正崴 (2392)-元富-同大券商分點個股進出

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
45.40
漲跌
▼0.40
漲幅
-0.87%
成交量
1,341張
產業
上市電子零組件類股
591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-同大券商分點個股進出

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-同大券商分點個股進出
元富-同大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
2024/04/25	0	0.00	1	45.90	45.40	-1	2,422	-0.04%
2024/04/24	0	0.00	5	45.29	45.80	-5	2,415	-0.21%
2024/04/22	8.8	44.32	0	0.00	44.15	8.8	2,424	0.36%
2024/04/19	13	44.43	0	43.90	44.40	13	2,430	0.53%
2024/04/18	0	0.00	23	46.19	46.25	-23	2,388	-0.96%
2024/04/17	0	44.53	3	44.75	44.45	-3	2,355	-0.13%
2024/04/16	13	44.22	0	0.00	43.50	13	2,351	0.55%
2024/04/12	1	45.55	0	0.00	46.25	1	2,301	0.04%
2024/04/11	6	45.78	0	0.00	45.85	6	2,300	0.26%
2024/04/09	0	0.00	0	46.15	46.25	0	2,395	0.00%
2024/04/08	3	45.92	1	46.10	45.90	2	2,389	0.08%
2024/04/03	4	46.33	2	46.28	46.35	2	2,378	0.08%
2024/04/01	3	47.65	8	47.56	47.10	-5	2,388	-0.21%
2024/03/29	4	47.23	13	48.38	46.40	-9	2,313	-0.39%
2024/03/28	11	46.38	1	45.85	46.00	10	2,161	0.46%
2024/03/27	6	45.91	33.5	46.58	47.10	-27.5	2,122	-1.30%
2024/03/26	2	44.35	0	0.00	44.85	2	2,030	0.10%
2024/03/25	0	45.25	0	0.00	45.15	0	2,077	0.00%
2024/03/20	0	0.00	16	45.11	44.40	-16	2,327	-0.69%
2024/03/19	10	43.90	5	44.00	44.05	5	2,418	0.21%
2024/03/18	5	43.90	0	0.00	44.00	5	2,711	0.18%
2024/03/15	11	44.97	0	0.00	44.15	11	3,287	0.33%
2024/03/14	5	44.58	0	0.00	44.40	5	3,448	0.14%
2024/03/13	16	45.73	2	45.55	45.15	14	3,437	0.41%
2024/03/08	13	44.06	0	0.00	43.95	13	3,332	0.39%
2024/03/07	4	45.36	4	45.89	45.45	0	3,320	0.00%
2024/03/06	3	46.28	0	0.00	46.05	3	3,334	0.09%
2024/03/05	0	0.00	5	46.43	46.50	-5	3,341	-0.15%
2024/03/01	0	0.00	1	45.20	46.05	-1	3,335	-0.03%
2024/02/29	0	0.00	9	45.14	45.45	-9	3,380	-0.27%
2024/02/27	3	44.78	0	0.00	44.50	3	3,421	0.09%
2024/02/26	0	0.00	16	44.82	44.50	-16	3,391	-0.47%
2024/02/21	0	0.00	1	44.25	44.20	-1	3,323	-0.03%
2024/02/16	14	43.25	0	0.00	43.20	14	3,320	0.42%
2024/02/15	2	42.60	5	42.60	42.85	-3	3,317	-0.09%
2024/02/05	0	0.00	2	43.25	43.50	-2	3,335	-0.06%
2024/02/01	3	44.07	0	0.00	44.05	3	3,319	0.09%
2024/01/31	0	0.00	0.5	44.65	44.75	-0.5	3,332	-0.02%
2024/01/30	2	44.30	0	0.00	44.25	2	3,330	0.06%
2024/01/25	1	44.80	0	0.00	44.80	1	3,329	0.03%
2024/01/24	3	45.20	0	0.00	45.00	3	3,328	0.09%
2024/01/23	0	0.00	1	44.65	44.75	-1	3,330	-0.03%
2024/01/22	1	44.15	0	0.00	44.35	1	3,319	0.03%
2024/01/19	0	0.00	1	43.80	43.90	-1	3,314	-0.03%
2024/01/17	1	44.05	0	0.00	44.15	1	3,288	0.03%
2024/01/16	1	44.65	0	0.00	44.65	1	3,273	0.03%
2024/01/15	1	45.00	1	45.00	45.20	0	3,254	0.00%
2024/01/12	0	0.00	2	44.55	44.60	-2	3,252	-0.06%
2024/01/11	4	44.51	0	0.00	44.75	4	3,265	0.12%
2024/01/10	6	44.86	0	0.00	44.75	6	3,293	0.18%
2024/01/09	2	45.70	0	0.00	45.30	2	3,286	0.06%
2024/01/05	5	46.08	3	46.42	45.75	2	3,279	0.06%
2024/01/04	14	47.11	2	46.98	46.10	12	3,261	0.37%
2023/12/29	2	48.25	5	48.50	48.30	-3	3,162	-0.09%
2023/12/28	0	0.00	14	48.65	48.65	-14	3,161	-0.44%
2023/12/27	2	48.75	0	0.00	48.65	2	3,156	0.06%
2023/12/26	0	0.00	3	48.37	48.40	-3	3,133	-0.10%
2023/12/25	4	48.25	0	0.00	48.10	4	3,137	0.13%
2023/12/22	4	48.68	1	48.30	48.20	3	3,145	0.10%
2023/12/21	3	48.90	2	48.83	48.80	1	3,163	0.03%
2023/12/20	2	49.65	3	49.83	49.90	-1	3,185	-0.03%
2023/12/19	0	0.00	2	48.25	48.50	-2	3,128	-0.06%
2023/12/18	8	49.76	2	49.50	49.20	6	3,071	0.20%
2023/12/15	0	0.00	3	50.27	50.20	-3	2,983	-0.10%
2023/12/14	5	50.02	4	49.96	50.00	1	3,012	0.03%
2023/12/13	11	49.49	18	50.21	49.60	-7	2,903	-0.24%
2023/12/12	32	50.08	48.2	50.12	51.60	-16.2	2,612	-0.62%
2023/12/11	19.2	46.57	29.8	46.77	47.10	-10.6	2,064	-0.51%
2023/12/08	10	44.55	1	44.40	44.45	9	1,938	0.46%
2023/12/07	0	0.00	10	45.05	44.80	-10	1,949	-0.51%
2023/12/06	0	0.00	1	44.90	45.00	-1	1,967	-0.05%
2023/12/05	6	44.77	0	0.00	44.75	6	1,986	0.30%
2023/12/04	1	44.25	0	0.00	44.45	1	1,983	0.05%
2023/12/01	0	0.00	4	44.83	44.90	-4	1,982	-0.20%
2023/11/29	0	0.00	8	44.12	44.30	-8	2,037	-0.39%
2023/11/28	0	0.00	0.1	43.85	43.90	-0.1	2,078	0.00%
2023/11/27	2	43.68	36	43.87	43.35	-34	2,148	-1.58%
2023/11/24	0	0.00	3	42.47	42.65	-3	2,203	-0.14%
2023/11/22	0	0.00	4	41.16	41.20	-4	2,196	-0.18%
2023/11/16	1	41.05	2	41.00	40.90	-1	2,278	-0.04%
2023/11/15	5	41.10	7	40.86	41.00	-2	2,289	-0.09%
2023/11/14	14	40.66	0	0.00	40.25	14	2,298	0.61%
2023/11/13	12	40.62	5	40.70	40.60	7	2,331	0.30%
2023/11/06	11	39.18	0	0.00	39.10	11	2,482	0.44%
2023/11/03	7	38.84	0	0.00	38.80	7	2,484	0.28%
2023/10/31	2	38.90	0	0.00	38.45	2	2,523	0.08%
2023/10/27	2	39.00	0	0.00	39.00	2	2,555	0.08%
2023/10/25	2	39.35	0	0.00	39.55	2	2,609	0.08%
2023/10/20	2	38.70	0	0.00	38.95	2	2,848	0.07%
2023/10/19	5	39.45	0	0.00	39.25	5	2,886	0.17%
2023/10/18	1	40.20	0	0.00	39.80	1	2,917	0.03%
2023/10/11	1	41.35	0	0.00	41.10	1	2,993	0.03%
2023/10/05	2	41.00	0	0.00	40.95	2	2,995	0.07%
2023/10/03	1	41.40	0	0.00	41.05	1	3,016	0.03%
2023/10/02	1	41.75	0	0.00	41.50	1	3,043	0.03%
2023/09/27	0.1	40.50	0	0.00	40.35	0.1	3,132	0.00%
2023/09/26	13	41.07	0	0.00	40.95	13	3,146	0.41%
2023/09/25	7	42.42	1	43.20	41.90	6	3,118	0.19%
2023/09/21	0	41.45	0	0.00	41.35	0	3,053	0.00%
2023/09/19	6	43.92	5	43.90	42.75	1	3,033	0.03%
2023/09/18	6	43.26	0	0.00	43.10	6	2,978	0.20%
2023/09/15	3	43.35	15	43.45	43.00	-12	2,965	-0.40%
2023/09/13	15	44.88	3	44.40	44.40	12	2,898	0.41%
2023/09/11	3	43.35	5	43.50	43.80	-2	2,894	-0.07%
2023/09/08	2	44.80	8	44.97	44.85	-6	2,844	-0.21%
2023/09/07	4	46.00	0	0.00	45.90	4	2,816	0.14%
2023/09/05	5	45.70	4	45.50	45.90	1	2,854	0.04%
2023/09/04	0	46.95	1.1	47.05	46.65	-1.1	2,804	-0.04%
2023/09/01	1.5	46.54	4	46.13	45.85	-2.5	2,740	-0.09%
2023/08/31	1	46.75	31.2	46.64	46.65	-30.2	2,656	-1.14%
2023/08/30	1	45.20	30.1	45.63	45.80	-29.1	2,554	-1.14%
2023/08/29	4	44.13	10.7	44.00	44.10	-6.7	2,428	-0.28%
2023/08/28	7	43.75	2	43.85	43.80	5	2,421	0.21%
2023/08/25	2	43.35	3	43.25	43.25	-1	2,478	-0.04%
2023/08/24	0	0.00	21	43.06	43.05	-21	2,444	-0.86%
2023/08/23	6	43.03	2.3	42.85	42.95	3.7	2,425	0.15%
2023/08/22	0	0.00	1	42.50	42.60	-1	2,386	-0.04%
2023/08/21	0	0.00	3	42.70	42.40	-3	2,375	-0.13%
2023/08/18	0	0.00	6.1	42.80	42.95	-6.1	2,361	-0.26%
2023/08/17	6	42.45	5	42.85	42.85	1	2,326	0.04%
2023/08/16	4	42.23	18.2	42.62	42.35	-14.2	2,277	-0.62%
2023/08/15	3	41.25	16.7	41.57	42.20	-13.7	2,221	-0.61%
2023/08/14	0	0.00	11	39.70	39.95	-11	2,106	-0.52%
2023/08/10	10	38.80	0	0.00	38.75	10	2,084	0.48%
2023/08/08	2	40.05	7.1	39.68	40.00	-5.1	2,112	-0.24%
2023/08/07	5	38.60	0	0.00	38.75	5	2,087	0.24%
2023/08/04	0.1	38.30	0	0.00	38.50	0.1	2,080	0.00%
