正崴 (2392)-台新-三民券商分點個股進出

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
46.25
漲跌
▲1.80
漲幅
+4.05%
成交量
4,451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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正崴 (2392)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/18	6	46.26	3	46.40	46.25	3	2,388	0.13%
2024/04/17	1	43.75	1	44.60	44.45	0	2,355	0.00%
2024/04/16	1	43.60	0	0.00	43.50	1	2,351	0.04%
2024/04/15	1	46.30	0	0.00	45.80	1	2,301	0.04%
2024/04/12	2	45.90	1	46.35	46.25	1	2,301	0.04%
2024/04/11	6	45.91	3	46.30	45.85	3	2,300	0.13%
2024/04/10	0	0.00	6	46.43	46.65	-6	2,389	-0.25%
2024/04/09	1	46.45	0	0.00	46.25	1	2,395	0.04%
2024/04/08	1	46.05	0	0.00	45.90	1	2,389	0.04%
2024/04/03	5	46.48	1	46.65	46.35	4	2,378	0.17%
2024/04/02	6	46.88	1	46.85	47.00	5	2,371	0.21%
2024/04/01	4	47.13	4	47.84	47.10	0	2,388	0.00%
2024/03/29	6	48.10	9.1	47.46	46.40	-3.1	2,313	-0.13%
2024/03/28	5	46.39	0	0.00	46.00	5	2,161	0.23%
2024/03/27	12	46.95	9	46.61	47.10	3	2,122	0.14%
2024/03/26	0	0.00	1	44.85	44.85	-1	2,030	-0.05%
2024/03/25	0	0.00	1	45.25	45.15	-1	2,077	-0.05%
2024/03/21	1	44.95	1	44.95	44.90	0	2,252	0.00%
2024/03/20	0	0.00	0	45.40	44.40	0	2,327	0.00%
2024/03/19	1	44.05	0	0.00	44.05	1	2,418	0.04%
2024/03/15	2	45.00	0	0.00	44.15	2	3,287	0.06%
2024/03/14	3	45.00	0	0.00	44.40	3	3,448	0.09%
2024/03/12	3	45.07	0	0.00	45.20	3	3,402	0.09%
2024/03/11	1	43.30	1	43.95	43.90	0	3,333	0.00%
2024/03/07	0	0.00	2	45.60	45.45	-2	3,320	-0.06%
2024/03/05	0	0.00	3	46.50	46.50	-3	3,341	-0.09%
2024/03/04	4	45.91	0	0.00	45.85	4	3,355	0.12%
2024/03/01	4	45.40	0	0.00	46.05	4	3,335	0.12%
2024/02/29	1	45.05	1	45.10	45.45	0	3,380	0.00%
2024/02/27	2	44.48	0	0.00	44.50	2	3,421	0.06%
2024/02/26	1	44.90	0	0.00	44.50	1	3,391	0.03%
2024/02/23	0	0.00	5	43.90	43.90	-5	3,346	-0.15%
2024/02/20	1.1	43.75	0	0.00	43.50	1.1	3,318	0.03%
2024/02/19	0	0.00	24	43.63	43.75	-24	3,302	-0.73%
2024/02/16	2	43.20	5	43.50	43.20	-3	3,320	-0.09%
2024/02/02	0.1	43.85	1	43.90	43.70	-1	3,322	-0.03%
2024/02/01	1	44.20	0	0.00	44.05	1	3,319	0.03%
2024/01/30	1.1	44.84	0	0.00	44.25	1.1	3,330	0.03%
2024/01/29	0	0.00	4	44.75	44.80	-4	3,325	-0.12%
2024/01/26	0.1	44.80	0	0.00	44.70	0.1	3,329	0.00%
2024/01/24	0	0.00	1	45.45	45.00	-1	3,328	-0.03%
2024/01/23	4	44.68	0	0.00	44.75	4	3,330	0.12%
2024/01/19	1	44.30	1	43.45	43.90	0	3,314	0.00%
2024/01/18	0	0.00	2	44.30	44.30	-2	3,292	-0.06%
2024/01/17	2	44.35	0	0.00	44.15	2	3,288	0.06%
2024/01/12	0	0.00	2	44.90	44.60	-2	3,252	-0.06%
2024/01/11	2	44.80	0	0.00	44.75	2	3,265	0.06%
2024/01/10	3	44.62	0	0.00	44.75	3	3,293	0.09%
2024/01/08	0	0.00	3	45.93	45.80	-3	3,284	-0.09%
2024/01/05	8	45.76	0	0.00	45.75	8	3,279	0.24%
2024/01/04	6	47.51	1	46.75	46.10	5	3,261	0.15%
2023/12/29	0	0.00	1	48.30	48.30	-1	3,162	-0.03%
2023/12/28	0	0.00	5.2	48.80	48.65	-5.2	3,161	-0.16%
2023/12/27	1	49.30	0.6	48.83	48.65	0.4	3,156	0.01%
2023/12/25	1	47.95	2	48.25	48.10	-1	3,137	-0.03%
2023/12/22	0	0.00	15	48.65	48.20	-15	3,145	-0.48%
2023/12/21	0.3	48.90	5	48.80	48.80	-4.7	3,163	-0.15%
2023/12/20	7	49.54	0	0.00	49.90	7	3,185	0.22%
2023/12/19	9	48.48	15	48.30	48.50	-6	3,128	-0.19%
2023/12/18	25.3	49.29	1	49.00	49.20	24.3	3,071	0.79%
2023/12/15	2	50.90	2	50.30	50.20	0	2,983	0.00%
2023/12/14	4	49.74	2.2	49.70	50.00	1.8	3,012	0.06%
2023/12/13	11.2	49.33	7	49.56	49.60	4.2	2,903	0.14%
2023/12/12	9.3	50.97	46.3	50.56	51.60	-37	2,612	-1.42%
2023/12/11	30	46.75	54.1	46.81	47.10	-24.1	2,064	-1.17%
2023/12/08	0	0.00	2	44.45	44.45	-2	1,938	-0.10%
2023/12/06	2	44.95	0	0.00	45.00	2	1,967	0.10%
2023/12/05	0	0.00	0.3	44.47	44.75	-0.3	1,986	-0.02%
2023/12/04	2	43.95	1	44.45	44.45	1	1,983	0.05%
2023/11/30	0	0.00	2	44.35	44.10	-2	2,001	-0.10%
2023/11/28	0	0.00	27.1	43.61	43.90	-27.1	2,078	-1.30%
2023/11/27	5	43.80	1	44.00	43.35	4	2,148	0.19%
2023/11/23	2	41.55	3	41.63	41.85	-1	2,166	-0.05%
2023/11/20	0	0.00	2.2	41.20	41.35	-2.2	2,237	-0.10%
2023/11/17	2	41.05	0	0.00	40.90	2	2,272	0.09%
2023/11/15	0	0.00	1.1	40.77	41.00	-1.1	2,289	-0.05%
2023/11/14	1.1	40.25	0	0.00	40.25	1.1	2,298	0.05%
2023/11/13	0	0.00	1	40.60	40.60	-1	2,331	-0.04%
2023/11/06	2	39.18	0	0.00	39.10	2	2,482	0.08%
2023/11/03	2	38.85	0	0.00	38.80	2	2,484	0.08%
2023/11/01	6	38.70	1	38.45	38.50	5	2,515	0.20%
2023/10/31	2	38.95	2	38.50	38.45	0	2,523	0.00%
2023/10/27	1	39.00	1	39.10	39.00	0	2,555	0.00%
2023/10/19	1	39.25	12	39.80	39.25	-11	2,886	-0.38%
2023/10/18	9	40.03	0	0.00	39.80	9	2,917	0.31%
2023/10/17	0	0.00	5.2	40.81	40.70	-5.2	2,916	-0.18%
2023/10/13	0	0.00	4	41.38	41.30	-4	2,962	-0.14%
2023/10/12	3	41.23	0.1	41.40	41.30	3	2,990	0.10%
2023/10/11	4	41.25	2	41.20	41.10	2	2,993	0.07%
2023/10/06	0	0.00	1	41.15	41.35	-1	2,980	-0.03%
2023/10/03	0	0.00	1	41.15	41.05	-1	3,016	-0.03%
2023/10/02	1	41.25	0	0.00	41.50	1	3,043	0.03%
2023/09/28	0	0.00	5.5	40.98	40.90	-5.5	3,106	-0.18%
2023/09/27	7	40.46	0	0.00	40.35	7	3,132	0.22%
2023/09/26	6	41.08	0	0.00	40.95	6	3,146	0.19%
2023/09/25	22	42.71	20	42.13	41.90	2	3,118	0.06%
2023/09/22	24	41.35	0	0.00	41.40	24	3,061	0.78%
2023/09/21	1	41.30	0	0.00	41.35	1	3,053	0.03%
2023/09/20	19.1	42.70	16	42.14	41.85	3.1	3,045	0.10%
2023/09/19	3	42.75	0	0.00	42.75	3	3,033	0.10%
2023/09/18	0	0.00	1	43.50	43.10	-1	2,978	-0.03%
2023/09/15	6.1	43.20	0	0.00	43.00	6.1	2,965	0.21%
2023/09/14	4.1	43.90	1	44.30	43.50	3.1	2,939	0.10%
2023/09/13	4	44.60	1	44.65	44.40	3	2,898	0.10%
2023/09/11	1	44.00	0	0.00	43.80	1	2,894	0.03%
2023/09/05	1.1	45.37	1	46.40	45.90	0.1	2,854	0.00%
2023/09/04	3	46.87	22.1	46.77	46.65	-19.1	2,804	-0.68%
2023/09/01	8	46.76	10.1	45.86	45.85	-2.1	2,740	-0.08%
2023/08/31	6	46.38	4	46.50	46.65	2	2,656	0.08%
2023/08/30	5.2	44.99	16.3	45.64	45.80	-11.1	2,554	-0.44%
2023/08/28	0	0.00	5	43.94	43.80	-5	2,421	-0.21%
2023/08/24	0	0.00	14	43.01	43.05	-14	2,444	-0.57%
2023/08/23	9	43.02	27	43.13	42.95	-18	2,425	-0.74%
2023/08/22	2	42.33	2	42.55	42.60	0	2,386	0.00%
2023/08/21	20	42.70	0	0.00	42.40	20	2,375	0.84%
2023/08/18	0	0.00	0.1	42.90	42.95	-0.1	2,361	0.00%
2023/08/17	0	0.00	33	42.63	42.85	-33	2,326	-1.42%
2023/08/16	0	0.00	12	42.15	42.35	-12	2,277	-0.53%
2023/08/15	1	42.15	7.3	41.26	42.20	-6.3	2,221	-0.28%
