正崴 (2392)-福勝券商分點個股進出

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
44.40
漲跌
▼1.85
漲幅
-4.00%
成交量
3,567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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/04/19	9	44.73	4	44.49	44.40	5	2,430	0.21%
2024/04/18	0	0.00	4	45.84	46.25	-4	2,388	-0.17%
2024/04/17	0	0.00	1	43.95	44.45	-1	2,355	-0.04%
2024/04/16	3	43.87	0	0.00	43.50	3	2,351	0.13%
2024/04/12	1	45.80	0	0.00	46.25	1	2,301	0.04%
2024/04/10	0	0.00	4	46.50	46.65	-4	2,389	-0.17%
2024/04/08	1	46.00	0	0.00	45.90	1	2,389	0.04%
2024/04/03	3	46.53	3	46.42	46.35	0	2,378	0.00%
2024/04/02	7	46.91	2	46.90	47.00	5	2,371	0.21%
2024/04/01	5	47.40	0	0.00	47.10	5	2,388	0.21%
2024/03/29	4	47.13	4	47.68	46.40	0	2,313	0.00%
2024/03/28	4	46.85	0	0.00	46.00	4	2,161	0.19%
2024/03/27	5	46.62	10	46.44	47.10	-5	2,122	-0.24%
2024/03/21	0	0.00	1	44.60	44.90	-1	2,252	-0.04%
2024/03/20	1	45.25	1	45.20	44.40	0	2,327	0.00%
2024/03/15	0	0.00	1	44.55	44.15	-1	3,287	-0.03%
2024/03/14	1	44.50	1	44.65	44.40	0	3,448	0.00%
2024/03/13	2	45.40	0	0.00	45.15	2	3,437	0.06%
2024/03/12	6	45.43	0	0.00	45.20	6	3,402	0.18%
2024/03/06	0	0.00	2	46.05	46.05	-2	3,334	-0.06%
2024/03/01	0	0.00	17	45.80	46.05	-17	3,335	-0.51%
2024/02/27	0	0.00	2	44.30	44.50	-2	3,421	-0.06%
2024/02/26	1	44.95	1	44.90	44.50	0	3,391	0.00%
2024/02/23	3	44.45	5	44.04	43.90	-2	3,346	-0.06%
2024/02/22	1	43.70	0	0.00	43.90	1	3,332	0.03%
2024/02/21	2	44.25	2	44.15	44.20	0	3,323	0.00%
2024/02/20	1	43.55	0	0.00	43.50	1	3,318	0.03%
2024/02/15	1	42.80	0	0.00	42.85	1	3,317	0.03%
2024/02/05	10	43.30	0	0.00	43.50	10	3,335	0.30%
2024/02/01	1	44.05	0	0.00	44.05	1	3,319	0.03%
2024/01/31	0	0.00	0.4	44.60	44.75	-0.4	3,332	-0.01%
2024/01/24	2	45.10	0	0.00	45.00	2	3,328	0.06%
2024/01/23	0.3	44.75	0.5	44.85	44.75	-0.2	3,330	-0.01%
2024/01/19	3	43.65	1	44.35	43.90	2	3,314	0.06%
2024/01/11	1	44.60	0	0.00	44.75	1	3,265	0.03%
2024/01/10	0.1	44.80	0	0.00	44.75	0.1	3,293	0.00%
2024/01/08	45	45.90	0	0.00	45.80	45	3,284	1.37%
2024/01/05	0	0.00	1	46.50	45.75	-1	3,279	-0.03%
2024/01/04	6.6	47.67	0	0.00	46.10	6.6	3,261	0.20%
2024/01/03	10	48.30	1	48.90	48.80	9	3,179	0.28%
2024/01/02	0	0.00	1	48.70	48.50	-1	3,161	-0.03%
2023/12/28	0	0.00	2	48.75	48.65	-2	3,161	-0.06%
2023/12/27	4	48.88	1	48.75	48.65	3	3,156	0.10%
2023/12/25	0	0.00	2	48.28	48.10	-2	3,137	-0.06%
2023/12/22	1	48.75	0	0.00	48.20	1	3,145	0.03%
2023/12/21	3	49.02	0	0.00	48.80	3	3,163	0.09%
2023/12/20	1	50.00	1	49.80	49.90	0	3,185	0.00%
2023/12/18	2	50.30	0	0.00	49.20	2	3,071	0.07%
2023/12/15	1	50.30	12	50.18	50.20	-11	2,983	-0.37%
2023/12/14	11	49.95	15	49.95	50.00	-4	3,012	-0.13%
2023/12/13	3	49.27	4	50.15	49.60	-1	2,903	-0.03%
2023/12/12	1	51.70	52	50.26	51.60	-51	2,612	-1.95%
2023/12/11	7	46.73	16	46.71	47.10	-9	2,064	-0.44%
2023/12/07	0	0.00	1	45.15	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	2	44.85	45.00	-2	1,967	-0.10%
2023/12/04	8	44.44	9	44.44	44.45	-1	1,983	-0.05%
2023/12/01	1	44.60	8	44.86	44.90	-7	1,982	-0.35%
2023/11/29	0	0.00	2	44.25	44.30	-2	2,037	-0.10%
2023/11/28	0	0.00	2	43.80	43.90	-2	2,078	-0.10%
2023/11/27	2	43.75	5	43.80	43.35	-3	2,148	-0.14%
2023/11/24	2	42.45	7	42.45	42.65	-5	2,203	-0.23%
2023/11/21	2	41.30	0.3	41.05	41.25	1.7	2,228	0.08%
2023/11/15	0	0.00	1	40.90	41.00	-1	2,289	-0.04%
2023/11/09	1	39.20	0	0.00	39.10	1	2,462	0.04%
2023/11/03	1	38.80	0	0.00	38.80	1	2,484	0.04%
2023/11/02	3	39.00	0	0.00	38.95	3	2,514	0.12%
2023/10/31	2	38.78	3	38.40	38.45	-1	2,523	-0.04%
2023/10/20	0	0.00	1	39.00	38.95	-1	2,848	-0.04%
2023/10/19	2	39.30	0	0.00	39.25	2	2,886	0.07%
2023/10/02	0	0.00	0	41.75	41.50	0	3,043	0.00%
2023/09/28	1	41.25	1	40.70	40.90	0	3,106	0.00%
2023/09/27	3	40.50	1	40.35	40.35	2	3,132	0.06%
2023/09/26	17	40.98	1	41.10	40.95	16	3,146	0.51%
2023/09/25	4	42.48	3	42.95	41.90	1	3,118	0.03%
2023/09/22	0	0.00	1	41.35	41.40	-1	3,061	-0.03%
2023/09/21	4	41.31	0	0.00	41.35	4	3,053	0.13%
2023/09/19	2	45.40	1	43.20	42.75	1	3,033	0.03%
2023/09/14	3	43.52	0	0.00	43.50	3	2,939	0.10%
2023/09/12	3	43.90	0	0.00	43.80	3	2,897	0.10%
2023/09/11	1	43.80	1	43.50	43.80	0	2,894	0.00%
2023/09/08	4	44.96	0	0.00	44.85	4	2,844	0.14%
2023/09/07	0	0.00	5	45.84	45.90	-5	2,816	-0.18%
2023/09/05	4	45.83	0	0.00	45.90	4	2,854	0.14%
2023/09/01	4	46.61	18	46.61	45.85	-14	2,740	-0.51%
2023/08/31	0	0.00	11	46.60	46.65	-11	2,656	-0.41%
2023/08/30	14	45.63	3	45.48	45.80	11	2,554	0.43%
2023/08/29	4	44.25	3	44.10	44.10	1	2,428	0.04%
2023/08/28	0	0.00	5	43.70	43.80	-5	2,421	-0.21%
2023/08/24	0	0.00	1	43.00	43.05	-1	2,444	-0.04%
2023/08/23	0	0.00	1	43.20	42.95	-1	2,425	-0.04%
2023/08/22	0	0.00	5	42.50	42.60	-5	2,386	-0.21%
2023/08/21	0	0.00	2	42.15	42.40	-2	2,375	-0.08%
2023/08/18	0	0.00	8	42.82	42.95	-8	2,361	-0.34%
2023/08/17	0	0.00	1	42.90	42.85	-1	2,326	-0.04%
2023/08/16	1	42.25	2	42.50	42.35	-1	2,277	-0.04%
2023/08/15	0	0.00	3	41.70	42.20	-3	2,221	-0.14%
2023/08/14	0	0.00	4	40.10	39.95	-4	2,106	-0.19%
2023/08/10	1	38.80	0	0.00	38.75	1	2,084	0.05%
2023/08/08	3	39.97	3	40.20	40.00	0	2,112	0.00%
2023/08/02	0	0.00	0	38.60	38.25	0	2,074	0.00%
2023/08/01	2	38.70	0	0.00	38.70	2	2,050	0.10%
2023/07/28	3	39.33	0	0.00	39.70	3	2,008	0.15%
2023/07/27	7	40.03	0	0.00	40.00	7	1,985	0.35%
2023/07/25	85	43.00	5	43.20	43.30	80	1,855	4.31%
2023/07/24	1	43.05	0	0.00	43.05	1	1,768	0.06%
2023/07/20	2	42.10	0.1	42.35	42.20	1.9	1,692	0.11%
2023/07/14	0.6	43.00	0	0.00	43.00	0.6	1,631	0.04%
2023/07/13	2	43.40	3	43.30	42.95	-1	1,683	-0.06%
2023/07/06	1	44.30	1	44.20	43.70	0	1,839	0.00%
2023/07/04	5	43.12	6	43.22	43.25	-1	1,720	-0.06%