2023/08/02	1	38.20	0	0.00	38.25	1	2,074	0.05%
2023/07/28	3	39.53	0	0.00	39.70	3	2,008	0.15%
2023/07/27	7	40.13	0	0.00	40.00	7	1,985	0.35%
2023/07/25	12	43.03	12	43.04	43.30	0	1,855	0.00%
2023/07/24	0	0.00	6	43.10	43.05	-6	1,768	-0.34%
2023/07/21	5	42.41	1	42.90	42.95	4	1,720	0.23%
2023/07/20	1	42.00	1	42.15	42.20	0	1,692	0.00%
2023/07/19	0	0.00	1	42.80	42.80	-1	1,639	-0.06%
2023/07/18	2	43.58	0	0.00	43.25	2	1,633	0.12%
2023/07/17	2	43.95	9	43.69	43.95	-7	1,619	-0.43%
2023/07/14	0	0.00	1	43.05	43.00	-1	1,631	-0.06%
2023/07/13	9	43.23	5	43.40	42.95	4	1,683	0.24%
2023/07/11	1	43.15	0	0.00	43.05	1	1,709	0.06%
2023/07/10	2	43.20	0	0.00	42.90	2	1,779	0.11%
2023/07/07	3	44.17	2	43.40	43.25	1	1,869	0.05%
2023/07/06	4	43.94	2	44.23	43.70	2	1,839	0.11%
2023/07/05	4	43.60	0	0.00	43.50	4	1,757	0.23%
2023/07/04	0	0.00	0.1	43.05	43.25	-0.1	1,720	-0.01%
2023/07/03	0	0.00	10.1	42.76	42.75	-10.1	1,688	-0.60%
2023/06/30	0	0.00	1	42.40	42.10	-1	1,678	-0.06%
2023/06/26	1	42.75	1	42.75	42.55	0	1,751	0.00%
2023/06/19	3	41.92	0	0.00	41.70	3	1,906	0.16%
2023/06/16	2	41.90	7	42.60	41.90	-5	1,926	-0.26%
2023/06/14	1	41.80	0	0.00	41.80	1	1,881	0.05%
2023/06/13	0.1	41.75	0	41.80	42.05	0.1	1,890	0.00%
2023/06/12	7	42.34	16	42.28	41.90	-9	1,870	-0.48%
2023/06/05	0	0.00	4.8	42.03	41.95	-4.8	1,809	-0.26%
2023/06/02	0	0.00	2	41.65	41.75	-2	1,802	-0.11%
2023/06/01	0	0.00	1	41.80	41.65	-1	1,802	-0.06%
2023/05/31	3.8	41.80	10	41.69	41.65	-6.2	1,784	-0.35%
2023/05/30	10	40.35	1	40.20	40.35	9	1,698	0.53%
2023/05/25	0	0.00	10	40.20	40.10	-10	1,743	-0.57%
2023/05/17	0	0.00	1	40.10	39.90	-1	1,761	-0.06%
2023/05/16	2	39.65	0	0.00	39.50	2	1,757	0.11%
2023/05/08	0	0.00	1	42.05	42.00	-1	1,870	-0.05%
2023/05/05	0	0.00	7	41.76	41.40	-7	1,910	-0.37%
2023/05/03	0	0.00	3	42.12	42.10	-3	1,959	-0.15%
2023/05/02	4	42.40	0	0.00	42.45	4	1,981	0.20%
2023/04/28	4	41.75	0	0.00	41.90	4	2,000	0.20%
2023/04/27	2	41.40	0	0.00	41.15	2	1,989	0.10%
2023/04/26	3	40.98	0	0.00	41.30	3	1,981	0.15%
2023/04/25	1	41.45	0	0.00	40.60	1	1,982	0.05%
2023/04/20	3	43.08	0	0.00	42.35	3	1,929	0.16%
2023/04/19	0	0.00	6	43.35	43.25	-6	1,909	-0.31%
2023/04/17	2	43.25	0	0.00	43.35	2	1,795	0.11%
2023/04/14	0	0.00	2	43.05	43.25	-2	1,775	-0.11%
2023/04/13	16	43.26	14	43.36	43.05	2	1,728	0.12%
2023/04/12	4	42.96	30	42.84	43.15	-26	1,639	-1.59%
2023/04/07	0	0.00	2	41.65	41.80	-2	1,506	-0.13%
2023/03/31	5	41.50	1	41.40	41.35	4	1,495	0.27%
2023/03/30	1	41.60	0	0.00	41.35	1	1,482	0.07%
2023/03/29	3	41.58	0	0.00	41.95	3	1,479	0.20%
2023/03/28	10	41.70	0	0.00	41.40	10	1,476	0.68%
2023/03/27	29	42.49	11	42.90	41.70	18	1,461	1.23%
2023/03/24	21	42.00	117	41.57	42.85	-96	1,396	-6.88%	大賣/
2023/03/23	2	40.33	2	40.08	40.05	0	1,192	0.00%
2023/03/22	5	39.40	0	0.00	39.40	5	1,175	0.43%
2023/03/21	0	0.00	5	39.90	39.40	-5	1,182	-0.42%
2023/03/20	3	39.10	2	39.00	39.00	1	1,161	0.09%
2023/03/17	12	38.68	1	39.10	39.10	11	1,183	0.93%
2023/03/16	5	38.00	0	0.00	38.30	5	1,158	0.43%
2023/03/09	2	40.65	5	40.50	40.30	-3	1,400	-0.21%
2023/03/01	1	39.10	2	38.85	39.00	-1	1,778	-0.06%
2023/02/21	1	40.35	0	0.00	40.40	1	1,727	0.06%
2023/02/15	15	39.87	0	0.00	39.95	15	1,809	0.83%
2023/02/13	0	40.25	0	0.00	39.60	0	1,831	0.00%
2023/02/10	0	40.60	2	40.35	40.35	-2	1,828	-0.11%
2023/02/09	0	0.00	0.5	40.72	40.75	-0.5	1,811	-0.03%
2023/02/07	0	0.00	3	40.05	40.15	-3	1,755	-0.17%
2023/02/06	0	0.00	7.5	40.04	40.10	-7.5	1,736	-0.43%
2023/02/03	0	0.00	1	39.75	39.80	-1	1,685	-0.06%
2023/02/02	0	0.00	5	39.30	39.55	-5	1,646	-0.30%
2023/01/16	1	36.60	0	0.00	36.70	1	1,555	0.06%
2023/01/12	0	0.00	1	37.40	37.35	-1	1,624	-0.06%
2023/01/10	0	0.00	1	37.50	37.50	-1	1,657	-0.06%
2023/01/09	1	37.20	1	37.30	37.30	0	1,680	0.00%
2023/01/05	0	0.00	1	37.45	37.15	-1	1,774	-0.06%
2023/01/04	1	37.10	0	0.00	37.00	1	1,848	0.05%
2022/12/30	1	36.85	1	36.90	36.90	0	2,130	0.00%
2022/12/23	2	36.60	1	36.85	36.85	1	2,139	0.05%
2022/12/22	1	37.15	1	37.15	37.20	0	2,140	0.00%
2022/12/19	2	37.70	0	0.00	37.85	2	2,122	0.09%
2022/12/15	10	38.40	1	38.25	38.40	9	2,107	0.43%
2022/12/14	1	38.50	0.1	38.55	38.35	0.9	2,106	0.04%
2022/12/12	2	38.15	1	38.30	38.40	1	2,085	0.05%
2022/12/09	5.1	38.30	0	0.00	38.25	5.1	2,083	0.24%
2022/12/08	5	38.35	0	0.00	39.00	5	2,060	0.24%
2022/12/07	2	39.40	2	38.90	38.85	0	2,051	0.00%
2022/12/06	10.2	39.61	0	0.00	39.40	10.2	2,018	0.51%
2022/12/05	0.3	39.67	11	39.68	39.25	-10.7	1,974	-0.54%
2022/12/02	1	39.80	0	0.00	39.90	1	1,934	0.05%
2022/12/01	0	0.00	5	38.85	39.20	-5	1,848	-0.27%
2022/11/30	0	0.00	2	39.23	39.40	-2	1,783	-0.11%
2022/11/29	6	38.62	9	39.04	38.80	-3	1,697	-0.18%
2022/11/28	0	0.00	7	37.83	38.20	-7	1,540	-0.45%
2022/11/25	0	0.00	1	37.20	36.35	-1	1,451	-0.07%
2022/11/24	3	36.10	2	36.25	36.25	1	1,383	0.07%
2022/11/23	1	35.25	0	0.00	35.45	1	1,373	0.07%
2022/11/22	0	0.00	2	35.20	35.25	-2	1,391	-0.14%
2022/11/21	2	35.55	0	0.00	35.55	2	1,409	0.14%
2022/11/11	2	34.65	0	0.00	34.70	2	1,623	0.12%
2022/11/09	2	35.05	0	0.00	35.40	2	1,645	0.12%
2022/11/08	1	34.90	0	0.00	34.90	1	1,631	0.06%
2022/11/01	0	0.00	7	34.10	34.10	-7	1,609	-0.44%
2022/10/31	0	0.00	3	33.70	33.60	-3	1,606	-0.19%
2022/10/28	6	33.45	0	0.00	33.30	6	1,606	0.37%
2022/10/27	1	33.85	8	33.96	34.20	-7	1,596	-0.44%
2022/10/26	7	33.61	0	0.00	33.40	7	1,587	0.44%
2022/10/25	6	34.19	0	0.00	33.95	6	1,573	0.38%
2022/10/24	1	34.55	5	34.85	34.65	-4	1,568	-0.25%
2022/10/20	7	34.13	2	34.30	34.60	5	1,554	0.32%
2022/10/19	1	36.65	1	35.70	35.70	0	1,482	0.00%
2022/10/18	1	36.55	0	0.00	36.25	1	1,466	0.07%
2022/10/17	0	0.00	1	36.55	36.80	-1	1,443	-0.07%
2022/10/14	1	36.65	2	36.45	36.60	-1	1,417	-0.07%
2022/10/12	1	36.90	0	0.00	37.20	1	1,324	0.08%
2022/10/11	4	36.35	1	36.40	36.35	3	1,265	0.24%
2022/10/07	0	0.00	9	37.31	37.25	-9	1,124	-0.80%
2022/10/05	1	34.10	0	0.00	33.80	1	974	0.10%
2022/10/04	1	33.80	0	0.00	33.80	1	974	0.10%
2022/09/28	5	33.46	4	32.90	32.90	1	961	0.10%
2022/09/27	1	33.30	2	33.65	33.95	-1	957	-0.10%
2022/09/20	0	0.00	1	36.45	36.60	-1	940	-0.11%
2022/09/14	1	36.40	1	36.85	36.95	0	964	0.00%
2022/09/01	1	36.75	0	0.00	36.70	1	942	0.11%
2022/08/31	1	37.30	0	0.00	37.30	1	928	0.11%
2022/08/30	0	0.00	2	37.65	37.65	-2	919	-0.22%
2022/08/26	9	37.79	8	37.77	37.90	1	892	0.11%
2022/08/25	1	37.50	1	37.30	37.50	0	871	0.00%
2022/08/24	1	37.35	1	37.35	37.35	0	854	0.00%
2022/08/23	1	37.45	1	37.20	37.00	0	838	0.00%
2022/08/19	4	38.33	12	38.18	38.25	-8	759	-1.05%
2022/08/18	3	36.75	3	36.82	36.95	0	642	0.00%
2022/08/17	1	36.25	5	36.13	36.40	-4	582	-0.69%
2022/08/16	0	0.00	5	34.78	34.85	-5	524	-0.95%
2022/08/15	0	0.00	8	34.19	34.15	-8	510	-1.57%
