正崴 (2392)-台新-高雄券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

可現股當沖

股價
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	79.90	75.2	79.90	79.90	-72.2	9,470	-0.76%
2024/11/21	26	72.67	24.3	72.74	72.70	1.7	9,244	0.02%
2024/11/20	85.2	73.29	50	73.22	72.80	35.2	9,151	0.38%
2024/11/19	91.5	73.81	93.1	74.06	75.10	-1.6	8,982	-0.02%
2024/11/18	112.2	73.34	107	73.21	72.20	5.2	8,775	0.06%	大買/大賣/
2024/11/15	188.1	74.13	142.1	73.73	72.60	46	8,468	0.54%	大買/大賣/
2024/11/14	109.6	73.55	96	73.69	72.00	13.6	8,001	0.17%	大買/
2024/11/13	156.2	74.18	174	74.64	75.10	-17.9	7,525	-0.24%	大買/大賣/
2024/11/12	55.6	72.14	31.4	71.98	71.60	24.2	6,900	0.35%
2024/11/11	175	74.63	226.2	74.60	74.50	-51.2	6,708	-0.76%	大買/大賣/
2024/11/08	208.7	74.06	212	73.74	74.20	-3.3	6,099	-0.05%	大買/大賣/
2024/11/07	58	67.77	101	68.74	69.50	-43	5,274	-0.82%	大賣/
2024/11/06	22.1	63.00	12	63.29	63.20	10.1	4,993	0.20%
2024/11/05	4	62.90	37.1	62.87	62.80	-33.1	5,131	-0.65%
2024/11/04	6	62.07	3	61.87	62.00	3	5,345	0.06%
2024/11/01	60.1	62.97	2	62.70	63.10	58.1	5,369	1.08%
2024/10/30	55.2	64.03	106	64.18	64.80	-50.8	5,410	-0.94%	大賣/
2024/10/29	32	62.35	19	62.49	61.70	13	5,324	0.24%
2024/10/28	3	62.10	5	62.48	61.60	-2	5,228	-0.04%
2024/10/25	18	63.03	5	62.68	62.90	13	5,304	0.25%
2024/10/24	23	63.45	38	62.42	61.80	-15	5,399	-0.28%
2024/10/23	5	62.50	8	62.20	62.10	-3	5,482	-0.05%
2024/10/22	5	61.60	0	0.00	61.80	5	5,571	0.09%
2024/10/21	0	0.00	21	61.44	62.10	-21	5,751	-0.37%
2024/10/18	5	61.46	1	61.50	60.70	4	5,914	0.07%
2024/10/17	0	0.00	3	62.00	61.60	-3	6,084	-0.05%
2024/10/16	3	60.90	0	0.00	60.80	3	6,258	0.05%
2024/10/15	7	62.03	12	62.44	61.50	-5	6,413	-0.08%
2024/10/14	10	61.26	8	61.04	61.90	2	6,696	0.03%
2024/10/11	9	60.22	26	59.97	59.80	-17	7,153	-0.24%
2024/10/09	10.6	61.72	0	0.00	61.60	10.6	8,150	0.13%
2024/10/08	7	62.81	5	62.20	62.20	2	9,853	0.02%
2024/10/07	5	63.88	1	63.80	63.80	4	11,621	0.03%
2024/10/04	6	63.60	5	63.64	63.40	1	12,482	0.01%
2024/10/01	2	63.95	4	64.15	64.00	-2	12,736	-0.02%
2024/09/30	12	64.50	0	0.00	64.30	12	12,809	0.09%
2024/09/27	1	65.70	5.1	65.42	65.80	-4.1	12,915	-0.03%
2024/09/26	2	64.90	1	64.90	64.80	1	13,051	0.01%
2024/09/25	5	65.36	12	65.72	65.60	-7	13,171	-0.05%
2024/09/24	3	64.23	6	64.22	64.50	-3	13,450	-0.02%
2024/09/23	2	65.00	2	64.95	64.90	0	13,686	0.00%
2024/09/20	15	65.65	23	67.16	64.20	-8	13,960	-0.06%
2024/09/19	1	62.70	13	63.90	65.30	-12	13,917	-0.09%
2024/09/18	14	63.14	1	64.20	62.60	13	14,049	0.09%
2024/09/16	1	64.40	8	64.23	64.60	-7	14,589	-0.05%
2024/09/13	5.1	63.78	8	64.25	64.20	-3	14,840	-0.02%
2024/09/12	29	64.04	24	64.33	64.60	5	15,139	0.03%
2024/09/11	1.1	61.80	2	62.00	61.70	-0.9	15,483	-0.01%
2024/09/10	7	63.04	5.2	62.78	61.70	1.9	15,751	0.01%
2024/09/09	1	61.80	21	61.59	63.30	-20	16,755	-0.12%
2024/09/06	5	62.74	15	63.05	63.20	-10	17,091	-0.06%
2024/09/05	7	63.21	4	63.35	62.80	3	17,300	0.02%
2024/09/04	33.6	63.49	7	63.23	63.00	26.6	17,298	0.15%
2024/09/03	13.5	69.08	7	69.30	68.30	6.5	17,213	0.04%
2024/09/02	85.1	70.92	33.6	71.04	70.00	51.5	17,269	0.30%
2024/08/30	32.1	72.76	40.5	72.53	71.50	-8.4	17,202	-0.05%
2024/08/29	60.7	70.60	12	70.50	70.40	48.7	16,956	0.29%
2024/08/28	59.1	71.18	76	71.43	71.50	-16.9	16,878	-0.10%
2024/08/27	5.4	67.94	72	65.90	69.00	-66.7	16,614	-0.40%
2024/08/26	11	67.01	4	66.80	65.80	7	16,586	0.04%
2024/08/23	3	66.70	21	66.21	67.10	-18	16,638	-0.11%
2024/08/22	43	67.82	16	67.46	67.50	27	16,791	0.16%
2024/08/21	78.3	68.80	7	69.06	67.90	71.3	17,412	0.41%
2024/08/20	62	68.98	26	69.68	69.50	36	18,218	0.20%
2024/08/19	4	66.85	8	66.78	66.70	-4	18,991	-0.02%
2024/08/16	7.1	66.53	9.1	66.63	66.60	-2	19,311	-0.01%
2024/08/15	6	66.32	5.1	65.91	65.90	0.9	19,609	0.00%
2024/08/14	18	66.98	4	67.40	66.30	14	20,179	0.07%
2024/08/13	2	66.50	7	66.80	67.30	-5	20,223	-0.02%
2024/08/12	20	67.39	15	66.61	66.80	5	20,212	0.02%