2023/06/29	0	0.00	50	42.00	42.30	-50	1,684	-2.97%
2023/06/26	2	42.90	6	42.75	42.55	-4	1,751	-0.23%
2023/06/21	0	0.00	1	41.75	41.90	-1	1,884	-0.05%
2023/06/20	0	0.00	1	41.45	41.60	-1	1,906	-0.05%
2023/06/16	5	42.25	0	0.00	41.90	5	1,926	0.26%
2023/06/15	2	41.55	0	0.00	41.55	2	1,872	0.11%
2023/06/14	6	41.83	0	0.00	41.80	6	1,881	0.32%
2023/06/13	5	41.90	0	0.00	42.05	5	1,890	0.26%
2023/06/12	0	0.00	7	42.27	41.90	-7	1,870	-0.37%
2023/06/08	3	41.00	0	0.00	40.80	3	1,797	0.17%
2023/06/05	0	0.00	3	42.17	41.95	-3	1,809	-0.17%
2023/06/01	0	0.00	3	41.95	41.65	-3	1,802	-0.17%
2023/05/31	6	41.87	6	41.20	41.65	0	1,784	0.00%
2023/05/25	2	40.20	0	0.00	40.10	2	1,743	0.11%
2023/05/19	1	40.15	0	0.00	40.05	1	1,758	0.06%
2023/05/17	1	39.75	0	0.00	39.90	1	1,761	0.06%
2023/05/16	1	39.40	1	39.40	39.50	0	1,757	0.00%
2023/05/15	2	40.00	0	0.00	39.50	2	1,763	0.11%
2023/05/11	8	40.98	5	40.70	40.70	3	1,783	0.17%
2023/05/05	2	41.80	3	41.65	41.40	-1	1,910	-0.05%
2023/04/28	0	0.00	2	41.65	41.90	-2	2,000	-0.10%
2023/04/26	0	0.00	4	41.20	41.30	-4	1,981	-0.20%
2023/04/25	3	40.55	0	0.00	40.60	3	1,982	0.15%
2023/04/21	7	41.90	1	42.40	41.45	6	1,950	0.31%
2023/04/19	12	43.80	12	43.25	43.25	0	1,909	0.00%
2023/04/18	5	43.25	0	0.00	42.95	5	1,859	0.27%
2023/04/14	0	0.00	1	43.05	43.25	-1	1,775	-0.06%
2023/04/13	1	43.45	2	43.00	43.05	-1	1,728	-0.06%
2023/04/12	1	42.95	3	43.07	43.15	-2	1,639	-0.12%
2023/04/10	0	0.00	1	41.65	41.60	-1	1,514	-0.07%
2023/04/07	0	0.00	3	41.37	41.80	-3	1,506	-0.20%
2023/04/06	0	0.00	5	41.50	41.40	-5	1,501	-0.33%
2023/03/31	0	0.00	2	41.53	41.35	-2	1,495	-0.13%
2023/03/30	1	41.45	0	0.00	41.35	1	1,482	0.07%
2023/03/29	1	41.95	0	0.00	41.95	1	1,479	0.07%
2023/03/28	1	41.45	2	41.30	41.40	-1	1,476	-0.07%
2023/03/27	10	42.32	4	42.43	41.70	6	1,461	0.41%
2023/03/24	12	41.41	13	43.03	42.85	-1	1,396	-0.07%
2023/03/22	2	39.40	2	39.50	39.40	0	1,175	0.00%
2023/03/21	4	39.68	0	0.00	39.40	4	1,182	0.34%
2023/03/16	1	38.10	0	0.00	38.30	1	1,158	0.09%
2023/03/15	0	0.00	10	39.05	38.80	-10	1,172	-0.85%
2023/03/14	1	38.85	0	0.00	38.80	1	1,222	0.08%
2023/03/13	0	0.00	5	38.80	39.30	-5	1,263	-0.40%
2023/03/07	0	0.00	2	40.30	40.25	-2	1,633	-0.12%
2023/02/22	0	0.00	13	40.00	40.00	-13	1,728	-0.75%
2023/02/21	13	40.50	0	0.00	40.40	13	1,727	0.75%
2023/02/16	1	40.05	0	0.00	40.10	1	1,780	0.06%
2023/02/15	2	40.00	0	0.00	39.95	2	1,809	0.11%
2023/02/14	3	40.10	0	0.00	40.15	3	1,819	0.16%
2023/02/10	0	0.00	6	40.62	40.35	-6	1,828	-0.33%
2023/02/07	10	40.05	1	40.00	40.15	9	1,755	0.51%
2023/02/06	1	39.90	4	40.04	40.10	-3	1,736	-0.17%
2023/02/02	2	39.30	18	39.45	39.55	-16	1,646	-0.97%
2023/01/30	0	0.00	2	38.20	38.00	-2	1,579	-0.13%
2023/01/13	0	0.00	10	37.05	36.85	-10	1,559	-0.64%
2023/01/10	0	0.00	3	37.45	37.50	-3	1,657	-0.18%
2022/12/30	3	36.90	0	0.00	36.90	3	2,130	0.14%
2022/12/23	2	36.80	0	0.00	36.85	2	2,139	0.09%
2022/12/20	3	36.95	0	0.00	36.85	3	2,127	0.14%
2022/12/19	0	0.00	8	37.52	37.85	-8	2,122	-0.38%
2022/12/14	1	38.25	0	0.00	38.35	1	2,106	0.05%
2022/12/13	10	37.95	0	0.00	37.95	10	2,097	0.48%
2022/12/09	8	38.22	0	0.00	38.25	8	2,083	0.38%
2022/12/07	3	38.67	0	0.00	38.85	3	2,051	0.15%
2022/12/06	4	39.43	11	39.64	39.40	-7	2,018	-0.35%
2022/12/05	11	39.55	4	39.25	39.25	7	1,974	0.35%
2022/12/02	0	0.00	3	39.82	39.90	-3	1,934	-0.16%
2022/12/01	1	39.25	0	0.00	39.20	1	1,848	0.05%
2022/11/30	0	0.00	10	39.32	39.40	-10	1,783	-0.56%
2022/11/29	0	0.00	30	39.00	38.80	-30	1,697	-1.77%
2022/11/28	7	37.91	1	38.20	38.20	6	1,540	0.39%
2022/11/25	3	37.17	2	36.80	36.35	1	1,451	0.07%
2022/11/18	2	36.00	0	0.00	35.70	2	1,428	0.14%
2022/11/17	2	35.60	2	35.70	35.55	0	1,444	0.00%
2022/11/11	0	0.00	3	34.70	34.70	-3	1,623	-0.18%
2022/11/01	2	34.00	0	0.00	34.10	2	1,609	0.12%
2022/10/28	0	0.00	1	33.55	33.30	-1	1,606	-0.06%
2022/10/27	0	0.00	1	33.95	34.20	-1	1,596	-0.06%
2022/10/19	1	36.00	0	0.00	35.70	1	1,482	0.07%
2022/10/13	1	35.75	1	35.25	34.80	0	1,383	0.00%
2022/10/12	1	36.90	5	37.07	37.20	-4	1,324	-0.30%
2022/10/11	5	36.68	0	0.00	36.35	5	1,265	0.40%
2022/10/07	4	37.36	0	0.00	37.25	4	1,124	0.36%
2022/09/29	3	33.20	0	0.00	33.00	3	961	0.31%
2022/09/23	20	34.80	0	0.00	34.80	20	950	2.10%
2022/09/16	1	36.80	0	0.00	36.50	1	946	0.11%
2022/09/13	4	36.85	0	0.00	36.95	4	972	0.41%
2022/09/07	1	35.40	0	0.00	35.60	1	964	0.10%
2022/09/02	0.6	37.40	0	0.00	37.00	0.6	952	0.06%
2022/09/01	0	0.00	8	36.70	36.70	-8	942	-0.85%
2022/08/26	0	0.00	5	37.75	37.90	-5	892	-0.56%
2022/08/25	3	37.30	4	37.43	37.50	-1	871	-0.11%
2022/08/22	2	37.70	0	0.00	37.35	2	816	0.24%
2022/08/19	6	37.96	6	38.33	38.25	0	759	0.00%
2022/08/18	1	37.00	0	0.00	36.95	1	642	0.16%
2022/08/17	2	36.05	8	36.23	36.40	-6	582	-1.03%
2022/08/16	1	34.65	0	0.00	34.85	1	524	0.19%
2022/08/15	0	0.00	3	34.15	34.15	-3	510	-0.59%
2022/08/11	0	0.00	4	32.76	32.80	-4	494	-0.81%
2022/07/06	10	32.00	0	0.00	31.40	10	529	1.89%
2022/07/05	0	0.00	5	32.06	32.30	-5	543	-0.93%
2022/06/30	1	32.95	0	0.00	33.05	1	556	0.18%
2022/06/24	2	34.10	0	0.00	34.60	2	583	0.34%
2022/06/23	0	0.00	15	34.00	33.95	-15	579	-2.59%
2022/06/22	6	33.85	2	33.80	33.95	4	590	0.68%
2022/06/20	2	32.80	0	0.00	32.50	2	580	0.34%
2022/06/14	5	33.65	0	0.00	33.85	5	588	0.85%
2022/05/13	0	0.00	1	33.00	32.85	-1	675	-0.15%
2022/05/05	2	34.45	0	0.00	34.40	2	699	0.29%
2022/04/20	2	35.85	2	35.75	35.75	0	808	0.00%
2022/04/12	0	0.00	3	35.25	35.25	-3	1,436	-0.21%
2022/04/07	10	37.00	0	0.00	37.00	10	1,639	0.61%
2022/03/28	1	37.75	0	0.00	38.05	1	1,618	0.06%
2022/03/25	1	38.15	0	0.00	38.30	1	1,615	0.06%
2022/03/23	6	38.40	2	38.45	38.80	4	1,592	0.25%