2023/08/10	0.1	38.90	0	0.00	38.75	0.1	2,084	0.00%
2023/08/09	3	39.53	0	0.00	39.45	3	2,113	0.14%
2023/08/08	0	0.00	0.4	39.60	40.00	-0.4	2,112	-0.02%
2023/08/07	0	0.00	4.4	38.68	38.75	-4.4	2,087	-0.21%
2023/08/04	0	0.00	1	38.51	38.50	-1	2,080	-0.05%
2023/08/02	1.2	38.45	1.3	38.39	38.25	0	2,074	0.00%
2023/08/01	2.3	39.16	0	0.00	38.70	2.3	2,050	0.11%
2023/07/31	7.6	39.24	2.3	39.58	39.00	5.3	2,043	0.26%
2023/07/28	2.1	39.33	0	39.95	39.70	2.1	2,008	0.10%
2023/07/27	0.1	40.15	0	0.00	40.00	0.1	1,985	0.01%
2023/07/26	0	0.00	2.5	40.95	40.50	-2.5	1,964	-0.13%
2023/07/25	1	42.95	6	43.08	43.30	-5	1,855	-0.27%
2023/07/24	0.2	42.97	0	0.00	43.05	0.2	1,768	0.01%
2023/07/21	0	0.00	1	43.00	42.95	-1	1,720	-0.06%
2023/07/20	0.4	42.21	0	0.00	42.20	0.4	1,692	0.02%
2023/07/19	0.3	42.95	0	43.10	42.80	0.3	1,639	0.02%
2023/07/18	2	43.27	0	0.00	43.25	2	1,633	0.12%
2023/07/12	1.2	43.08	0.5	42.81	42.80	0.7	1,682	0.04%
2023/07/11	0	0.00	2.4	43.31	43.05	-2.4	1,709	-0.14%
2023/07/10	0.5	42.95	2	43.20	42.90	-1.5	1,779	-0.08%
2023/07/07	0	0.00	3	43.43	43.25	-3	1,869	-0.16%
2023/07/06	0	0.00	11	43.82	43.70	-11	1,839	-0.60%
2023/07/05	0	0.00	5	43.70	43.50	-5	1,757	-0.28%
2023/07/04	10	43.10	2	43.23	43.25	8	1,720	0.47%
2023/07/03	0	0.00	1	42.40	42.75	-1	1,688	-0.06%
2023/06/30	7	42.20	0	0.00	42.10	7	1,678	0.42%
2023/06/29	0	0.00	2	42.30	42.30	-2	1,684	-0.12%
2023/06/28	0.2	42.10	0	0.00	42.00	0.2	1,691	0.01%
2023/06/27	2.2	42.17	0	0.00	42.25	2.2	1,705	0.13%
2023/06/26	2	42.43	2	42.75	42.55	0	1,751	0.00%
2023/06/21	1.2	41.68	0	0.00	41.90	1.2	1,884	0.06%
2023/06/16	0.4	42.13	4	42.05	41.90	-3.6	1,926	-0.19%
2023/06/14	2	42.05	0	0.00	41.80	2	1,881	0.11%
2023/06/13	0	0.00	1	41.95	42.05	-1	1,890	-0.05%
2023/06/12	9	42.03	3	42.07	41.90	6	1,870	0.32%
2023/06/08	2	41.05	0	0.00	40.80	2	1,797	0.11%
2023/06/07	0	0.00	5	41.65	41.60	-5	1,797	-0.28%
2023/06/02	5	41.60	0	0.00	41.75	5	1,802	0.28%
2023/05/31	1	41.95	3	41.60	41.65	-2	1,784	-0.11%
2023/05/26	6	39.90	0	0.00	40.00	6	1,734	0.35%
2023/05/25	13	40.15	0	0.00	40.10	13	1,743	0.75%
2023/05/24	2	40.40	0	0.00	40.50	2	1,745	0.11%
2023/05/19	2.1	39.91	0	40.05	40.05	2	1,758	0.12%
2023/05/18	0.1	40.10	0	0.00	40.10	0.1	1,762	0.00%
2023/05/11	1.1	40.73	0	0.00	40.70	1.1	1,783	0.06%
2023/05/09	10	41.70	0	0.00	41.60	10	1,820	0.55%
2023/05/08	0.1	41.95	2	42.05	42.00	-2	1,870	-0.10%
2023/05/05	2.2	41.76	0	0.00	41.40	2.2	1,910	0.11%
2023/05/04	0.2	42.15	0	0.00	42.15	0.2	1,946	0.01%
2023/04/27	0	0.00	3	41.00	41.15	-3	1,989	-0.15%
2023/04/26	3	40.65	1	41.20	41.30	2	1,981	0.10%
2023/04/25	1.3	40.57	0	0.00	40.60	1.3	1,982	0.07%
2023/04/24	6	41.35	0	0.00	41.35	6	1,956	0.31%
2023/04/21	0	0.00	2	41.50	41.45	-2	1,950	-0.10%
2023/04/20	2.1	43.04	2	42.68	42.35	0.1	1,929	0.00%
2023/04/19	0	0.00	2	43.60	43.25	-2	1,909	-0.10%
2023/04/18	4.1	43.40	2	42.95	42.95	2.1	1,859	0.11%
2023/04/14	1.3	42.97	14	43.22	43.25	-12.7	1,775	-0.72%
2023/04/13	5	43.08	1.3	43.02	43.05	3.7	1,728	0.21%
2023/04/12	0.3	43.02	13	43.08	43.15	-12.7	1,639	-0.77%
2023/04/11	0	0.00	2	41.85	41.75	-2	1,520	-0.13%
2023/04/07	0	0.00	1	41.55	41.80	-1	1,506	-0.07%
2023/04/06	5	41.13	2	41.50	41.40	3	1,501	0.20%
2023/03/31	2	41.35	0	0.00	41.35	2	1,495	0.13%
2023/03/30	2	41.60	2	41.90	41.35	0	1,482	0.00%
2023/03/29	0	0.00	1	41.25	41.95	-1	1,479	-0.07%
2023/03/28	2	41.43	7	41.34	41.40	-5	1,476	-0.34%
2023/03/27	3	42.25	0	0.00	41.70	3	1,461	0.21%
2023/03/24	7	42.45	21	42.26	42.85	-14	1,396	-1.00%
2023/03/23	1	40.15	0	0.00	40.05	1	1,192	0.08%
2023/03/22	1	39.40	0	0.00	39.40	1	1,175	0.09%
2023/03/21	0	0.00	1	39.65	39.40	-1	1,182	-0.08%
2023/03/17	14	38.91	1	39.65	39.10	13	1,183	1.10%
2023/03/16	1	38.35	0	0.00	38.30	1	1,158	0.09%
2023/03/15	0	0.00	1	39.15	38.80	-1	1,172	-0.09%
2023/03/14	1	38.65	0	0.00	38.80	1	1,222	0.08%
2023/03/10	1	39.60	0	0.00	39.30	1	1,346	0.07%
2023/03/09	1	40.15	0	0.00	40.30	1	1,400	0.07%
2023/03/07	10	40.10	0	0.00	40.25	10	1,633	0.61%
2023/03/06	0	0.00	1	40.20	40.00	-1	1,727	-0.06%
2023/02/20	0	0.00	1	40.05	40.05	-1	1,730	-0.06%
2023/02/17	0	0.00	2.3	39.94	40.05	-2.3	1,741	-0.13%
2023/02/16	2	40.18	0	0.00	40.10	2	1,780	0.11%
2023/02/09	0	0.00	2	40.83	40.75	-2	1,811	-0.11%
2023/02/07	0	0.00	1	40.00	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	1	39.70	40.10	-1	1,736	-0.06%
2023/02/02	1	39.55	0	0.00	39.55	1	1,646	0.06%
2023/01/30	0	0.00	1	37.65	38.00	-1	1,579	-0.06%
2023/01/13	1	37.05	0	0.00	36.85	1	1,559	0.06%
2023/01/11	0	0.00	6	37.52	37.50	-6	1,638	-0.37%
2023/01/10	0	0.00	12	37.63	37.50	-12	1,657	-0.72%
2023/01/09	18	37.24	1	37.30	37.30	17	1,680	1.01%
2022/12/20	0	0.00	10	37.25	36.85	-10	2,127	-0.47%
2022/12/16	0	0.00	1	38.40	38.40	-1	2,114	-0.05%
2022/12/15	0	0.00	2	38.50	38.40	-2	2,107	-0.09%
2022/12/12	0	0.00	1	38.30	38.40	-1	2,085	-0.05%
2022/12/09	0	0.00	2	38.68	38.25	-2	2,083	-0.10%
2022/12/08	0	0.00	1	39.05	39.00	-1	2,060	-0.05%
2022/12/06	6	39.68	1	39.35	39.40	5	2,018	0.25%
2022/12/05	1	39.80	3	39.53	39.25	-2	1,974	-0.10%
2022/12/02	1	40.10	27	39.93	39.90	-26	1,934	-1.34%
2022/12/01	1	39.25	2	39.03	39.20	-1	1,848	-0.05%
2022/11/30	0	0.00	20	39.55	39.40	-20	1,783	-1.12%
2022/11/29	15	39.10	13	39.25	38.80	2	1,697	0.12%
2022/11/28	1	38.05	3	37.95	38.20	-2	1,540	-0.13%
2022/11/25	1	36.60	14	37.31	36.35	-13	1,451	-0.90%
2022/11/24	0	0.00	0.2	35.80	36.25	-0.2	1,383	-0.01%
2022/11/21	0	0.00	10	35.60	35.55	-10	1,409	-0.71%
2022/11/15	0	0.00	8	35.65	35.85	-8	1,498	-0.53%
2022/11/11	8	35.09	0	0.00	34.70	8	1,623	0.49%
2022/11/09	2	35.05	6	35.15	35.40	-4	1,645	-0.24%
2022/11/08	14	34.99	0	0.00	34.90	14	1,631	0.86%
2022/11/02	0	0.00	1	34.45	34.60	-1	1,607	-0.06%
2022/10/28	2	33.55	0	0.00	33.30	2	1,606	0.12%
2022/10/27	1	33.90	1	33.95	34.20	0	1,596	0.00%
2022/10/21	0.2	34.30	0	0.00	34.40	0.2	1,560	0.01%
2022/10/20	11	34.87	5	35.04	34.60	6	1,554	0.39%
2022/10/19	1	35.70	3	36.03	35.70	-2	1,482	-0.13%
2022/10/18	3	36.55	0	0.00	36.25	3	1,466	0.20%
2022/10/14	11	36.51	2	36.60	36.60	9	1,417	0.63%
2022/10/13	4	36.25	1	35.40	34.80	3	1,383	0.22%
2022/10/12	2	37.25	2	37.05	37.20	0	1,324	0.00%
2022/10/11	3	36.82	1	37.05	36.35	2	1,265	0.16%
2022/10/07	10	36.70	11	36.81	37.25	-1	1,124	-0.09%