2024/08/09	51	67.21	37	66.99	66.90	14	20,242	0.07%
2024/08/08	18	64.42	1	64.00	63.70	17	20,135	0.08%
2024/08/07	47.1	64.83	41	65.11	66.00	6.1	20,270	0.03%
2024/08/06	33.1	59.46	59	59.05	60.70	-25.9	20,133	-0.13%
2024/08/05	14	62.98	2	63.65	62.70	12	19,946	0.06%
2024/08/02	22.1	70.74	21	70.55	69.60	1.1	19,945	0.01%
2024/08/01	15.1	73.21	6	73.38	74.00	9.1	19,997	0.05%
2024/07/31	4.2	70.07	0	0.00	70.30	4.2	20,024	0.02%
2024/07/30	16	68.79	12.2	68.53	69.80	3.8	20,242	0.02%
2024/07/29	15.6	69.84	9.1	69.35	68.80	6.5	20,142	0.03%
2024/07/26	48	71.30	42	71.39	71.30	6	20,024	0.03%
2024/07/23	20	74.40	7	74.57	74.00	13	19,904	0.07%
2024/07/22	28	75.56	47	75.11	74.50	-19	19,802	-0.10%
2024/07/19	28.4	78.69	17	78.12	76.80	11.4	19,624	0.06%
2024/07/18	27.8	80.41	16	80.72	79.80	11.8	19,458	0.06%
2024/07/17	21.2	84.72	12.1	84.81	83.60	9	19,273	0.05%
2024/07/16	41	85.48	34	85.54	84.40	7	19,090	0.04%
2024/07/15	45.4	88.00	25.2	86.83	86.10	20.2	18,952	0.11%
2024/07/12	69.5	89.41	158.6	89.18	89.50	-89.1	18,704	-0.48%	大賣/
2024/07/11	230.8	91.93	226.1	91.48	89.60	4.8	18,215	0.03%	大買/大賣/
2024/07/10	347.8	90.75	287.1	91.06	90.00	60.7	17,228	0.35%	大買/大賣/
2024/07/09	313.2	84.99	405.3	86.60	89.10	-92.1	15,502	-0.59%	大買/大賣/
2024/07/08	91.4	81.23	132.5	82.36	81.00	-41.1	13,719	-0.30%	大賣/
2024/07/05	30	79.50	56	78.97	79.00	-26	12,866	-0.20%
2024/07/04	40	77.13	31	77.09	76.90	9	12,601	0.07%
2024/07/03	115.1	77.77	75.5	78.04	76.50	39.6	12,521	0.32%	大買/
2024/07/02	87	76.13	47	76.09	76.90	40	12,413	0.32%
2024/07/01	18.4	78.37	36	78.30	77.80	-17.6	12,264	-0.14%
2024/06/28	82	79.15	51	79.02	79.00	31	12,141	0.26%
2024/06/27	25	78.70	19	78.30	77.70	6	11,918	0.05%
2024/06/26	90.1	78.21	83	77.94	77.50	7.1	11,835	0.06%
2024/06/25	13	74.75	14.2	75.60	76.30	-1.2	11,610	-0.01%
2024/06/24	29.6	75.50	16	75.79	75.30	13.6	11,628	0.12%
2024/06/21	88.3	79.38	59.5	79.44	77.70	28.8	11,472	0.25%
2024/06/20	40.7	76.54	75	76.75	77.80	-34.3	10,902	-0.31%
2024/06/19	57.3	75.21	67.1	75.57	74.60	-9.8	10,646	-0.09%
2024/06/18	130.7	79.51	76.8	79.73	77.40	53.9	10,334	0.52%	大買/
2024/06/17	123.2	78.94	66.2	78.74	78.70	57	9,912	0.57%	大買/
2024/06/14	240.1	79.44	148	80.24	79.70	92.1	9,647	0.95%	大買/大賣/
2024/06/13	69	73.52	63.5	74.27	75.90	5.5	8,601	0.06%
2024/06/12	69.1	67.24	37	67.78	69.00	32.1	8,254	0.39%
2024/06/11	41	70.55	4	71.95	69.20	37	8,037	0.46%
2024/06/07	17	70.19	12	70.06	70.50	5	8,047	0.06%
2024/06/06	15	67.86	1	70.40	66.60	14	8,085	0.17%
2024/06/05	10	70.55	5	70.00	69.60	5	7,991	0.06%
2024/06/04	8.1	71.89	8.2	72.00	71.20	-0.1	7,988	0.00%
2024/06/03	6	72.43	5	72.46	72.40	1	7,971	0.01%
2024/05/31	34	73.56	24.9	73.90	72.00	9.2	7,949	0.12%
2024/05/30	12.2	73.26	4.1	73.27	72.50	8.1	7,882	0.10%
2024/05/29	17	76.28	16	76.40	75.00	1	7,869	0.01%
2024/05/28	33.2	74.47	21	74.79	75.80	12.2	7,803	0.16%
2024/05/27	122.1	75.07	81.5	74.58	73.90	40.6	7,632	0.53%	大買/
2024/05/24	96.6	73.15	59.4	72.92	72.20	37.2	7,015	0.53%
2024/05/23	109.4	70.57	105.1	70.67	73.30	4.4	6,116	0.07%	大買/大賣/
2024/05/22	16	64.10	32.1	65.00	66.70	-16.1	5,175	-0.31%
2024/05/21	25.1	57.55	49	58.17	60.70	-23.9	4,835	-0.50%
2024/05/20	56	57.98	32.3	58.27	58.50	23.7	4,496	0.53%
2024/05/17	5	53.22	12	53.48	53.70	-7	3,911	-0.18%
2024/05/16	0.1	51.80	9	52.18	52.00	-8.9	3,770	-0.24%
2024/05/15	24.6	52.12	19.9	52.24	51.60	4.7	3,721	0.13%
2024/05/14	1	51.80	2	51.30	51.50	-1	3,610	-0.03%
2024/05/13	38.3	51.12	47.2	51.05	51.60	-8.9	3,527	-0.25%
2024/05/10	1	48.40	6	48.38	48.75	-5	3,315	-0.15%
2024/05/09	15	49.80	23	49.90	48.80	-8	3,289	-0.24%
2024/05/08	18	49.17	48	49.84	49.35	-30	3,201	-0.94%
2024/05/07	71	49.63	40	49.83	49.45	31	3,130	0.99%
2024/05/06	45.2	49.05	10.2	49.28	49.50	35	2,921	1.20%
2024/05/03	106.5	48.21	139.5	48.62	48.75	-33	2,761	-1.20%	大買/大賣/
2024/04/30	10	46.79	4.5	46.91	46.60	5.5	2,460	0.22%