2022/08/12	0	0.00	9	33.18	33.40	-9	500	-1.80%
2022/08/11	0	0.00	1	32.85	32.80	-1	494	-0.20%
2022/08/08	19.1	32.07	0	0.00	32.10	19.1	484	3.93%
2022/08/04	0	0.00	11	31.24	31.65	-11	479	-2.29%
2022/08/03	1	32.10	0	0.00	32.00	1	473	0.21%
2022/08/02	1	32.10	0	0.00	32.35	1	481	0.21%
2022/08/01	2	32.53	0	0.00	32.50	2	484	0.41%
2022/07/29	2	32.30	0	0.00	32.50	2	487	0.41%
2022/07/26	0	32.25	0	0.00	32.05	0	489	0.01%
2022/07/22	5	31.81	0	0.00	31.85	5	491	1.02%
2022/07/20	1	31.75	0	0.00	31.55	1	508	0.20%
2022/07/18	1	32.35	0	0.00	32.65	1	514	0.19%
2022/07/14	0	0.00	1	32.10	32.10	-1	504	-0.20%
2022/07/13	1	32.05	7	31.95	32.10	-6	504	-1.19%
2022/07/12	0	31.55	0	0.00	31.35	0	504	0.01%
2022/07/11	0	32.45	0	0.00	32.35	0	512	0.00%
2022/07/04	0	32.35	0	0.00	32.10	0	549	0.00%
2022/07/01	7	32.76	0	0.00	32.05	7	557	1.26%
2022/06/30	0	33.15	16	33.06	33.05	-16	556	-2.87%
2022/06/24	0	0.00	2	34.70	34.60	-2	583	-0.34%
2022/06/23	1	34.15	2	33.83	33.95	-1	579	-0.17%
2022/06/22	2	34.00	6	33.98	33.95	-4	590	-0.68%
2022/06/21	0	0.00	1	33.30	33.25	-1	584	-0.17%
2022/06/20	2.1	32.75	0	0.00	32.50	2.1	580	0.35%
2022/06/14	5	33.65	0	0.00	33.85	5	588	0.85%
2022/06/13	2	34.08	0	0.00	33.95	2	593	0.34%
2022/06/10	0.1	34.75	0	0.00	34.65	0.1	594	0.01%
2022/06/08	11	34.35	0	0.00	34.50	11	598	1.84%
2022/06/07	3	34.35	0	0.00	34.30	3	601	0.50%
2022/06/06	1	34.40	1	35.05	34.35	0	605	0.00%
2022/05/31	0	0.00	2	34.85	34.90	-2	624	-0.32%
2022/05/30	0	0.00	1	34.30	34.45	-1	624	-0.16%
2022/05/25	2	33.20	0	0.00	33.65	2	629	0.32%
2022/05/18	1	33.70	0	0.00	33.70	1	655	0.15%
2022/05/16	0	0.00	4	33.35	33.05	-4	672	-0.59%
2022/05/12	3	32.90	0	0.00	32.70	3	687	0.44%
2022/05/09	0	0.00	1	33.40	33.25	-1	690	-0.14%
2022/05/06	1	33.50	0	0.00	33.85	1	693	0.14%
2022/04/15	2	34.85	0	0.00	34.90	2	903	0.22%
2022/04/14	0	0.00	4	35.30	35.35	-4	978	-0.41%
2022/04/13	4	35.48	1	35.55	35.50	3	1,170	0.26%
2022/03/31	0	0.00	2	37.50	37.85	-2	1,642	-0.12%
2022/03/30	1	37.70	0	0.00	37.70	1	1,638	0.06%
2022/03/29	0	0.00	4	37.70	37.70	-4	1,626	-0.25%
2022/03/25	1	38.15	7	38.17	38.30	-6	1,615	-0.37%
2022/03/18	0	0.00	2	37.80	38.00	-2	1,594	-0.13%
2022/03/17	0	0.00	1	37.90	38.00	-1	1,596	-0.06%
2022/03/16	7	37.55	0	0.00	37.60	7	1,588	0.44%
2022/03/15	2	37.65	2	37.65	37.70	0	1,594	0.00%
2022/03/14	5	38.00	0	0.00	38.05	5	1,596	0.31%
2022/03/08	10	37.55	0	0.00	37.55	10	1,606	0.62%
2022/03/04	0	0.00	2	38.40	38.35	-2	1,594	-0.13%
2022/03/01	0	0.00	1	38.40	38.60	-1	1,610	-0.06%
2022/02/21	10	39.00	0	0.00	39.20	10	1,667	0.60%
2022/02/16	1	38.45	0	0.00	38.40	1	1,697	0.06%
2022/02/09	2	39.05	0	0.00	39.05	2	1,698	0.12%
2022/02/07	0	0.00	1	38.05	38.10	-1	1,707	-0.06%
2022/01/25	3	37.53	0	0.00	37.55	3	1,721	0.17%
2022/01/17	1	38.85	0	0.00	38.95	1	1,720	0.06%
2022/01/12	3	39.58	2	39.60	39.60	1	1,708	0.06%
2022/01/10	2	40.20	7	40.36	40.15	-5	1,653	-0.30%
2022/01/07	0	0.00	5	41.46	40.70	-5	1,623	-0.31%
2022/01/06	34.5	42.40	39	41.80	41.80	-4.5	1,541	-0.29%
2022/01/05	6	42.36	14.5	42.12	42.80	-8.5	1,360	-0.62%
2022/01/04	8	41.59	4	40.78	40.80	4	1,101	0.36%
2022/01/03	0	0.00	4	40.58	41.35	-4	1,033	-0.39%
2021/12/27	0	0.00	6	39.45	39.40	-6	1,041	-0.58%
2021/12/23	1	38.85	0	0.00	39.00	1	1,039	0.10%
2021/12/17	1	38.55	0	0.00	38.50	1	1,055	0.09%
2021/12/16	2	38.68	0	0.00	38.70	2	1,056	0.19%
2021/12/09	7	38.69	2	38.95	38.90	5	1,087	0.46%
2021/12/08	2	38.55	0	0.00	38.50	2	1,076	0.19%
2021/12/07	1	38.15	0	0.00	38.15	1	1,069	0.09%
2021/12/06	1	38.05	0	0.00	38.05	1	1,073	0.09%
2021/12/02	1	38.00	3	38.30	38.00	-2	1,078	-0.19%
2021/12/01	0	0.00	2	38.15	38.40	-2	1,073	-0.19%
2021/11/29	1	38.30	2	38.20	38.20	-1	1,076	-0.09%
2021/11/26	5	38.79	0	0.00	38.80	5	1,086	0.46%
2021/11/25	0	0.00	3	39.50	39.50	-3	1,083	-0.28%
2021/11/23	6	39.42	31	40.07	39.05	-25	1,079	-2.32%
2021/11/22	30	39.63	5	39.65	39.70	25	1,045	2.39%
2021/11/19	0	0.00	1	39.10	39.10	-1	1,037	-0.10%
2021/11/18	0	0.00	4	39.38	39.20	-4	1,034	-0.39%
2021/11/15	2	38.53	1	39.00	38.65	1	998	0.10%
2021/11/12	6	38.96	3	38.98	38.90	3	991	0.30%
2021/11/09	0	0.00	2	38.80	38.85	-2	1,027	-0.19%
2021/11/08	1	38.70	0	0.00	38.60	1	1,031	0.10%
2021/11/04	2	38.95	0	0.00	39.00	2	1,053	0.19%
2021/11/03	1	38.85	0	0.00	38.85	1	1,048	0.10%
2021/11/02	1	38.80	5	38.80	38.40	-4	1,045	-0.38%
2021/11/01	2	38.60	1	38.45	38.80	1	1,044	0.10%
2021/10/29	7	38.64	0	0.00	38.60	7	1,058	0.66%
2021/10/28	6	38.95	3	38.60	39.05	3	1,046	0.29%
2021/10/27	1	37.70	0	0.00	37.80	1	1,025	0.10%
2021/10/25	3	37.67	0	0.00	38.10	3	1,036	0.29%
2021/10/22	2	37.60	1	37.55	37.60	1	1,058	0.09%
2021/10/21	1	38.30	8	37.78	37.60	-7	1,091	-0.64%
2021/10/20	2	37.80	0	0.00	37.80	2	1,077	0.19%
2021/10/19	3	37.72	2	37.65	37.60	1	1,087	0.09%
2021/10/12	5	37.76	0	0.00	37.60	5	1,391	0.36%
2021/10/08	2	38.83	3	38.53	38.40	-1	1,463	-0.07%
2021/10/07	2	38.80	2	38.38	38.30	0	1,858	0.00%
2021/10/06	1	38.60	2	38.45	38.10	-1	1,847	-0.05%
2021/10/05	5	36.75	1	36.35	37.00	4	1,774	0.23%
2021/10/04	1	37.00	1	37.15	36.85	0	1,783	0.00%
2021/10/01	0	0.00	5	37.31	37.20	-5	1,804	-0.28%
2021/09/17	0	0.00	2	37.10	36.90	-2	1,883	-0.11%
2021/09/15	1	37.80	0	0.00	37.80	1	1,898	0.05%
2021/09/14	1	38.00	0	0.00	37.90	1	1,907	0.05%
2021/09/07	0	0.00	2	38.10	38.20	-2	1,977	-0.10%
2021/09/06	0	0.00	2	38.68	38.30	-2	1,991	-0.10%
2021/08/31	0	0.00	0.5	38.45	38.30	-0.5	1,991	-0.03%
2021/08/26	1	38.65	0	0.00	38.55	1	2,000	0.05%
2021/08/20	3	37.65	0	0.00	37.55	3	2,072	0.14%
2021/08/19	10	38.00	0	0.00	37.75	10	2,078	0.48%
2021/08/18	1	37.50	0	0.00	38.50	1	2,080	0.05%
2021/08/17	6	37.95	0	0.00	37.90	6	2,091	0.29%
2021/08/16	5	38.25	0	0.00	38.40	5	2,086	0.24%
2021/08/13	5	39.70	0	0.00	39.20	5	2,080	0.24%
2021/08/12	1	39.70	0	0.00	39.75	1	2,080	0.05%
2021/08/11	0	0.00	1	40.00	39.90	-1	2,097	-0.05%
2021/08/10	8	40.05	1	40.10	40.05	7	2,122	0.33%
2021/08/06	1	40.95	1	40.95	40.85	0	2,197	0.00%
2021/08/05	2	41.08	0	0.00	41.10	2	2,223	0.09%
2021/08/04	2	40.30	2	40.55	40.30	0	2,282	0.00%
2021/08/03	2	40.60	0	0.00	40.50	2	2,310	0.09%
2021/08/02	1	40.60	0	0.00	40.45	1	2,335	0.04%
2021/07/28	0	0.00	5	40.49	41.00	-5	2,374	-0.21%
2021/07/26	1	41.00	0	0.00	41.35	1	2,424	0.04%
2021/07/23	5	41.21	0	0.00	41.20	5	2,446	0.20%
2021/07/22	2	40.90	0	0.00	40.85	2	2,455	0.08%
2021/07/21	4	41.24	0	0.00	40.60	4	2,469	0.16%
2021/07/20	5	41.27	3	41.93	41.35	2	2,457	0.08%
2021/07/19	40	45.01	1	45.05	45.00	39	2,360	1.65%
2021/07/16	6	45.38	0	0.00	45.30	6	2,335	0.26%
2021/07/15	0	0.00	7	45.92	45.85	-7	2,300	-0.30%
2021/07/14	20	46.74	26	46.91	46.15	-6	2,248	-0.27%
2021/07/13	2	43.50	1	43.50	44.00	1	1,848	0.05%