2022/09/26	1	33.50	0	0.00	33.45	1	956	0.10%
2022/09/21	2	35.68	0	0.00	35.60	2	946	0.21%
2022/09/16	0.1	36.85	0	0.00	36.50	0.1	946	0.01%
2022/09/12	0	0.00	1	36.70	36.80	-1	974	-0.10%
2022/09/08	1	36.10	2	36.43	36.45	-1	971	-0.10%
2022/09/07	1	35.55	3	35.50	35.60	-2	964	-0.21%
2022/09/01	0	0.00	1	36.65	36.70	-1	942	-0.11%
2022/08/31	4	37.45	4	37.35	37.30	0	928	0.00%
2022/08/30	2	37.50	2	37.65	37.65	0	919	0.00%
2022/08/29	2	36.90	6	37.12	37.35	-4	910	-0.44%
2022/08/26	1	37.80	3	37.78	37.90	-2	892	-0.22%
2022/08/25	4	37.43	3.2	37.35	37.50	0.8	871	0.09%
2022/08/24	3	37.33	3	37.35	37.35	0	854	0.00%
2022/08/23	1.2	37.04	2	37.13	37.00	-0.8	838	-0.10%
2022/08/22	4	38.40	7	37.93	37.35	-3	816	-0.37%
2022/08/19	3	37.78	7	38.22	38.25	-4	759	-0.53%
2022/08/18	11	36.80	3	36.73	36.95	8	642	1.25%
2022/08/17	1	36.40	1	36.40	36.40	0	582	0.00%
2022/08/16	0	0.00	2	34.70	34.85	-2	524	-0.38%
2022/07/26	0	0.00	1	32.15	32.05	-1	489	-0.20%
2022/07/08	0	0.00	1	32.35	32.30	-1	518	-0.19%
2022/06/29	0	0.00	1	34.35	34.15	-1	550	-0.18%
2022/06/24	0	0.00	1	34.45	34.60	-1	583	-0.17%
2022/06/23	0	0.00	1	34.25	33.95	-1	579	-0.17%
2022/06/22	0	0.00	1	33.90	33.95	-1	590	-0.17%
2022/06/21	1	32.75	1	33.25	33.25	0	584	0.00%
2022/06/17	1	33.30	0	0.00	33.20	1	578	0.17%
2022/06/14	1	33.65	0	0.00	33.85	1	588	0.17%
2022/06/10	0	0.00	1	34.40	34.65	-1	594	-0.17%
2022/06/09	1	34.90	0	0.00	34.75	1	596	0.17%
2022/05/31	0	0.00	1	34.30	34.90	-1	624	-0.16%
2022/05/27	5.2	34.00	0	0.00	34.05	5.2	624	0.83%
2022/05/26	0	0.00	5	33.84	33.80	-5	626	-0.80%
2022/05/25	11	33.53	0	0.00	33.65	11	629	1.75%
2022/05/24	1	33.45	0	0.00	33.55	1	635	0.16%
2022/05/23	1	33.65	1	34.30	33.60	0	638	0.00%
2022/05/19	1	33.30	0	0.00	33.65	1	644	0.16%
2022/05/18	0	0.00	1	33.65	33.70	-1	655	-0.15%
2022/05/17	1	33.00	1	33.35	33.35	0	667	0.00%
2022/05/16	0	0.00	1	33.05	33.05	-1	672	-0.15%
2022/05/13	1	32.85	0	0.00	32.85	1	675	0.15%
2022/05/09	0	0.00	1	33.50	33.25	-1	690	-0.14%
2022/05/06	3	33.87	0	0.00	33.85	3	693	0.43%
2022/05/04	2	34.33	2	34.23	34.30	0	705	0.00%
2022/05/03	0	0.00	2	34.15	34.20	-2	718	-0.28%
2022/04/28	0	0.00	1	34.05	34.15	-1	762	-0.13%
2022/04/27	14	33.83	0	0.00	33.75	14	769	1.82%
2022/04/21	0	0.00	1	36.00	36.00	-1	797	-0.13%
2022/04/20	2	35.75	2	35.65	35.75	0	808	0.00%
2022/04/15	1	34.85	5	34.85	34.90	-4	903	-0.44%
2022/04/13	6	35.46	1	35.35	35.50	5	1,170	0.43%
2022/04/12	1	35.50	12	35.34	35.25	-11	1,436	-0.77%
2022/04/11	0	0.00	20	36.08	35.95	-20	1,527	-1.31%
2022/04/08	1	36.85	0	0.00	36.90	1	1,637	0.06%
2022/04/06	0	0.00	2	37.20	37.50	-2	1,631	-0.12%
2022/03/28	1	37.85	0	0.00	38.05	1	1,618	0.06%
2022/03/25	1	38.25	1	38.15	38.30	0	1,615	0.00%
2022/03/23	0	0.00	3	38.48	38.80	-3	1,592	-0.19%
2022/03/18	0.2	38.00	0	0.00	38.00	0.2	1,594	0.01%
2022/03/17	2	37.98	0	0.00	38.00	2	1,596	0.13%
2022/03/10	1	38.35	1	38.45	38.25	0	1,596	0.00%
2022/03/04	1	38.10	0	0.00	38.35	1	1,594	0.06%
2022/02/24	0	0.00	1	38.35	38.00	-1	1,654	-0.06%
2022/02/22	2	39.15	2	38.65	38.70	0	1,656	0.00%
2022/02/21	1	39.20	1	39.20	39.20	0	1,667	0.00%
2022/02/17	3	39.07	2	39.05	38.90	1	1,694	0.06%
2022/02/16	0	0.00	1	38.45	38.40	-1	1,697	-0.06%
2022/02/15	1	38.20	0	0.00	38.15	1	1,697	0.06%
2022/02/14	1	38.25	0	0.00	38.15	1	1,700	0.06%
2022/02/11	0	0.00	6	38.55	38.60	-6	1,697	-0.35%
2022/02/08	0	0.00	1	38.90	38.85	-1	1,700	-0.06%
2022/01/25	0.1	37.75	0	0.00	37.55	0.1	1,721	0.00%
2022/01/24	5	37.92	0	0.00	37.85	5	1,715	0.29%
2022/01/21	2	38.45	1	38.35	38.40	1	1,712	0.06%
2022/01/20	1	39.00	0	0.00	39.00	1	1,725	0.06%
2022/01/19	0.1	38.65	0	0.00	38.55	0.1	1,736	0.01%
2022/01/17	1	38.85	0	0.00	38.95	1	1,720	0.06%
2022/01/14	1	38.65	4	38.64	38.65	-3	1,719	-0.17%
2022/01/13	1	39.25	1	39.25	39.30	0	1,718	0.00%
2022/01/12	0	0.00	7	39.14	39.60	-7	1,708	-0.41%
2022/01/11	2	39.65	0	0.00	39.50	2	1,678	0.12%
2022/01/10	1	40.25	7	40.28	40.15	-6	1,653	-0.36%
2022/01/07	15	41.17	2	40.98	40.70	13	1,623	0.80%
2022/01/06	11.1	42.27	3	42.55	41.80	8.1	1,541	0.52%
2022/01/05	3	42.02	9	42.18	42.80	-6	1,360	-0.44%
2022/01/04	7	41.51	1	40.85	40.80	6	1,101	0.54%
2022/01/03	2	41.08	6.1	40.75	41.35	-4.1	1,033	-0.40%
2021/12/30	0	0.00	1	39.65	39.55	-1	963	-0.10%
2021/12/29	1	39.15	0	0.00	39.30	1	1,040	0.10%
2021/12/27	0	0.00	1	39.40	39.40	-1	1,041	-0.10%
2021/12/24	1	39.15	1	39.35	39.00	0	1,036	0.00%
2021/12/22	1	38.75	0	0.00	38.75	1	1,042	0.10%
2021/12/20	0	0.00	1	38.60	38.55	-1	1,049	-0.10%
2021/12/15	1	38.95	0	0.00	38.80	1	1,066	0.09%
2021/12/13	0	0.00	12	39.21	39.25	-12	1,092	-1.10%
2021/12/10	0	0.00	5	38.85	38.85	-5	1,088	-0.46%
2021/12/09	3	38.90	0	0.00	38.90	3	1,087	0.28%
2021/12/08	0	0.00	1	38.60	38.50	-1	1,076	-0.09%
2021/12/03	0	0.00	1	38.10	38.15	-1	1,082	-0.09%
2021/12/02	1	38.05	0	0.00	38.00	1	1,078	0.09%
2021/12/01	1	38.20	0	0.00	38.40	1	1,073	0.09%
2021/11/30	0	0.00	1	38.55	38.40	-1	1,074	-0.09%
2021/11/29	2.1	38.03	2	38.30	38.20	0.1	1,076	0.01%
2021/11/26	2	38.93	0	0.00	38.80	2	1,086	0.18%
2021/11/24	1	39.50	0	0.00	39.65	1	1,082	0.09%
2021/11/23	0	0.00	2	39.35	39.05	-2	1,079	-0.19%
2021/11/22	3	39.10	1.1	39.68	39.70	1.9	1,045	0.18%
2021/11/18	3	39.33	0	0.00	39.20	3	1,034	0.29%
2021/11/17	2	38.93	2	39.10	39.55	0	1,021	0.00%
2021/11/12	0.1	38.95	0	0.00	38.90	0.1	991	0.01%
2021/11/11	1	38.85	3	38.92	38.90	-2	1,004	-0.20%
2021/11/03	0	0.00	0.2	38.70	38.85	-0.2	1,048	-0.01%
2021/11/02	0	0.00	1	38.55	38.40	-1	1,045	-0.10%
2021/11/01	1	38.80	1	38.65	38.80	0	1,044	0.00%
2021/10/29	1	38.40	2	38.70	38.60	-1	1,058	-0.09%
2021/10/28	0	0.00	1	38.91	39.05	-1	1,046	-0.10%
2021/10/25	2	37.90	0	0.00	38.10	2	1,036	0.19%
2021/10/22	5	37.63	0	0.00	37.60	5	1,058	0.47%
2021/10/21	0	0.00	1	37.95	37.60	-1	1,091	-0.09%
2021/10/20	0	37.80	1	37.90	37.80	-1	1,077	-0.09%
2021/10/15	0	0.00	3	37.50	37.45	-3	1,140	-0.26%
2021/10/14	1	36.80	1	36.95	36.90	0	1,250	0.00%
2021/10/13	1	36.85	0	0.00	37.10	1	1,332	0.08%
2021/10/12	1	37.70	0	0.00	37.60	1	1,391	0.07%
2021/10/08	3	38.73	3	38.73	38.40	0	1,463	0.00%
2021/10/07	0	0.00	1	38.65	38.30	-1	1,858	-0.05%
2021/10/06	4	38.30	10	38.48	38.10	-6	1,847	-0.32%
2021/10/05	1	37.00	0	0.00	37.00	1	1,774	0.06%
2021/10/04	2	36.95	0	0.00	36.85	2	1,783	0.11%