2024/04/29	1	46.45	15	46.61	46.60	-14	2,442	-0.57%
2024/04/26	0	0.00	2	45.90	45.50	-2	2,404	-0.08%
2024/04/25	4	45.48	3	45.77	45.40	1	2,422	0.04%
2024/04/24	1	45.30	7	45.45	45.80	-6	2,415	-0.25%
2024/04/23	7	44.55	4	44.55	44.60	3	2,415	0.12%
2024/04/22	1	43.95	1	44.10	44.15	0	2,424	0.00%
2024/04/19	12	44.29	5	44.50	44.40	7	2,430	0.29%
2024/04/18	2	45.90	19	46.01	46.25	-17	2,388	-0.71%
2024/04/17	0	0.00	3.5	44.47	44.45	-3.5	2,355	-0.15%
2024/04/16	28.6	44.03	5	43.90	43.50	23.6	2,351	1.01%
2024/04/15	0.2	46.00	2	46.10	45.80	-1.8	2,301	-0.08%
2024/04/12	12	45.79	2	46.15	46.25	10	2,301	0.43%
2024/04/11	5	45.92	0	0.00	45.85	5	2,300	0.22%
2024/04/10	0	0.00	11	46.52	46.65	-11	2,389	-0.46%
2024/04/09	0	0.00	1.3	46.44	46.25	-1.3	2,395	-0.05%
2024/04/08	1	45.85	4	46.05	45.90	-3	2,389	-0.13%
2024/04/03	13	46.33	4	46.66	46.35	9	2,378	0.38%
2024/04/02	16	46.85	0	0.00	47.00	16	2,371	0.67%
2024/04/01	30	47.61	17	47.67	47.10	13	2,388	0.54%
2024/03/29	20.5	47.14	12	47.70	46.40	8.5	2,313	0.37%
2024/03/28	15	46.25	10	46.32	46.00	5	2,161	0.23%
2024/03/27	17	46.59	39	46.07	47.10	-22	2,122	-1.04%
2024/03/26	5	44.86	4	44.38	44.85	1	2,030	0.05%
2024/03/25	2	45.30	6	45.33	45.15	-4	2,077	-0.19%
2024/03/22	19	44.92	3	44.93	45.00	16	2,139	0.75%
2024/03/21	7	44.81	1	44.80	44.90	6	2,252	0.27%
2024/03/20	4	44.65	5	44.83	44.40	-1	2,327	-0.04%
2024/03/19	7	44.15	1	44.05	44.05	6	2,418	0.25%
2024/03/18	4	44.08	4	43.96	44.00	0	2,711	0.00%
2024/03/14	2.5	44.64	2	44.75	44.40	0.5	3,448	0.01%
2024/03/13	13	45.50	4	45.78	45.15	9	3,437	0.26%
2024/03/12	13	44.65	8	45.04	45.20	5	3,402	0.15%
2024/03/11	1	43.20	2.5	43.88	43.90	-1.5	3,333	-0.05%
2024/03/08	5	44.31	12	44.59	43.95	-7	3,332	-0.21%
2024/03/07	3	45.38	3	45.50	45.45	0	3,320	0.00%
2024/03/06	7	46.11	1	46.20	46.05	6	3,334	0.18%
2024/03/05	2	46.30	5.1	46.28	46.50	-3.1	3,341	-0.09%
2024/03/04	13.1	46.03	12	46.05	45.85	1.1	3,355	0.03%
2024/03/01	8	45.81	4	45.84	46.05	4	3,335	0.12%
2024/02/29	11	45.40	1	45.10	45.45	10	3,380	0.30%
2024/02/27	4	44.21	5	44.46	44.50	-1	3,421	-0.03%
2024/02/26	2	45.10	5	44.98	44.50	-3	3,391	-0.09%
2024/02/23	9.2	43.92	0	0.00	43.90	9.2	3,346	0.28%
2024/02/22	8	43.98	0	0.00	43.90	8	3,332	0.24%
2024/02/21	2	44.33	6	44.14	44.20	-4	3,323	-0.12%
2024/02/20	2	43.73	0	0.00	43.50	2	3,318	0.06%
2024/02/19	2	43.30	0	0.00	43.75	2	3,302	0.06%
2024/02/16	2	43.03	2	43.48	43.20	0	3,320	0.00%
2024/02/15	9	42.69	0	0.00	42.85	9	3,317	0.27%
2024/02/05	6	43.40	0	0.00	43.50	6	3,335	0.18%
2024/02/02	3	43.83	0	0.00	43.70	3	3,322	0.09%
2024/02/01	1.1	44.05	0	0.00	44.05	1.1	3,319	0.03%
2024/01/30	0.1	44.65	0	0.00	44.25	0.1	3,330	0.00%
2024/01/29	1	44.70	5	44.65	44.80	-4	3,325	-0.12%
2024/01/23	1	44.65	1	44.90	44.75	0	3,330	0.00%
2024/01/19	8.4	43.70	5	43.92	43.90	3.4	3,314	0.10%
2024/01/18	0	0.00	3	44.40	44.30	-3	3,292	-0.09%
2024/01/17	4	44.18	0	0.00	44.15	4	3,288	0.12%
2024/01/16	5	44.44	1	44.80	44.65	4	3,273	0.12%
2024/01/12	1	44.90	0	0.00	44.60	1	3,252	0.03%
2024/01/11	1	44.60	0	0.00	44.75	1	3,265	0.03%
2024/01/10	4	44.64	1	44.65	44.75	3	3,293	0.09%
2024/01/09	10	45.32	0	0.00	45.30	10	3,286	0.30%
2024/01/08	1	46.00	1	45.90	45.80	0	3,284	0.00%
2024/01/05	4	45.95	0	0.00	45.75	4	3,279	0.12%
2024/01/04	14.2	46.90	2.9	46.57	46.10	11.3	3,261	0.35%
2024/01/03	1	48.80	1	48.90	48.80	0	3,179	0.00%
2024/01/02	0	0.00	2	48.78	48.50	-2	3,161	-0.06%
2023/12/29	1	48.15	1	48.30	48.30	0	3,162	0.00%
2023/12/28	2	48.50	9	48.65	48.65	-7	3,161	-0.22%
2023/12/27	6	48.95	8	48.88	48.65	-2	3,156	-0.06%
2023/12/26	2	48.38	2.2	48.35	48.40	-0.2	3,133	-0.01%
2023/12/25	2.5	48.30	1	48.10	48.10	1.5	3,137	0.05%
2023/12/22	4.1	48.39	1	48.45	48.20	3.1	3,145	0.10%
2023/12/21	4	48.78	4	49.00	48.80	0	3,163	0.00%
2023/12/20	2.1	49.80	9	49.62	49.90	-6.9	3,185	-0.22%
2023/12/19	4.1	48.35	6	48.28	48.50	-2	3,128	-0.06%
2023/12/18	33	50.31	51	49.27	49.20	-18	3,071	-0.59%
