03/17	0	0.00	2	48.20	47.85	-2	6,604	-0.03%
2021/03/15	0	0.00	1	47.00	47.15	-1	6,635	-0.02%
2021/03/11	2	46.20	1	46.65	46.60	1	6,795	0.01%
2021/03/10	0	0.00	1	46.00	45.95	-1	6,845	-0.01%
2021/03/09	7	45.73	0	0.00	46.10	7	6,962	0.10%
2021/03/08	2	45.85	5	45.98	45.85	-3	6,998	-0.04%
2021/03/05	0	0.00	5	46.25	46.25	-5	7,019	-0.07%
2021/03/04	14	46.68	2	47.00	46.80	12	7,064	0.17%
2021/03/03	0	0.00	8	47.14	47.15	-8	7,089	-0.11%
2021/03/02	2	47.15	1	47.30	46.30	1	7,058	0.01%
2021/02/26	1	46.85	0	0.00	46.95	1	7,067	0.01%
2021/02/25	2	47.03	0	0.00	47.15	2	7,192	0.03%
2021/02/24	7	47.06	0	0.00	46.80	7	7,232	0.10%
2021/02/23	8	47.69	2	47.63	47.50	6	7,210	0.08%
2021/02/22	15	47.14	8	47.25	47.55	7	7,116	0.10%
2021/02/18	3	45.60	5	45.80	46.05	-2	7,137	-0.03%
2021/02/17	2	45.35	0	0.00	45.35	2	7,136	0.03%
2021/02/05	0	0.00	2	44.65	44.55	-2	7,110	-0.03%
2021/02/03	1	44.85	0	0.00	44.35	1	7,123	0.01%
2021/02/02	1	44.85	1	44.85	44.80	0	7,118	0.00%
2021/02/01	10	44.35	0	0.00	44.50	10	7,110	0.14%
2021/01/29	15	45.45	0	0.00	44.85	15	7,089	0.21%
2021/01/28	2	46.00	0	0.00	45.90	2	7,043	0.03%
2021/01/27	3	46.72	3	46.52	46.75	0	7,024	0.00%
2021/01/25	10	46.30	2	47.20	47.00	8	6,957	0.11%
2021/01/22	0	0.00	1	44.25	45.80	-1	6,817	-0.01%
2021/01/21	1	44.00	1	44.90	44.05	0	6,744	0.00%
2021/01/20	22	45.32	0	0.00	44.60	22	6,668	0.33%
2021/01/19	15	46.35	2	46.28	46.20	13	6,593	0.20%
2021/01/18	6	45.68	0	0.00	46.15	6	6,568	0.09%
2021/01/15	5	47.54	13	48.15	47.25	-8	6,499	-0.12%
2021/01/14	13	48.52	40	48.88	49.25	-27	6,351	-0.43%
2021/01/13	10	47.96	1	47.80	47.90	9	6,186	0.15%
2021/01/12	10	48.05	4	48.25	47.65	6	6,282	0.10%
2021/01/11	14	48.37	5	48.60	48.25	9	6,268	0.14%
2021/01/07	15	48.27	0	0.00	48.25	15	6,210	0.24%
2021/01/06	14	49.18	32	49.29	48.55	-18	6,109	-0.30%
2021/01/05	5	49.27	8.2	48.33	48.80	-3.2	5,670	-0.06%
2021/01/04	38	49.10	17	48.42	48.50	21	5,539	0.38%
2020/12/31	0	0.00	15	47.37	47.10	-15	5,229	-0.29%
2020/12/30	12	47.12	0	0.00	47.40	12	5,203	0.23%
2020/12/29	18	47.09	0	0.00	46.95	18	5,154	0.35%
2020/12/28	5	48.10	8	48.28	48.10	-3	5,077	-0.06%
2020/12/25	12	47.82	27	47.61	48.50	-15	4,927	-0.30%
2020/12/24	8	46.84	9	47.03	46.80	-1	4,727	-0.02%
2020/12/23	12	47.04	19	47.01	47.05	-7	4,716	-0.15%
2020/12/22	17	46.99	9	47.32	45.80	8	4,700	0.17%
2020/12/21	14	46.81	13	46.72	47.10	1	4,638	0.02%
2020/12/18	2	46.43	3	46.43	46.30	-1	4,550	-0.02%
2020/12/17	12	46.69	4	46.30	46.70	8	4,507	0.18%
2020/12/16	14	47.14	0	0.00	47.40	14	4,408	0.32%
2020/12/15	11	47.09	2	47.63	46.60	9	4,289	0.21%
2020/12/14	25	47.81	21	48.22	48.20	4	4,139	0.10%
2020/12/11	14	47.47	38	47.12	47.60	-24	3,748	-0.64%
2020/12/10	0	0.00	8	44.14	44.55	-8	3,138	-0.25%
2020/12/09	1	43.80	4	43.86	43.85	-3	3,034	-0.10%
2020/12/08	7	44.45	0	0.00	44.20	7	3,034	0.23%
2020/12/04	2	43.85	0	0.00	44.00	2	2,895	0.07%
2020/12/03	3	44.15	16	44.06	44.20	-13	2,851	-0.46%
2020/12/02	1	43.60	1.3	43.53	43.60	-0.3	2,768	-0.01%
2020/12/01	9	43.07	0	0.00	43.40	9	2,770	0.32%