2021/07/09	0	0.00	1	42.85	42.90	-1	1,847	-0.05%
2021/07/08	1	42.80	0	0.00	43.00	1	1,891	0.05%
2021/07/02	0	0.00	4	42.75	42.60	-4	2,068	-0.19%
2021/07/01	1	42.45	3	42.37	42.45	-2	2,109	-0.09%
2021/06/30	5	42.20	13	42.06	42.25	-8	2,121	-0.38%
2021/06/29	0	0.00	0.1	42.10	41.90	-0.1	2,156	-0.01%
2021/06/25	5	42.17	0	0.00	42.00	5	2,200	0.23%
2021/06/23	0	0.00	0	40.85	41.05	0	2,305	0.00%
2021/06/22	20	40.38	0	0.00	40.20	20	2,337	0.86%
2021/06/18	5	40.70	0	0.00	40.90	5	2,524	0.20%
2021/06/17	5	41.00	0	0.00	41.15	5	2,589	0.19%
2021/06/16	10	40.40	0	0.00	40.55	10	2,646	0.38%
2021/06/15	3	40.40	0	0.00	40.35	3	2,701	0.11%
2021/06/11	1	40.75	0	0.00	40.85	1	2,818	0.04%
2021/06/08	1	40.00	0	0.00	40.00	1	2,888	0.03%
2021/06/07	2	40.23	0	0.00	40.35	2	2,901	0.07%
2021/06/04	0	0.00	1	40.55	40.40	-1	2,906	-0.03%
2021/06/03	7	40.86	0	0.00	40.85	7	2,918	0.24%
2021/06/02	1	40.70	0	0.00	40.65	1	2,943	0.03%
2021/06/01	0	0.00	10	40.95	41.15	-10	2,940	-0.34%
2021/05/31	3	40.22	10	39.95	40.20	-7	2,949	-0.24%
2021/05/28	1	40.00	0	0.00	39.95	1	2,990	0.03%
2021/05/27	1	39.50	0	0.00	39.65	1	2,999	0.03%
2021/05/26	0	0.00	2	39.80	39.75	-2	3,014	-0.07%
2021/05/25	4	39.93	1	39.90	39.85	3	3,032	0.10%
2021/05/20	0	0.00	1	38.40	38.25	-1	3,233	-0.03%
2021/05/18	1	37.85	0	0.00	38.85	1	3,251	0.03%
2021/05/17	2	37.80	2	36.95	36.90	0	3,251	0.00%
2021/05/14	0.1	39.80	0	0.00	39.10	0.1	3,209	0.00%
2021/05/13	1	38.50	0	0.00	39.20	1	3,192	0.03%
2021/05/12	15	39.88	0	0.00	39.25	15	3,183	0.47%
2021/05/11	16	42.26	4	41.99	41.50	12	3,132	0.38%
2021/05/10	11	43.26	0	0.00	43.10	11	3,114	0.35%
2021/05/07	1	43.80	0	0.00	44.10	1	3,136	0.03%
2021/05/05	5	43.43	0	0.00	43.10	5	3,143	0.16%
2021/05/04	6	43.42	2	42.70	43.65	4	3,183	0.13%
2021/05/03	6	45.58	1	45.00	45.10	5	3,291	0.15%
2021/04/29	1	46.80	0	0.00	46.35	1	3,338	0.03%
2021/04/28	0	0.00	1	46.85	46.75	-1	3,402	-0.03%
2021/04/27	4	46.84	0	0.00	46.55	4	3,484	0.11%
2021/04/26	2	46.33	0	0.00	46.25	2	3,494	0.06%
2021/04/23	3	46.43	0	0.00	46.35	3	3,557	0.08%
2021/04/22	12	47.55	30	47.03	46.35	-18	3,742	-0.48%
2021/04/21	1	47.30	1	47.15	47.55	0	3,881	0.00%
2021/04/20	1	47.20	0	0.00	47.30	1	3,910	0.03%
2021/04/19	1	46.85	5	46.80	46.80	-4	4,077	-0.10%
2021/04/16	3	46.63	22	46.59	46.80	-19	4,170	-0.46%
2021/04/15	2	46.25	1	46.15	46.20	1	4,219	0.02%
2021/04/14	1	46.05	0	0.00	46.40	1	4,309	0.02%
2021/04/13	2	47.23	0	0.00	46.65	2	4,709	0.04%
2021/04/12	10	47.43	0	0.00	47.40	10	4,822	0.21%
2021/04/09	6.2	47.94	2	48.28	47.80	4.2	5,091	0.08%
2021/04/08	2.5	48.33	3	48.17	48.35	-0.5	5,046	-0.01%
2021/04/07	3.2	48.17	4	48.30	48.70	-0.8	5,034	-0.02%
2021/04/06	3	48.05	0	0.00	48.00	3	5,075	0.06%
2021/04/01	0	0.00	6.1	47.80	47.75	-6.1	5,204	-0.12%
2021/03/31	4	47.99	0	0.00	48.05	4	5,381	0.07%
2021/03/30	0.2	47.95	3	47.95	48.40	-2.8	5,393	-0.05%
2021/03/29	3.2	47.93	30	48.05	48.05	-26.8	5,491	-0.49%
2021/03/26	1	48.20	10.2	48.24	48.35	-9.2	5,526	-0.17%
2021/03/24	0	0.00	1	48.65	48.50	-1	5,578	-0.02%
2021/03/23	1	48.60	8	49.68	48.90	-7	5,660	-0.12%
2021/03/22	1	48.60	17	48.66	48.85	-16	5,619	-0.28%
2021/03/19	1	48.25	5	48.29	48.30	-4	5,702	-0.07%
2021/03/18	1	47.95	3	48.05	48.05	-2	6,029	-0.03%
2021/03/17	4	48.35	1	48.05	47.85	3	6,604	0.05%
2021/03/16	1	46.95	0	0.00	47.05	1	6,611	0.02%
2021/03/15	1	47.05	0	0.00	47.15	1	6,635	0.02%
2021/03/12	0	0.00	3	46.83	46.85	-3	6,717	-0.04%
2021/03/09	2	45.50	0	0.00	46.10	2	6,962	0.03%
2021/03/08	10	46.25	0	0.00	45.85	10	6,998	0.14%
2021/03/04	1	46.80	0	0.00	46.80	1	7,064	0.01%
2021/03/03	0	0.00	1	47.00	47.15	-1	7,089	-0.01%
2021/03/02	2	46.70	2	47.05	46.30	0	7,058	0.00%
2021/02/26	0	0.00	2	46.90	46.95	-2	7,067	-0.03%
2021/02/24	1	47.35	1	47.30	46.80	0	7,232	0.00%
2021/02/23	61	48.09	63.2	47.42	47.50	-2.2	7,210	-0.03%
2021/02/22	1	46.85	3.1	46.97	47.55	-2.1	7,116	-0.03%
2021/02/19	0	0.00	3	46.05	46.45	-3	7,059	-0.04%
2021/02/18	1	45.30	0	0.00	46.05	1	7,137	0.01%
2021/02/17	2	45.40	0	0.00	45.35	2	7,136	0.03%
2021/02/05	2	44.55	0	0.00	44.55	2	7,110	0.03%
2021/02/04	3	44.75	3	44.52	44.45	0	7,126	0.00%
2021/02/03	0	0.00	0.2	44.45	44.35	-0.2	7,123	0.00%
2021/02/02	7	44.80	0.2	45.00	44.80	6.8	7,118	0.09%
2021/02/01	2	43.95	0	0.00	44.50	2	7,110	0.03%
2021/01/29	1	45.00	10	45.50	44.85	-9	7,089	-0.13%
2021/01/28	0	0.00	1	46.30	45.90	-1	7,043	-0.01%
2021/01/27	1	46.75	3	46.60	46.75	-2	7,024	-0.03%
2021/01/26	2	46.95	3	46.70	46.50	-1	7,000	-0.01%
2021/01/25	4	46.51	1	47.05	47.00	3	6,957	0.04%
2021/01/22	7	44.80	0	45.60	45.80	7	6,817	0.10%
2021/01/21	13	44.01	8	44.32	44.05	5	6,744	0.07%
2021/01/20	3	45.28	15	44.80	44.60	-12	6,668	-0.18%
2021/01/19	3	46.27	1	46.35	46.20	2	6,593	0.03%
2021/01/18	1.2	46.33	11	46.52	46.15	-9.8	6,568	-0.15%
2021/01/15	12	47.69	15	47.67	47.25	-3	6,499	-0.05%
2021/01/14	7	48.66	10	48.97	49.25	-3	6,351	-0.05%
2021/01/13	3	47.92	14	47.78	47.90	-11	6,186	-0.18%
2021/01/12	14	48.33	34	47.84	47.65	-20	6,282	-0.32%
2021/01/11	13	48.16	3	48.47	48.25	10	6,268	0.16%
2021/01/08	3	48.12	2	47.65	47.85	1	6,230	0.02%
2021/01/06	61	49.18	7	50.09	48.55	54	6,109	0.88%
2021/01/05	19	48.61	2	48.83	48.80	17	5,670	0.30%
2021/01/04	28	48.97	23	48.88	48.50	5	5,539	0.09%
2020/12/30	9	47.06	10	47.17	47.40	-1	5,203	-0.02%
2020/12/29	9	47.77	1	46.95	46.95	8	5,154	0.16%
2020/12/28	6	48.17	7	48.36	48.10	-1	5,077	-0.02%
2020/12/25	18	47.29	13	48.09	48.50	5	4,927	0.10%
2020/12/24	2	47.00	1	46.75	46.80	1	4,727	0.02%
2020/12/23	2	47.30	2	47.15	47.05	0	4,716	0.00%
2020/12/22	2	46.93	4	47.36	45.80	-2	4,700	-0.04%
2020/12/21	5	46.75	7	46.52	47.10	-2	4,638	-0.04%
2020/12/18	8	46.64	8	46.49	46.30	0	4,550	0.00%
2020/12/17	16	46.55	11	46.73	46.70	5	4,507	0.11%
2020/12/16	1	47.15	2	47.73	47.40	-1	4,408	-0.02%
2020/12/15	45	47.49	16	46.87	46.60	29	4,289	0.68%
2020/12/14	10	47.39	8	48.36	48.20	2	4,139	0.05%
2020/12/11	34	46.96	106	47.43	47.60	-72	3,748	-1.92%	大賣/
2020/12/10	4	44.58	9.2	44.59	44.55	-5.2	3,138	-0.17%
2020/12/09	10	43.90	9	43.85	43.85	1	3,034	0.03%
2020/12/08	16	44.36	12	44.47	44.20	4	3,034	0.13%
2020/12/07	14	43.95	5.2	44.14	44.40	8.8	2,953	0.30%
2020/12/04	30	43.99	2	44.00	44.00	28	2,895	0.97%
2020/12/03	4	44.24	24	43.88	44.20	-20	2,851	-0.70%
2020/12/02	3	43.63	0	0.00	43.60	3	2,768	0.11%
2020/12/01	3	43.15	2.1	43.14	43.40	0.9	2,770	0.03%
2020/11/30	24	43.31	2	43.38	42.90	22	2,867	0.77%
2020/11/27	3.4	43.02	8	43.10	43.00	-4.6	2,881	-0.16%
2020/11/26	0.1	42.65	2	42.60	42.65	-1.9	2,960	-0.06%
2020/11/25	2	42.53	0	0.00	42.30	2	2,982	0.07%
2020/11/24	17	43.03	19.5	43.25	42.65	-2.5	2,981	-0.08%