2021/10/01	1	37.30	0	0.00	37.20	1	1,804	0.06%
2021/09/30	0	0.00	1	38.05	38.05	-1	1,811	-0.06%
2021/09/27	1	38.00	1	38.10	37.95	0	1,851	0.00%
2021/09/24	1	37.60	1	37.30	37.70	0	1,870	0.00%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/17	2	37.30	0	0.00	36.90	2	1,883	0.11%
2021/09/14	5	37.95	0	0.00	37.90	5	1,907	0.26%
2021/09/09	1	37.55	0	0.00	37.60	1	1,960	0.05%
2021/09/08	0	0.00	5	37.65	37.60	-5	1,976	-0.25%
2021/09/07	0	0.00	1	38.20	38.20	-1	1,977	-0.05%
2021/09/06	0.1	38.85	0	0.00	38.30	0.1	1,991	0.01%
2021/09/03	1	38.40	0	0.00	38.75	1	1,992	0.05%
2021/09/02	0	0.00	3	38.50	38.35	-3	1,994	-0.15%
2021/08/26	0	0.00	0.2	38.65	38.55	-0.2	2,000	-0.01%
2021/08/24	1	38.40	5	38.35	38.40	-4	2,039	-0.20%
2021/08/23	0	0.00	1	38.15	38.40	-1	2,053	-0.05%
2021/08/20	0.2	37.95	0	0.00	37.55	0.2	2,072	0.01%
2021/08/19	2	37.90	0	0.00	37.75	2	2,078	0.10%
2021/08/18	0	0.00	1	38.45	38.50	-1	2,080	-0.05%
2021/08/17	1	37.90	0	0.00	37.90	1	2,091	0.05%
2021/08/16	1	38.25	2	38.20	38.40	-1	2,086	-0.05%
2021/08/13	2	39.60	0	0.00	39.20	2	2,080	0.10%
2021/08/11	0	0.00	5	39.90	39.90	-5	2,097	-0.24%
2021/08/10	3	40.00	1	40.10	40.05	2	2,122	0.09%
2021/08/09	2	40.45	0	0.00	40.40	2	2,172	0.09%
2021/08/06	2	40.98	0	0.00	40.85	2	2,197	0.09%
2021/08/05	1	41.05	1	41.05	41.10	0	2,223	0.00%
2021/08/03	0	0.00	1	40.70	40.50	-1	2,310	-0.04%
2021/07/30	1	40.45	0	0.00	40.40	1	2,345	0.04%
2021/07/29	1	40.75	2	40.93	40.85	-1	2,357	-0.04%
2021/07/28	0	0.00	6	40.48	41.00	-6	2,374	-0.25%
2021/07/27	1	41.35	1	41.70	41.20	0	2,410	0.00%
2021/07/26	4	41.29	0	0.00	41.35	4	2,424	0.16%
2021/07/23	3	41.18	3	41.30	41.20	0	2,446	0.00%
2021/07/22	0	0.00	1	40.80	40.85	-1	2,455	-0.04%
2021/07/21	2	41.23	3	40.85	40.60	-1	2,469	-0.04%
2021/07/20	5	41.73	5	41.75	41.35	0	2,457	0.00%
2021/07/19	20	45.03	14	45.00	45.00	6	2,360	0.25%
2021/07/16	29	45.40	10	45.70	45.30	19	2,335	0.81%
2021/07/15	28	45.73	3	45.82	45.85	25	2,300	1.09%
2021/07/14	57	46.41	45	46.73	46.15	12	2,248	0.53%
2021/07/13	0	0.00	2	43.73	44.00	-2	1,848	-0.11%
2021/07/12	0	0.00	1	43.10	43.20	-1	1,833	-0.05%
2021/07/08	3	42.97	30	42.90	43.00	-27	1,891	-1.43%
2021/07/07	0	0.00	2	43.45	43.35	-2	1,915	-0.10%
2021/07/05	1	43.10	0	0.00	43.35	1	2,016	0.05%
2021/07/02	0	0.00	1	42.70	42.60	-1	2,068	-0.05%
2021/07/01	0	0.00	2	42.53	42.45	-2	2,109	-0.09%
2021/06/30	3	42.15	0	0.00	42.25	3	2,121	0.14%
2021/06/25	30	42.05	0	0.00	42.00	30	2,200	1.36%
2021/06/24	0	0.00	1	41.35	41.55	-1	2,257	-0.04%
2021/06/23	0	0.00	3	40.70	41.05	-3	2,305	-0.13%
2021/06/22	1	40.20	3	40.47	40.20	-2	2,337	-0.09%
2021/06/21	5	40.24	0	0.00	40.10	5	2,365	0.21%
2021/06/17	2	41.15	1	40.85	41.15	1	2,589	0.04%
2021/06/16	0	0.00	0.3	40.60	40.55	-0.3	2,646	-0.01%
2021/06/15	4	40.36	0	40.60	40.35	4	2,701	0.15%
2021/06/11	1	40.75	1	40.95	40.85	0	2,818	0.00%
2021/06/08	1	39.95	0	0.00	40.00	1	2,888	0.03%
2021/06/02	1	41.20	1	40.65	40.65	0	2,943	0.00%
2021/06/01	1	40.95	0	0.00	41.15	1	2,940	0.03%
2021/05/28	1	39.70	1	40.05	39.95	0	2,990	0.00%
2021/05/18	1	37.95	1	37.85	38.85	0	3,251	0.00%
2021/05/17	0.2	37.60	0	0.00	36.90	0.2	3,251	0.01%
2021/05/13	1	39.15	3	39.17	39.20	-2	3,192	-0.06%
2021/05/12	5.1	39.76	2	38.63	39.25	3.1	3,183	0.10%
2021/05/11	3.1	41.91	1	42.55	41.50	2.1	3,132	0.07%
2021/05/10	0	0.00	1	43.80	43.10	-1	3,114	-0.03%
2021/05/06	2.1	43.49	5	42.80	42.95	-2.9	3,140	-0.09%
2021/05/05	0	0.00	1	43.20	43.10	-1	3,143	-0.03%
2021/05/04	6	43.54	4	44.00	43.65	2	3,183	0.06%
2021/05/03	1	45.00	1	45.70	45.10	0	3,291	0.00%
2021/04/29	1	46.55	2	46.73	46.35	-1	3,338	-0.03%
2021/04/28	2	46.73	5	46.90	46.75	-3	3,402	-0.09%
2021/04/27	2	46.63	2	46.88	46.55	0	3,484	0.00%
2021/04/26	1.2	46.34	1	46.35	46.25	0.2	3,494	0.00%
2021/04/23	2	46.38	0	0.00	46.35	2	3,557	0.06%
2021/04/22	3.1	47.23	0	0.00	46.35	3.1	3,742	0.08%
2021/04/21	11	47.22	4	47.39	47.55	7	3,881	0.18%
2021/04/20	3	47.35	2	47.40	47.30	1	3,910	0.03%
2021/04/19	2	46.83	0	0.00	46.80	2	4,077	0.05%
2021/04/16	1	46.40	1	46.70	46.80	0	4,170	0.00%
2021/04/15	2	46.25	0	0.00	46.20	2	4,219	0.05%
2021/04/13	2	47.18	0	0.00	46.65	2	4,709	0.04%
2021/04/12	0.1	47.55	1	47.40	47.40	-0.9	4,822	-0.02%
2021/04/09	6.2	47.94	0	0.00	47.80	6.2	5,091	0.12%
2021/04/08	11.2	48.20	0	0.00	48.35	11.2	5,046	0.22%
2021/04/07	0	0.00	8	48.45	48.70	-8	5,034	-0.16%
2021/04/06	3	47.95	6	48.03	48.00	-3	5,075	-0.06%
2021/04/01	4	47.85	5	47.77	47.75	-1	5,204	-0.02%
2021/03/31	5	48.24	1	48.35	48.05	4	5,381	0.07%
2021/03/30	4	47.99	12	47.99	48.40	-8	5,393	-0.15%
2021/03/29	1	48.05	2	47.95	48.05	-1	5,491	-0.02%
2021/03/26	1	47.90	3	48.35	48.35	-2	5,526	-0.04%
2021/03/25	1	48.40	2	48.73	48.40	-1	5,565	-0.02%
2021/03/24	0.1	48.45	0	0.00	48.50	0.1	5,578	0.00%
2021/03/23	5	49.42	3	49.83	48.90	2	5,660	0.04%
2021/03/22	0	0.00	3	48.70	48.85	-3	5,619	-0.05%
2021/03/19	11	48.21	5	48.12	48.30	6	5,702	0.11%
2021/03/18	2	47.98	10	48.09	48.05	-8	6,029	-0.13%
2021/03/17	4	47.80	9	47.99	47.85	-5	6,604	-0.08%
2021/03/16	2	47.13	0	0.00	47.05	2	6,611	0.03%
2021/03/12	0	0.00	10	46.78	46.85	-10	6,717	-0.15%
2021/03/11	2	46.55	1	46.55	46.60	1	6,795	0.01%
2021/03/10	0	0.00	2	46.05	45.95	-2	6,845	-0.03%
2021/03/09	2	45.80	0	0.00	46.10	2	6,962	0.03%
2021/03/04	1	46.80	0	0.00	46.80	1	7,064	0.01%
2021/03/03	1	47.15	3	47.13	47.15	-2	7,089	-0.03%
2021/03/02	3	46.75	25	46.88	46.30	-22	7,058	-0.31%
2021/02/26	0	0.00	11	46.77	46.95	-11	7,067	-0.16%
2021/02/25	1	47.15	1	47.00	47.15	0	7,192	0.00%
2021/02/24	12	46.95	2	47.10	46.80	10	7,232	0.14%
2021/02/23	28	47.54	18	47.82	47.50	10	7,210	0.14%
2021/02/22	11	46.83	5	47.42	47.55	6	7,116	0.08%
2021/02/19	12	45.99	1	46.25	46.45	11	7,059	0.16%
2021/02/18	0	0.00	4	45.95	46.05	-4	7,137	-0.06%
2021/02/17	15	45.37	1	45.20	45.35	14	7,136	0.20%
2021/02/05	3	44.73	3	44.62	44.55	0	7,110	0.00%
2021/02/02	0	0.00	10	45.00	44.80	-10	7,118	-0.14%
2021/02/01	2	44.05	0	0.00	44.50	2	7,110	0.03%
2021/01/29	3	44.88	0	0.00	44.85	3	7,089	0.04%
2021/01/28	1	46.25	0	0.00	45.90	1	7,043	0.01%
2021/01/27	1	46.90	2	46.75	46.75	-1	7,024	-0.01%
2021/01/26	4	47.03	2	46.78	46.50	2	7,000	0.03%
2021/01/25	16	46.78	2	46.80	47.00	14	6,957	0.20%
2021/01/22	0	0.00	7	45.09	45.80	-7	6,817	-0.10%