2023/12/15	38	50.61	28.2	50.07	50.20	9.8	2,983	0.33%
2023/12/14	34.5	50.03	40.4	49.71	50.00	-6	3,012	-0.20%
2023/12/13	33.1	49.97	69	49.60	49.60	-36	2,903	-1.24%
2023/12/12	153.2	49.59	133.4	49.70	51.60	19.8	2,612	0.76%	大買/大賣/
2023/12/11	34	46.19	88	46.57	47.10	-54	2,064	-2.62%
2023/12/08	5	44.69	5	44.80	44.45	0	1,938	0.00%
2023/12/07	1	45.05	5	45.23	44.80	-4	1,949	-0.21%
2023/12/06	1.2	44.92	10	44.75	45.00	-8.8	1,967	-0.45%
2023/12/05	1	44.70	2	44.70	44.75	-1	1,986	-0.05%
2023/12/04	7.2	44.21	4	44.18	44.45	3.2	1,983	0.16%
2023/12/01	1	44.90	12.2	44.76	44.90	-11.2	1,982	-0.57%
2023/11/30	11	44.15	3.1	44.39	44.10	7.9	2,001	0.39%
2023/11/29	5	44.09	32	44.18	44.30	-27	2,037	-1.33%
2023/11/28	1	43.95	2.1	43.89	43.90	-1.1	2,078	-0.05%
2023/11/27	13.3	43.61	13	43.66	43.35	0.3	2,148	0.01%
2023/11/24	5.1	42.68	13	42.57	42.65	-7.9	2,203	-0.36%
2023/11/23	0	41.40	3	41.80	41.85	-3	2,166	-0.14%
2023/11/21	10	41.25	1	41.30	41.25	9	2,228	0.40%
2023/11/20	0	0.00	2	41.30	41.35	-2	2,237	-0.09%
2023/11/16	0	0.00	21	40.91	40.90	-21	2,278	-0.92%
2023/11/14	7	40.20	3.1	40.35	40.25	3.9	2,298	0.17%
2023/11/13	20	40.70	3	40.73	40.60	17	2,331	0.73%
2023/11/10	2	39.00	0	0.00	39.15	2	2,346	0.09%
2023/11/09	1	39.25	0	0.00	39.10	1	2,462	0.04%
2023/11/08	1	39.50	4	39.54	39.65	-3	2,500	-0.12%
2023/11/06	6	39.13	0	0.00	39.10	6	2,482	0.24%
2023/11/03	0	0.00	1	39.10	38.80	-1	2,484	-0.04%
2023/11/02	3	38.95	0	0.00	38.95	3	2,514	0.12%
2023/11/01	1	38.45	0.5	38.66	38.50	0.5	2,515	0.02%
2023/10/31	3	38.80	0	0.00	38.45	3	2,523	0.12%
2023/10/30	1	38.80	0	0.00	38.80	1	2,538	0.04%
2023/10/27	0	0.00	0.2	39.30	39.00	-0.2	2,555	-0.01%
2023/10/24	2	39.00	1	39.15	39.10	1	2,641	0.04%
2023/10/23	1	39.15	0	0.00	39.10	1	2,755	0.04%
2023/10/20	2	38.68	1	39.05	38.95	1	2,848	0.04%
2023/10/19	4	39.43	1	39.90	39.25	3	2,886	0.10%
2023/10/18	4	40.01	0	0.00	39.80	4	2,917	0.14%
2023/10/16	4	40.75	3	40.78	40.75	1	2,938	0.03%
2023/10/13	0	0.00	1	41.35	41.30	-1	2,962	-0.03%
2023/10/11	3	41.18	2	41.30	41.10	1	2,993	0.03%
2023/10/06	2	41.13	2	41.10	41.35	0	2,980	0.00%
2023/10/05	0	40.90	0	0.00	40.95	0	2,995	0.00%
2023/10/04	0	40.60	1	40.60	40.80	-1	3,002	-0.03%
2023/10/02	1	41.55	0	0.00	41.50	1	3,043	0.03%
2023/09/28	1	40.75	2	40.70	40.90	-1	3,106	-0.03%
2023/09/27	5	40.34	0	0.00	40.35	5	3,132	0.16%
2023/09/26	10.7	41.08	3	41.20	40.95	7.7	3,146	0.24%
2023/09/25	8	42.83	5.3	42.95	41.90	2.7	3,118	0.09%
2023/09/22	1	41.40	2	41.30	41.40	-1	3,061	-0.03%
2023/09/21	4	41.30	1	41.30	41.35	3	3,053	0.10%
2023/09/20	11.1	42.36	1	42.20	41.85	10.1	3,045	0.33%
2023/09/19	41.1	44.39	36	43.18	42.75	5.1	3,033	0.17%
2023/09/18	3.1	43.08	1	43.50	43.10	2.1	2,978	0.07%
2023/09/15	4	43.31	1.4	43.44	43.00	2.6	2,965	0.09%
2023/09/14	12	43.83	19.5	43.55	43.50	-7.5	2,939	-0.26%
2023/09/13	2	44.38	5	44.68	44.40	-3	2,898	-0.10%
2023/09/12	1	43.20	12	43.86	43.80	-11	2,897	-0.38%
2023/09/11	6	43.53	4	43.65	43.80	2	2,894	0.07%
2023/09/08	7.1	45.23	5	45.08	44.85	2.1	2,844	0.07%
2023/09/07	4	45.87	0	0.00	45.90	4	2,816	0.14%
2023/09/06	1	45.75	1	45.75	45.80	0	2,882	0.00%
2023/09/05	8	45.44	11	45.62	45.90	-3	2,854	-0.11%
2023/09/04	4	46.65	6	46.42	46.65	-2	2,804	-0.07%
2023/09/01	10	46.16	3	45.95	45.85	7	2,740	0.26%
2023/08/31	9	46.28	8	46.58	46.65	1	2,656	0.04%
2023/08/30	16.3	45.44	23.5	45.52	45.80	-7.2	2,554	-0.28%
2023/08/29	7.2	44.17	16	44.07	44.10	-8.8	2,428	-0.36%
2023/08/28	5	43.81	2	43.60	43.80	3	2,421	0.12%
2023/08/25	4	43.24	15	43.13	43.25	-11	2,478	-0.44%
2023/08/24	3	42.95	3	43.00	43.05	0	2,444	0.00%
2023/08/23	2	42.80	0	0.00	42.95	2	2,425	0.08%
2023/08/21	4.3	42.82	3	42.25	42.40	1.3	2,375	0.05%
2023/08/18	2	42.65	6	42.81	42.95	-4	2,361	-0.17%
2023/08/17	6	42.54	10	42.76	42.85	-4	2,326	-0.17%
2023/08/16	5	42.56	14	42.13	42.35	-9	2,277	-0.40%
2023/08/15	8	41.76	22	41.63	42.20	-14	2,221	-0.63%