2022/03/22	1	38.05	0	0.00	38.25	1	1,589	0.06%
2022/03/16	2	37.50	0	0.00	37.60	2	1,588	0.13%
2022/03/15	10	37.71	2	37.70	37.70	8	1,594	0.50%
2022/03/08	0	0.00	2	37.55	37.55	-2	1,606	-0.12%
2022/03/07	0	0.00	3	37.97	37.90	-3	1,602	-0.19%
2022/02/24	0	0.00	4	38.20	38.00	-4	1,654	-0.24%
2022/02/17	1	38.85	0	0.00	38.90	1	1,694	0.06%
2022/02/16	0	0.00	5	38.40	38.40	-5	1,697	-0.29%
2022/02/14	1	38.05	0	0.00	38.15	1	1,700	0.06%
2022/02/07	2	38.00	4	38.20	38.10	-2	1,707	-0.12%
2022/01/25	1	37.55	10	37.50	37.55	-9	1,721	-0.52%
2022/01/24	5	38.00	0	0.00	37.85	5	1,715	0.29%
2022/01/21	4	38.48	0	0.00	38.40	4	1,712	0.23%
2022/01/14	10	38.93	5	38.70	38.65	5	1,719	0.29%
2022/01/13	7	39.47	5	39.15	39.30	2	1,718	0.12%
2022/01/12	10	39.50	0	0.00	39.60	10	1,708	0.59%
2022/01/11	7	39.90	0	0.00	39.50	7	1,678	0.42%
2022/01/10	0	0.00	4	40.10	40.15	-4	1,653	-0.24%
2022/01/06	2	42.65	2	42.10	41.80	0	1,541	0.00%
2022/01/05	1	42.45	14	41.95	42.80	-13	1,360	-0.96%
2022/01/04	6	40.84	10	41.65	40.80	-4	1,101	-0.36%
2022/01/03	2	40.30	10	40.95	41.35	-8	1,033	-0.77%
2021/12/30	0	0.00	5	39.60	39.55	-5	963	-0.52%
2021/12/21	1	38.50	0	0.00	38.60	1	1,043	0.10%
2021/12/14	0	0.00	1	39.15	38.75	-1	1,085	-0.09%
2021/12/13	11	39.11	10	39.25	39.25	1	1,092	0.09%
2021/12/09	5	38.85	0	0.00	38.90	5	1,087	0.46%
2021/12/08	1	38.45	2	38.55	38.50	-1	1,076	-0.09%
2021/12/02	1	38.20	5	38.05	38.00	-4	1,078	-0.37%
2021/11/29	0	0.00	5	37.85	38.20	-5	1,076	-0.46%
2021/11/26	5	39.00	0	0.00	38.80	5	1,086	0.46%
2021/11/24	0	0.00	2	39.60	39.65	-2	1,082	-0.18%
2021/11/23	0	0.00	1	39.50	39.05	-1	1,079	-0.09%
2021/11/22	1	39.55	1	39.50	39.70	0	1,045	0.00%
2021/11/19	10	39.35	10	39.20	39.10	0	1,037	0.00%
2021/11/17	11	39.18	27	39.13	39.55	-16	1,021	-1.57%
2021/11/10	5	39.00	0	0.00	38.95	5	1,017	0.49%
2021/11/02	2	38.25	1	38.65	38.40	1	1,045	0.10%
2021/10/29	0	0.00	3	38.45	38.60	-3	1,058	-0.28%
2021/10/28	4	38.68	7	38.80	39.05	-3	1,046	-0.29%
2021/10/26	0	0.00	3	38.15	38.20	-3	1,027	-0.29%
2021/10/25	3	37.70	4	37.61	38.10	-1	1,036	-0.10%
2021/10/21	1	37.60	0	0.00	37.60	1	1,091	0.09%
2021/10/20	1	37.75	1	37.85	37.80	0	1,077	0.00%
2021/10/19	2	37.58	0	0.00	37.60	2	1,087	0.18%
2021/10/14	10	37.10	0	0.00	36.90	10	1,250	0.80%
2021/10/13	0	0.00	3	37.00	37.10	-3	1,332	-0.23%
2021/10/12	3	37.83	8	37.61	37.60	-5	1,391	-0.36%
2021/10/08	25	38.83	2	38.40	38.40	23	1,463	1.57%
2021/10/07	8	38.41	0	0.00	38.30	8	1,858	0.43%
2021/10/06	9	38.26	1	38.40	38.10	8	1,847	0.43%
2021/10/04	0	0.00	3	37.00	36.85	-3	1,783	-0.17%
2021/09/27	5	38.00	0	0.00	37.95	5	1,851	0.27%
2021/09/23	1	36.90	0	0.00	36.90	1	1,874	0.05%
2021/09/22	2	36.45	0	0.00	36.50	2	1,882	0.11%
2021/09/17	3	37.00	0	0.00	36.90	3	1,883	0.16%
2021/09/16	0	0.00	0	39.00	37.35	0	1,891	0.00%
2021/09/09	10	37.55	0	0.00	37.60	10	1,960	0.51%
2021/08/24	3	38.40	0	0.00	38.40	3	2,039	0.15%
2021/08/19	15	37.90	3	38.50	37.75	12	2,078	0.58%
2021/08/17	2	38.00	2	38.00	37.90	0	2,091	0.00%
2021/08/11	4	40.05	0	0.00	39.90	4	2,097	0.19%
2021/08/10	3	40.05	5	40.65	40.05	-2	2,122	-0.09%
2021/08/05	8	41.04	3	41.15	41.10	5	2,223	0.22%
2021/08/03	0	0.00	2	40.35	40.50	-2	2,310	-0.09%
2021/07/30	2	40.45	0	0.00	40.40	2	2,345	0.09%
2021/07/28	6	40.58	0	0.00	41.00	6	2,374	0.25%
2021/07/27	2	41.60	0	0.00	41.20	2	2,410	0.08%
2021/07/23	0	0.00	4	41.20	41.20	-4	2,446	-0.16%
2021/07/21	52	41.37	0	0.00	40.60	52	2,469	2.11%
2021/07/20	7	41.29	0	0.00	41.35	7	2,457	0.28%
2021/07/19	1	45.10	25	45.00	45.00	-24	2,360	-1.02%
2021/07/16	11	45.40	0	0.00	45.30	11	2,335	0.47%
2021/07/15	3	45.72	21	45.78	45.85	-18	2,300	-0.78%
2021/07/14	29	46.83	29	46.96	46.15	0	2,248	0.00%
2021/07/13	0	0.00	4	43.75	44.00	-4	1,848	-0.22%
2021/07/09	7	42.86	5	42.70	42.90	2	1,847	0.11%
2021/07/07	4	43.34	0	0.00	43.35	4	1,915	0.21%
2021/07/05	0	0.00	2	43.25	43.35	-2	2,016	-0.10%
2021/07/02	0	0.00	3	42.65	42.60	-3	2,068	-0.15%
2021/07/01	5	42.50	1	42.40	42.45	4	2,109	0.19%
2021/06/29	4	42.00	0	0.00	41.90	4	2,156	0.19%
2021/06/28	5	42.10	1	42.20	42.30	4	2,172	0.18%
2021/06/25	0	0.00	1	42.20	42.00	-1	2,200	-0.05%
2021/06/24	0	0.00	1	41.55	41.55	-1	2,257	-0.04%
2021/06/23	0	0.00	8	40.82	41.05	-8	2,305	-0.35%
2021/06/22	3	40.65	0	0.00	40.20	3	2,337	0.13%
2021/06/21	1	40.30	2	40.40	40.10	-1	2,365	-0.04%
2021/06/18	2	40.80	0	0.00	40.90	2	2,524	0.08%
2021/06/17	4	41.15	2	41.13	41.15	2	2,589	0.08%
2021/06/15	6	40.37	0	0.00	40.35	6	2,701	0.22%
2021/06/04	2	40.50	0	0.00	40.40	2	2,906	0.07%
2021/06/02	1	40.60	0	0.00	40.65	1	2,943	0.03%
2021/06/01	0	0.00	2	40.95	41.15	-2	2,940	-0.07%
2021/05/31	2	40.20	0	0.00	40.20	2	2,949	0.07%
2021/05/28	10	39.90	0	0.00	39.95	10	2,990	0.33%
2021/05/27	6	39.48	10	39.41	39.65	-4	2,999	-0.13%
2021/05/25	2	39.85	3	40.20	39.85	-1	3,032	-0.03%
2021/05/21	2	38.55	0	0.00	38.65	2	3,162	0.06%
2021/05/20	1	38.40	17	38.29	38.25	-16	3,233	-0.49%
2021/05/19	10	38.60	0	0.00	38.40	10	3,246	0.31%
2021/05/17	0	0.00	6	38.30	36.90	-6	3,251	-0.18%
2021/05/12	1	40.50	0	0.00	39.25	1	3,183	0.03%
2021/05/11	3	41.75	0	0.00	41.50	3	3,132	0.10%
2021/05/10	2	43.18	0	0.00	43.10	2	3,114	0.06%
2021/05/07	5	43.40	5	43.70	44.10	0	3,136	0.00%
2021/05/06	2	43.00	0	0.00	42.95	2	3,140	0.06%
2021/05/05	1	43.70	1	43.55	43.10	0	3,143	0.00%
2021/05/04	2	44.00	0	0.00	43.65	2	3,183	0.06%
2021/05/03	16	45.38	0	0.00	45.10	16	3,291	0.49%
2021/04/29	4	46.30	0	0.00	46.35	4	3,338	0.12%
2021/04/28	0	0.00	21	46.72	46.75	-21	3,402	-0.62%
2021/04/27	0	0.00	3.5	46.81	46.55	-3.5	3,484	-0.10%
2021/04/26	0	0.00	0.8	46.40	46.25	-0.8	3,494	-0.02%
2021/04/22	5	47.30	40	46.92	46.35	-35	3,742	-0.94%