2020/11/23	3	42.33	5	42.45	42.55	-2	2,876	-0.07%
2020/11/20	3	41.93	0	0.00	41.85	3	2,850	0.11%
2020/11/19	2.5	42.18	2	42.20	42.10	0.5	2,893	0.02%
2020/11/17	2	42.23	5	42.29	42.15	-3	3,148	-0.10%
2020/11/16	10	41.56	0	0.00	41.60	10	3,284	0.30%
2020/11/13	1	41.30	0	0.00	41.40	1	3,627	0.03%
2020/11/10	2	40.98	0	0.00	40.85	2	3,747	0.05%
2020/11/09	1	41.00	0	41.00	40.75	1	3,763	0.03%
2020/11/06	1	40.90	0	0.00	40.80	1	3,828	0.03%
2020/11/04	1	40.70	0	0.00	40.65	1	3,907	0.03%
2020/11/03	1	40.85	0	0.00	40.60	1	4,019	0.02%
2020/10/29	0	0.00	1	40.80	41.00	-1	4,260	-0.02%
2020/10/28	0	0.00	2	41.73	41.65	-2	4,268	-0.05%
2020/10/23	0	0.00	2	41.93	41.95	-2	4,283	-0.05%
2020/10/22	0	0.00	1	41.90	42.10	-1	4,342	-0.02%
2020/10/21	2	42.05	0	0.00	42.05	2	4,348	0.05%
2020/10/20	6	42.76	2	42.95	42.30	4	4,456	0.09%
2020/10/19	5	41.92	37	42.63	42.85	-32	4,359	-0.73%
2020/10/16	5	42.05	0	0.00	41.05	5	4,377	0.11%
2020/10/15	2	41.20	5	41.48	41.45	-3	4,529	-0.07%
2020/10/14	1	40.95	0	0.00	40.80	1	4,576	0.02%
2020/10/12	1	40.80	0	0.00	40.60	1	4,894	0.02%
2020/10/08	0	0.00	4	41.38	41.30	-4	4,945	-0.08%
2020/10/07	0	0.00	1	41.45	41.30	-1	5,013	-0.02%
2020/10/05	1	40.90	2	41.20	41.25	-1	5,566	-0.02%
2020/09/29	2	40.65	0	0.00	40.60	2	5,813	0.03%
2020/09/28	4	41.05	1	41.00	41.05	3	5,978	0.05%
2020/09/25	11	41.10	1	41.20	41.20	10	6,077	0.16%
2020/09/24	1	40.65	0.1	40.45	40.40	0.9	6,049	0.01%
2020/09/22	0	0.00	5	40.60	40.20	-5	6,190	-0.08%
2020/09/16	1	41.40	0	0.00	41.35	1	6,514	0.02%
2020/09/14	0	0.00	5	41.35	41.40	-5	6,860	-0.07%
2020/09/11	0.1	40.20	1	40.25	40.10	-0.9	6,849	-0.01%
2020/09/08	3	41.40	0	0.00	41.65	3	6,812	0.04%
2020/09/07	2	42.50	4	42.20	41.70	-2	6,812	-0.03%
2020/09/04	2	42.40	1	42.10	42.60	1	6,795	0.01%
2020/09/03	1	43.10	3	43.48	43.10	-2	6,761	-0.03%
2020/09/02	2	43.33	2	42.95	42.80	0	6,641	0.00%
2020/09/01	1	42.90	1	43.10	43.10	0	6,643	0.00%
2020/08/31	0	0.00	1	42.15	41.95	-1	6,584	-0.02%
2020/08/28	10	42.00	16	41.98	42.00	-6	6,577	-0.09%
2020/08/26	2	42.25	0	0.00	42.25	2	6,550	0.03%
2020/08/25	2	42.45	3	42.25	42.25	-1	6,525	-0.02%
2020/08/24	8	42.24	1	42.30	42.75	7	6,469	0.11%
2020/08/21	9	42.72	3	42.73	42.85	6	6,403	0.09%
2020/08/19	1	43.35	1	43.95	43.25	0	6,081	0.00%
2020/08/18	3	41.90	10	41.75	41.85	-7	5,739	-0.12%
2020/08/17	2	41.15	1	40.40	41.35	1	5,670	0.02%
2020/08/14	4	40.16	2	40.30	40.20	2	5,639	0.04%
2020/08/13	4	40.66	1	40.20	40.40	3	5,632	0.05%
2020/08/12	3	40.45	1	40.40	40.70	2	5,622	0.04%
2020/08/11	5	40.58	1	40.10	40.00	4	5,566	0.07%
2020/08/10	13	40.92	13	41.07	41.00	0	5,553	0.00%
2020/08/07	16	41.42	3	41.60	41.15	13	5,549	0.23%
2020/08/05	5	41.18	12	41.17	41.45	-7	5,439	-0.13%
2020/08/04	20	40.80	6	40.93	40.85	14	5,472	0.26%
2020/08/03	1	40.25	13	40.49	40.50	-12	5,366	-0.22%
2020/07/31	0	0.00	20	39.80	39.75	-20	5,363	-0.37%
2020/07/29	2	39.80	3	39.22	39.35	-1	5,379	-0.02%
2020/07/28	1	40.05	5	39.73	39.00	-4	5,409	-0.07%
2020/07/27	2	40.80	0	0.00	39.90	2	5,528	0.04%
2020/07/24	1	42.85	1	42.60	41.50	0	5,541	0.00%
2020/07/22	2	41.53	1	42.00	41.35	1	5,414	0.02%
2020/07/21	10.4	43.52	3	43.72	43.50	7.4	5,327	0.14%
2020/07/20	4	44.08	14	44.13	43.95	-10	5,169	-0.19%
2020/07/17	4	44.85	3	44.95	44.55	1	5,089	0.02%
2020/07/16	3	44.40	4	44.38	44.50	-1	4,903	-0.02%
2020/07/14	6	44.03	0	0.00	44.10	6	4,776	0.13%
2020/07/13	3	44.15	3.1	44.40	44.40	-0.1	4,729	0.00%
2020/07/10	21	44.47	15	44.52	44.45	6	4,649	0.13%
2020/07/09	5	43.30	7.4	43.21	43.75	-2.4	4,245	-0.06%
2020/07/08	0	0.00	1	41.75	42.00	-1	4,064	-0.02%
2020/07/07	10	41.92	10	41.82	42.00	0	4,020	0.00%
2020/07/06	5	41.21	1	40.50	41.25	4	3,895	0.10%
2020/07/03	4	40.06	1	39.90	40.25	3	3,836	0.08%
2020/07/02	1.2	40.23	3	40.27	40.40	-1.8	3,898	-0.05%
2020/07/01	11	40.01	2	40.30	40.05	9	3,958	0.23%
2020/06/30	6	39.52	2	39.70	39.90	4	3,875	0.10%
2020/06/29	4	38.38	1	38.30	38.35	3	3,815	0.08%
2020/06/23	7	39.37	3	39.32	39.40	4	3,794	0.11%
2020/06/22	8	39.96	17	39.55	40.00	-9	3,668	-0.25%
2020/06/19	4	38.53	0	0.00	38.45	4	3,386	0.12%
2020/06/18	8	37.81	0	0.00	37.95	8	3,351	0.24%
2020/06/17	5	38.00	0	0.00	37.80	5	3,348	0.15%
2020/06/16	10	37.40	13	37.80	38.00	-3	3,368	-0.09%
2020/06/15	13	36.65	1	36.70	36.60	12	3,404	0.35%
2020/06/12	1	36.35	0	0.00	36.90	1	3,425	0.03%
2020/06/11	6	37.81	100	37.70	37.35	-94	3,458	-2.72%
2020/06/10	0	0.00	44	37.95	37.95	-44	3,500	-1.26%
2020/06/09	2	38.00	0	0.00	37.80	2	3,634	0.06%
2020/06/08	0	0.00	3	38.08	38.20	-3	3,693	-0.08%
2020/06/05	5	38.39	2.3	38.60	38.75	2.7	3,634	0.07%
2020/06/04	4	38.03	4	37.88	37.95	0	3,598	0.00%
2020/06/03	27	37.70	8	37.71	37.70	19	3,619	0.52%
2020/06/02	0	0.00	1	37.35	37.40	-1	3,603	-0.03%
2020/06/01	1	37.15	0	0.00	37.10	1	3,607	0.03%
2020/05/28	1	36.50	1	36.70	36.70	0	3,613	0.00%
2020/05/27	5	37.43	2	37.10	37.35	3	3,604	0.08%
2020/05/26	4	36.23	1	37.00	37.00	3	3,549	0.08%
2020/05/25	1	35.75	0	0.00	35.80	1	3,519	0.03%
2020/05/21	4	36.73	0	0.00	36.50	4	3,494	0.11%
2020/05/20	1	36.15	2	36.10	36.10	-1	3,488	-0.03%
2020/05/18	2	36.25	0	0.00	36.10	2	3,519	0.06%
2020/05/15	2	37.03	8	36.40	36.35	-6	3,531	-0.17%
2020/05/14	3	37.35	2	37.68	37.10	1	3,515	0.03%
2020/05/13	2	37.83	0	0.00	37.95	2	3,509	0.06%
2020/05/11	1	38.90	14	38.35	38.60	-13	3,486	-0.37%
2020/05/08	1	38.00	4	38.10	37.90	-3	3,389	-0.09%
2020/05/07	6	37.51	10	37.80	37.65	-4	3,369	-0.12%
2020/05/06	2	37.60	0	0.00	37.35	2	3,364	0.06%
2020/05/05	0	0.00	6	37.60	37.65	-6	3,364	-0.18%
2020/05/04	5	37.55	10	37.90	37.65	-5	3,364	-0.15%
2020/04/30	5	38.41	35	38.38	38.45	-30	3,359	-0.89%
2020/04/29	0	0.00	78	36.30	37.10	-78	3,229	-2.42%
2020/04/28	4	36.29	0	0.00	36.30	4	3,230	0.12%
2020/04/24	3	36.13	0	0.00	35.75	3	3,281	0.09%
2020/04/23	0	0.00	2	35.93	35.85	-2	3,191	-0.06%
2020/04/22	1	34.40	0.1	34.80	34.55	0.9	3,150	0.03%
2020/04/21	3	34.57	12	35.11	34.25	-9	3,148	-0.29%
2020/04/20	0	0.00	20	35.43	35.45	-20	3,167	-0.63%
2020/04/17	1	35.85	0	0.00	35.20	1	3,171	0.03%
2020/04/16	4	35.40	7	35.20	35.55	-3	3,164	-0.09%
2020/04/15	1	35.50	0	0.00	35.10	1	3,179	0.03%
2020/04/14	76	34.83	1	34.95	34.90	75	3,204	2.34%
2020/04/10	0	0.00	1	34.35	34.65	-1	3,279	-0.03%
2020/04/08	0	0.00	5	34.95	35.00	-5	3,473	-0.14%
2020/04/07	15	34.75	7	34.69	34.90	8	3,459	0.23%
2020/04/06	1	32.20	1	31.90	32.75	0	3,453	0.00%
2020/04/01	76	29.67	0	0.00	29.80	76	3,570	2.13%
2020/03/31	0	0.00	14	29.35	29.25	-14	3,641	-0.38%
2020/03/30	26	29.29	1	28.90	29.50	25	3,626	0.69%
2020/03/27	0	0.00	2	29.80	28.90	-2	3,612	-0.06%
2020/03/26	8	28.78	2	28.00	28.70	6	3,601	0.17%
2020/03/24	1	26.50	0	0.00	26.80	1	3,562	0.03%
2020/03/23	2	24.50	1	24.90	25.00	1	3,583	0.03%