2023/08/14	2	39.45	3	39.92	39.95	-1	2,106	-0.05%
2023/08/10	1	38.70	0	0.00	38.75	1	2,084	0.05%
2023/08/09	2	39.50	2	39.55	39.45	0	2,113	0.00%
2023/08/08	12	40.03	25	40.05	40.00	-13	2,112	-0.62%
2023/08/07	2	38.80	0	0.00	38.75	2	2,087	0.10%
2023/08/04	2	38.23	0	0.00	38.50	2	2,080	0.10%
2023/08/02	3	38.58	6	38.50	38.25	-3	2,074	-0.14%
2023/08/01	26	38.75	0	0.00	38.70	26	2,050	1.27%
2023/07/31	10.1	39.24	3	39.52	39.00	7.1	2,043	0.35%
2023/07/28	3.1	39.32	0	0.00	39.70	3.1	2,008	0.15%
2023/07/27	16.3	40.05	0	0.00	40.00	16.3	1,985	0.82%
2023/07/26	22.1	40.71	0	0.00	40.50	22.1	1,964	1.12%
2023/07/25	1	43.05	1	43.00	43.30	0	1,855	0.00%
2023/07/24	1	43.20	0	0.00	43.05	1	1,768	0.06%
2023/07/21	0	0.00	12	42.80	42.95	-12	1,720	-0.70%
2023/07/20	13.1	42.32	0	0.00	42.20	13.1	1,692	0.77%
2023/07/19	1.1	42.91	1	43.00	42.80	0.1	1,639	0.00%
2023/07/18	4	43.51	3	43.28	43.25	1	1,633	0.06%
2023/07/17	5	43.47	7	43.89	43.95	-2	1,619	-0.12%
2023/07/14	0.1	43.05	1	42.95	43.00	-0.9	1,631	-0.06%
2023/07/12	4.2	42.72	11	43.03	42.80	-6.9	1,682	-0.41%
2023/07/11	2	43.35	4.2	43.20	43.05	-2.2	1,709	-0.13%
2023/07/10	0.1	43.00	0	0.00	42.90	0.1	1,779	0.01%
2023/07/07	13	43.73	4	43.64	43.25	9	1,869	0.48%
2023/07/06	2	44.05	18	43.93	43.70	-16	1,839	-0.87%
2023/07/05	5	43.56	12	43.62	43.50	-7	1,757	-0.40%
2023/07/04	5	43.17	5	43.10	43.25	0	1,720	0.00%
2023/07/03	0	0.00	16	42.68	42.75	-16	1,688	-0.95%
2023/06/30	3	42.07	1	42.45	42.10	2	1,678	0.12%
2023/06/28	1	42.15	5	41.95	42.00	-4	1,691	-0.24%
2023/06/27	14	42.57	14	42.55	42.25	0	1,705	0.00%
2023/06/26	16	42.35	18	42.65	42.55	-2	1,751	-0.11%
2023/06/21	2.5	41.65	0	0.00	41.90	2.5	1,884	0.13%
2023/06/20	0.1	41.65	0	0.00	41.60	0.1	1,906	0.00%
2023/06/19	2	41.85	5	41.87	41.70	-3	1,906	-0.16%
2023/06/16	3	42.22	20	42.30	41.90	-17	1,926	-0.88%
2023/06/15	2.1	41.75	2	41.80	41.55	0.1	1,872	0.01%
2023/06/14	0	0.00	1	42.20	41.80	-1	1,881	-0.05%
2023/06/13	1	41.90	1	42.05	42.05	0	1,890	0.00%
2023/06/12	39	42.29	28	41.95	41.90	11	1,870	0.59%
2023/06/09	0	0.00	1.1	40.91	41.05	-1.1	1,790	-0.06%
2023/06/08	6.2	40.90	3	41.02	40.80	3.2	1,797	0.18%
2023/06/07	2	41.68	1	41.60	41.60	1	1,797	0.06%
2023/06/06	2.6	41.97	0	0.00	41.85	2.6	1,808	0.14%
2023/06/05	10	42.00	3	42.10	41.95	7	1,809	0.39%
2023/06/02	0	0.00	4	41.90	41.75	-4	1,802	-0.22%
2023/06/01	10	41.80	0	0.00	41.65	10	1,802	0.55%
2023/05/31	3	41.80	7	41.39	41.65	-4	1,784	-0.22%
2023/05/29	1.2	40.33	0	0.00	40.30	1.2	1,722	0.07%
2023/05/26	3	39.90	1	39.90	40.00	2	1,734	0.12%
2023/05/25	0	0.00	1	40.20	40.10	-1	1,743	-0.06%
2023/05/24	0	0.00	4	40.30	40.50	-4	1,745	-0.23%
2023/05/23	0	0.00	1	40.55	40.40	-1	1,756	-0.06%
2023/05/22	1	40.35	0	0.00	40.30	1	1,757	0.06%
2023/05/18	3.5	40.03	0	0.00	40.10	3.5	1,762	0.20%
2023/05/17	1	39.70	4	39.94	39.90	-3	1,761	-0.17%
2023/05/16	5	39.51	1	39.50	39.50	4	1,757	0.23%
2023/05/15	6	39.02	7	39.11	39.50	-1	1,763	-0.06%
2023/05/11	4	40.75	6	41.00	40.70	-2	1,783	-0.11%
2023/05/10	1	41.70	3	41.42	41.70	-2	1,799	-0.11%
2023/05/09	2	41.60	0	0.00	41.60	2	1,820	0.11%
2023/05/08	3	42.02	0	0.00	42.00	3	1,870	0.16%
2023/05/05	1	41.65	0	0.00	41.40	1	1,910	0.05%
2023/05/03	0.3	42.30	0	0.00	42.10	0.3	1,959	0.01%
2023/05/02	1	42.20	0	0.00	42.45	1	1,981	0.05%
2023/04/27	1	40.95	0	0.00	41.15	1	1,989	0.05%
2023/04/26	1	40.90	2	40.65	41.30	-1	1,981	-0.05%
2023/04/25	4	40.61	1	40.40	40.60	3	1,982	0.15%
2023/04/24	4	41.41	0	0.00	41.35	4	1,956	0.20%
2023/04/21	4	41.88	12.1	41.84	41.45	-8.1	1,950	-0.42%
2023/04/20	7.3	42.73	1	42.55	42.35	6.3	1,929	0.32%
2023/04/19	10	43.49	16	43.42	43.25	-6	1,909	-0.31%
2023/04/18	13.4	43.21	13.5	43.08	42.95	-0.2	1,859	-0.01%
2023/04/17	5	43.35	3	43.27	43.35	2	1,795	0.11%
2023/04/14	6.3	42.85	3	43.18	43.25	3.3	1,775	0.18%
2023/04/13	8	43.05	2.3	43.24	43.05	5.7	1,728	0.33%
2023/04/12	5.2	42.91	4.3	42.97	43.15	0.9	1,639	0.05%
2023/04/10	4	41.70	1	41.70	41.60	3	1,514	0.20%