2021/04/21	3	47.15	0	0.00	47.55	3	3,881	0.08%
2021/04/20	2	47.40	3	47.32	47.30	-1	3,910	-0.03%
2021/04/19	5	47.00	0	0.00	46.80	5	4,077	0.12%
2021/04/16	1	46.65	4	46.63	46.80	-3	4,170	-0.07%
2021/04/15	0	0.00	2	45.90	46.20	-2	4,219	-0.05%
2021/04/14	0	0.00	27	45.86	46.40	-27	4,309	-0.63%
2021/04/13	2	47.20	0	0.00	46.65	2	4,709	0.04%
2021/04/12	0	0.00	6	47.55	47.40	-6	4,822	-0.12%
2021/04/09	10	47.80	0	0.00	47.80	10	5,091	0.20%
2021/04/08	1	48.15	16	48.18	48.35	-15	5,046	-0.30%
2021/04/07	17	48.64	1	48.70	48.70	16	5,034	0.32%
2021/04/06	2	48.05	0	0.00	48.00	2	5,075	0.04%
2021/04/01	0	0.00	1	48.05	47.75	-1	5,204	-0.02%
2021/03/31	1	48.20	54	48.00	48.05	-53	5,381	-0.98%
2021/03/30	0	0.00	5	47.95	48.40	-5	5,393	-0.09%
2021/03/29	17	48.04	93	48.05	48.05	-76	5,491	-1.38%
2021/03/25	27	48.60	1	48.55	48.40	26	5,565	0.47%
2021/03/24	83	48.40	1	48.50	48.50	82	5,578	1.47%
2021/03/23	43	49.79	6	48.83	48.90	37	5,660	0.65%
2021/03/22	0	0.00	2	48.73	48.85	-2	5,619	-0.04%
2021/03/19	1	48.30	16	48.27	48.30	-15	5,702	-0.26%
2021/03/18	4	48.05	1	48.05	48.05	3	6,029	0.05%
2021/03/17	4	47.95	5	48.08	47.85	-1	6,604	-0.02%
2021/03/16	1	47.00	0	0.00	47.05	1	6,611	0.02%
2021/03/15	0	0.00	1	46.95	47.15	-1	6,635	-0.02%
2021/03/12	0	0.00	3	46.87	46.85	-3	6,717	-0.04%
2021/03/11	2	46.20	2	46.65	46.60	0	6,795	0.00%
2021/03/09	0	0.00	2	46.00	46.10	-2	6,962	-0.03%
2021/03/08	0	0.00	2	45.83	45.85	-2	6,998	-0.03%
2021/03/04	2	46.53	6	46.85	46.80	-4	7,064	-0.06%
2021/03/03	2	47.10	1	47.20	47.15	1	7,089	0.01%
2021/03/02	1	46.80	1	47.00	46.30	0	7,058	0.00%
2021/02/26	1	46.55	1	46.95	46.95	0	7,067	0.00%
2021/02/25	0	0.00	1	47.30	47.15	-1	7,192	-0.01%
2021/02/24	2	47.03	2	47.03	46.80	0	7,232	0.00%
2021/02/23	13	47.84	7	47.44	47.50	6	7,210	0.08%
2021/02/22	15	46.99	7	47.11	47.55	8	7,116	0.11%
2021/02/19	1	45.95	0	0.00	46.45	1	7,059	0.01%
2021/02/17	2	45.35	0	0.00	45.35	2	7,136	0.03%
2021/02/05	2	44.65	2	44.73	44.55	0	7,110	0.00%
2021/02/04	1	44.50	0	0.00	44.45	1	7,126	0.01%
2021/02/02	0	0.00	5	45.20	44.80	-5	7,118	-0.07%
2021/02/01	2	44.05	0	0.00	44.50	2	7,110	0.03%
2021/01/29	4	44.98	0	0.00	44.85	4	7,089	0.06%
2021/01/28	4	45.90	0	0.00	45.90	4	7,043	0.06%
2021/01/27	7	46.40	0	0.00	46.75	7	7,024	0.10%
2021/01/26	15	46.80	0	0.00	46.50	15	7,000	0.21%
2021/01/25	7	46.74	2	45.85	47.00	5	6,957	0.07%
2021/01/22	1	45.80	1	45.60	45.80	0	6,817	0.00%
2021/01/21	3	45.05	6	44.01	44.05	-3	6,744	-0.04%
2021/01/20	30	44.80	4	44.95	44.60	26	6,668	0.39%
2021/01/19	6	46.43	0	0.00	46.20	6	6,593	0.09%
2021/01/18	1	46.20	6	46.01	46.15	-5	6,568	-0.08%
2021/01/15	4	47.59	40	47.40	47.25	-36	6,499	-0.55%
2021/01/14	11	48.50	24	48.69	49.25	-13	6,351	-0.20%
2021/01/13	0	0.00	6	47.98	47.90	-6	6,186	-0.10%
2021/01/12	24	48.39	10	47.55	47.65	14	6,282	0.22%
2021/01/11	7	48.46	9	48.25	48.25	-2	6,268	-0.03%
2021/01/08	3	47.75	5.2	47.97	47.85	-2.2	6,230	-0.03%
2021/01/07	5	48.10	20	48.15	48.25	-15	6,210	-0.24%
2021/01/06	20	48.80	5	49.04	48.55	15	6,109	0.24%
2021/01/05	1	48.75	2	48.70	48.80	-1	5,670	-0.02%
2021/01/04	4	48.45	10	49.00	48.50	-6	5,539	-0.11%
2020/12/30	22	47.29	35	46.78	47.40	-13	5,203	-0.25%
2020/12/29	11	47.15	1	48.30	46.95	10	5,154	0.19%
2020/12/28	14	48.17	3	48.60	48.10	11	5,077	0.22%
2020/12/25	20	47.40	10	48.18	48.50	10	4,927	0.20%
2020/12/23	1	46.70	1	47.20	47.05	0	4,716	0.00%
2020/12/22	1	46.40	0	0.00	45.80	1	4,700	0.02%
2020/12/21	60	46.77	0	0.00	47.10	60	4,638	1.29%
2020/12/18	1	46.50	130	46.50	46.30	-129	4,550	-2.83%	大賣/鉅額交易
2020/12/17	0	0.00	5	47.08	46.70	-5	4,507	-0.11%
2020/12/16	4	47.25	0	0.00	47.40	4	4,408	0.09%
2020/12/15	7	47.06	16	46.96	46.60	-9	4,289	-0.21%
2020/12/14	8	48.21	10	48.49	48.20	-2	4,139	-0.05%
2020/12/11	15	46.07	39	47.11	47.60	-24	3,748	-0.64%
2020/12/10	17	44.31	4	44.46	44.55	13	3,138	0.41%
2020/12/09	4	43.86	12	43.82	43.85	-8	3,034	-0.26%
2020/12/08	0	0.00	3	44.00	44.20	-3	3,034	-0.10%
2020/12/07	2	43.70	3	43.81	44.40	-1	2,953	-0.04%
2020/12/04	3	44.40	1	43.85	44.00	2	2,895	0.07%
2020/12/03	2	44.05	3.7	43.96	44.20	-1.7	2,851	-0.06%
2020/12/02	6	43.49	3	43.60	43.60	3	2,768	0.11%
2020/12/01	0	0.00	0.6	43.30	43.40	-0.6	2,770	-0.02%
2020/11/30	0	0.00	10	43.29	42.90	-10	2,867	-0.35%
2020/11/27	2	43.05	7	43.09	43.00	-5	2,881	-0.17%
2020/11/26	13	42.73	2	42.45	42.65	11	2,960	0.37%
2020/11/25	6	42.63	10	42.15	42.30	-4	2,982	-0.13%
2020/11/24	11	43.01	2	43.10	42.65	9	2,981	0.30%
2020/11/23	0.1	42.30	3	42.52	42.55	-2.9	2,876	-0.10%
2020/11/19	0	0.00	4	42.15	42.10	-4	2,893	-0.14%
2020/11/18	0	0.00	4	42.25	42.10	-4	2,974	-0.13%
2020/11/17	54	42.21	10	42.25	42.15	44	3,148	1.40%
2020/11/16	3	41.60	0	0.00	41.60	3	3,284	0.09%
2020/11/12	0	0.00	10	41.45	41.50	-10	3,711	-0.27%
2020/11/10	10	41.00	0	0.00	40.85	10	3,747	0.27%
2020/11/06	2	40.75	0	0.00	40.80	2	3,828	0.05%
2020/11/03	2	40.85	10	40.85	40.60	-8	4,019	-0.20%
2020/11/02	11	40.07	10	40.00	40.05	1	4,074	0.02%
2020/10/30	22	40.72	0	0.00	40.40	22	4,138	0.53%
2020/10/29	0	0.00	2	40.80	41.00	-2	4,260	-0.05%
2020/10/26	0	0.00	1	41.75	42.30	-1	4,270	-0.02%
2020/10/23	13	42.22	0	0.00	41.95	13	4,283	0.30%
2020/10/22	2	41.80	0	0.00	42.10	2	4,342	0.05%
2020/10/20	1	43.35	2	42.43	42.30	-1	4,456	-0.02%
2020/10/19	1	42.50	1	42.65	42.85	0	4,359	0.00%
2020/10/16	0	0.00	12	41.93	41.05	-12	4,377	-0.27%
2020/10/15	2	41.50	2	41.38	41.45	0	4,529	0.00%
2020/10/14	2	40.50	0	0.00	40.80	2	4,576	0.04%
2020/10/13	1	40.25	0	0.00	40.35	1	4,787	0.02%
2020/10/12	0	0.00	18.3	40.67	40.60	-18.3	4,894	-0.37%
2020/10/08	0	0.00	0	41.30	41.30	0	4,945	0.00%