2020/03/20	20	25.65	2	25.45	25.70	18	3,597	0.50%
2020/03/19	0	0.00	3	25.20	23.40	-3	3,583	-0.08%
2020/03/18	0	0.00	1	27.10	26.00	-1	3,620	-0.03%
2020/03/17	0	0.00	3	27.00	26.90	-3	3,842	-0.08%
2020/03/13	59	29.01	0	0.00	28.45	59	4,071	1.45%
2020/03/12	12	31.56	2	32.50	31.50	10	4,017	0.25%
2020/03/11	0	0.00	3	35.50	34.80	-3	3,992	-0.08%
2020/03/10	21	34.69	10	34.43	35.05	11	4,013	0.27%
2020/03/06	11	36.81	0	0.00	36.75	11	4,173	0.26%
2020/03/05	0	0.00	2.3	37.57	37.65	-2.3	4,251	-0.05%
2020/03/04	0	0.00	10	36.75	37.00	-10	4,308	-0.23%
2020/03/03	3	37.42	1	37.50	37.20	2	4,322	0.05%
2020/02/27	0	0.00	2	37.15	37.20	-2	4,385	-0.05%
2020/02/25	0	0.00	2	37.55	38.30	-2	4,392	-0.05%
2020/02/21	20	38.40	0	0.00	38.35	20	4,472	0.45%
2020/02/20	1	39.20	3	38.67	38.75	-2	4,492	-0.04%
2020/02/19	2	38.30	0	0.00	38.85	2	4,531	0.04%
2020/02/18	0	0.00	2	38.50	38.10	-2	4,567	-0.04%
2020/02/17	0	0.00	2	39.00	38.80	-2	4,685	-0.04%
2020/02/14	3	39.33	1	39.10	39.40	2	5,007	0.04%
2020/02/13	0.1	39.00	0	0.00	38.85	0.1	5,135	0.00%
2020/02/11	10	38.80	2	38.75	38.90	8	5,467	0.15%
2020/02/07	0	0.00	1	38.75	38.60	-1	5,764	-0.02%
2020/02/06	2	39.33	0	0.00	39.40	2	5,885	0.03%
2020/02/05	1	39.20	1	38.85	38.90	0	5,997	0.00%
2020/02/04	0	0.00	4	39.40	39.40	-4	6,363	-0.06%
2020/02/03	0	0.00	1	38.10	38.00	-1	6,511	-0.02%
2020/01/31	4	40.00	3	40.20	39.80	1	6,658	0.02%
2020/01/30	5	40.77	1	40.30	40.30	4	6,867	0.06%
2020/01/20	2	44.90	1	44.90	44.75	1	6,931	0.01%
2020/01/17	1	44.85	6	44.90	44.75	-5	7,059	-0.07%
2020/01/16	17	44.65	2	44.68	44.70	15	7,236	0.21%
2020/01/14	2	44.18	0	0.00	44.45	2	8,362	0.02%
2020/01/10	0	0.00	1	43.35	43.40	-1	8,464	-0.01%
2020/01/09	2	43.23	0	0.00	43.20	2	8,509	0.02%
2020/01/08	1	43.45	0	0.00	43.25	1	8,763	0.01%
2020/01/07	2.1	42.91	5	42.86	43.00	-2.9	8,956	-0.03%
2020/01/06	4	44.65	1	44.60	44.15	3	9,363	0.03%
2020/01/03	3	45.80	5	45.36	45.35	-2	9,819	-0.02%
2020/01/02	3	46.38	2	46.88	45.90	1	10,112	0.01%
2019/12/30	14	46.25	6	45.85	46.10	8	10,186	0.08%
2019/12/27	3	45.70	15.1	45.60	46.00	-12.1	10,049	-0.12%
2019/12/26	0	0.00	0.2	44.70	44.80	-0.2	9,824	0.00%
2019/12/25	0	0.00	2	43.80	43.85	-2	9,696	-0.02%
2019/12/24	3	43.82	0	0.00	43.85	3	9,720	0.03%
2019/12/23	0	0.00	5	44.00	43.75	-5	9,746	-0.05%
2019/12/20	2	43.43	0	0.00	43.45	2	9,733	0.02%
2019/12/19	0	0.00	13	43.28	43.20	-13	9,735	-0.13%
2019/12/18	15	43.51	0	0.00	43.40	15	9,748	0.15%
2019/12/17	0	0.00	28	44.00	43.90	-28	9,828	-0.28%
2019/12/16	1	44.05	0	0.00	44.10	1	9,899	0.01%
2019/12/13	2	43.95	3	44.00	43.70	-1	10,019	-0.01%
2019/12/12	37	45.63	9	45.41	44.65	28	9,924	0.28%
2019/12/11	1	45.25	2	45.00	45.25	-1	9,721	-0.01%
2019/12/10	5	44.99	6	45.10	44.80	-1	9,684	-0.01%
2019/12/09	19	43.96	2	44.08	43.85	17	9,488	0.18%
2019/12/06	16	43.61	1.5	43.85	44.15	14.5	9,472	0.15%
2019/12/05	4	43.15	0	0.00	43.30	4	9,755	0.04%
2019/12/04	1	43.20	0	0.00	43.00	1	9,952	0.01%
2019/12/03	21	44.01	6	44.18	43.90	15	9,913	0.15%
2019/12/02	13	43.91	1	43.25	43.50	12	9,777	0.12%
2019/11/28	1.1	43.43	0	0.00	43.45	1.1	9,673	0.01%
2019/11/26	0	0.00	1	43.45	43.50	-1	9,652	-0.01%
2019/11/25	0	0.00	9	42.57	42.75	-9	9,633	-0.09%
2019/11/22	0	0.00	14	42.60	42.35	-14	9,644	-0.15%
2019/11/21	2	43.10	2.1	42.82	42.60	-0.1	9,690	0.00%
2019/11/20	1	42.65	0	0.00	42.35	1	9,701	0.01%
2019/11/19	2	43.40	4	43.38	43.20	-2	9,746	-0.02%
2019/11/18	0	0.00	7	43.39	43.50	-7	9,730	-0.07%
2019/11/15	1	42.80	3	42.92	43.05	-2	9,742	-0.02%
2019/11/14	5	42.48	2	41.66	42.20	3	9,773	0.03%
2019/11/13	32	42.27	39	42.24	42.10	-7	9,656	-0.07%
2019/11/12	16.1	45.19	6	45.19	44.65	10.1	9,317	0.11%
2019/11/11	0	0.00	1	45.15	45.20	-1	9,183	-0.01%
2019/11/08	3	45.00	0	0.00	45.70	3	8,954	0.03%
2019/11/07	7	45.04	24	44.89	44.95	-17	8,821	-0.19%
2019/11/06	3	44.78	2	44.58	44.60	1	8,649	0.01%
2019/11/05	7	44.01	8.3	44.08	44.05	-1.3	8,518	-0.01%
2019/11/04	7	45.10	7	45.68	45.00	0	8,393	0.00%
2019/11/01	3	46.22	4	47.03	45.90	-1	8,267	-0.01%
2019/10/31	3	45.23	104	45.61	45.70	-101	7,899	-1.28%	大賣/鉅額交易
2019/10/30	3	45.20	57	45.31	45.00	-54	7,712	-0.70%
2019/10/29	12	45.79	106	44.95	44.75	-94	7,522	-1.25%	大賣/
2019/10/28	18	44.55	11	44.24	44.20	7	7,296	0.10%
2019/10/25	97	43.90	0	0.00	43.80	97	7,172	1.35%
2019/10/24	22	44.44	10	44.46	44.80	12	7,057	0.17%
2019/10/23	49	45.89	39	45.38	45.05	10	6,886	0.15%
2019/10/22	5	46.40	44	46.57	46.00	-39	6,665	-0.59%
2019/10/18	0	0.00	4	43.50	43.60	-4	5,744	-0.07%
2019/10/17	1	43.50	12	43.03	43.35	-11	5,658	-0.19%
2019/10/16	10	43.87	6	43.64	43.05	4	5,626	0.07%
2019/10/15	37	43.50	4	43.60	43.30	33	5,344	0.62%
2019/10/14	104	42.33	19	43.81	44.55	85	5,150	1.65%	大買/
2019/10/09	87	39.74	81.2	39.89	40.50	5.8	4,702	0.12%
2019/10/08	37	39.05	13	38.88	38.50	24	4,309	0.56%
2019/10/07	9	37.32	10	37.33	37.35	-1	4,173	-0.02%
2019/10/04	2	35.85	3	36.10	36.55	-1	4,071	-0.02%
2019/10/03	3	35.05	0	0.00	35.05	3	3,990	0.08%
2019/10/02	2	35.05	0	0.00	35.40	2	3,985	0.05%
2019/10/01	1	35.05	0	0.00	35.20	1	3,992	0.03%
2019/09/27	50	34.90	50	34.75	34.80	0	4,004	0.00%
2019/09/25	5	35.45	7	35.56	35.55	-2	3,944	-0.05%
2019/09/24	0	0.00	1	36.00	36.00	-1	3,936	-0.03%
2019/09/23	1	36.05	1	36.10	36.45	0	3,901	0.00%
2019/09/20	29	36.68	22	36.42	36.10	7	3,869	0.18%
2019/09/19	1	36.70	5	36.48	36.50	-4	3,745	-0.11%
2019/09/18	2	36.58	5	36.13	37.00	-3	3,653	-0.08%
2019/09/17	6	35.84	0	0.00	35.55	6	3,510	0.17%
2019/09/16	11	35.76	0	0.00	35.95	11	3,567	0.31%
2019/09/12	18	35.60	17	35.82	36.15	1	3,531	0.03%
2019/09/11	3	34.50	3	35.10	34.70	0	3,454	0.00%
2019/09/10	14	35.41	5	35.48	34.80	9	3,423	0.26%
2019/09/09	10	36.72	14	35.90	35.70	-4	3,350	-0.12%
2019/09/06	3	35.97	11	35.95	36.60	-8	3,022	-0.26%
2019/09/05	10	35.18	0	0.00	34.85	10	2,852	0.35%
2019/09/04	8	34.93	0	35.20	35.20	8	2,855	0.28%
2019/09/03	0	0.00	5	35.50	35.20	-5	2,837	-0.18%
2019/09/02	2	34.85	2	34.90	34.80	0	2,785	0.00%
2019/08/30	0	0.00	1.1	35.15	34.65	-1.1	2,772	-0.04%
2019/08/29	1	34.30	0	0.00	34.50	1	2,747	0.04%
2019/08/28	5	33.98	0	0.00	34.30	5	2,732	0.18%
2019/08/27	2	33.78	0	0.00	33.75	2	2,691	0.07%
2019/08/26	10	33.35	0	0.00	33.35	10	2,671	0.37%
2019/08/22	0	0.00	8	35.50	35.75	-8	2,602	-0.31%
2019/08/20	11	35.10	1	35.05	35.05	10	2,497	0.40%
2019/08/19	4	35.05	5.2	35.04	35.05	-1.2	2,432	-0.05%
2019/08/16	0	0.00	20	32.15	32.90	-20	2,354	-0.85%
2019/08/14	0.2	31.85	31	32.21	31.85	-30.8	2,345	-1.31%
2019/08/12	0	0.00	30	32.00	31.90	-30	2,381	-1.26%
2019/08/08	10	31.95	0	0.00	32.00	10	2,394	0.42%
2019/08/07	0	0.00	5	31.20	31.05	-5	2,406	-0.21%
2019/08/06	8	30.18	0	0.00	30.50	8	2,497	0.32%