2023/04/07	2.3	41.59	0	0.00	41.80	2.3	1,506	0.15%
2023/04/06	2	41.20	17	41.29	41.40	-15	1,501	-1.00%
2023/03/31	1	41.30	3	41.42	41.35	-2	1,495	-0.13%
2023/03/30	1	41.50	5	41.62	41.35	-4	1,482	-0.27%
2023/03/29	1	41.70	0	0.00	41.95	1	1,479	0.07%
2023/03/28	4.1	41.41	11	41.40	41.40	-6.9	1,476	-0.47%
2023/03/27	9	42.72	6	42.20	41.70	3	1,461	0.21%
2023/03/24	60.6	41.62	72.5	41.49	42.85	-11.9	1,396	-0.85%
2023/03/23	2	39.93	2	40.03	40.05	0	1,192	0.00%
2023/03/22	0	0.00	5	39.45	39.40	-5	1,175	-0.43%
2023/03/16	4	38.28	0	0.00	38.30	4	1,158	0.35%
2023/03/15	2	39.00	0	0.00	38.80	2	1,172	0.17%
2023/03/14	1	38.85	2	38.85	38.80	-1	1,222	-0.08%
2023/03/10	1	39.30	1	39.60	39.30	0	1,346	0.00%
2023/03/09	16	40.38	0	0.00	40.30	16	1,400	1.14%
2023/03/08	0	0.00	8	40.20	40.50	-8	1,474	-0.54%
2023/03/01	0	0.00	41	38.95	39.00	-41	1,778	-2.31%
2023/02/22	1	40.10	0	0.00	40.00	1	1,728	0.06%
2023/02/21	4	40.40	0	0.00	40.40	4	1,727	0.23%
2023/02/17	1	39.90	2	40.10	40.05	-1	1,741	-0.06%
2023/02/15	0	0.00	3	40.03	39.95	-3	1,809	-0.17%
2023/02/14	1	40.00	1	40.10	40.15	0	1,819	0.00%
2023/02/13	1	39.75	2	39.78	39.60	-1	1,831	-0.05%
2023/02/10	1	40.70	16.2	40.65	40.35	-15.2	1,828	-0.83%
2023/02/09	1	40.75	18	40.66	40.75	-17	1,811	-0.94%
2023/02/08	0	0.00	1	40.40	40.35	-1	1,776	-0.06%
2023/02/07	0	0.00	5	40.06	40.15	-5	1,755	-0.29%
2023/02/06	0	0.00	17.6	39.96	40.10	-17.6	1,736	-1.01%
2023/02/03	3	39.72	13	39.77	39.80	-10	1,685	-0.59%
2023/02/02	1	38.80	31	39.25	39.55	-30	1,646	-1.82%
2023/02/01	4	38.80	1	38.60	38.70	3	1,603	0.19%
2023/01/31	0	0.00	4	38.56	38.55	-4	1,595	-0.25%
2023/01/30	22	37.68	1	37.70	38.00	21	1,579	1.33%
2023/01/17	5	36.75	0	0.00	36.85	5	1,548	0.32%
2023/01/16	0	0.00	1	36.90	36.70	-1	1,555	-0.06%
2023/01/13	2	36.98	0	0.00	36.85	2	1,559	0.13%
2023/01/12	1	37.40	0	0.00	37.35	1	1,624	0.06%
2023/01/10	6	37.38	1	37.55	37.50	5	1,657	0.30%
2023/01/09	1	37.25	0	0.00	37.30	1	1,680	0.06%
2023/01/05	3	37.43	2	37.15	37.15	1	1,774	0.06%
2023/01/04	4.1	36.84	0	0.00	37.00	4.1	1,848	0.22%
2023/01/03	0	36.75	0	0.00	37.10	0	1,983	0.00%
2022/12/30	4	36.93	0	0.00	36.90	4	2,130	0.19%
2022/12/28	0	0.00	2	36.90	36.65	-2	2,133	-0.09%
2022/12/27	0	0.00	1	37.25	37.30	-1	2,130	-0.05%
2022/12/26	1	37.10	0	0.00	37.10	1	2,135	0.05%
2022/12/23	2	36.55	0	0.00	36.85	2	2,139	0.09%
2022/12/20	0.1	37.20	1	37.55	36.85	-0.9	2,127	-0.04%
2022/12/19	1	37.85	12	37.75	37.85	-11	2,122	-0.52%
2022/12/16	0	0.00	2	38.00	38.40	-2	2,114	-0.09%
2022/12/15	2	38.40	0	0.00	38.40	2	2,107	0.09%
2022/12/14	16	38.50	1	38.35	38.35	15	2,106	0.71%
2022/12/13	1.1	38.09	0	0.00	37.95	1.1	2,097	0.05%
2022/12/12	3	38.15	0	0.00	38.40	3	2,085	0.14%
2022/12/09	1	38.60	0	0.00	38.25	1	2,083	0.05%
2022/12/07	3	38.83	3	38.97	38.85	0	2,051	0.00%
2022/12/06	1	39.40	16	39.66	39.40	-15	2,018	-0.74%
2022/12/05	1	39.20	11	39.54	39.25	-10	1,974	-0.51%
2022/12/02	24	39.79	6.4	39.62	39.90	17.6	1,934	0.91%
2022/12/01	19.5	39.16	21	38.96	39.20	-1.5	1,848	-0.08%
2022/11/30	5	39.04	17	39.31	39.40	-12	1,783	-0.67%
2022/11/29	35	38.73	28	38.62	38.80	7	1,697	0.41%
2022/11/28	16	37.93	15	37.84	38.20	1	1,540	0.06%
2022/11/25	10	36.78	6.2	36.96	36.35	3.9	1,451	0.27%
2022/11/24	0	0.00	0.1	36.35	36.25	-0.1	1,383	0.00%
2022/11/16	1	35.45	6	35.50	35.30	-5	1,460	-0.34%
2022/11/15	1	35.55	0	0.00	35.85	1	1,498	0.07%
2022/11/14	5	35.56	0.2	35.57	35.75	4.8	1,600	0.30%
2022/11/11	1	34.70	5	35.65	34.70	-4	1,623	-0.25%
2022/11/10	1	34.80	0	0.00	35.20	1	1,644	0.06%
2022/11/09	0.2	35.40	0	0.00	35.40	0.2	1,645	0.01%
2022/11/04	2	34.55	0	0.00	34.85	2	1,616	0.12%
2022/10/26	0	0.00	1	33.60	33.40	-1	1,587	-0.06%
2022/10/24	1	34.95	0	0.00	34.65	1	1,568	0.06%
2022/10/20	1	34.55	1	34.70	34.60	0	1,554	0.00%
2022/10/18	6	36.67	0	0.00	36.25	6	1,466	0.41%
2022/10/17	1	36.35	1	36.70	36.80	0	1,443	0.00%
2022/10/14	1	36.25	3	36.62	36.60	-2	1,417	-0.14%