2020/10/06	0	0.00	1	41.25	41.25	-1	5,135	-0.02%
2020/09/29	2	40.90	1	40.75	40.60	1	5,813	0.02%
2020/09/25	20	41.22	2	41.25	41.20	18	6,077	0.30%
2020/09/23	30	40.20	0	0.00	40.20	30	6,050	0.50%
2020/09/17	0	0.00	1	41.35	41.35	-1	6,348	-0.02%
2020/09/16	0	0.00	2	41.30	41.35	-2	6,514	-0.03%
2020/09/15	7	41.31	5	41.60	41.55	2	6,828	0.03%
2020/09/14	0	0.00	8	41.25	41.40	-8	6,860	-0.12%
2020/09/11	5	40.40	10	40.11	40.10	-5	6,849	-0.07%
2020/09/09	4	40.73	0	0.00	41.20	4	6,839	0.06%
2020/09/08	2	41.35	2	41.30	41.65	0	6,812	0.00%
2020/09/07	1	42.00	5	42.42	41.70	-4	6,812	-0.06%
2020/09/04	0	0.00	5	42.48	42.60	-5	6,795	-0.07%
2020/09/03	19	43.31	12	43.56	43.10	7	6,761	0.10%
2020/09/02	5	43.44	2	42.70	42.80	3	6,641	0.05%
2020/09/01	6	42.68	8	42.91	43.10	-2	6,643	-0.03%
2020/08/31	10	42.05	0	0.00	41.95	10	6,584	0.15%
2020/08/28	1	41.70	21	42.00	42.00	-20	6,577	-0.30%
2020/08/27	0	0.00	2	42.35	42.30	-2	6,576	-0.03%
2020/08/26	34	42.53	20	42.25	42.25	14	6,550	0.21%
2020/08/25	10	42.40	20	42.43	42.25	-10	6,525	-0.15%
2020/08/24	11	43.12	13	42.45	42.75	-2	6,469	-0.03%
2020/08/21	3	42.60	10	42.69	42.85	-7	6,403	-0.11%
2020/08/20	16	41.02	14	41.04	40.90	2	6,284	0.03%
2020/08/19	10	42.90	30	43.08	43.25	-20	6,081	-0.33%
2020/08/18	10	41.75	0	0.00	41.85	10	5,739	0.17%
2020/08/17	0	0.00	6	41.30	41.35	-6	5,670	-0.11%
2020/08/12	1	40.60	4	40.55	40.70	-3	5,622	-0.05%
2020/08/11	0	0.00	2	40.60	40.00	-2	5,566	-0.04%
2020/08/10	0	0.00	2	40.95	41.00	-2	5,553	-0.04%
2020/08/07	4	41.74	2	41.80	41.15	2	5,549	0.04%
2020/08/06	50	41.20	2	41.40	41.05	48	5,466	0.88%
2020/08/05	2	41.00	0	0.00	41.45	2	5,439	0.04%
2020/08/04	12	40.58	3	41.13	40.85	9	5,472	0.16%
2020/07/31	0	0.00	5	39.80	39.75	-5	5,363	-0.09%
2020/07/30	5	39.60	3	39.55	39.80	2	5,370	0.04%
2020/07/29	2	39.60	0	0.00	39.35	2	5,379	0.04%
2020/07/28	3	39.30	0	0.00	39.00	3	5,409	0.06%
2020/07/27	15	40.22	40	40.13	39.90	-25	5,528	-0.45%
2020/07/24	34	41.61	2	42.35	41.50	32	5,541	0.58%
2020/07/23	4	41.79	2	41.75	42.35	2	5,432	0.04%
2020/07/21	16	43.59	8	44.25	43.50	8	5,327	0.15%
2020/07/20	2	43.75	17	43.97	43.95	-15	5,169	-0.29%
2020/07/17	8	44.97	0	0.00	44.55	8	5,089	0.16%
2020/07/16	31	44.52	13	44.38	44.50	18	4,903	0.37%
2020/07/15	5	44.00	7	44.16	43.45	-2	4,803	-0.04%
2020/07/14	28	44.02	14	43.90	44.10	14	4,776	0.29%
2020/07/13	2	44.13	1	44.00	44.40	1	4,729	0.02%
2020/07/10	24	44.46	77	44.54	44.45	-53	4,649	-1.14%
2020/07/09	6	43.35	10	43.43	43.75	-4	4,245	-0.09%
2020/07/08	12	42.00	0	0.00	42.00	12	4,064	0.30%
2020/07/07	3	41.50	5	41.71	42.00	-2	4,020	-0.05%
2020/07/06	2	41.25	9	41.35	41.25	-7	3,895	-0.18%
2020/07/03	19	40.14	5	40.80	40.25	14	3,836	0.36%
2020/07/02	25	40.31	8	40.25	40.40	17	3,898	0.44%
2020/07/01	16	39.94	10	39.90	40.05	6	3,958	0.15%
2020/06/29	10	38.40	0	0.00	38.35	10	3,815	0.26%
2020/06/24	2	39.10	0	0.00	39.05	2	3,795	0.05%
2020/06/23	5	39.12	2	39.05	39.40	3	3,794	0.08%
2020/06/22	12	39.79	32	39.85	40.00	-20	3,668	-0.55%
2020/06/19	35	38.00	11	38.26	38.45	24	3,386	0.71%
2020/06/17	30	37.90	0	0.00	37.80	30	3,348	0.90%
2020/06/16	3	37.77	12	37.89	38.00	-9	3,368	-0.27%
2020/06/15	2	36.90	20	36.54	36.60	-18	3,404	-0.53%
2020/06/12	10	36.27	16	36.06	36.90	-6	3,425	-0.18%
2020/06/10	0	0.00	7	38.00	37.95	-7	3,500	-0.20%
2020/06/08	5	38.00	1	38.10	38.20	4	3,693	0.11%
2020/06/05	0	0.00	1	38.30	38.75	-1	3,634	-0.03%
2020/06/04	2	37.75	0	0.00	37.95	2	3,598	0.06%
2020/06/03	1	37.65	0	0.00	37.70	1	3,619	0.03%
2020/06/02	0	0.00	2	37.43	37.40	-2	3,603	-0.06%
2020/06/01	10	37.10	0	0.00	37.10	10	3,607	0.28%
2020/05/29	1	36.90	0	0.00	36.35	1	3,604	0.03%
2020/05/28	1	36.65	0	0.00	36.70	1	3,613	0.03%
2020/05/27	3	37.62	2	37.25	37.35	1	3,604	0.03%
2020/05/26	0	0.00	1	36.20	37.00	-1	3,549	-0.03%
2020/05/25	1	35.70	0	0.00	35.80	1	3,519	0.03%
2020/05/22	0	0.00	8	36.06	36.05	-8	3,507	-0.23%
2020/05/21	27	36.53	0	0.00	36.50	27	3,494	0.77%
2020/05/20	2	36.10	1	36.20	36.10	1	3,488	0.03%
2020/05/18	7	36.42	2	36.50	36.10	5	3,519	0.14%
2020/05/15	0	0.00	2	36.48	36.35	-2	3,531	-0.06%
2020/05/14	0	0.00	2	37.55	37.10	-2	3,515	-0.06%
2020/05/13	1	37.70	0	0.00	37.95	1	3,509	0.03%
2020/05/12	0	0.00	4	38.20	38.20	-4	3,502	-0.11%
2020/05/11	2	38.95	0	0.00	38.60	2	3,486	0.06%
2020/05/08	10	38.00	10	37.90	37.90	0	3,389	0.00%
2020/05/07	2	37.80	15	37.50	37.65	-13	3,369	-0.39%
2020/05/06	2	37.50	5	37.50	37.35	-3	3,364	-0.09%
2020/05/04	5	37.70	2	37.68	37.65	3	3,364	0.09%
2020/04/30	34	38.50	35	38.28	38.45	-1	3,359	-0.03%
2020/04/29	22	36.45	30	36.60	37.10	-8	3,229	-0.25%
2020/04/28	6	36.23	0	0.00	36.30	6	3,230	0.19%
2020/04/27	1	36.00	0	0.00	36.00	1	3,293	0.03%
2020/04/24	1	36.00	0	0.00	35.75	1	3,281	0.03%
2020/04/23	7	35.07	4	35.63	35.85	3	3,191	0.09%
2020/04/22	2	33.60	2	34.35	34.55	0	3,150	0.00%
2020/04/21	3	34.52	0	0.00	34.25	3	3,148	0.10%
2020/04/20	0	0.00	2	35.45	35.45	-2	3,167	-0.06%
2020/04/17	1	35.80	1	35.25	35.20	0	3,171	0.00%
2020/04/16	2	35.50	0	0.00	35.55	2	3,164	0.06%
2020/04/15	0	0.00	6	35.48	35.10	-6	3,179	-0.19%
2020/04/14	1	34.95	0	0.00	34.90	1	3,204	0.03%
2020/04/13	10	34.50	2	34.45	34.50	8	3,247	0.25%
2020/04/10	1	34.20	0	0.00	34.65	1	3,279	0.03%
2020/04/09	4	34.43	0	0.00	34.40	4	3,353	0.12%
2020/04/08	4.8	34.96	0	0.00	35.00	4.8	3,473	0.14%
2020/04/07	9	34.72	16	34.51	34.90	-7	3,459	-0.20%
2020/04/06	0	0.00	24	31.58	32.75	-24	3,453	-0.70%
2020/04/01	20	29.65	0	0.00	29.80	20	3,570	0.56%
2020/03/31	1	29.30	0	0.00	29.25	1	3,641	0.03%
2020/03/30	2	28.85	0	0.00	29.50	2	3,626	0.06%
2020/03/27	1	28.85	1	29.65	28.90	0	3,612	0.00%
2020/03/26	2	29.00	1	28.65	28.70	1	3,601	0.03%