2019/08/02	2	31.85	0	0.00	31.80	2	2,666	0.08%
2019/08/01	0	0.00	5	33.55	33.35	-5	2,703	-0.18%
2019/07/31	3	33.45	18	33.49	34.00	-15	2,807	-0.53%
2019/07/30	18	34.97	15	35.15	35.15	3	2,822	0.11%
2019/07/29	2.2	36.02	0	0.00	35.65	2.2	2,808	0.08%
2019/07/26	4	35.69	3.1	35.64	35.70	0.9	2,837	0.03%
2019/07/24	24	35.04	1	35.35	34.65	23	2,889	0.80%
2019/07/23	0	0.00	1	35.20	35.15	-1	2,959	-0.03%
2019/07/22	3	35.25	0	0.00	35.15	3	3,052	0.10%
2019/07/19	0	0.00	1	35.30	35.10	-1	3,036	-0.03%
2019/07/18	0	0.00	1	35.60	34.90	-1	3,040	-0.03%
2019/07/16	3	35.88	4	35.21	35.10	-1	3,048	-0.03%
2019/07/15	13	35.26	3	35.12	35.15	10	3,079	0.32%
2019/07/12	14	35.71	1	35.80	35.80	13	3,119	0.42%
2019/07/11	8	35.93	16.4	36.14	36.80	-8.4	3,099	-0.27%
2019/07/10	3	32.75	16	34.39	35.80	-13	2,908	-0.45%
2019/07/09	9	32.39	6	32.42	32.55	3	2,876	0.10%
2019/07/08	6	32.45	0	0.00	32.35	6	2,991	0.20%
2019/07/05	4	32.65	0	0.00	32.80	4	3,075	0.13%
2019/07/04	10	32.35	0	0.00	32.90	10	3,180	0.31%
2019/07/01	0	0.00	1	32.25	32.60	-1	3,839	-0.03%
2019/06/26	0	0.00	1	31.55	31.45	-1	3,933	-0.03%
2019/06/25	1	31.40	0	0.00	31.45	1	4,004	0.02%
2019/06/21	1	32.70	2	32.65	31.70	-1	4,317	-0.02%
2019/06/20	2	32.25	0	0.00	32.35	2	4,331	0.05%
2019/06/19	0	0.00	3	31.68	31.65	-3	4,389	-0.07%
2019/06/14	2	31.95	0	0.00	31.55	2	4,557	0.04%
2019/06/13	8	32.36	2	32.70	31.50	6	4,625	0.13%
2019/06/12	1	33.10	0	0.00	32.95	1	4,701	0.02%
2019/06/11	1	31.35	0	0.00	31.15	1	4,830	0.02%
2019/06/10	0	0.00	1	30.75	31.00	-1	5,174	-0.02%
2019/06/04	0	0.00	1	31.35	31.00	-1	6,214	-0.02%
2019/05/31	8	31.89	0	0.00	32.05	8	6,806	0.12%
2019/05/27	1	31.35	0	0.00	31.50	1	7,188	0.01%
2019/05/24	0.1	31.70	0	0.00	31.60	0.1	7,203	0.00%
2019/05/17	2	32.15	2	32.05	31.55	0	7,296	0.00%
2019/05/15	1	34.15	1	33.70	33.95	0	7,297	0.00%
2019/05/14	10	32.34	0	0.00	33.00	10	7,285	0.14%
2019/05/13	6	32.80	5	33.32	32.80	1	7,185	0.01%
2019/05/10	6.1	33.66	14	35.42	33.70	-7.9	7,109	-0.11%
2019/05/09	10	35.70	5	35.35	35.45	5	6,976	0.07%
2019/05/08	1.1	35.42	6	36.09	35.35	-4.9	6,904	-0.07%
2019/05/07	2	37.40	15	37.35	37.35	-13	6,796	-0.19%
2019/05/06	11	38.50	3	38.39	37.90	8	6,747	0.12%
2019/05/02	1	38.50	1	38.15	38.80	0	6,634	0.00%
2019/04/30	0	0.00	4	37.35	37.50	-4	6,546	-0.06%
2019/04/29	3	39.40	1	38.45	37.50	2	6,501	0.03%
2019/04/26	2	38.95	0	0.00	38.95	2	6,379	0.03%
2019/04/24	0	0.00	3	38.00	37.85	-3	6,232	-0.05%
2019/04/23	1	38.05	0	0.00	37.95	1	6,208	0.02%
2019/04/22	3	38.35	1	39.15	38.65	2	6,181	0.03%
2019/04/19	2.1	37.82	10	37.60	37.70	-7.9	6,119	-0.13%
2019/04/18	4	39.58	2	39.43	38.25	2	6,016	0.03%
2019/04/17	2	39.75	0	0.00	39.20	2	5,932	0.03%
2019/04/16	34	39.63	0	0.00	39.50	34	5,834	0.58%
2019/04/15	3	38.60	0	0.00	40.20	3	5,761	0.05%
2019/04/12	6	39.53	0	0.00	38.95	6	5,677	0.11%
2019/04/11	14	41.32	1	40.00	40.05	13	5,554	0.23%
2019/04/10	7	42.10	5	41.10	41.10	2	5,459	0.04%
2019/04/09	10	42.05	13	42.81	42.90	-3	5,339	-0.06%
2019/04/08	21	44.95	3	43.05	43.05	18	5,252	0.34%
2019/04/03	1	42.35	7	42.99	43.45	-6	5,053	-0.12%
2019/03/29	2	39.20	0	0.00	39.20	2	4,523	0.04%
2019/03/28	0	0.00	6	40.10	39.05	-6	4,497	-0.13%
2019/03/27	5	40.00	10	40.30	40.75	-5	4,438	-0.11%
2019/03/26	1	39.80	1.1	39.18	39.00	-0.1	4,258	0.00%
2019/03/22	0	0.00	1	38.35	38.25	-1	4,042	-0.02%
2019/03/21	1	37.85	0	0.00	38.65	1	3,975	0.03%
2019/03/20	1	38.05	2.1	38.38	38.15	-1.1	3,961	-0.03%
2019/03/19	0	0.00	1	38.20	38.00	-1	3,894	-0.03%
2019/03/18	1	38.25	1.1	38.77	38.65	-0.1	3,804	0.00%
2019/03/15	2	39.20	0	0.00	38.50	2	3,726	0.05%
2019/03/14	0	0.00	11.2	40.33	40.65	-11.2	3,582	-0.31%
2019/03/13	5	39.92	25	38.76	40.30	-20	3,419	-0.58%
2019/03/12	6	39.28	4	37.88	37.55	2	3,078	0.06%
2019/03/11	2	38.10	32	38.13	38.60	-30	2,521	-1.19%
2019/03/08	1	34.20	1	34.65	35.10	0	2,187	0.00%
2019/03/07	13	34.18	7	34.11	35.10	6	2,108	0.28%
2019/03/06	5	33.72	10	34.58	34.70	-5	1,888	-0.26%
2019/03/05	0	0.00	1	32.30	31.95	-1	1,550	-0.06%
2019/03/04	0	0.00	2	29.80	30.40	-2	1,261	-0.16%
2019/02/26	1	28.60	4	28.71	28.35	-3	1,179	-0.25%
2019/02/25	10	27.50	7	27.82	27.95	3	1,128	0.27%
2019/02/22	1	27.10	0	0.00	27.30	1	1,125	0.09%
2019/02/21	0	0.00	1	27.95	27.95	-1	1,133	-0.09%
2019/02/19	10	27.80	10	27.85	28.00	0	1,301	0.00%
2019/02/18	3	27.75	5	28.04	28.00	-2	1,411	-0.14%
2019/02/15	1	26.85	2	26.18	26.90	-1	1,301	-0.08%
2019/02/14	13	25.40	1	25.40	25.20	12	1,242	0.97%
2019/02/13	7	24.90	1	25.20	25.05	6	1,222	0.49%
2019/02/12	0	0.00	1	24.10	24.65	-1	1,190	-0.08%
2019/01/25	0.2	23.90	1	24.00	24.05	-0.8	1,168	-0.07%
2019/01/23	1	23.65	0	0.00	23.70	1	1,175	0.09%
2019/01/22	2	23.70	0	0.00	23.80	2	1,181	0.17%
2019/01/18	1	23.80	1	23.90	23.90	0	1,193	0.00%
2019/01/17	0	0.00	1	23.80	24.05	-1	1,200	-0.08%
2019/01/11	0	0.00	2	23.70	23.70	-2	1,230	-0.16%
2019/01/10	0	0.00	2	23.70	23.65	-2	1,231	-0.16%
2019/01/09	0	0.00	7	23.55	23.40	-7	1,234	-0.57%
2019/01/08	7	23.11	0	0.00	22.95	7	1,237	0.57%
2019/01/07	0	0.00	2	23.05	23.15	-2	1,246	-0.16%
2019/01/04	6	22.43	5	22.53	22.50	1	1,256	0.08%
2019/01/03	0	0.00	1	23.10	23.10	-1	1,296	-0.08%
2019/01/02	6	23.52	0	0.00	23.30	6	1,306	0.46%
2018/12/28	10	24.00	3	23.65	23.70	7	1,318	0.53%
2018/12/21	1	22.75	1	22.95	23.50	0	1,362	0.00%
2018/12/19	0	0.00	1	23.70	23.70	-1	1,348	-0.07%
2018/12/18	5	23.95	4	23.95	23.85	1	1,350	0.07%
2018/12/17	2	24.28	1	24.45	24.35	1	1,433	0.07%
2018/12/14	0	0.00	2	25.20	24.60	-2	1,449	-0.14%
2018/12/13	7	25.18	1	25.10	25.20	6	1,446	0.41%
2018/12/12	2	24.60	0	0.00	24.65	2	1,427	0.14%
2018/12/10	3	24.20	3	24.17	24.15	0	1,439	0.00%
2018/12/06	5	24.86	4	24.30	24.30	1	1,444	0.07%
2018/12/04	4	24.83	6	25.37	25.65	-2	1,453	-0.14%
2018/11/30	1	24.30	0	0.00	24.30	1	1,402	0.07%
2018/11/29	1	24.25	1	24.45	24.30	0	1,383	0.00%
2018/11/27	2	24.05	2	24.03	24.00	0	1,334	0.00%
2018/11/23	2	24.08	2	23.95	24.15	0	1,337	0.00%
2018/11/22	0	0.00	1	24.45	24.35	-1	1,335	-0.07%
2018/11/19	2.1	23.95	1	23.95	24.10	1.1	1,272	0.09%
2018/11/16	0	0.00	2	23.80	24.00	-2	1,240	-0.16%
2018/11/15	0	0.00	10	22.98	23.45	-10	1,079	-0.93%
2018/11/14	5	21.34	0	0.00	21.35	5	956	0.52%
2018/11/09	1	21.40	1	21.50	21.55	0	976	0.00%
2018/11/07	0	0.00	3	21.48	21.55	-3	1,040	-0.29%
2018/11/06	3	21.47	0	0.00	21.25	3	1,060	0.28%
2018/10/26	1	20.25	1	20.25	20.15	0	1,103	0.00%
2018/10/25	1	20.25	10	20.35	20.30	-9	1,130	-0.80%
2018/10/24	0	0.00	5	21.00	20.85	-5	1,128	-0.44%
2018/10/23	0	0.00	2	20.80	20.80	-2	1,131	-0.18%
2018/10/22	1	21.40	2	21.40	21.35	-1	1,137	-0.09%
2018/10/16	4	21.94	1	22.45	21.90	3	1,109	0.27%
2018/10/15	2	22.30	3	22.23	22.05	-1	1,106	-0.09%