2022/10/13	2	36.00	49	35.23	34.80	-47	1,383	-3.40%
2022/10/12	31	37.10	26	36.62	37.20	5	1,324	0.38%
2022/10/11	72.2	36.59	37	36.94	36.35	35.2	1,265	2.79%
2022/10/07	14	37.42	26	36.93	37.25	-12	1,124	-1.07%
2022/10/04	1	33.90	0	0.00	33.80	1	974	0.10%
2022/10/03	2	33.45	0	0.00	33.25	2	969	0.21%
2022/09/30	0	0.00	13	33.20	33.90	-13	967	-1.34%
2022/09/28	2	33.50	0	0.00	32.90	2	961	0.21%
2022/09/27	7	33.45	0.1	33.95	33.95	7	957	0.73%
2022/09/23	3	34.90	0	0.00	34.80	3	950	0.32%
2022/09/22	0	0.00	0.5	35.25	35.40	-0.5	953	-0.05%
2022/09/21	10	36.20	0	0.00	35.60	10	946	1.06%
2022/09/16	1	36.75	11	36.80	36.50	-10	946	-1.06%
2022/09/12	1	36.80	0	0.00	36.80	1	974	0.10%
2022/09/08	10	36.25	0	0.00	36.45	10	971	1.03%
2022/09/07	0	0.00	2	35.48	35.60	-2	964	-0.21%
2022/09/05	0	0.00	6	36.75	36.55	-6	954	-0.63%
2022/09/01	1	36.70	0	0.00	36.70	1	942	0.11%
2022/08/31	2.1	37.35	0	0.00	37.30	2.1	928	0.22%
2022/08/29	1	36.95	2	37.15	37.35	-1	910	-0.11%
2022/08/26	2	37.75	3	37.80	37.90	-1	892	-0.11%
2022/08/25	2	37.30	2	37.35	37.50	0	871	0.00%
2022/08/24	5	37.20	1.1	37.31	37.35	3.9	854	0.46%
2022/08/23	0	0.00	13	37.12	37.00	-13	838	-1.55%
2022/08/22	6	37.63	4	38.04	37.35	2	816	0.24%
2022/08/19	17	38.17	9.1	38.16	38.25	7.9	759	1.04%
2022/08/18	16	36.87	6	36.76	36.95	10	642	1.56%
2022/08/17	2.1	35.49	12	36.00	36.40	-9.9	582	-1.70%
2022/08/15	1	34.15	0	0.00	34.15	1	510	0.20%
2022/08/12	2.1	33.40	0	0.00	33.40	2.1	500	0.41%
2022/08/03	5	32.10	0	0.00	32.00	5	473	1.06%
2022/07/29	0	0.00	0	32.50	32.50	0	487	0.00%
2022/07/27	3	32.10	0	0.00	32.10	3	489	0.61%
2022/07/26	3	32.10	0	0.00	32.05	3	489	0.61%
2022/07/25	1	32.25	0	0.00	32.25	1	489	0.20%
2022/07/19	1.1	31.45	0	0.00	31.45	1.1	511	0.21%
2022/07/14	0	0.00	6	31.71	32.10	-6	504	-1.19%
2022/07/13	0	0.00	5	32.10	32.10	-5	504	-0.99%
2022/07/08	1	32.30	0	0.00	32.30	1	518	0.19%
2022/07/07	2	31.70	0	0.00	31.60	2	521	0.39%
2022/07/04	0.4	32.38	0	0.00	32.10	0.4	549	0.06%
2022/06/24	0	0.00	2	34.65	34.60	-2	583	-0.34%
2022/06/22	2	33.98	1	34.15	33.95	1	590	0.17%
2022/06/13	0	0.00	1	34.00	33.95	-1	593	-0.17%
2022/06/09	1	34.75	0.1	34.90	34.75	0.9	596	0.15%
2022/06/08	0	0.00	3	34.47	34.50	-3	598	-0.50%
2022/06/06	0	0.00	3	34.40	34.35	-3	605	-0.50%
2022/06/02	1	34.85	0	0.00	34.90	1	609	0.16%
2022/06/01	4	35.10	0	0.00	35.10	4	621	0.64%
2022/05/31	3	34.73	0	0.00	34.90	3	624	0.48%
2022/05/27	2	34.00	0	0.00	34.05	2	624	0.32%
2022/05/26	0	0.00	1	34.00	33.80	-1	626	-0.16%
2022/05/24	1	33.60	0	0.00	33.55	1	635	0.16%
2022/05/23	2.5	33.82	4	33.90	33.60	-1.5	638	-0.23%
2022/05/18	0	0.00	1	33.75	33.70	-1	655	-0.15%
2022/05/16	2	33.20	0	0.00	33.05	2	672	0.30%
2022/05/12	3.1	32.74	3	32.75	32.70	0.1	687	0.01%
2022/05/11	1	33.30	1	33.40	33.30	0	689	0.00%
2022/05/10	0	0.00	4	33.26	34.00	-4	693	-0.58%
2022/05/03	1	34.10	0	0.00	34.20	1	718	0.14%
2022/04/29	0	0.00	1	34.45	34.05	-1	741	-0.13%
2022/04/28	1	34.05	0	0.00	34.15	1	762	0.13%
2022/04/27	2.2	33.79	0	0.00	33.75	2.2	769	0.28%
2022/04/26	1	35.10	2	34.88	35.00	-1	766	-0.13%
2022/04/25	2	35.10	0	0.00	35.00	2	773	0.26%
2022/04/22	0.1	35.80	1	35.75	35.75	-0.9	774	-0.12%
2022/04/21	1	36.00	2	36.10	36.00	-1	797	-0.13%
2022/04/20	0	0.00	3	35.70	35.75	-3	808	-0.37%
2022/04/19	0	0.00	2	34.95	35.05	-2	839	-0.24%
2022/04/18	3	34.57	0	0.00	34.60	3	869	0.34%
2022/04/15	3.3	34.95	0	0.00	34.90	3.3	903	0.37%
2022/04/14	2	35.35	0	0.00	35.35	2	978	0.20%
2022/04/13	2	35.40	5	35.42	35.50	-3	1,170	-0.26%
2022/04/12	5	35.34	2	35.30	35.25	3	1,436	0.21%
2022/04/11	8	36.13	2	36.28	35.95	6	1,527	0.39%
2022/04/08	1.1	36.91	0	0.00	36.90	1.1	1,637	0.07%
2022/04/07	13	37.01	1	37.00	37.00	12	1,639	0.73%
2022/04/01	11	37.50	0	0.00	37.50	11	1,630	0.67%
2022/03/31	0.1	37.65	18	37.70	37.85	-17.9	1,642	-1.09%
2022/03/30	11	37.60	2	37.70	37.70	9	1,638	0.55%
2022/03/29	25	37.71	0	0.00	37.70	25	1,626	1.54%