2020/11/30	1	43.50	6	43.46	42.90	-5	2,867	-0.17%
2020/11/27	1	43.10	6.1	43.02	43.00	-5.1	2,881	-0.18%
2020/11/25	10	42.20	0	0.00	42.30	10	2,982	0.34%
2020/11/24	2	42.98	10.1	43.09	42.65	-8.1	2,981	-0.27%
2020/11/23	2	42.30	3	42.20	42.55	-1	2,876	-0.03%
2020/11/20	3	42.05	0	0.00	41.85	3	2,850	0.11%
2020/11/18	0	0.00	40	42.10	42.10	-40	2,974	-1.34%
2020/11/17	1	42.25	2	42.15	42.15	-1	3,148	-0.03%
2020/11/13	10	41.15	0	0.00	41.40	10	3,627	0.28%
2020/11/12	35	41.47	3	41.65	41.50	32	3,711	0.86%
2020/11/02	0	0.00	1	39.95	40.05	-1	4,074	-0.02%
2020/10/30	12	40.53	0	0.00	40.40	12	4,138	0.29%
2020/10/27	1	42.35	7	42.31	42.25	-6	4,271	-0.14%
2020/10/26	0	0.00	1	41.95	42.30	-1	4,270	-0.02%
2020/10/20	1	43.40	1	43.45	42.30	0	4,456	0.00%
2020/10/19	5	42.48	34	42.45	42.85	-29	4,359	-0.67%
2020/10/16	0	0.00	2	42.10	41.05	-2	4,377	-0.05%
2020/10/15	3	41.53	2	41.20	41.45	1	4,529	0.02%
2020/10/13	2	40.10	0	0.00	40.35	2	4,787	0.04%
2020/10/12	0	0.00	2	40.30	40.60	-2	4,894	-0.04%
2020/09/30	0	0.00	5	40.60	40.90	-5	5,753	-0.09%
2020/09/29	1	40.75	0	0.00	40.60	1	5,813	0.02%
2020/09/25	0	0.00	8	40.95	41.20	-8	6,077	-0.13%
2020/09/23	1	40.05	0	0.00	40.20	1	6,050	0.02%
2020/09/22	2	40.20	0	0.00	40.20	2	6,190	0.03%
2020/09/21	2	41.30	0	0.00	40.85	2	6,266	0.03%
2020/09/14	0	0.00	1	40.90	41.40	-1	6,860	-0.01%
2020/09/11	7	40.09	0	0.00	40.10	7	6,849	0.10%
2020/09/09	0	0.00	2	41.03	41.20	-2	6,839	-0.03%
2020/09/08	6	41.38	2	41.25	41.65	4	6,812	0.06%
2020/09/07	0	0.00	1	42.05	41.70	-1	6,812	-0.01%
2020/09/04	1	42.45	5	42.34	42.60	-4	6,795	-0.06%
2020/09/03	2	43.25	1	43.80	43.10	1	6,761	0.01%
2020/09/02	5	43.08	0	0.00	42.80	5	6,641	0.08%
2020/09/01	2	43.05	5	42.95	43.10	-3	6,643	-0.05%
2020/08/28	0	0.00	1	42.05	42.00	-1	6,577	-0.02%
2020/08/27	0	0.00	1	42.05	42.30	-1	6,576	-0.02%
2020/08/26	0	0.00	1	42.25	42.25	-1	6,550	-0.02%
2020/08/25	1	42.95	0	0.00	42.25	1	6,525	0.02%
2020/08/24	3	42.30	2	42.63	42.75	1	6,469	0.02%
2020/08/21	3	42.95	2	43.35	42.85	1	6,403	0.02%
2020/08/20	3	41.60	2	40.73	40.90	1	6,284	0.02%
2020/08/19	6	43.48	3	43.05	43.25	3	6,081	0.05%
2020/08/18	6	41.93	7	41.94	41.85	-1	5,739	-0.02%
2020/08/17	0	0.00	3	41.15	41.35	-3	5,670	-0.05%
2020/08/14	3	40.05	0	0.00	40.20	3	5,639	0.05%
2020/08/13	0	0.00	1	40.75	40.40	-1	5,632	-0.02%
2020/08/12	1	40.00	0	0.00	40.70	1	5,622	0.02%
2020/08/11	0.5	40.00	0	0.00	40.00	0.5	5,566	0.01%
2020/08/10	0	0.00	5	41.20	41.00	-5	5,553	-0.09%
2020/08/07	3	41.20	0	0.00	41.15	3	5,549	0.05%
2020/08/05	2	41.08	9	41.07	41.45	-7	5,439	-0.13%
2020/08/04	7	40.78	2	41.45	40.85	5	5,472	0.09%
2020/08/03	1	40.50	3	40.40	40.50	-2	5,366	-0.04%
2020/07/30	0	0.00	1	39.60	39.80	-1	5,370	-0.02%
2020/07/29	1.5	39.52	0	0.00	39.35	1.5	5,379	0.03%
2020/07/28	7.2	39.62	0	0.00	39.00	7.2	5,409	0.13%
2020/07/27	4	40.44	1	40.55	39.90	3	5,528	0.05%
2020/07/24	1	41.50	3	42.45	41.50	-2	5,541	-0.04%
2020/07/23	10	41.91	12	42.18	42.35	-2	5,432	-0.04%
2020/07/22	5	41.20	4	41.80	41.35	1	5,414	0.02%