2021/01/21	2	44.70	0	0.00	44.05	2	6,744	0.03%
2021/01/20	18	44.87	3	45.35	44.60	15	6,668	0.22%
2021/01/19	2	46.28	0	0.00	46.20	2	6,593	0.03%
2021/01/18	3	45.95	0	0.00	46.15	3	6,568	0.05%
2021/01/15	6	47.99	5	47.51	47.25	1	6,499	0.02%
2021/01/14	5	48.63	6	48.90	49.25	-1	6,351	-0.02%
2021/01/13	1	47.75	1	47.75	47.90	0	6,186	0.00%
2021/01/12	48	48.23	33	48.36	47.65	15	6,282	0.24%
2021/01/11	4	48.25	8	48.23	48.25	-4	6,268	-0.06%
2021/01/08	51	47.69	9	47.66	47.85	42	6,230	0.67%
2021/01/07	17	48.10	3	48.15	48.25	14	6,210	0.23%
2021/01/06	17	50.39	27	48.93	48.55	-10	6,109	-0.16%
2021/01/05	1	48.70	10	48.54	48.80	-9	5,670	-0.16%
2021/01/04	28	49.57	16	49.18	48.50	12	5,539	0.22%
2020/12/31	4	47.11	0	0.00	47.10	4	5,229	0.08%
2020/12/30	9	47.17	9	47.52	47.40	0	5,203	0.00%
2020/12/29	9	47.25	12	46.88	46.95	-3	5,154	-0.06%
2020/12/28	17	48.46	8	48.54	48.10	9	5,077	0.18%
2020/12/25	12	47.90	30	47.52	48.50	-18	4,927	-0.37%
2020/12/24	6	46.88	1	46.90	46.80	5	4,727	0.11%
2020/12/23	8	47.08	15	46.93	47.05	-7	4,716	-0.15%
2020/12/22	6	46.59	7	46.76	45.80	-1	4,700	-0.02%
2020/12/21	7	46.32	10	46.70	47.10	-3	4,638	-0.06%
2020/12/18	9	46.53	6	46.50	46.30	3	4,550	0.07%
2020/12/17	6	46.63	4	46.61	46.70	2	4,507	0.04%
2020/12/16	7	47.41	5	47.18	47.40	2	4,408	0.05%
2020/12/15	6	47.58	7	47.81	46.60	-1	4,289	-0.02%
2020/12/14	32	48.16	29	48.02	48.20	3	4,139	0.07%
2020/12/11	128	47.18	130	47.69	47.60	-2	3,748	-0.05%	大買/大賣/
2020/12/10	6	44.08	23	44.49	44.55	-17	3,138	-0.54%
2020/12/09	8	43.88	7	43.92	43.85	1	3,034	0.03%
2020/12/08	7	44.27	0	0.00	44.20	7	3,034	0.23%
2020/12/07	15	43.89	5.5	44.36	44.40	9.5	2,953	0.32%
2020/12/04	6	43.85	2	44.00	44.00	4	2,895	0.14%
2020/12/03	10	44.50	0	0.00	44.20	10	2,851	0.35%
2020/12/02	0	0.00	4	43.53	43.60	-4	2,768	-0.14%
2020/12/01	0	0.00	2	43.18	43.40	-2	2,770	-0.07%
2020/11/30	10	43.35	3	43.50	42.90	7	2,867	0.24%
2020/11/27	4	42.90	8	43.14	43.00	-4	2,881	-0.14%
2020/11/25	2	42.40	0	0.00	42.30	2	2,982	0.07%
2020/11/24	12	43.00	2	43.20	42.65	10	2,981	0.34%
2020/11/23	0	0.00	2	42.20	42.55	-2	2,876	-0.07%
2020/11/20	7	41.96	0	0.00	41.85	7	2,850	0.25%
2020/11/19	3	42.08	0	0.00	42.10	3	2,893	0.10%
2020/11/18	2	42.20	0	0.00	42.10	2	2,974	0.07%
2020/11/17	5	42.50	12	42.07	42.15	-7	3,148	-0.22%
2020/11/16	0	0.00	6	41.67	41.60	-6	3,284	-0.18%
2020/11/13	1	41.30	1	41.15	41.40	0	3,627	0.00%
2020/11/12	0	0.00	2	41.65	41.50	-2	3,711	-0.05%
2020/11/11	1	41.05	0	0.00	41.05	1	3,734	0.03%
2020/11/10	1	40.65	6	41.19	40.85	-5	3,747	-0.13%
2020/11/09	11	40.82	0	0.00	40.75	11	3,763	0.29%
2020/11/04	2.2	40.66	0	0.00	40.65	2.2	3,907	0.06%
2020/11/03	0	40.75	0	0.00	40.60	0	4,019	0.00%
2020/10/29	1	40.90	0	0.00	41.00	1	4,260	0.02%
2020/10/28	2	41.83	0	0.00	41.65	2	4,268	0.05%
2020/10/27	0	0.00	1	42.25	42.25	-1	4,271	-0.02%
2020/10/26	1	41.90	0	0.00	42.30	1	4,270	0.02%
2020/10/23	0	0.00	2	42.10	41.95	-2	4,283	-0.05%
2020/10/22	3	41.87	1.5	42.13	42.10	1.5	4,342	0.03%
2020/10/21	2	41.98	0	0.00	42.05	2	4,348	0.05%
2020/10/20	2	42.30	2	42.98	42.30	0	4,456	0.00%
2020/10/19	0	0.00	18	42.42	42.85	-18	4,359	-0.41%
2020/10/16	9	41.64	4	41.88	41.05	5	4,377	0.11%
2020/10/15	2	41.33	5	41.58	41.45	-3	4,529	-0.07%
2020/10/14	0	0.00	1	40.80	40.80	-1	4,576	-0.02%
2020/10/13	7	40.31	0	0.00	40.35	7	4,787	0.15%
2020/10/08	0	0.00	1	41.40	41.30	-1	4,945	-0.02%
2020/10/06	0	0.00	21	41.26	41.25	-21	5,135	-0.41%
2020/10/05	1	40.95	0	0.00	41.25	1	5,566	0.02%
2020/09/30	1	40.90	2	41.08	40.90	-1	5,753	-0.02%
2020/09/29	13	40.83	0	0.00	40.60	13	5,813	0.22%
2020/09/28	11	41.14	1	40.95	41.05	10	5,978	0.17%
2020/09/25	12	40.84	1	41.20	41.20	11	6,077	0.18%
2020/09/24	0	0.00	1	40.75	40.40	-1	6,049	-0.02%
2020/09/23	3	40.23	8	40.17	40.20	-5	6,050	-0.08%
2020/09/22	1	40.45	2	40.45	40.20	-1	6,190	-0.02%
2020/09/21	1	41.55	0	0.00	40.85	1	6,266	0.02%
2020/09/18	6	41.40	2	41.53	41.75	4	6,300	0.06%
2020/09/17	1	41.25	6	41.42	41.35	-5	6,348	-0.08%
2020/09/16	3	41.43	0	0.00	41.35	3	6,514	0.05%
2020/09/15	1	41.50	1	41.55	41.55	0	6,828	0.00%
2020/09/14	0	0.00	2	41.15	41.40	-2	6,860	-0.03%
2020/09/11	7	40.11	2	40.03	40.10	5	6,849	0.07%
2020/09/10	1	40.80	0	0.00	40.60	1	6,820	0.01%
2020/09/09	1	40.85	0.2	41.20	41.20	0.8	6,839	0.01%
2020/09/08	1	41.70	0	41.60	41.65	1	6,812	0.01%
2020/09/07	1	41.60	6	42.34	41.70	-5	6,812	-0.07%
2020/09/04	1	42.05	4	42.58	42.60	-3	6,795	-0.04%
2020/09/03	5	43.50	5	43.34	43.10	0	6,761	0.00%
2020/09/02	2	42.80	2	43.00	42.80	0	6,641	0.00%
2020/09/01	3	42.42	12	42.85	43.10	-9	6,643	-0.14%
2020/08/31	2	42.15	0	0.00	41.95	2	6,584	0.03%
2020/08/28	0	0.00	4	41.79	42.00	-4	6,577	-0.06%
2020/08/27	4	42.18	0	0.00	42.30	4	6,576	0.06%
2020/08/26	2	42.30	14	42.41	42.25	-12	6,550	-0.18%
2020/08/25	7	42.29	3	42.78	42.25	4	6,525	0.06%
2020/08/24	4	42.28	0	0.00	42.75	4	6,469	0.06%
2020/08/21	1	42.65	25	42.53	42.85	-24	6,403	-0.37%
2020/08/20	14	41.46	8	41.03	40.90	6	6,284	0.10%
2020/08/19	6	43.38	30	43.25	43.25	-24	6,081	-0.39%
2020/08/18	7	41.71	9	41.71	41.85	-2	5,739	-0.03%
2020/08/17	5	41.35	1	41.25	41.35	4	5,670	0.07%
2020/08/14	2	40.48	0	0.00	40.20	2	5,639	0.04%
2020/08/13	2	40.98	1	40.35	40.40	1	5,632	0.02%
2020/08/12	13	40.89	12	40.48	40.70	1	5,622	0.02%
2020/08/11	2	40.30	12	40.68	40.00	-10	5,566	-0.18%
2020/08/10	4	41.00	0	0.00	41.00	4	5,553	0.07%
2020/08/07	21	41.63	21	41.53	41.15	0	5,549	0.00%
2020/08/06	3	41.28	5	41.27	41.05	-2	5,466	-0.04%
2020/08/05	23	41.19	13	41.13	41.45	10	5,439	0.18%
2020/08/04	26	40.73	11	40.70	40.85	15	5,472	0.27%
2020/08/03	0	0.00	11	40.55	40.50	-11	5,366	-0.20%
2020/07/30	0	0.00	1	39.55	39.80	-1	5,370	-0.02%
2020/07/29	1	39.50	1	39.70	39.35	0	5,379	0.00%
2020/07/28	10	39.71	9	40.06	39.00	1	5,409	0.02%
2020/07/27	15	40.42	7	40.46	39.90	8	5,528	0.14%
2020/07/24	13	42.11	7	42.16	41.50	6	5,541	0.11%
2020/07/23	0	0.00	27	41.98	42.35	-27	5,432	-0.50%
2020/07/22	0	0.00	17	41.60	41.35	-17	5,414	-0.31%
2020/07/21	33	43.64	11	43.50	43.50	22	5,327	0.41%
2020/07/20	10	43.88	1	43.95	43.95	9	5,169	0.17%
2020/07/17	21	44.82	13	44.98	44.55	8	5,089	0.16%
2020/07/16	3	44.58	5	44.54	44.50	-2	4,903	-0.04%
2020/07/15	0	0.00	7	43.86	43.45	-7	4,803	-0.15%