2020/03/25	1	28.25	0	0.00	27.70	1	3,579	0.03%
2020/03/24	0	0.00	6	26.95	26.80	-6	3,562	-0.17%
2020/03/23	6	24.95	0	0.00	25.00	6	3,583	0.17%
2020/03/20	14	25.69	9	25.67	25.70	5	3,597	0.14%
2020/03/18	11	27.20	0	0.00	26.00	11	3,620	0.30%
2020/03/17	0	0.00	1	27.05	26.90	-1	3,842	-0.03%
2020/03/16	1	28.75	0	0.00	27.80	1	3,911	0.03%
2020/03/13	5	29.00	1	28.35	28.45	4	4,071	0.10%
2020/03/12	12	31.79	0	0.00	31.50	12	4,017	0.30%
2020/03/11	1	35.60	1	35.20	34.80	0	3,992	0.00%
2020/03/10	1	34.90	7	34.38	35.05	-6	4,013	-0.15%
2020/03/09	47	35.30	0	0.00	35.00	47	4,066	1.16%
2020/03/06	3	36.82	0	0.00	36.75	3	4,173	0.07%
2020/03/05	0	0.00	1	37.65	37.65	-1	4,251	-0.02%
2020/03/03	0	0.00	6	37.37	37.20	-6	4,322	-0.14%
2020/03/02	25	36.39	1	36.60	36.50	24	4,344	0.55%
2020/02/26	1	38.00	0	0.00	38.20	1	4,383	0.02%
2020/02/21	0	38.40	4	38.65	38.35	-4	4,472	-0.09%
2020/02/20	5	38.50	10	38.85	38.75	-5	4,492	-0.11%
2020/02/19	0	0.00	1	38.70	38.85	-1	4,531	-0.02%
2020/02/18	2	38.28	0	0.00	38.10	2	4,567	0.04%
2020/02/14	0	0.00	10	39.28	39.40	-10	5,007	-0.20%
2020/02/11	1	38.85	0	0.00	38.90	1	5,467	0.02%
2020/02/07	15	38.72	0	0.00	38.60	15	5,764	0.26%
2020/02/06	10	39.45	0	0.00	39.40	10	5,885	0.17%
2020/02/05	2	38.70	2	39.15	38.90	0	5,997	0.00%
2020/02/04	0	0.00	6	38.35	39.40	-6	6,363	-0.09%
2020/02/03	33	37.90	12	37.73	38.00	21	6,511	0.32%
2020/01/31	2	40.00	1	39.85	39.80	1	6,658	0.02%
2020/01/30	72	40.68	1	40.50	40.30	71	6,867	1.03%
2020/01/20	16	44.95	0	44.75	44.75	16	6,931	0.23%
2020/01/17	0	0.00	5	44.80	44.75	-5	7,059	-0.07%
2020/01/14	0	0.00	2	44.35	44.45	-2	8,362	-0.02%
2020/01/13	1	43.30	1	43.35	43.60	0	8,385	0.00%
2020/01/09	9	43.36	0	0.00	43.20	9	8,509	0.11%
2020/01/08	2	43.20	0	0.00	43.25	2	8,763	0.02%
2020/01/07	5	44.25	0	0.00	43.00	5	8,956	0.06%
2020/01/03	12	45.65	12	45.35	45.35	0	9,819	0.00%
2020/01/02	0	0.00	3	45.95	45.90	-3	10,112	-0.03%
2019/12/31	1	46.10	0	0.00	45.80	1	10,155	0.01%
2019/12/30	1	46.55	1	46.10	46.10	0	10,186	0.00%
2019/12/27	7	45.69	8	45.74	46.00	-1	10,049	-0.01%
2019/12/26	1	44.35	19	44.96	44.80	-18	9,824	-0.18%
2019/12/24	0	0.00	20	43.75	43.85	-20	9,720	-0.21%
2019/12/23	0	0.00	1	44.00	43.75	-1	9,746	-0.01%
2019/12/20	0	0.00	81	43.43	43.45	-81	9,733	-0.83%
2019/12/19	3	43.23	10	43.25	43.20	-7	9,735	-0.07%
2019/12/18	0	0.00	6	44.00	43.40	-6	9,748	-0.06%
2019/12/17	6	44.11	1	44.00	43.90	5	9,828	0.05%
2019/12/16	1	43.90	1	44.05	44.10	0	9,899	0.00%
2019/12/13	10	44.10	5	43.70	43.70	5	10,019	0.05%
2019/12/12	26	45.56	30	45.02	44.65	-4	9,924	-0.04%
2019/12/11	10	44.40	15	45.17	45.25	-5	9,721	-0.05%
2019/12/10	45	44.92	37	44.84	44.80	8	9,684	0.08%
2019/12/09	22	43.95	17	43.92	43.85	5	9,488	0.05%
2019/12/06	1	43.85	0	0.00	44.15	1	9,472	0.01%
2019/12/05	3	43.30	1	43.25	43.30	2	9,755	0.02%
2019/12/04	27	43.78	25	43.05	43.00	2	9,952	0.02%
2019/12/03	16	43.75	20.5	44.17	43.90	-4.5	9,913	-0.05%
2019/12/02	50	43.60	51	43.51	43.50	-1	9,777	-0.01%
2019/11/29	17	42.91	16	43.14	43.15	1	9,734	0.01%
2019/11/28	20	43.35	20	43.45	43.45	0	9,673	0.00%
2019/11/27	35	43.24	31	43.54	43.55	4	9,674	0.04%
2019/11/26	1	43.40	4	43.20	43.50	-3	9,652	-0.03%
2019/11/25	0	0.00	2	42.60	42.75	-2	9,633	-0.02%
2019/11/22	6	42.53	1	42.80	42.35	5	9,644	0.05%
2019/11/21	21	42.17	37	42.68	42.60	-16	9,690	-0.17%
2019/11/20	4	42.33	0	0.00	42.35	4	9,701	0.04%
2019/11/19	0	0.00	1	43.35	43.20	-1	9,746	-0.01%
2019/11/18	20	43.25	28	43.45	43.50	-8	9,730	-0.08%
2019/11/15	20	42.53	45	42.63	43.05	-25	9,742	-0.26%
2019/11/14	20	42.55	2	42.45	42.20	18	9,773	0.18%
2019/11/13	33	42.16	9	42.63	42.10	24	9,656	0.25%
2019/11/12	44	45.35	51	44.75	44.65	-7	9,317	-0.08%
2019/11/11	30	45.97	30	45.20	45.20	0	9,183	0.00%
2019/11/08	20	44.78	22	45.61	45.70	-2	8,954	-0.02%
2019/11/07	17	44.89	6	45.50	44.95	11	8,821	0.12%
2019/11/06	3	44.70	11	44.72	44.60	-8	8,649	-0.09%
2019/11/05	6	44.08	1.1	44.37	44.05	4.9	8,518	0.06%
2019/11/04	20	45.38	32	45.23	45.00	-12	8,393	-0.14%
2019/11/01	147	46.27	29	45.91	45.90	118	8,267	1.43%	大買/鉅額交易
2019/10/31	30	45.47	48	45.74	45.70	-18	7,899	-0.23%
2019/10/30	10	45.25	17	45.80	45.00	-7	7,712	-0.09%
2019/10/29	43	45.30	36	45.08	44.75	7	7,522	0.09%
2019/10/28	2	44.85	6	44.28	44.20	-4	7,296	-0.05%
2019/10/25	32	43.90	12	43.91	43.80	20	7,172	0.28%
2019/10/24	12	44.30	10	44.75	44.80	2	7,057	0.03%
2019/10/23	30	45.98	21	45.06	45.05	9	6,886	0.13%
2019/10/22	62	46.38	68	46.86	46.00	-6	6,665	-0.09%
2019/10/21	8	44.14	19	43.72	44.00	-11	5,805	-0.19%
2019/10/17	5	43.10	9	43.26	43.35	-4	5,658	-0.07%
2019/10/16	43	43.59	26	44.10	43.05	17	5,626	0.30%
2019/10/15	31	44.05	20	43.54	43.30	11	5,344	0.21%
2019/10/14	1	42.15	9	43.78	44.55	-8	5,150	-0.16%
2019/10/09	2	39.70	26	39.88	40.50	-24	4,702	-0.51%
2019/10/08	3	38.75	13	38.86	38.50	-10	4,309	-0.23%
2019/10/07	12	37.49	49	37.12	37.35	-37	4,173	-0.89%
2019/10/04	0	0.00	20	36.28	36.55	-20	4,071	-0.49%
2019/10/03	0	0.00	3	35.15	35.05	-3	3,990	-0.08%
2019/10/02	15	35.12	5	35.40	35.40	10	3,985	0.25%
2019/10/01	8	34.77	5	35.17	35.20	3	3,992	0.08%
2019/09/27	1	34.80	0	0.00	34.80	1	4,004	0.02%
2019/09/26	8	35.64	7	36.31	35.60	1	3,976	0.03%
2019/09/25	11	35.43	1	35.20	35.55	10	3,944	0.25%
2019/09/24	1	36.20	0	0.00	36.00	1	3,936	0.03%
2019/09/23	2	36.40	1	36.20	36.45	1	3,901	0.03%
2019/09/20	1	36.45	6	36.83	36.10	-5	3,869	-0.13%
2019/09/19	9	36.49	9	36.53	36.50	0	3,745	0.00%
2019/09/18	4	36.50	20	36.41	37.00	-16	3,653	-0.44%
2019/09/17	7	35.60	1	35.85	35.55	6	3,510	0.17%
2019/09/12	12	35.50	23	35.98	36.15	-11	3,531	-0.31%