2020/07/21	5.3	43.73	21	43.75	43.50	-15.7	5,327	-0.30%
2020/07/20	10	43.80	2	44.00	43.95	8	5,169	0.15%
2020/07/17	0.5	44.55	44	44.69	44.55	-43.5	5,089	-0.85%
2020/07/15	10	43.90	5	44.17	43.45	5	4,803	0.10%
2020/07/14	1	44.10	0	0.00	44.10	1	4,776	0.02%
2020/07/13	0	0.00	71	44.31	44.40	-71	4,729	-1.50%
2020/07/10	78	44.65	16	44.63	44.45	62	4,649	1.33%
2020/07/09	0	0.00	10	43.10	43.75	-10	4,245	-0.24%
2020/07/08	10	41.70	10	41.95	42.00	0	4,064	0.00%
2020/07/07	0	0.00	15	41.91	42.00	-15	4,020	-0.37%
2020/07/06	3	41.23	31	40.92	41.25	-28	3,895	-0.72%
2020/07/03	24	40.27	20	40.51	40.25	4	3,836	0.10%
2020/07/02	0	0.00	13	40.37	40.40	-13	3,898	-0.33%
2020/07/01	34	39.88	2	40.45	40.05	32	3,958	0.81%
2020/06/30	3	39.68	27	39.25	39.90	-24	3,875	-0.62%
2020/06/29	22	38.58	0	0.00	38.35	22	3,815	0.58%
2020/06/23	25	39.61	4	38.89	39.40	21	3,794	0.55%
2020/06/22	15	39.58	29	39.51	40.00	-14	3,668	-0.38%
2020/06/19	1	38.15	10	38.22	38.45	-9	3,386	-0.27%
2020/06/18	3	37.60	0	0.00	37.95	3	3,351	0.09%
2020/06/17	2	37.60	0	0.00	37.80	2	3,348	0.06%
2020/06/16	0	0.00	5	37.95	38.00	-5	3,368	-0.15%
2020/06/15	10	36.90	10	37.20	36.60	0	3,404	0.00%
2020/06/12	12	36.12	12	36.59	36.90	0	3,425	0.00%
2020/06/11	3	37.70	3	37.50	37.35	0	3,458	0.00%
2020/06/09	10	37.80	0	0.00	37.80	10	3,634	0.28%
2020/06/08	1	38.15	35	38.10	38.20	-34	3,693	-0.92%
2020/06/05	1	38.75	32	38.41	38.75	-31	3,634	-0.85%
2020/06/04	1	37.85	2	37.95	37.95	-1	3,598	-0.03%
2020/06/03	1	37.70	0	0.00	37.70	1	3,619	0.03%
2020/06/02	0	0.00	3	37.30	37.40	-3	3,603	-0.08%
2020/06/01	18	37.07	10	37.15	37.10	8	3,607	0.22%
2020/05/29	10	36.85	0	0.00	36.35	10	3,604	0.28%
2020/05/28	1	36.60	1	37.50	36.70	0	3,613	0.00%
2020/05/27	0	0.00	19	37.55	37.35	-19	3,604	-0.53%
2020/05/26	3	35.95	30	36.82	37.00	-27	3,549	-0.76%
2020/05/25	22	35.83	10	35.75	35.80	12	3,519	0.34%
2020/05/22	34	36.24	10	36.10	36.05	24	3,507	0.68%
2020/05/21	23	36.33	3	37.00	36.50	20	3,494	0.57%
2020/05/20	2	36.55	0	0.00	36.10	2	3,488	0.06%
2020/05/19	5	36.27	0	0.00	36.25	5	3,493	0.14%
2020/05/15	53	37.13	32	36.42	36.35	21	3,531	0.59%
2020/05/14	10	37.65	0	0.00	37.10	10	3,515	0.28%
2020/05/13	20	37.80	0	0.00	37.95	20	3,509	0.57%
2020/05/12	0	0.00	3	38.80	38.20	-3	3,502	-0.09%
2020/05/11	1	39.05	21	38.52	38.60	-20	3,486	-0.57%
2020/05/08	20	37.80	42	38.11	37.90	-22	3,389	-0.65%
2020/05/07	20	37.40	20	37.83	37.65	0	3,369	0.00%
2020/05/06	22	37.67	0	0.00	37.35	22	3,364	0.65%
2020/05/05	35	37.93	10	37.80	37.65	25	3,364	0.74%
2020/05/04	16	37.59	10	37.85	37.65	6	3,364	0.18%
2020/04/30	10	38.51	4	38.53	38.45	6	3,359	0.18%
2020/04/29	10	36.20	11	36.54	37.10	-1	3,229	-0.03%
2020/04/28	1	36.40	32	36.33	36.30	-31	3,230	-0.96%
2020/04/27	20	35.75	22	36.08	36.00	-2	3,293	-0.06%
2020/04/24	46	36.09	33	36.35	35.75	13	3,281	0.40%
2020/04/22	20	33.60	20	33.90	34.55	0	3,150	0.00%
2020/04/21	6	34.80	5	34.87	34.25	1	3,148	0.03%
2020/04/20	10	35.00	11	35.50	35.45	-1	3,167	-0.03%
2020/04/17	30	35.53	30	35.57	35.20	0	3,171	0.00%