2020/07/14	3	44.02	5	43.89	44.10	-2	4,776	-0.04%
2020/07/13	4	44.40	0	0.00	44.40	4	4,729	0.08%
2020/07/10	33	44.46	22	44.52	44.45	11	4,649	0.24%
2020/07/09	3	43.55	8	43.27	43.75	-5	4,245	-0.12%
2020/07/08	15	41.83	1	41.75	42.00	14	4,064	0.34%
2020/07/07	3	41.88	3	41.93	42.00	0	4,020	0.00%
2020/07/06	5	41.03	9	41.02	41.25	-4	3,895	-0.10%
2020/07/03	11	40.05	10	40.25	40.25	1	3,836	0.03%
2020/07/02	2	40.05	5	40.37	40.40	-3	3,898	-0.08%
2020/07/01	18	40.12	3	40.20	40.05	15	3,958	0.38%
2020/06/30	0	0.00	25	39.56	39.90	-25	3,875	-0.65%
2020/06/29	4	38.36	0	0.00	38.35	4	3,815	0.10%
2020/06/24	8	39.24	2	39.33	39.05	6	3,795	0.16%
2020/06/23	6	39.18	0	0.00	39.40	6	3,794	0.16%
2020/06/22	18	39.71	22	39.49	40.00	-4	3,668	-0.11%
2020/06/19	0	0.00	10	38.44	38.45	-10	3,386	-0.30%
2020/06/18	0	0.00	11	37.93	37.95	-11	3,351	-0.33%
2020/06/17	1	37.80	0	0.00	37.80	1	3,348	0.03%
2020/06/16	10	37.60	12	37.79	38.00	-2	3,368	-0.06%
2020/06/15	6	36.68	0	0.00	36.60	6	3,404	0.18%
2020/06/12	10	35.80	10	36.70	36.90	0	3,425	0.00%
2020/06/11	2	37.35	3	37.97	37.35	-1	3,458	-0.03%
2020/06/10	2	37.93	2	38.00	37.95	0	3,500	0.00%
2020/06/09	10	37.86	0	0.00	37.80	10	3,634	0.28%
2020/06/08	12	38.02	11	38.11	38.20	1	3,693	0.03%
2020/06/05	7	38.30	26	38.44	38.75	-19	3,634	-0.52%
2020/06/04	1	37.75	1	38.00	37.95	0	3,598	0.00%
2020/06/03	1	37.65	17	37.80	37.70	-16	3,619	-0.44%
2020/06/02	0	0.00	25	37.48	37.40	-25	3,603	-0.69%
2020/06/01	1	37.05	1	37.00	37.10	0	3,607	0.00%
2020/05/29	19	36.39	1	36.90	36.35	18	3,604	0.50%
2020/05/28	25	36.73	2	36.90	36.70	23	3,613	0.64%
2020/05/27	16	37.38	13	37.32	37.35	3	3,604	0.08%
2020/05/26	2	36.20	15	36.72	37.00	-13	3,549	-0.37%
2020/05/22	3	36.18	0	0.00	36.05	3	3,507	0.09%
2020/05/21	3	36.48	1	36.75	36.50	2	3,494	0.06%
2020/05/20	5	36.45	0	0.00	36.10	5	3,488	0.14%
2020/05/19	2	36.25	5	36.40	36.25	-3	3,493	-0.09%
2020/05/18	3	36.40	0	0.00	36.10	3	3,519	0.09%
2020/05/15	12	36.55	6	36.53	36.35	6	3,531	0.17%
2020/05/14	23	37.35	4	37.36	37.10	19	3,515	0.54%
2020/05/13	12	37.88	1	37.75	37.95	11	3,509	0.31%
2020/05/12	14	38.02	33	38.22	38.20	-19	3,502	-0.54%
2020/05/11	11	38.85	56	38.89	38.60	-45	3,486	-1.29%
2020/05/08	13	37.81	1	38.00	37.90	12	3,389	0.35%
2020/05/07	2	37.30	0	0.00	37.65	2	3,369	0.06%
2020/05/06	29	37.49	0	0.00	37.35	29	3,364	0.86%
2020/05/05	1	37.65	0	0.00	37.65	1	3,364	0.03%
2020/05/04	20	37.54	0	0.00	37.65	20	3,364	0.59%
2020/04/30	53	38.59	23	38.60	38.45	30	3,359	0.89%
2020/04/29	16	36.54	11	36.86	37.10	5	3,229	0.15%
2020/04/28	0	0.00	1	36.30	36.30	-1	3,230	-0.03%
2020/04/27	2	35.75	3	35.98	36.00	-1	3,293	-0.03%
2020/04/24	22	36.00	2	36.08	35.75	20	3,281	0.61%
2020/04/23	1	35.05	7	35.79	35.85	-6	3,191	-0.19%
2020/04/22	0	0.00	1	34.60	34.55	-1	3,150	-0.03%
2020/04/21	2	34.83	4	34.31	34.25	-2	3,148	-0.06%
2020/04/17	14	35.64	1	36.10	35.20	13	3,171	0.41%
2020/04/16	0	0.00	13	35.07	35.55	-13	3,164	-0.41%
2020/04/15	4	35.29	2	35.28	35.10	2	3,179	0.06%
2020/04/14	1	34.70	0	0.00	34.90	1	3,204	0.03%
2020/04/09	0	0.00	6	34.73	34.40	-6	3,353	-0.18%
2020/04/08	0	0.00	2	35.00	35.00	-2	3,473	-0.06%
2020/04/07	6	34.36	9	34.54	34.90	-3	3,459	-0.09%
2020/04/06	4	32.20	19	31.65	32.75	-15	3,453	-0.43%
2020/04/01	2	29.60	16	29.70	29.80	-14	3,570	-0.39%
2020/03/31	1	29.30	5	29.30	29.25	-4	3,641	-0.11%
2020/03/30	0	0.00	9	28.94	29.50	-9	3,626	-0.25%
2020/03/27	2	29.08	25	29.28	28.90	-23	3,612	-0.64%
2020/03/26	11	28.10	3	28.57	28.70	8	3,601	0.22%
2020/03/25	5	28.13	11	28.16	27.70	-6	3,579	-0.17%
2020/03/24	0	0.00	3	26.50	26.80	-3	3,562	-0.08%
2020/03/23	2	24.88	10	24.55	25.00	-8	3,583	-0.22%
2020/03/20	2	25.70	12	25.66	25.70	-10	3,597	-0.28%
2020/03/19	31	25.04	0	0.00	23.40	31	3,583	0.87%
2020/03/18	6	26.48	10	27.10	26.00	-4	3,620	-0.11%
2020/03/17	21	26.74	6	26.94	26.90	15	3,842	0.39%
2020/03/16	5	28.44	0	0.00	27.80	5	3,911	0.13%
2020/03/13	14	28.40	4	28.50	28.45	10	4,071	0.25%
2020/03/12	2	33.00	0	0.00	31.50	2	4,017	0.05%
2020/03/11	2	35.08	2	35.33	34.80	0	3,992	0.00%
2020/03/10	1	34.55	7	34.24	35.05	-6	4,013	-0.15%
2020/03/09	6	35.83	3	35.60	35.00	3	4,066	0.07%
2020/03/06	6	36.83	22	36.83	36.75	-16	4,173	-0.38%
2020/03/05	1	37.35	3	37.70	37.65	-2	4,251	-0.05%
2020/03/04	3	36.80	0	0.00	37.00	3	4,308	0.07%
2020/03/02	2	36.45	6	36.68	36.50	-4	4,344	-0.09%
2020/02/27	2	37.38	4	37.31	37.20	-2	4,385	-0.05%
2020/02/26	3	38.17	0	0.00	38.20	3	4,383	0.07%
2020/02/25	0	0.00	6	37.90	38.30	-6	4,392	-0.14%
2020/02/24	0	0.00	5	37.90	37.95	-5	4,427	-0.11%
2020/02/21	1	38.40	0	0.00	38.35	1	4,472	0.02%
2020/02/20	1	39.10	1	38.75	38.75	0	4,492	0.00%
2020/02/19	7	38.54	7	38.91	38.85	0	4,531	0.00%
2020/02/18	2	38.18	0	0.00	38.10	2	4,567	0.04%
2020/02/17	13	38.67	0	0.00	38.80	13	4,685	0.28%
2020/02/14	5	39.20	14	39.34	39.40	-9	5,007	-0.18%
2020/02/13	1	39.25	2	39.60	38.85	-1	5,135	-0.02%
2020/02/12	3	39.03	11	39.20	39.25	-8	5,342	-0.15%
2020/02/11	0	0.00	5	38.49	38.90	-5	5,467	-0.09%
2020/02/10	3	38.00	1	37.91	38.00	2	5,641	0.04%
2020/02/07	1	38.80	0	0.00	38.60	1	5,764	0.02%
2020/02/06	2	39.20	0	0.00	39.40	2	5,885	0.03%
2020/02/05	5	39.24	3	38.98	38.90	2	5,997	0.03%
2020/02/04	4	38.73	2	39.23	39.40	2	6,363	0.03%
2020/02/03	0	0.00	1	38.05	38.00	-1	6,511	-0.02%
2020/01/31	12	40.10	1	40.60	39.80	11	6,658	0.17%
2020/01/30	9	40.39	2	41.25	40.30	7	6,867	0.10%
2020/01/20	8	45.06	15	44.87	44.75	-7	6,931	-0.10%
2020/01/17	5	44.76	0	0.00	44.75	5	7,059	0.07%
2020/01/16	3	44.70	3	44.60	44.70	0	7,236	0.00%
2020/01/15	0	0.00	2	44.45	44.10	-2	7,475	-0.03%
2020/01/14	0	0.00	25	44.28	44.45	-25	8,362	-0.30%
2020/01/13	2	43.45	0	0.00	43.60	2	8,385	0.02%
2020/01/10	12	43.05	2	43.30	43.40	10	8,464	0.12%
2020/01/09	14	43.35	2	43.25	43.20	12	8,509	0.14%
2020/01/08	3	43.32	5	43.60	43.25	-2	8,763	-0.02%
2020/01/07	8	43.64	5	42.85	43.00	3	8,956	0.03%
2020/01/06	11	44.45	21	44.58	44.15	-10	9,363	-0.11%
2020/01/03	28	45.37	13	45.43	45.35	15	9,819	0.15%
2020/01/02	43	46.07	25	46.73	45.90	18	10,112	0.18%
2019/12/31	4	45.98	11	46.15	45.80	-7	10,155	-0.07%
2019/12/30	1	46.05	24	46.30	46.10	-23	10,186	-0.23%
2019/12/27	19	45.80	8	45.63	46.00	11	10,049	0.11%
2019/12/26	13	44.67	12	44.75	44.80	1	9,824	0.01%