2019/09/11	7.5	34.64	6	34.61	34.70	1.5	3,454	0.04%
2019/09/10	32.3	34.92	1	35.40	34.80	31.3	3,423	0.91%
2019/09/09	23	36.93	0	0.00	35.70	23	3,350	0.69%
2019/09/06	11	36.10	37	36.41	36.60	-26	3,022	-0.86%
2019/09/05	3	35.20	0	0.00	34.85	3	2,852	0.11%
2019/09/03	2	34.85	7	35.15	35.20	-5	2,837	-0.18%
2019/09/02	0	0.00	2	34.80	34.80	-2	2,785	-0.07%
2019/08/30	2	34.75	0	0.00	34.65	2	2,772	0.07%
2019/08/29	1	34.05	5	34.34	34.50	-4	2,747	-0.15%
2019/08/28	0	0.00	6	34.50	34.30	-6	2,732	-0.22%
2019/08/27	2	33.85	3	33.85	33.75	-1	2,691	-0.04%
2019/08/26	23	33.62	0	0.00	33.35	23	2,671	0.86%
2019/08/23	0	0.00	3	35.89	35.30	-3	2,631	-0.12%
2019/08/22	4	35.74	39	35.76	35.75	-35	2,602	-1.34%
2019/08/20	6	35.00	1	34.85	35.05	5	2,497	0.20%
2019/08/19	11	35.02	7	35.10	35.05	4	2,432	0.16%
2019/08/16	1	32.60	6	32.57	32.90	-5	2,354	-0.21%
2019/08/15	5	31.25	0	0.00	31.60	5	2,333	0.21%
2019/08/13	7	31.87	0	0.00	31.90	7	2,342	0.30%
2019/08/12	3	32.05	0	0.00	31.90	3	2,381	0.13%
2019/08/08	0	0.00	5	32.50	32.00	-5	2,394	-0.21%
2019/08/05	5	31.35	1	31.25	30.80	4	2,551	0.16%
2019/08/02	2	32.20	0	0.00	31.80	2	2,666	0.08%
2019/07/25	10	34.80	2	35.05	35.30	8	2,875	0.28%
2019/07/24	13	34.70	1	34.75	34.65	12	2,889	0.42%
2019/07/23	0	0.00	8	35.42	35.15	-8	2,959	-0.27%
2019/07/22	0	0.00	1	35.55	35.15	-1	3,052	-0.03%
2019/07/19	1	35.10	1	35.10	35.10	0	3,036	0.00%
2019/07/17	6	34.95	1	35.10	35.20	5	3,007	0.17%
2019/07/16	11	35.44	1	35.45	35.10	10	3,048	0.33%
2019/07/15	0	0.00	3	35.30	35.15	-3	3,079	-0.10%
2019/07/12	4	35.54	0	0.00	35.80	4	3,119	0.13%
2019/07/11	7	36.27	2	36.23	36.80	5	3,099	0.16%
2019/07/10	1	34.40	19	35.23	35.80	-18	2,908	-0.62%
2019/07/05	0	0.00	0.8	32.80	32.80	-0.8	3,075	-0.03%
2019/07/04	0	0.00	22	32.69	32.90	-22	3,180	-0.69%
2019/07/02	0	0.00	2	32.30	32.30	-2	3,420	-0.06%
2019/07/01	1	32.10	2	32.35	32.60	-1	3,839	-0.03%
2019/06/28	1	31.70	0	0.00	31.65	1	3,864	0.03%
2019/06/27	12	31.78	0	0.00	31.70	12	3,904	0.31%
2019/06/25	10	31.50	1	31.60	31.45	9	4,004	0.22%
2019/06/21	1	32.80	1	32.55	31.70	0	4,317	0.00%
2019/06/20	1	32.30	1.1	31.85	32.35	-0.1	4,331	0.00%
2019/06/14	0	0.00	11	31.64	31.55	-11	4,557	-0.24%
2019/06/13	12	32.68	0	0.00	31.50	12	4,625	0.26%
2019/06/12	11	32.50	20	32.30	32.95	-9	4,701	-0.19%
2019/06/11	1	31.80	1	31.50	31.15	0	4,830	0.00%
2019/06/06	10	30.70	0	0.00	30.65	10	5,754	0.17%
2019/06/03	1	31.55	0	0.00	31.50	1	6,445	0.02%
2019/05/28	0	0.00	7	30.83	30.50	-7	7,127	-0.10%
2019/05/27	12	31.30	19	31.37	31.50	-7	7,188	-0.10%
2019/05/23	2	31.05	0	0.00	30.90	2	7,217	0.03%
2019/05/22	0	0.00	10	32.65	32.20	-10	7,189	-0.14%
2019/05/20	10	32.10	13	32.05	32.10	-3	7,191	-0.04%
2019/05/17	6	31.88	0	0.00	31.55	6	7,296	0.08%
2019/05/16	8	33.00	0	0.00	32.85	8	7,308	0.11%
2019/05/15	0	0.00	2	34.05	33.95	-2	7,297	-0.03%
2019/05/14	7	32.03	3	32.30	33.00	4	7,285	0.05%
2019/05/13	2	33.00	0	0.00	32.80	2	7,185	0.03%
2019/05/10	10	33.80	0	0.00	33.70	10	7,109	0.14%
2019/05/09	3	35.55	0	0.00	35.45	3	6,976	0.04%
2019/05/08	42	36.14	6	35.93	35.35	36	6,904	0.52%
2019/05/07	1	37.40	0	0.00	37.35	1	6,796	0.01%
2019/05/06	3	38.35	0	0.00	37.90	3	6,747	0.04%
2019/05/03	0	0.00	1	38.20	39.00	-1	6,703	-0.01%
2019/05/02	3	38.15	5	38.49	38.80	-2	6,634	-0.03%
2019/04/30	5	37.06	0	0.00	37.50	5	6,546	0.08%
2019/04/29	2	37.30	5	38.15	37.50	-3	6,501	-0.05%
2019/04/26	10	38.50	10	39.10	38.95	0	6,379	0.00%
2019/04/24	1	38.10	0	0.00	37.85	1	6,232	0.02%
2019/04/23	11	37.98	0	0.00	37.95	11	6,208	0.18%
2019/04/22	3	38.30	15	38.78	38.65	-12	6,181	-0.19%
2019/04/19	17	37.74	0	0.00	37.70	17	6,119	0.28%
2019/04/18	15	39.37	0	0.00	38.25	15	6,016	0.25%
2019/04/17	12	40.38	12	39.74	39.20	0	5,932	0.00%
2019/04/16	9	39.61	7	40.10	39.50	2	5,834	0.03%
2019/04/15	11	39.14	0	0.00	40.20	11	5,761	0.19%
2019/04/12	9	39.17	2	39.00	38.95	7	5,677	0.12%
2019/04/11	3	40.15	0	0.00	40.05	3	5,554	0.05%
2019/04/10	6	41.77	0	0.00	41.10	6	5,459	0.11%
2019/04/09	0	0.00	1	44.00	42.90	-1	5,339	-0.02%
2019/04/08	4	43.55	2	43.10	43.05	2	5,252	0.04%
2019/04/03	0	0.00	26	42.49	43.45	-26	5,053	-0.51%
2019/03/28	16	39.94	1	39.95	39.05	15	4,497	0.33%
2019/03/27	7	40.08	15.1	40.23	40.75	-8.1	4,438	-0.18%
2019/03/26	3.1	39.23	2	39.33	39.00	1.1	4,258	0.03%
2019/03/25	2	37.60	2	37.65	38.00	0	4,125	0.00%
2019/03/22	14	38.51	1	38.40	38.25	13	4,042	0.32%
2019/03/21	1	38.25	0	0.00	38.65	1	3,975	0.03%
2019/03/20	1	38.05	8	38.25	38.15	-7	3,961	-0.18%
2019/03/19	15	38.40	6.3	38.73	38.00	8.7	3,894	0.22%
2019/03/18	5	38.57	13	37.95	38.65	-8	3,804	-0.21%
2019/03/15	12	38.90	0	0.00	38.50	12	3,726	0.32%
2019/03/14	6	40.27	22	40.39	40.65	-16	3,582	-0.45%
2019/03/13	8	38.98	32	39.76	40.30	-24	3,419	-0.70%
2019/03/12	23	38.02	25	39.93	37.55	-2	3,078	-0.06%
2019/03/11	1	37.60	7.8	38.51	38.60	-6.8	2,521	-0.27%
2019/03/08	0	0.00	5	35.10	35.10	-5	2,187	-0.23%
2019/03/07	2	34.63	54	33.91	35.10	-52	2,108	-2.47%
2019/03/06	20	33.88	17	33.91	34.70	3	1,888	0.16%
2019/03/05	11	31.99	12	32.28	31.95	-1	1,550	-0.06%
2019/03/04	0	0.00	9	29.90	30.40	-9	1,261	-0.71%
2019/02/27	8	28.59	0	0.00	28.80	8	1,193	0.67%
2019/02/26	42	28.30	0	0.00	28.35	42	1,179	3.56%
2019/02/22	0	0.00	39	27.50	27.30	-39	1,125	-3.46%
2019/02/19	1	27.80	1	28.00	28.00	0	1,301	0.00%
2019/02/18	7	28.02	9	28.14	28.00	-2	1,411	-0.14%
2019/02/15	2	26.13	12	25.50	26.90	-10	1,301	-0.77%
2019/02/13	10	25.10	0	0.00	25.05	10	1,222	0.82%
2019/02/11	6	23.95	0	0.00	24.05	6	1,182	0.51%
2019/01/28	17	24.65	0	0.00	24.40	17	1,180	1.44%
2019/01/24	5	23.80	0	0.00	23.70	5	1,171	0.43%
2019/01/22	1	23.85	0	0.00	23.80	1	1,181	0.08%