2020/04/16	0	0.00	14	35.50	35.55	-14	3,164	-0.44%
2020/04/15	5	35.20	0	0.00	35.10	5	3,179	0.16%
2020/04/14	5	34.67	5	34.91	34.90	0	3,204	0.00%
2020/04/13	0	0.00	1	34.55	34.50	-1	3,247	-0.03%
2020/04/10	30	34.30	32	34.51	34.65	-2	3,279	-0.06%
2020/04/09	6	34.61	0	0.00	34.40	6	3,353	0.18%
2020/04/08	3	34.42	2	34.58	35.00	1	3,473	0.03%
2020/04/07	48	34.55	37	34.88	34.90	11	3,459	0.32%
2020/04/06	11	32.14	14	32.53	32.75	-3	3,453	-0.09%
2020/04/01	5	29.80	0	0.00	29.80	5	3,570	0.14%
2020/03/31	9	29.16	0	0.00	29.25	9	3,641	0.25%
2020/03/30	20	29.00	20	29.20	29.50	0	3,626	0.00%
2020/03/27	1	28.65	1	28.95	28.90	0	3,612	0.00%
2020/03/26	20	28.00	21	28.30	28.70	-1	3,601	-0.03%
2020/03/25	1	28.15	0	0.00	27.70	1	3,579	0.03%
2020/03/23	10	24.95	10	25.20	25.00	0	3,583	0.00%
2020/03/20	0	0.00	1	25.20	25.70	-1	3,597	-0.03%
2020/03/19	3	24.38	0	0.00	23.40	3	3,583	0.08%
2020/03/18	0	0.00	2	26.50	26.00	-2	3,620	-0.06%
2020/03/16	1	28.45	0	0.00	27.80	1	3,911	0.03%
2020/03/13	18	28.44	12	28.65	28.45	6	4,071	0.15%
2020/03/12	16	33.14	0	0.00	31.50	16	4,017	0.40%
2020/03/11	10	34.85	0	0.00	34.80	10	3,992	0.25%
2020/03/10	3	34.53	0	0.00	35.05	3	4,013	0.07%
2020/03/09	7	35.30	0	0.00	35.00	7	4,066	0.17%
2020/03/05	1	37.60	0	0.00	37.65	1	4,251	0.02%
2020/03/04	0	0.00	3	37.35	37.00	-3	4,308	-0.07%
2020/03/02	5	36.76	2	36.60	36.50	3	4,344	0.07%
2020/02/25	20	37.15	20	37.40	38.30	0	4,392	0.00%
2020/02/24	10	37.90	10	37.90	37.95	0	4,427	0.00%
2020/02/20	13	38.76	12	38.71	38.75	1	4,492	0.02%
2020/02/18	11	38.21	10	38.10	38.10	1	4,567	0.02%
2020/02/17	12	38.78	10	38.80	38.80	2	4,685	0.04%
2020/02/14	5	39.33	0	0.00	39.40	5	5,007	0.10%
2020/02/12	0	0.00	5	39.17	39.25	-5	5,342	-0.09%
2020/02/11	2	38.50	2	38.80	38.90	0	5,467	0.00%
2020/02/10	3	38.00	2	37.75	38.00	1	5,641	0.02%
2020/02/06	0	0.00	3	39.60	39.40	-3	5,885	-0.05%
2020/02/05	0	0.00	2	39.20	38.90	-2	5,997	-0.03%
2020/02/04	0	0.00	1	39.10	39.40	-1	6,363	-0.02%
2020/02/03	5	38.00	0	0.00	38.00	5	6,511	0.08%
2020/01/31	0	0.00	22	39.75	39.80	-22	6,658	-0.33%
2020/01/16	0	0.00	30	44.73	44.70	-30	7,236	-0.41%
2020/01/15	20	44.30	0	0.00	44.10	20	7,475	0.27%
2020/01/14	2	43.90	4	44.33	44.45	-2	8,362	-0.02%
2020/01/13	1	43.60	1	43.50	43.60	0	8,385	0.00%
2020/01/10	10	42.85	15	43.13	43.40	-5	8,464	-0.06%
2020/01/09	3	43.40	0	0.00	43.20	3	8,509	0.04%
2020/01/08	3	43.27	5	43.14	43.25	-2	8,763	-0.02%
2020/01/07	22	43.71	2	43.80	43.00	20	8,956	0.22%
2020/01/06	11	44.82	10	44.10	44.15	1	9,363	0.01%
2020/01/03	31	45.82	20	45.38	45.35	11	9,819	0.11%
2020/01/02	0	0.00	2	46.85	45.90	-2	10,112	-0.02%
2019/12/30	11	45.64	18	46.08	46.10	-7	10,186	-0.07%
2019/12/27	7	45.93	24	45.57	46.00	-17	10,049	-0.17%
2019/12/26	5	44.67	3	44.60	44.80	2	9,824	0.02%
2019/12/25	20	43.80	20	43.80	43.85	0	9,696	0.00%
2019/12/24	20	43.85	20	43.75	43.85	0	9,720	0.00%
2019/12/23	4	43.90	10	43.90	43.75	-6	9,746	-0.06%
2019/12/20	20	43.54	20	43.86	43.45	0	9,733	0.00%
2019/12/19	30	43.43	31	43.20	43.20	-1	9,735	-0.01%