2018/10/12	1	21.80	7	21.77	21.75	-6	1,115	-0.54%
2018/10/11	8	22.01	11	22.10	21.85	-3	1,110	-0.27%
2018/10/09	0	0.00	1	24.25	24.25	-1	1,064	-0.09%
2018/10/08	2	24.00	0	0.00	24.20	2	1,059	0.19%
2018/10/05	1	25.40	10	24.30	24.30	-9	1,052	-0.86%
2018/10/04	16	25.94	2	25.85	25.85	14	1,025	1.36%
2018/10/03	5	26.16	0	0.00	26.05	5	1,021	0.49%
2018/10/02	1	26.20	7	26.24	26.30	-6	1,022	-0.59%
2018/10/01	0	0.00	3	26.23	26.20	-3	1,030	-0.29%
2018/09/28	3	25.98	2	26.13	25.90	1	1,046	0.10%
2018/09/27	1	26.00	0	0.00	25.95	1	1,038	0.10%
2018/09/26	1	25.95	1	26.00	26.10	0	1,034	0.00%
2018/09/25	2	25.93	1	25.95	25.90	1	1,029	0.10%
2018/09/21	19	26.29	2	26.45	25.85	17	1,029	1.65%
2018/09/20	8	26.68	3	26.50	26.50	5	936	0.53%
2018/09/19	10	27.08	4	27.10	26.85	6	918	0.65%
2018/09/18	6	27.47	0	0.00	27.20	6	916	0.65%
2018/09/14	0	0.00	4	27.14	27.40	-4	919	-0.43%
2018/09/13	4	26.75	0	0.00	26.60	4	928	0.43%
2018/09/12	1	26.70	3	26.97	26.95	-2	926	-0.22%
2018/09/11	5	26.86	3	27.02	26.95	2	927	0.22%
2018/09/10	0	0.00	11	27.13	27.05	-11	937	-1.17%
2018/09/07	0	0.00	4	27.29	27.20	-4	926	-0.43%
2018/09/06	3	27.47	6	27.50	27.50	-3	917	-0.33%
2018/09/04	0	0.00	1	28.10	28.00	-1	951	-0.11%
2018/09/03	0	0.00	2	28.05	27.90	-2	959	-0.21%
2018/08/31	8	28.05	0	0.00	28.05	8	967	0.83%
2018/08/30	4	28.60	1	28.85	28.40	3	983	0.30%
2018/08/29	0	0.00	3	28.48	28.60	-3	989	-0.30%
2018/08/28	0	0.00	4	28.11	28.10	-4	990	-0.40%
2018/08/24	6	27.59	0	0.00	27.60	6	1,019	0.59%
2018/08/23	5	27.69	6	28.03	27.90	-1	1,025	-0.10%
2018/08/22	0	0.00	5	27.94	28.00	-5	1,026	-0.49%
2018/08/21	6	27.44	1	27.65	27.60	5	1,026	0.49%
2018/08/20	2	28.05	8	27.60	27.60	-6	1,039	-0.58%
2018/08/17	2	28.10	13	28.11	28.00	-11	1,032	-1.07%
2018/08/16	4	27.75	3	27.90	27.65	1	1,028	0.10%
2018/08/15	9	28.15	3	28.00	28.30	6	1,018	0.59%
2018/08/14	2	29.53	0	0.00	29.45	2	964	0.21%
2018/08/13	2	29.80	3	29.67	29.80	-1	967	-0.10%
2018/08/10	3	30.48	0	0.00	30.20	3	961	0.31%
2018/08/09	4	30.70	9	30.93	30.70	-5	973	-0.51%
2018/08/07	0	0.00	3	30.90	30.85	-3	1,063	-0.28%
2018/08/06	3	30.83	1	31.10	30.80	2	1,064	0.19%
2018/08/03	5	30.65	0	0.00	30.80	5	1,063	0.47%
2018/08/02	5	30.99	0	0.00	30.80	5	1,054	0.47%
2018/08/01	2	32.98	0	0.00	33.05	2	1,061	0.19%
2018/07/27	0	0.00	1	33.20	33.00	-1	1,061	-0.09%
2018/07/26	0	0.00	6	32.50	32.65	-6	1,056	-0.57%
2018/07/24	5	32.15	5	32.25	32.45	0	1,072	0.00%
2018/07/18	6	32.00	0	0.00	32.00	6	1,085	0.55%
2018/07/16	5	31.90	0	0.00	31.90	5	1,086	0.46%
2018/07/13	1	31.35	2	31.60	31.70	-1	1,092	-0.09%
2018/07/12	0	0.00	1	31.35	31.45	-1	1,097	-0.09%
2018/07/11	1	31.15	1	31.35	31.15	0	1,098	0.00%
2018/07/10	4	31.39	2	31.70	31.70	2	1,104	0.18%
2018/07/09	0	0.00	2	31.50	31.80	-2	1,099	-0.18%
2018/07/06	1	31.00	1	30.95	30.65	0	1,088	0.00%
2018/07/05	6	31.90	0	0.00	31.80	6	1,073	0.56%
2018/07/04	1	32.20	0	0.00	32.25	1	1,080	0.09%
2018/07/03	10	32.35	0	0.00	32.15	10	1,091	0.92%
2018/07/02	0	0.00	2	33.03	32.55	-2	1,095	-0.18%
2018/06/28	0.2	32.30	0	0.00	32.10	0.2	1,090	0.02%
2018/06/27	3	32.83	0	0.00	32.70	3	1,087	0.28%
2018/06/26	5	32.95	0	0.00	33.00	5	1,081	0.46%
2018/06/25	1	34.00	1	34.00	34.00	0	1,063	0.00%
2018/06/22	5	34.50	1.1	34.51	34.45	3.9	1,049	0.37%
2018/06/21	1	35.10	1	35.05	35.05	0	1,033	0.00%
2018/06/20	4	35.25	2	35.15	35.15	2	1,036	0.19%
2018/06/19	4	35.70	4	35.78	35.55	0	1,031	0.00%
2018/06/15	3	35.88	0	0.00	36.80	3	1,008	0.30%
2018/06/13	2	36.30	2	36.25	35.95	0	991	0.00%
2018/06/12	1	36.00	0	0.00	35.80	1	975	0.10%
2018/06/11	0	0.00	1	36.45	36.35	-1	965	-0.10%
2018/06/08	1	36.05	0	0.00	36.05	1	964	0.10%
2018/06/07	1	36.25	0	0.00	36.30	1	961	0.10%
2018/06/06	1	35.80	1	35.95	35.65	0	942	0.00%
2018/06/05	0	0.00	1	35.70	35.65	-1	937	-0.11%
2018/06/01	2	35.45	0	0.00	35.45	2	963	0.21%
2018/05/31	11	35.15	0	0.00	35.45	11	970	1.13%
2018/05/25	1	35.20	1	35.35	35.25	0	962	0.00%
2018/05/23	1	35.20	0	0.00	35.15	1	977	0.10%
2018/05/22	0	0.00	1	35.65	35.55	-1	984	-0.10%
2018/05/21	2	35.13	0	0.00	35.15	2	1,002	0.20%
2018/05/17	1	35.95	0	0.00	35.75	1	1,004	0.10%
2018/05/16	10	36.11	0	0.00	35.55	10	991	1.01%
2018/05/15	0	0.00	5	39.55	39.50	-5	928	-0.54%
2018/05/10	3	40.40	0	0.00	40.40	3	996	0.30%
2018/05/09	0	0.00	1	39.65	41.00	-1	998	-0.10%
2018/05/08	6	39.28	0	0.00	39.30	6	986	0.61%
2018/05/07	0	0.00	1	38.85	39.10	-1	982	-0.10%
2018/05/04	1	38.55	0	0.00	38.75	1	971	0.10%
2018/04/30	2	38.23	2	38.60	38.75	0	990	0.00%
2018/04/26	1	39.50	1	39.45	39.45	0	994	0.00%
2018/04/25	0	0.00	1	39.55	39.50	-1	1,011	-0.10%
2018/04/17	1	40.00	0	0.00	40.30	1	1,032	0.10%
2018/04/13	1	40.55	0	0.00	40.50	1	1,069	0.09%
2018/04/10	0	0.00	1	41.00	41.00	-1	1,165	-0.09%
2018/04/09	0	0.00	1	40.05	40.05	-1	1,182	-0.08%
2018/04/02	2	40.80	0	0.00	40.75	2	1,190	0.17%
2018/03/31	2	40.70	0	0.00	40.75	2	1,194	0.17%
2018/03/30	1	40.65	0	0.00	41.00	1	1,199	0.08%
2018/03/29	1	40.85	0	0.00	40.80	1	1,211	0.08%
2018/03/28	0	0.00	1	41.05	41.05	-1	1,215	-0.08%
2018/03/23	2	40.15	2	40.55	40.50	0	1,277	0.00%
2018/03/22	5	41.85	0	0.00	41.70	5	1,372	0.36%
2018/03/19	2	42.45	0	0.00	42.40	2	1,537	0.13%
2018/03/16	1	42.70	1	42.55	42.55	0	1,616	0.00%
2018/03/15	1	43.05	2	43.10	43.10	-1	1,668	-0.06%
2018/03/14	3	42.97	0	0.00	43.15	3	1,721	0.17%
2018/03/13	0	0.00	2	43.00	43.00	-2	1,748	-0.11%
2018/03/09	0	0.00	6	42.54	42.70	-6	1,794	-0.33%
2018/03/08	1	42.90	8	42.86	42.90	-7	1,811	-0.39%
2018/03/07	2	42.75	3	43.20	42.85	-1	1,843	-0.05%
2018/02/26	6	42.60	0	0.00	42.30	6	2,002	0.30%
2018/02/23	1	42.15	1	42.30	42.15	0	2,005	0.00%
2018/02/22	1	41.60	0	0.00	41.60	1	2,024	0.05%
2018/02/21	2	41.35	0	0.00	41.55	2	2,072	0.10%
2018/02/09	1	40.15	0	0.00	41.10	1	2,135	0.05%
2018/02/08	1	41.90	0	0.00	41.90	1	2,158	0.05%
2018/02/07	6	42.44	0	0.00	41.70	6	2,171	0.28%
2018/02/05	1	45.40	0	0.00	45.60	1	2,157	0.05%
2018/02/02	1	46.10	0	0.00	46.95	1	2,198	0.05%
2018/02/01	0	0.00	10	46.20	46.15	-10	2,287	-0.44%
2018/01/31	10	45.85	0	0.00	45.95	10	2,460	0.41%
2018/01/29	0	0.00	1	46.10	45.90	-1	2,474	-0.04%
2018/01/26	1	45.50	0	0.00	45.50	1	2,505	0.04%
2018/01/22	1	47.60	3	46.78	46.75	-2	2,593	-0.08%
2018/01/19	0	0.00	0	47.40	47.40	0	2,660	0.00%
2018/01/18	1	47.70	0	0.00	47.60	1	2,692	0.04%
2018/01/17	2	47.45	0	0.00	47.40	2	2,887	0.07%
2018/01/15	2	47.80	4	47.75	47.80	-2	2,946	-0.07%
2018/01/12	2	48.00	1	47.65	47.80	1	3,009	0.03%
2018/01/09	0	0.00	1	47.95	48.00	-1	3,122	-0.03%
2018/01/08	1	49.15	6	48.77	48.70	-5	3,146	-0.16%
2018/01/05	1	49.55	1	50.20	49.70	0	3,229	0.00%
2018/01/04	4	49.50	1	50.30	49.45	3	3,273	0.09%
2018/01/02	1	49.15	0	0.00	49.30	1	3,458	0.03%