2019/12/25	2	43.78	1	43.75	43.85	1	9,696	0.01%
2019/12/24	6	43.80	3	43.85	43.85	3	9,720	0.03%
2019/12/23	9	43.99	1	43.75	43.75	8	9,746	0.08%
2019/12/19	5	43.35	0	0.00	43.20	5	9,735	0.05%
2019/12/18	2	43.85	5	43.77	43.40	-3	9,748	-0.03%
2019/12/17	3	44.13	1	43.90	43.90	2	9,828	0.02%
2019/12/16	2	43.90	7	43.92	44.10	-5	9,899	-0.05%
2019/12/13	13	44.38	2	43.83	43.70	11	10,019	0.11%
2019/12/12	28	45.35	5	45.77	44.65	23	9,924	0.23%
2019/12/11	11	44.49	9	45.08	45.25	2	9,721	0.02%
2019/12/10	14	44.96	11	44.92	44.80	3	9,684	0.03%
2019/12/09	5	43.87	9	43.97	43.85	-4	9,488	-0.04%
2019/12/06	1	43.45	4	43.60	44.15	-3	9,472	-0.03%
2019/12/05	2	43.28	0	0.00	43.30	2	9,755	0.02%
2019/12/04	5	43.30	0	0.00	43.00	5	9,952	0.05%
2019/12/03	0	0.00	1	44.40	43.90	-1	9,913	-0.01%
2019/12/02	3	42.87	1	43.60	43.50	2	9,777	0.02%
2019/11/28	0	0.00	7	43.24	43.45	-7	9,673	-0.07%
2019/11/27	2	43.15	0	0.00	43.55	2	9,674	0.02%
2019/11/26	0	0.00	1	43.50	43.50	-1	9,652	-0.01%
2019/11/25	5	42.75	1	42.60	42.75	4	9,633	0.04%
2019/11/22	0	0.00	2	42.70	42.35	-2	9,644	-0.02%
2019/11/21	0	0.00	7	42.76	42.60	-7	9,690	-0.07%
2019/11/20	14	42.42	0	0.00	42.35	14	9,701	0.14%
2019/11/18	0	0.00	7	43.24	43.50	-7	9,730	-0.07%
2019/11/15	5.5	42.73	7	42.99	43.05	-1.5	9,742	-0.02%
2019/11/14	18	42.25	4	42.41	42.20	14	9,773	0.14%
2019/11/13	26	43.11	1	42.10	42.10	25	9,656	0.26%
2019/11/12	4	45.00	1	45.75	44.65	3	9,317	0.03%
2019/11/11	5	45.48	6	45.30	45.20	-1	9,183	-0.01%
2019/11/08	1	45.40	10	45.30	45.70	-9	8,954	-0.10%
2019/11/07	2	44.83	1	45.30	44.95	1	8,821	0.01%
2019/11/06	0	0.00	7	44.88	44.60	-7	8,649	-0.08%
2019/11/05	7.5	44.32	6	44.06	44.05	1.5	8,518	0.02%
2019/11/04	12	45.26	3	45.33	45.00	9	8,393	0.11%
2019/11/01	5	45.94	3	46.97	45.90	2	8,267	0.02%
2019/10/31	4	45.63	8	45.68	45.70	-4	7,899	-0.05%
2019/10/30	6	45.16	9	45.75	45.00	-3	7,712	-0.04%
2019/10/29	8	45.21	26	44.99	44.75	-18	7,522	-0.24%
2019/10/28	4	44.30	3	44.63	44.20	1	7,296	0.01%
2019/10/25	4	44.04	1	43.80	43.80	3	7,172	0.04%
2019/10/24	5	44.70	1	44.70	44.80	4	7,057	0.06%
2019/10/23	11	45.54	0	0.00	45.05	11	6,886	0.16%
2019/10/22	10	46.24	26.3	48.09	46.00	-16.3	6,665	-0.24%
2019/10/21	1	43.70	2	43.95	44.00	-1	5,805	-0.02%
2019/10/18	3	43.62	6	43.38	43.60	-3	5,744	-0.05%
2019/10/17	1	43.20	2	43.23	43.35	-1	5,658	-0.02%
2019/10/16	7	43.76	8	43.94	43.05	-1	5,626	-0.02%
2019/10/15	21	43.41	4	43.74	43.30	17	5,344	0.32%
2019/10/14	12	42.88	279.4	42.88	44.55	-267.4	5,150	-5.19%	大賣/鉅額交易
2019/10/09	4	39.91	19	39.90	40.50	-15	4,702	-0.32%
2019/10/08	11	38.68	9	38.68	38.50	2	4,309	0.05%
2019/10/07	5	37.42	4	37.39	37.35	1	4,173	0.02%
2019/10/04	1	35.90	9	36.13	36.55	-8	4,071	-0.20%
2019/10/03	2	35.05	1	35.05	35.05	1	3,990	0.03%
2019/10/01	4	35.11	1	35.00	35.20	3	3,992	0.08%
2019/09/27	2	34.78	0	0.00	34.80	2	4,004	0.05%
2019/09/24	11	36.36	0	0.00	36.00	11	3,936	0.28%
2019/09/20	6	36.83	0	0.00	36.10	6	3,869	0.16%
2019/09/18	0	0.00	3	36.88	37.00	-3	3,653	-0.08%
2019/09/17	1	35.65	3	35.68	35.55	-2	3,510	-0.06%
2019/09/16	2	36.15	1	35.70	35.95	1	3,567	0.03%
2019/09/12	2	35.75	5	36.01	36.15	-3	3,531	-0.08%
2019/09/10	3	34.83	0	0.00	34.80	3	3,423	0.09%
2019/09/09	2.1	36.89	1	35.65	35.70	1.1	3,350	0.03%
2019/09/06	1	36.40	27	36.10	36.60	-26	3,022	-0.86%
2019/09/05	1	35.20	0	0.00	34.85	1	2,852	0.04%
2019/09/04	0	0.00	1	34.95	35.20	-1	2,855	-0.04%
2019/09/03	0	0.00	2	35.05	35.20	-2	2,837	-0.07%
2019/08/30	0	0.00	9	34.77	34.65	-9	2,772	-0.32%
2019/08/29	0	0.00	1	34.15	34.50	-1	2,747	-0.04%
2019/08/28	0	0.00	5	33.86	34.30	-5	2,732	-0.18%
2019/08/27	7	33.88	0	0.00	33.75	7	2,691	0.26%
2019/08/26	4	33.41	0	0.00	33.35	4	2,671	0.15%
2019/08/23	2	35.70	0	0.00	35.30	2	2,631	0.08%
2019/08/22	1	35.70	3	35.75	35.75	-2	2,602	-0.08%
2019/08/20	2	35.23	0	0.00	35.05	2	2,497	0.08%
2019/08/19	23	35.00	3	35.00	35.05	20	2,432	0.82%
2019/08/16	0	0.00	1	32.50	32.90	-1	2,354	-0.04%
2019/08/08	0	0.00	1	32.30	32.00	-1	2,394	-0.04%
2019/08/07	1	31.15	0	0.00	31.05	1	2,406	0.04%
2019/08/02	2	32.20	5	32.09	31.80	-3	2,666	-0.11%
2019/08/01	4	33.36	0	0.00	33.35	4	2,703	0.15%
2019/07/31	2	33.60	0	0.00	34.00	2	2,807	0.07%
2019/07/30	10	35.08	8	35.09	35.15	2	2,822	0.07%
2019/07/29	1	35.65	0	0.00	35.65	1	2,808	0.04%
2019/07/26	0	0.00	1	35.65	35.70	-1	2,837	-0.04%
2019/07/25	0	0.00	2	35.10	35.30	-2	2,875	-0.07%
2019/07/24	13	34.72	0	0.00	34.65	13	2,889	0.45%
2019/07/22	0	0.00	2	35.15	35.15	-2	3,052	-0.07%
2019/07/19	0	0.00	1	35.15	35.10	-1	3,036	-0.03%
2019/07/18	0	0.00	2	35.60	34.90	-2	3,040	-0.07%
2019/07/17	2	34.90	2	35.10	35.20	0	3,007	0.00%
2019/07/16	11	35.71	10	35.30	35.10	1	3,048	0.03%
2019/07/15	7	35.02	2	35.15	35.15	5	3,079	0.16%
2019/07/12	0	0.00	10	35.63	35.80	-10	3,119	-0.32%
2019/07/11	10	36.28	19	36.29	36.80	-9	3,099	-0.29%
2019/07/10	9	33.95	2	34.63	35.80	7	2,908	0.24%
2019/07/09	6	32.50	0	0.00	32.55	6	2,876	0.21%
2019/07/03	3	32.45	3	32.65	32.10	0	3,236	0.00%
2019/07/02	3	32.30	1	32.30	32.30	2	3,420	0.06%
2019/07/01	1	32.15	6	32.50	32.60	-5	3,839	-0.13%
2019/06/28	1	31.70	1	31.70	31.65	0	3,864	0.00%
2019/06/26	7	31.46	0	0.00	31.45	7	3,933	0.18%
2019/06/25	1	31.50	1	31.45	31.45	0	4,004	0.00%
2019/06/24	0	0.00	3	32.00	32.00	-3	4,174	-0.07%
2019/06/21	1	31.70	2	32.63	31.70	-1	4,317	-0.02%
2019/06/20	1	32.10	0	0.00	32.35	1	4,331	0.02%
2019/06/19	2	31.60	6	31.52	31.65	-4	4,389	-0.09%
2019/06/17	4	30.99	3	30.95	31.00	1	4,482	0.02%
2019/06/13	1	31.95	3	31.87	31.50	-2	4,625	-0.04%
2019/06/12	5	32.55	4	32.30	32.95	1	4,701	0.02%
2019/06/06	0	0.00	1	30.75	30.65	-1	5,754	-0.02%
2019/06/05	1	31.35	0	0.00	31.10	1	6,114	0.02%
2019/06/04	6	31.52	6	31.33	31.00	0	6,214	0.00%
2019/06/03	2	31.55	3	31.53	31.50	-1	6,445	-0.02%
2019/05/31	1	32.05	0	0.00	32.05	1	6,806	0.01%
2019/05/30	41	31.16	40	31.45	31.40	1	7,087	0.01%
2019/05/29	0	0.00	3	30.70	30.75	-3	7,135	-0.04%
2019/05/28	8	31.23	0	0.00	30.50	8	7,127	0.11%
2019/05/24	0	0.00	1	31.65	31.60	-1	7,203	-0.01%
2019/05/23	4	31.04	0	0.00	30.90	4	7,217	0.06%
2019/05/22	2	32.80	0	0.00	32.20	2	7,189	0.03%
2019/05/21	0	0.00	1	32.00	32.65	-1	7,196	-0.01%
2019/05/20	0	0.00	20	32.00	32.10	-20	7,191	-0.28%
2019/05/17	0	0.00	7	33.03	31.55	-7	7,296	-0.10%