2019/12/18	21	43.89	10	43.45	43.40	11	9,748	0.11%
2019/12/17	21	43.90	20	44.30	43.90	1	9,828	0.01%
2019/12/16	20	43.80	20	43.95	44.10	0	9,899	0.00%
2019/12/13	21	45.10	22	44.21	43.70	-1	10,019	-0.01%
2019/12/12	19	45.68	93	46.17	44.65	-74	9,924	-0.75%
2019/12/11	0	0.00	3	44.72	45.25	-3	9,721	-0.03%
2019/12/10	0	0.00	12	44.94	44.80	-12	9,684	-0.12%
2019/12/09	22	43.99	24	44.29	43.85	-2	9,488	-0.02%
2019/12/06	22	43.73	22	44.06	44.15	0	9,472	0.00%
2019/12/05	51	43.27	60	43.33	43.30	-9	9,755	-0.09%
2019/12/04	40	43.65	30	43.07	43.00	10	9,952	0.10%
2019/12/03	33	44.15	21	44.03	43.90	12	9,913	0.12%
2019/12/02	0	0.00	1	43.85	43.50	-1	9,777	-0.01%
2019/11/29	2	43.30	2	42.40	43.15	0	9,734	0.00%
2019/11/28	0	0.00	1	43.20	43.45	-1	9,673	-0.01%
2019/11/27	0	0.00	5	43.30	43.55	-5	9,674	-0.05%
2019/11/26	1	43.15	1	43.30	43.50	0	9,652	0.00%
2019/11/25	1	42.30	1	42.65	42.75	0	9,633	0.00%
2019/11/22	2	42.53	0	0.00	42.35	2	9,644	0.02%
2019/11/21	1	43.10	6	42.11	42.60	-5	9,690	-0.05%
2019/11/19	2	43.30	1	43.40	43.20	1	9,746	0.01%
2019/11/18	2	43.38	2	43.43	43.50	0	9,730	0.00%
2019/11/15	2	42.83	2	42.73	43.05	0	9,742	0.00%
2019/11/14	23	42.47	8	41.55	42.20	15	9,773	0.15%
2019/11/13	24	42.81	13	42.42	42.10	11	9,656	0.11%
2019/11/12	17	45.01	19	45.02	44.65	-2	9,317	-0.02%
2019/11/11	8	45.29	24	45.44	45.20	-16	9,183	-0.17%
2019/11/08	5	45.18	6	45.45	45.70	-1	8,954	-0.01%
2019/11/07	1	44.60	1	44.90	44.95	0	8,821	0.00%
2019/11/06	1	45.15	11	44.82	44.60	-10	8,649	-0.12%
2019/11/05	11	44.16	3	44.02	44.05	8	8,518	0.09%
2019/11/04	13	45.15	0	0.00	45.00	13	8,393	0.15%
2019/11/01	121	46.01	119	47.01	45.90	2	8,267	0.02%	大買/大賣/
2019/10/31	95	45.04	12	45.48	45.70	83	7,899	1.05%
2019/10/30	0	0.00	4	45.28	45.00	-4	7,712	-0.05%
2019/10/29	6	45.06	225	45.86	44.75	-219	7,522	-2.91%	大賣/鉅額交易
2019/10/28	5	44.31	3	44.27	44.20	2	7,296	0.03%
2019/10/25	92	43.80	3	45.10	43.80	89	7,172	1.24%
2019/10/24	12	45.55	11	45.70	44.80	1	7,057	0.01%
2019/10/23	78	45.83	5	46.54	45.05	73	6,886	1.06%
2019/10/22	82	45.51	147.2	46.14	46.00	-65.2	6,665	-0.98%	大賣/
2019/10/21	2	43.48	36	43.92	44.00	-34	5,805	-0.59%
2019/10/18	10	43.44	5	43.65	43.60	5	5,744	0.09%
2019/10/17	5	43.29	11	43.45	43.35	-6	5,658	-0.11%
2019/10/16	102	43.42	9	44.01	43.05	93	5,626	1.65%	大買/
2019/10/15	71	43.65	13	43.85	43.30	58	5,344	1.09%
2019/10/14	61	42.58	258	43.02	44.55	-197	5,150	-3.82%	大賣/鉅額交易
2019/10/09	22	40.05	27	39.98	40.50	-5	4,702	-0.11%
2019/10/08	4	39.04	27	38.81	38.50	-23	4,309	-0.53%
2019/10/07	10	37.31	7	37.35	37.35	3	4,173	0.07%
2019/10/04	0	0.00	6	36.20	36.55	-6	4,071	-0.15%
2019/10/03	0	0.00	1	35.05	35.05	-1	3,990	-0.03%
2019/10/02	0	0.00	1	35.45	35.40	-1	3,985	-0.03%
2019/09/27	3	34.92	0	0.00	34.80	3	4,004	0.07%
2019/09/26	0	0.00	1	35.80	35.60	-1	3,976	-0.03%
2019/09/24	2	36.25	1.7	36.29	36.00	0.3	3,936	0.01%
2019/09/23	0	0.00	1	36.15	36.45	-1	3,901	-0.03%
2019/09/18	0	0.00	2	36.70	37.00	-2	3,653	-0.05%
2019/09/16	1	36.20	3	35.85	35.95	-2	3,567	-0.06%