2019/01/18	0	0.00	1	23.90	23.90	-1	1,193	-0.08%
2019/01/17	1	24.05	0	0.00	24.05	1	1,200	0.08%
2019/01/15	4	23.60	0	0.00	23.50	4	1,198	0.33%
2019/01/14	6	23.68	0	0.00	23.30	6	1,206	0.50%
2019/01/10	0	0.00	5	23.70	23.65	-5	1,231	-0.41%
2019/01/08	1	22.95	0	0.00	22.95	1	1,237	0.08%
2019/01/07	0	0.00	1	23.05	23.15	-1	1,246	-0.08%
2019/01/04	1	22.30	1	22.35	22.50	0	1,256	0.00%
2019/01/03	5	23.10	5	23.20	23.10	0	1,296	0.00%
2018/12/26	0	0.00	2	23.80	23.60	-2	1,347	-0.15%
2018/12/25	1	23.40	0	0.00	23.85	1	1,351	0.07%
2018/12/22	1	23.80	0	0.00	23.70	1	1,351	0.07%
2018/12/13	2	25.33	2	25.10	25.20	0	1,446	0.00%
2018/12/06	15	25.15	0	0.00	24.30	15	1,444	1.04%
2018/12/05	1	25.45	5	25.55	25.40	-4	1,438	-0.28%
2018/12/04	1	25.40	0	0.00	25.65	1	1,453	0.07%
2018/11/27	1	24.00	10	24.00	24.00	-9	1,334	-0.67%
2018/11/16	0	0.00	10	24.20	24.00	-10	1,240	-0.81%
2018/11/15	0	0.00	3	23.45	23.45	-3	1,079	-0.28%
2018/11/14	7	21.69	2	21.35	21.35	5	956	0.52%
2018/11/01	2	21.70	3	21.78	21.75	-1	1,075	-0.09%
2018/10/31	1	21.35	0	0.00	21.30	1	1,071	0.09%
2018/10/30	6	20.71	1	20.75	20.70	5	1,073	0.47%
2018/10/25	0	0.00	3	20.30	20.30	-3	1,130	-0.27%
2018/10/16	10	22.00	0	0.00	21.90	10	1,109	0.90%
2018/10/11	5	21.90	0	0.00	21.85	5	1,110	0.45%
2018/10/08	5	24.20	0	0.00	24.20	5	1,059	0.47%
2018/10/04	2	25.85	0	0.00	25.85	2	1,025	0.19%
2018/09/28	5	26.15	0	0.00	25.90	5	1,046	0.48%
2018/09/27	10	26.03	1	26.00	25.95	9	1,038	0.87%
2018/09/25	6	26.00	0	0.00	25.90	6	1,029	0.58%
2018/09/18	0	0.00	1	27.80	27.20	-1	916	-0.11%
2018/09/17	1	28.15	0	0.00	28.20	1	920	0.11%
2018/09/14	2	26.85	0	0.00	27.40	2	919	0.22%
2018/08/31	1	28.00	0	0.00	28.05	1	967	0.10%
2018/08/22	1	27.80	0	0.00	28.00	1	1,026	0.10%
2018/08/16	3	27.70	1	27.70	27.65	2	1,028	0.19%
2018/08/15	1	27.65	0	0.00	28.30	1	1,018	0.10%
2018/08/13	0	0.00	10	30.05	29.80	-10	967	-1.03%
2018/08/03	1	30.65	0	0.00	30.80	1	1,063	0.09%
2018/08/02	3	30.95	0	0.00	30.80	3	1,054	0.28%
2018/08/01	1	33.10	0	0.00	33.05	1	1,061	0.09%
2018/07/27	2	33.15	0	0.00	33.00	2	1,061	0.19%
2018/07/24	3	32.17	0	0.00	32.45	3	1,072	0.28%
2018/07/20	0	0.00	1	32.30	32.45	-1	1,087	-0.09%
2018/07/19	1	33.00	0	0.00	32.55	1	1,094	0.09%
2018/07/12	0	0.00	4	31.35	31.45	-4	1,097	-0.36%
2018/07/09	0	0.00	10	31.05	31.80	-10	1,099	-0.91%
2018/07/06	1	30.90	1	30.85	30.65	0	1,088	0.00%
2018/07/04	3	32.20	2	32.25	32.25	1	1,080	0.09%
2018/07/02	3	33.00	0	0.00	32.55	3	1,095	0.27%
2018/06/29	0	0.00	1	32.80	32.50	-1	1,093	-0.09%
2018/06/28	3	32.25	2	32.30	32.10	1	1,090	0.09%
2018/06/27	2	33.15	0	0.00	32.70	2	1,087	0.18%
2018/06/26	3	33.50	3	33.10	33.00	0	1,081	0.00%
2018/06/25	2	34.10	0	0.00	34.00	2	1,063	0.19%
2018/06/21	10	35.11	0	0.00	35.05	10	1,033	0.97%
2018/06/20	0	0.00	1	35.15	35.15	-1	1,036	-0.10%
2018/06/19	1	36.05	0	0.00	35.55	1	1,031	0.10%
2018/06/14	0	0.00	1	36.00	35.90	-1	990	-0.10%
2018/06/13	1	36.50	2	36.20	35.95	-1	991	-0.10%
2018/06/12	1	36.10	20	35.88	35.80	-19	975	-1.95%
2018/06/11	0	0.00	3	36.45	36.35	-3	965	-0.31%
2018/06/08	3	36.05	6	36.27	36.05	-3	964	-0.31%
2018/06/07	2	36.80	2	36.25	36.30	0	961	0.00%
2018/06/06	5	35.65	6	35.81	35.65	-1	942	-0.11%
2018/06/05	3	35.95	0	0.00	35.65	3	937	0.32%
2018/06/01	3	35.52	0	0.00	35.45	3	963	0.31%
2018/05/31	2	35.13	0	0.00	35.45	2	970	0.21%
2018/05/30	2	35.15	0	0.00	35.05	2	966	0.21%
2018/05/29	0	0.00	2	35.45	35.40	-2	969	-0.21%
2018/05/28	2	35.40	24	35.34	35.35	-22	975	-2.25%
2018/05/24	5	35.17	0	0.00	35.20	5	968	0.52%
2018/05/22	1	35.50	1	35.40	35.55	0	984	0.00%
2018/05/18	3	35.05	5	35.10	35.05	-2	1,007	-0.20%
2018/05/17	20	35.73	0	0.00	35.75	20	1,004	1.99%
2018/05/16	9	35.77	3	35.95	35.55	6	991	0.61%
2018/05/15	6	39.67	0	0.00	39.50	6	928	0.65%
2018/05/14	2	40.58	0	0.00	40.45	2	970	0.21%
2018/05/10	1	40.45	1	40.40	40.40	0	996	0.00%
2018/05/09	0	0.00	4	40.63	41.00	-4	998	-0.40%
2018/05/08	1	39.20	1	39.40	39.30	0	986	0.00%
2018/05/07	1	39.20	0	0.00	39.10	1	982	0.10%
2018/04/27	1	38.80	0	0.00	38.80	1	987	0.10%
2018/04/25	1	39.65	0	0.00	39.50	1	1,011	0.10%
2018/04/24	10	39.85	0	0.00	40.05	10	1,006	0.99%
2018/04/23	2	40.30	0	0.00	40.25	2	1,006	0.20%
2018/04/20	2	40.68	0	0.00	40.80	2	1,010	0.20%
2018/04/19	0	0.00	20	41.50	41.10	-20	1,015	-1.97%
2018/04/16	12	40.44	0	0.00	40.25	12	1,045	1.15%
2018/04/13	11	40.45	7	40.60	40.50	4	1,069	0.37%
2018/04/11	7	40.52	0	0.00	40.40	7	1,136	0.62%
2018/04/10	4	40.05	5	40.98	41.00	-1	1,165	-0.09%
2018/04/09	7	40.03	0	0.00	40.05	7	1,182	0.59%
2018/04/03	9	40.11	0.7	40.50	40.10	8.3	1,189	0.70%
2018/04/02	1	40.85	0	0.00	40.75	1	1,190	0.08%
2018/03/30	0	0.00	1.2	41.04	41.00	-1.2	1,199	-0.10%
2018/03/26	2	40.38	2	40.20	40.35	0	1,239	0.00%
2018/03/20	1	42.05	0	0.00	42.05	1	1,465	0.07%
2018/03/08	2	42.95	0	0.00	42.90	2	1,811	0.11%
2018/03/07	1	42.65	0	0.00	42.85	1	1,843	0.05%
2018/02/21	2	41.35	0	0.00	41.55	2	2,072	0.10%
2018/02/07	1	41.70	3	42.53	41.70	-2	2,171	-0.09%
2018/02/06	5	41.95	0	0.00	41.75	5	2,182	0.23%
2018/02/05	1	45.50	0	0.00	45.60	1	2,157	0.05%
2018/02/01	0	0.00	2	46.28	46.15	-2	2,287	-0.09%
2018/01/31	13	45.99	0	0.00	45.95	13	2,460	0.53%
2018/01/30	3	46.20	11.6	46.70	46.75	-8.6	2,477	-0.35%
2018/01/29	0	0.00	0	46.00	45.90	0	2,474	0.00%
2018/01/26	10	45.50	0	0.00	45.50	10	2,505	0.40%
2018/01/19	1	47.40	1	47.45	47.40	0	2,660	0.00%
2018/01/15	0	0.00	1	47.60	47.80	-1	2,946	-0.03%
2018/01/12	1	47.95	1	47.80	47.80	0	3,009	0.00%
2018/01/09	0	0.00	1	47.85	48.00	-1	3,122	-0.03%
2018/01/05	0	0.00	3	49.70	49.70	-3	3,229	-0.09%
2018/01/04	1	50.00	1	49.60	49.45	0	3,273	0.00%
2018/01/02	0	0.00	5	49.30	49.30	-5	3,458	-0.14%