2019/05/16	8	33.30	0	0.00	32.85	8	7,308	0.11%
2019/05/15	0	0.00	1	33.85	33.95	-1	7,297	-0.01%
2019/05/14	8	31.95	9	32.29	33.00	-1	7,285	-0.01%
2019/05/13	3	33.50	2	32.80	32.80	1	7,185	0.01%
2019/05/10	7	33.87	11	33.66	33.70	-4	7,109	-0.06%
2019/05/09	0	0.00	5	35.78	35.45	-5	6,976	-0.07%
2019/05/08	7	36.29	2	36.30	35.35	5	6,904	0.07%
2019/05/07	1	37.35	0	0.00	37.35	1	6,796	0.01%
2019/05/02	0	0.00	5	38.58	38.80	-5	6,634	-0.08%
2019/04/30	1	36.80	0	0.00	37.50	1	6,546	0.02%
2019/04/29	3	37.37	0	0.00	37.50	3	6,501	0.05%
2019/04/26	2	38.95	2	39.13	38.95	0	6,379	0.00%
2019/04/24	1	38.00	1	38.20	37.85	0	6,232	0.00%
2019/04/22	3	38.77	1	38.85	38.65	2	6,181	0.03%
2019/04/19	11	38.18	12	38.31	37.70	-1	6,119	-0.02%
2019/04/18	3	38.85	6	38.93	38.25	-3	6,016	-0.05%
2019/04/17	8	39.33	26	40.52	39.20	-18	5,932	-0.30%
2019/04/16	7	39.50	5	39.70	39.50	2	5,834	0.03%
2019/04/15	24	39.91	1	40.20	40.20	23	5,761	0.40%
2019/04/12	1	40.15	2	39.93	38.95	-1	5,677	-0.02%
2019/04/11	4	40.08	0	0.00	40.05	4	5,554	0.07%
2019/04/10	5	41.22	0	0.00	41.10	5	5,459	0.09%
2019/04/09	0	0.00	2	42.80	42.90	-2	5,339	-0.04%
2019/04/08	8	45.19	2	44.15	43.05	6	5,252	0.11%
2019/04/03	2	42.80	12	42.98	43.45	-10	5,053	-0.20%
2019/04/02	0	0.00	4	39.95	39.50	-4	4,620	-0.09%
2019/04/01	2	38.95	2	39.10	39.00	0	4,567	0.00%
2019/03/29	1	39.30	0	0.00	39.20	1	4,523	0.02%
2019/03/28	6	39.72	3	39.95	39.05	3	4,497	0.07%
2019/03/27	0	0.00	7	40.60	40.75	-7	4,438	-0.16%
2019/03/26	3	38.70	3	38.93	39.00	0	4,258	0.00%
2019/03/21	0	0.00	3	38.18	38.65	-3	3,975	-0.08%
2019/03/20	0	0.00	1	39.00	38.15	-1	3,961	-0.03%
2019/03/19	14	38.90	9	38.31	38.00	5	3,894	0.13%
2019/03/18	10	38.05	30	38.77	38.65	-20	3,804	-0.53%
2019/03/15	23	38.60	1.2	39.82	38.50	21.9	3,726	0.59%
2019/03/14	4	40.20	4	39.81	40.65	0	3,582	0.00%
2019/03/13	8	39.56	11	39.85	40.30	-3	3,419	-0.09%
2019/03/12	25	38.38	21	37.60	37.55	4	3,078	0.13%
2019/03/11	6	37.08	7	38.39	38.60	-1	2,521	-0.04%
2019/03/08	2	34.18	2	34.48	35.10	0	2,187	0.00%
2019/03/07	8	34.05	14	34.71	35.10	-6	2,108	-0.28%
2019/03/06	13	33.63	22	33.76	34.70	-9	1,888	-0.48%
2019/03/05	8	32.61	3	32.23	31.95	5	1,550	0.32%
2019/02/26	9	28.48	4	28.88	28.35	5	1,179	0.42%
2019/02/20	0	0.00	5	27.90	28.10	-5	1,163	-0.43%
2019/02/18	2	27.93	12	27.75	28.00	-10	1,411	-0.71%
2019/02/15	12	26.17	8	26.56	26.90	4	1,301	0.31%
2019/02/13	5	25.10	4	25.00	25.05	1	1,222	0.08%
2019/02/12	1	24.35	0	0.00	24.65	1	1,190	0.08%
2019/02/11	4	23.95	0	0.00	24.05	4	1,182	0.34%
2019/01/28	0	0.00	2	24.35	24.40	-2	1,180	-0.17%
2019/01/22	1	23.80	0	0.00	23.80	1	1,181	0.08%
2019/01/21	5	24.00	0	0.00	23.90	5	1,187	0.42%
2019/01/18	2	23.95	0	0.00	23.90	2	1,193	0.17%
2018/12/28	0	0.00	1	24.05	23.70	-1	1,318	-0.08%
2018/12/13	0	0.00	1	25.15	25.20	-1	1,446	-0.07%
2018/12/10	10	24.20	0	0.00	24.15	10	1,439	0.69%
2018/12/05	0	0.00	2	25.15	25.40	-2	1,438	-0.14%
2018/12/04	0	0.00	2	25.60	25.65	-2	1,453	-0.14%
2018/11/20	2	24.20	0	0.00	24.15	2	1,301	0.15%
2018/11/16	21	23.92	12	23.77	24.00	9	1,240	0.73%
2018/11/15	2	23.30	0	0.00	23.45	2	1,079	0.19%
2018/11/08	2	21.75	0	0.00	21.75	2	1,037	0.19%
2018/11/01	0	0.00	2	21.75	21.75	-2	1,075	-0.19%
2018/10/24	2	20.85	0	0.00	20.85	2	1,128	0.18%
2018/10/19	0	0.00	2	21.10	21.10	-2	1,134	-0.18%
2018/10/16	2	21.95	0	0.00	21.90	2	1,109	0.18%
2018/10/11	0	0.00	1.1	22.04	21.85	-1.1	1,110	-0.09%
2018/10/05	1.2	24.40	0	0.00	24.30	1.2	1,052	0.11%
2018/09/21	0	0.00	1	26.20	25.85	-1	1,029	-0.10%
2018/09/12	0	0.00	2.3	26.89	26.95	-2.3	926	-0.25%
2018/08/17	3	28.00	0	0.00	28.00	3	1,032	0.29%
2018/08/15	1	28.30	6	27.55	28.30	-5	1,018	-0.49%
2018/08/13	0	0.00	0	30.20	29.80	0	967	0.00%
2018/08/10	0	0.00	1	30.65	30.20	-1	961	-0.10%
2018/08/01	1	33.05	0	0.00	33.05	1	1,061	0.09%
2018/07/31	1	33.10	0	0.00	33.10	1	1,050	0.10%
2018/07/27	1	33.05	0	0.00	33.00	1	1,061	0.09%
2018/07/26	10	32.50	0	0.00	32.65	10	1,056	0.95%
2018/07/06	0	0.00	5	31.60	30.65	-5	1,088	-0.46%
2018/07/05	0	0.00	5	31.80	31.80	-5	1,073	-0.47%
2018/06/29	6	32.85	0	0.00	32.50	6	1,093	0.55%
2018/06/27	5	33.00	5	32.80	32.70	0	1,087	0.00%
2018/06/26	1	32.85	0	0.00	33.00	1	1,081	0.09%
2018/06/21	2	35.08	0	0.00	35.05	2	1,033	0.19%
2018/06/20	5	35.20	0	0.00	35.15	5	1,036	0.48%
2018/06/14	0	0.00	2	36.05	35.90	-2	990	-0.20%
2018/06/13	5	36.40	0	0.00	35.95	5	991	0.50%
2018/06/08	0	0.00	3	36.30	36.05	-3	964	-0.31%
2018/06/07	5	36.43	1	36.35	36.30	4	961	0.42%
2018/06/05	0	0.00	1	35.70	35.65	-1	937	-0.11%
2018/06/04	1	35.65	0	0.00	35.70	1	934	0.11%
2018/06/01	4	35.46	4	35.40	35.45	0	963	0.00%
2018/05/31	0	0.00	1	35.10	35.45	-1	970	-0.10%
2018/05/28	1	35.30	0	0.00	35.35	1	975	0.10%
2018/05/24	1	35.15	0	0.00	35.20	1	968	0.10%
2018/05/18	1	35.15	0	0.00	35.05	1	1,007	0.10%
2018/05/17	2	35.75	0	0.00	35.75	2	1,004	0.20%
2018/05/16	2	35.95	0	0.00	35.55	2	991	0.20%
2018/05/14	2	40.60	0	0.00	40.45	2	970	0.21%
2018/04/27	30	38.80	0	0.00	38.80	30	987	3.04%
2018/04/23	1	40.00	0	0.00	40.25	1	1,006	0.10%
2018/04/19	0	0.00	1	41.30	41.10	-1	1,015	-0.10%
2018/04/18	0	0.00	1	40.25	40.75	-1	1,017	-0.10%
2018/04/17	1	40.30	0	0.00	40.30	1	1,032	0.10%
2018/03/30	2	40.85	0	0.00	41.00	2	1,199	0.17%
2018/03/28	1	40.70	0	0.00	41.05	1	1,215	0.08%
2018/03/27	2	41.05	2	40.95	41.00	0	1,225	0.00%
2018/03/21	0	0.00	1	42.25	42.05	-1	1,418	-0.07%
2018/03/12	1	42.70	0	0.00	42.65	1	1,768	0.06%
2018/03/09	0	0.00	3	42.53	42.70	-3	1,794	-0.17%
2018/03/08	0	0.00	1	42.85	42.90	-1	1,811	-0.06%
2018/03/07	3	43.13	2	42.55	42.85	1	1,843	0.05%
2018/03/06	0	0.00	1	42.45	42.60	-1	1,828	-0.06%
2018/03/05	1	42.00	0	0.00	41.50	1	1,829	0.05%
2018/02/23	2	42.23	0	0.00	42.15	2	2,005	0.10%
2018/02/22	1	41.60	0	0.00	41.60	1	2,024	0.05%
2018/02/09	0	0.00	1	40.20	41.10	-1	2,135	-0.05%
2018/02/06	0	0.00	2	42.90	41.75	-2	2,182	-0.09%
2018/01/30	1	46.80	0	0.00	46.75	1	2,477	0.04%
2018/01/25	1	45.90	0	0.00	46.00	1	2,542	0.04%
2018/01/17	1	47.45	0	0.00	47.40	1	2,887	0.03%
2018/01/16	1	47.55	0	0.00	47.60	1	2,913	0.03%
2018/01/11	0	0.00	1	47.45	47.05	-1	3,037	-0.03%
2018/01/08	0	0.00	0	48.70	48.70	0	3,146	0.00%
2018/01/05	0	0.00	2.1	49.99	49.70	-2.1	3,229	-0.06%
2018/01/03	1	49.75	1	50.30	49.75	0	3,364	0.00%