2019/09/12	11	35.77	7	36.02	36.15	4	3,531	0.11%
2019/09/11	3	34.70	2	34.45	34.70	1	3,454	0.03%
2019/09/10	3	35.43	5	34.85	34.80	-2	3,423	-0.06%
2019/09/09	14	37.08	9	36.69	35.70	5	3,350	0.15%
2019/09/06	9	36.27	7	36.44	36.60	2	3,022	0.07%
2019/09/05	0	0.00	7	35.29	34.85	-7	2,852	-0.25%
2019/09/03	2	34.90	0	0.00	35.20	2	2,837	0.07%
2019/09/02	0	0.00	1	35.00	34.80	-1	2,785	-0.04%
2019/08/30	5	34.70	0	0.00	34.65	5	2,772	0.18%
2019/08/28	1	34.00	3	34.50	34.30	-2	2,732	-0.07%
2019/08/27	3	34.10	8	33.76	33.75	-5	2,691	-0.19%
2019/08/26	5	33.76	3	33.38	33.35	2	2,671	0.07%
2019/08/23	3	35.27	3	35.53	35.30	0	2,631	0.00%
2019/08/22	4	36.00	15	35.81	35.75	-11	2,602	-0.42%
2019/08/21	11	34.85	3	34.80	34.85	8	2,522	0.32%
2019/08/20	4	35.04	5	35.06	35.05	-1	2,497	-0.04%
2019/08/19	2	35.08	5	35.11	35.05	-3	2,432	-0.12%
2019/08/16	0	0.00	3	32.52	32.90	-3	2,354	-0.13%
2019/08/15	1	31.20	1	31.50	31.60	0	2,333	0.00%
2019/08/14	1	31.95	1	32.70	31.85	0	2,345	0.00%
2019/08/08	0	0.00	4	32.26	32.00	-4	2,394	-0.17%
2019/08/07	2	30.98	0	0.00	31.05	2	2,406	0.08%
2019/08/02	1	32.10	0	0.00	31.80	1	2,666	0.04%
2019/07/30	1	35.00	0	0.00	35.15	1	2,822	0.04%
2019/07/26	2	35.70	1	35.75	35.70	1	2,837	0.04%
2019/07/24	1	34.80	0	0.00	34.65	1	2,889	0.03%
2019/07/17	1	35.10	0	0.00	35.20	1	3,007	0.03%
2019/07/16	1	35.40	0	0.00	35.10	1	3,048	0.03%
2019/07/15	1	34.95	11	35.15	35.15	-10	3,079	-0.32%
2019/07/12	3	35.75	5	36.02	35.80	-2	3,119	-0.06%
2019/07/11	5	36.42	28	36.09	36.80	-23	3,099	-0.74%
2019/07/10	24	34.42	2	34.53	35.80	22	2,908	0.76%
2019/07/08	11	32.40	0	0.00	32.35	11	2,991	0.37%
2019/07/05	0	0.00	1	32.70	32.80	-1	3,075	-0.03%
2019/07/04	0	0.00	1	32.50	32.90	-1	3,180	-0.03%
2019/07/03	2	32.18	0	0.00	32.10	2	3,236	0.06%
2019/07/02	3	32.37	1	32.40	32.30	2	3,420	0.06%
2019/07/01	0	0.00	1	32.30	32.60	-1	3,839	-0.03%
2019/06/25	1	31.50	0	0.00	31.45	1	4,004	0.02%
2019/06/24	1.9	31.79	0	0.00	32.00	1.9	4,174	0.05%
2019/06/21	1	32.30	4	33.21	31.70	-3	4,317	-0.07%
2019/06/20	0	0.00	1	32.00	32.35	-1	4,331	-0.02%
2019/06/14	0	0.00	3	31.60	31.55	-3	4,557	-0.07%
2019/06/13	2	31.73	0	0.00	31.50	2	4,625	0.04%
2019/06/12	4	32.94	1	32.15	32.95	3	4,701	0.06%
2019/06/03	1	31.30	0	0.00	31.50	1	6,445	0.02%
2019/05/31	1	31.80	2	31.83	32.05	-1	6,806	-0.01%
2019/05/30	0	0.00	1	30.90	31.40	-1	7,087	-0.01%
2019/05/29	1	30.50	0	0.00	30.75	1	7,135	0.01%
2019/05/27	1	31.60	1	31.45	31.50	0	7,188	0.00%
2019/05/23	0	0.00	1	30.90	30.90	-1	7,217	-0.01%
2019/05/22	5	33.15	0	0.00	32.20	5	7,189	0.07%
2019/05/21	0	0.00	2	32.53	32.65	-2	7,196	-0.03%
2019/05/20	1	31.90	3	32.08	32.10	-2	7,191	-0.03%
2019/05/17	2	32.35	0	0.00	31.55	2	7,296	0.03%
2019/05/16	1	33.35	0	0.00	32.85	1	7,308	0.01%
2019/05/15	1	33.55	2	34.08	33.95	-1	7,297	-0.01%
2019/05/14	3	32.17	9	31.74	33.00	-6	7,285	-0.08%
2019/05/13	2	32.75	2	32.83	32.80	0	7,185	0.00%
2019/05/10	2	34.88	2	34.10	33.70	0	7,109	0.00%
2019/05/09	2	35.33	2	36.03	35.45	0	6,976	0.00%
2019/05/08	5	35.68	1	36.10	35.35	4	6,904	0.06%
2019/05/07	2	37.80	0	0.00	37.35	2	6,796	0.03%
2019/05/06	3	38.15	1	38.35	37.90	2	6,747	0.03%
2019/05/03	0	0.00	3	38.80	39.00	-3	6,703	-0.04%
2019/05/02	8	38.92	8	38.67	38.80	0	6,634	0.00%
2019/04/30	1	36.80	1	37.00	37.50	0	6,546	0.00%
2019/04/29	8	38.11	4	38.93	37.50	4	6,501	0.06%
2019/04/26	12	39.03	16	39.15	38.95	-4	6,379	-0.06%
2019/04/25	0	0.00	1	38.05	37.95	-1	6,240	-0.02%
2019/04/24	2	37.88	0	0.00	37.85	2	6,232	0.03%
2019/04/23	10	38.05	2	38.00	37.95	8	6,208	0.13%
2019/04/22	11	38.35	2	38.55	38.65	9	6,181	0.15%
2019/04/19	16	38.04	1	38.95	37.70	15	6,119	0.25%
2019/04/18	20	39.51	10	38.25	38.25	10	6,016	0.17%
2019/04/17	6	39.88	2	40.43	39.20	4	5,932	0.07%
2019/04/16	1	39.35	0	0.00	39.50	1	5,834	0.02%
2019/04/15	1	40.20	0	0.00	40.20	1	5,761	0.02%
2019/04/12	6	38.92	0	0.00	38.95	6	5,677	0.11%
2019/04/11	1	40.05	16	40.82	40.05	-15	5,554	-0.27%
2019/04/10	11	41.68	0	0.00	41.10	11	5,459	0.20%
2019/04/09	0	0.00	6	42.68	42.90	-6	5,339	-0.11%
2019/04/08	19	44.27	9	44.66	43.05	10	5,252	0.19%
2019/04/03	10	42.28	6	42.41	43.45	4	5,053	0.08%
2019/04/01	2	39.10	1	38.85	39.00	1	4,567	0.02%
2019/03/29	0	0.00	6	39.45	39.20	-6	4,523	-0.13%
2019/03/28	1	39.45	0	0.00	39.05	1	4,497	0.02%
2019/03/27	9	40.63	3	40.27	40.75	6	4,438	0.14%
2019/03/26	17	38.66	33	39.47	39.00	-16	4,258	-0.38%
2019/03/25	0	0.00	1	38.30	38.00	-1	4,125	-0.02%
2019/03/22	3	38.70	6	38.88	38.25	-3	4,042	-0.07%
2019/03/21	7	38.50	0	0.00	38.65	7	3,975	0.18%
2019/03/20	1	38.20	0	0.00	38.15	1	3,961	0.03%
2019/03/19	2	38.93	2	38.45	38.00	0	3,894	0.00%
2019/03/18	10	39.00	10	38.65	38.65	0	3,804	0.00%
2019/03/15	3	39.73	10	39.62	38.50	-7	3,726	-0.19%
2019/03/14	6	39.72	7	40.03	40.65	-1	3,582	-0.03%
2019/03/13	12	40.01	217	40.16	40.30	-205	3,419	-5.99%	大賣/鉅額交易
2019/03/12	53	38.98	43	39.28	37.55	10	3,078	0.32%
2019/03/11	2	37.00	13	37.26	38.60	-11	2,521	-0.44%
2019/03/08	5	34.68	1	33.90	35.10	4	2,187	0.18%
2019/03/07	3	33.97	10	34.45	35.10	-7	2,108	-0.33%
2019/03/06	9	34.10	8	33.28	34.70	1	1,888	0.05%
2019/03/05	4	31.69	5	32.42	31.95	-1	1,550	-0.06%
2019/03/04	4	29.36	2	29.60	30.40	2	1,261	0.16%
2019/02/26	0	0.00	6	28.23	28.35	-6	1,179	-0.51%
2019/02/22	2	27.30	1	27.45	27.30	1	1,125	0.09%
2019/02/21	0	0.00	3	27.90	27.95	-3	1,133	-0.26%
2019/02/20	0	0.00	5	28.10	28.10	-5	1,163	-0.43%
2019/02/19	9	27.83	1	27.80	28.00	8	1,301	0.61%
2019/02/18	13	27.84	10	28.20	28.00	3	1,411	0.21%
2019/02/15	1	26.60	0	0.00	26.90	1	1,301	0.08%
2019/01/17	0	0.00	1	23.75	24.05	-1	1,200	-0.08%
2019/01/16	1	23.55	0	0.00	23.50	1	1,194	0.08%
2019/01/02	0	0.00	17	23.70	23.30	-17	1,306	-1.30%
2018/12/27	2	23.95	0	0.00	23.80	2	1,344	0.15%
2018/12/04	2	25.65	2	25.60	25.65	0	1,453	0.00%
2018/12/03	0.1	25.10	0	0.00	25.25	0.1	1,434	0.01%
2018/11/26	0	0.00	4	24.10	24.10	-4	1,335	-0.30%
2018/11/22	0	0.00	2	24.45	24.35	-2	1,335	-0.15%
2018/11/21	0	0.00	3	24.10	24.10	-3	1,312	-0.23%
2018/11/20	0	0.00	2	24.35	24.15	-2	1,301	-0.15%
2018/11/16	5	23.94	1	23.85	24.00	4	1,240	0.32%
2018/11/05	0.1	21.75	0	0.00	21.75	0.1	1,069	0.01%
2018/11/01	2	21.70	0	0.00	21.75	2	1,075	0.19%
2018/10/30	4	20.70	0	0.00	20.70	4	1,073	0.37%
2018/10/18	1	21.95	0	0.00	21.80	1	1,111	0.09%
2018/10/15	1	21.65	1	22.15	22.05	0	1,106	0.00%
2018/10/08	200	24.00	1	24.00	24.20	199	1,059	18.79%	大買/鉅額交易
2018/09/27	1	26.10	0	0.00	25.95	1	1,038	0.10%
2018/09/21	0	0.00	2	26.33	25.85	-2	1,029	-0.19%
2018/09/19	2	27.20	0	0.00	26.85	2	918	0.22%
2018/09/17	0	0.00	2	28.05	28.20	-2	920	-0.22%
2018/09/07	3	27.30	0	0.00	27.20	3	926	0.32%
2018/08/30	1	28.55	0	0.00	28.40	1	983	0.10%
2018/08/29	0	0.00	0	28.60	28.60	0	989	0.00%
2018/08/24	8	27.60	0	0.00	27.60	8	1,019	0.78%
2018/08/21	1	27.45	0	0.00	27.60	1	1,026	0.10%
2018/08/20	1	27.55	0	0.00	27.60	1	1,039	0.10%
2018/08/16	2	27.85	0	0.00	27.65	2	1,028	0.19%
2018/08/15	6	27.80	0	0.00	28.30	6	1,018	0.59%
2018/08/07	2	30.80	0	0.00	30.85	2	1,063	0.19%
2018/08/03	2	30.58	0	0.00	30.80	2	1,063	0.19%
2018/08/02	5	31.10	0	0.00	30.80	5	1,054	0.47%
2018/08/01	2	33.10	11	33.05	33.05	-9	1,061	-0.85%
2018/07/26	2	32.50	0	0.00	32.65	2	1,056	0.19%
2018/06/25	20	34.05	1	34.05	34.00	19	1,063	1.79%
2018/06/22	5	34.50	0	0.00	34.45	5	1,049	0.48%
2018/06/21	5	35.10	0	0.00	35.05	5	1,033	0.48%
2018/06/12	4	35.93	0	0.00	35.80	4	975	0.41%
2018/06/07	10	36.25	20	36.25	36.30	-10	961	-1.04%
2018/06/06	1	35.70	0	0.00	35.65	1	942	0.11%
2018/06/05	1	35.65	0	0.00	35.65	1	937	0.11%
2018/06/04	2	35.80	2	35.65	35.70	0	934	0.00%
2018/06/01	20	35.49	0	0.00	35.45	20	963	2.08%
2018/05/29	10	35.45	0	0.00	35.40	10	969	1.03%
2018/05/24	2	35.25	0	0.00	35.20	2	968	0.21%
2018/05/22	0	0.00	2	35.60	35.55	-2	984	-0.20%
2018/05/21	0	0.00	1	35.35	35.15	-1	1,002	-0.10%
2018/05/16	39	35.59	0	0.00	35.55	39	991	3.93%
2018/04/27	15	38.93	0	0.00	38.80	15	987	1.52%
2018/04/16	2	40.25	0	0.00	40.25	2	1,045	0.19%
2018/04/12	0	0.00	3	40.40	40.40	-3	1,109	-0.27%
2018/04/09	2	39.93	0	0.00	40.05	2	1,182	0.17%
2018/04/03	0	0.00	5	40.10	40.10	-5	1,189	-0.42%
2018/03/30	3	40.80	0	0.00	41.00	3	1,199	0.25%
2018/03/23	1	40.50	0	0.00	40.50	1	1,277	0.08%
2018/03/21	2	42.25	0	0.00	42.05	2	1,418	0.14%
2018/03/20	0	0.00	2	42.05	42.05	-2	1,465	-0.14%
2018/03/16	0	0.00	1	42.65	42.55	-1	1,616	-0.06%
2018/03/14	0	0.00	3	43.07	43.15	-3	1,721	-0.17%
2018/03/12	1	42.50	0	0.00	42.65	1	1,768	0.06%
2018/03/09	4	42.65	0	0.00	42.70	4	1,794	0.22%
2018/03/07	3	43.07	0	0.00	42.85	3	1,843	0.16%
2018/03/06	5	42.70	0	0.00	42.60	5	1,828	0.27%
2018/02/06	2	41.23	0	0.00	41.75	2	2,182	0.09%
2018/02/02	2	46.05	5	46.30	46.95	-3	2,198	-0.14%
2018/01/26	1	45.60	0	0.00	45.50	1	2,505	0.04%
2018/01/23	5	47.15	0	0.00	46.75	5	2,552	0.20%
2018/01/19	200	47.40	0	0.00	47.40	200	2,660	7.52%	大買/鉅額交易
2018/01/15	1	47.60	0	0.00	47.80	1	2,946	0.03%
2018/01/11	1	47.65	0	0.00	47.05	1	3,037	0.03%
2018/01/08	0	0.00	1	49.15	48.70	-1	3,146	-0.03%
2018/01/05	0	0.00	12	49.65	49.70	-12	3,229	-0.37%
2018/01/02	0	0.00	4	49.30	49.30	-4	3,458	-0.12%