2022/03/25	1	38.25	0	0.00	38.30	1	1,615	0.06%
2022/03/24	0	0.00	1	38.90	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	16	38.48	38.80	-16	1,592	-1.00%
2022/03/22	0	0.00	2	38.20	38.25	-2	1,589	-0.13%
2022/03/21	0	0.00	12	38.15	38.20	-12	1,590	-0.75%
2022/03/18	12	37.80	0	0.00	38.00	12	1,594	0.75%
2022/03/17	2	37.95	0	0.00	38.00	2	1,596	0.13%
2022/03/16	15.1	37.50	0	0.00	37.60	15.1	1,588	0.95%
2022/03/09	2.1	37.71	0	0.00	37.70	2.1	1,599	0.13%
2022/03/08	1	37.50	0	0.00	37.55	1	1,606	0.06%
2022/03/03	3	38.75	2	38.80	38.65	1	1,600	0.06%
2022/03/02	2	38.60	1	38.75	38.75	1	1,609	0.06%
2022/03/01	3	38.65	2	38.60	38.60	1	1,610	0.06%
2022/02/25	0	0.00	2	38.05	38.20	-2	1,619	-0.12%
2022/02/24	1.1	38.05	3	38.28	38.00	-1.9	1,654	-0.11%
2022/02/23	2	38.75	1	38.80	38.75	1	1,654	0.06%
2022/02/22	0.1	38.70	0	0.00	38.70	0.1	1,656	0.01%
2022/02/21	3	39.25	0	0.00	39.20	3	1,667	0.18%
2022/02/18	3	38.98	5	39.12	39.15	-2	1,694	-0.12%
2022/02/17	4	39.08	0	0.00	38.90	4	1,694	0.24%
2022/02/14	0	0.00	2	38.20	38.15	-2	1,700	-0.12%
2022/02/11	1	38.74	6	38.55	38.60	-5.1	1,697	-0.30%
2022/02/10	1	38.90	60	39.05	39.05	-59	1,697	-3.48%
2022/02/09	0	0.00	4	38.80	39.05	-4	1,698	-0.24%
2022/02/07	0	0.00	3	38.30	38.10	-3	1,707	-0.18%
2022/01/26	0	0.00	15	37.60	37.70	-15	1,709	-0.88%
2022/01/25	4	37.70	0	0.00	37.55	4	1,721	0.23%
2022/01/24	49	38.00	2	37.90	37.85	47	1,715	2.74%
2022/01/21	2	38.48	0	0.00	38.40	2	1,712	0.12%
2022/01/19	2	38.48	0	0.00	38.55	2	1,736	0.12%
2022/01/18	5.3	39.00	1	38.90	38.90	4.3	1,724	0.25%
2022/01/17	0	0.00	1	38.90	38.95	-1	1,720	-0.06%
2022/01/14	2.4	38.65	2	38.65	38.65	0.4	1,719	0.02%
2022/01/13	1	39.15	3	39.28	39.30	-2	1,718	-0.12%
2022/01/11	20	39.75	15	39.52	39.50	5	1,678	0.30%
2022/01/10	5	40.38	5	40.46	40.15	0	1,653	0.00%
2022/01/07	6.3	41.31	11	41.70	40.70	-4.7	1,623	-0.29%
2022/01/06	33.5	42.30	37	42.38	41.80	-3.5	1,541	-0.23%
2022/01/05	57	42.17	31.1	42.02	42.80	26	1,360	1.91%
2022/01/04	51	41.21	38	41.01	40.80	13	1,101	1.18%
2022/01/03	18	41.19	12.3	40.97	41.35	5.7	1,033	0.56%
2021/12/30	3	39.57	14	39.59	39.55	-11	963	-1.14%
2021/12/29	1	39.30	0.1	39.30	39.30	0.9	1,040	0.09%
2021/12/28	0	0.00	1	39.40	39.40	-1	1,040	-0.10%
2021/12/27	3.1	39.45	0	0.00	39.40	3.1	1,041	0.30%
2021/12/24	1	39.05	4	39.40	39.00	-3	1,036	-0.29%
2021/12/23	1	38.95	1	38.95	39.00	0	1,039	0.00%
2021/12/22	1	38.80	0	0.00	38.75	1	1,042	0.10%
2021/12/21	3	38.60	0	0.00	38.60	3	1,043	0.29%
2021/12/17	1	38.60	0	0.00	38.50	1	1,055	0.09%
2021/12/16	0.1	38.90	0	0.00	38.70	0.1	1,056	0.01%
2021/12/15	0	0.00	2	38.83	38.80	-2	1,066	-0.19%
2021/12/14	0	0.00	19	38.79	38.75	-19	1,085	-1.75%
2021/12/13	2	39.25	0	0.00	39.25	2	1,092	0.18%
2021/12/10	0	0.00	4	38.80	38.85	-4	1,088	-0.37%
2021/12/09	17	38.95	10	38.90	38.90	7	1,087	0.64%
2021/12/08	0.1	38.70	0	0.00	38.50	0.1	1,076	0.01%
2021/12/07	2	38.18	0	0.00	38.15	2	1,069	0.19%
2021/12/03	0	0.00	1	38.10	38.15	-1	1,082	-0.09%
2021/12/01	2	38.15	3	38.20	38.40	-1	1,073	-0.09%
2021/11/30	0	0.00	2	38.50	38.40	-2	1,074	-0.19%
2021/11/29	1	38.50	1	38.20	38.20	0	1,076	0.00%
2021/11/26	1.3	38.97	0	0.00	38.80	1.3	1,086	0.12%
2021/11/25	3.2	39.40	0	0.00	39.50	3.2	1,083	0.29%
2021/11/24	1	39.30	1	39.60	39.65	0	1,082	0.00%
2021/11/23	17	39.86	0	0.00	39.05	17	1,079	1.57%
2021/11/19	0.3	39.15	0	0.00	39.10	0.3	1,037	0.02%
2021/11/18	19	39.37	0	0.00	39.20	19	1,034	1.84%
2021/11/17	7.5	39.32	0	0.00	39.55	7.5	1,021	0.73%
2021/11/16	0	0.00	2	38.88	38.85	-2	999	-0.20%
2021/11/15	5	38.56	0	0.00	38.65	5	998	0.50%
2021/11/11	0	0.00	2	39.05	38.90	-2	1,004	-0.20%
2021/11/10	1	38.90	0	0.00	38.95	1	1,017	0.10%
2021/11/09	4	38.80	0	0.00	38.85	4	1,027	0.39%
2021/11/08	0	0.00	1	38.55	38.60	-1	1,031	-0.10%
2021/11/05	3	39.02	2	38.90	38.95	1	1,043	0.10%
2021/11/03	0	0.00	2	38.68	38.85	-2	1,048	-0.19%
2021/11/02	0	0.00	1	38.25	38.40	-1	1,045	-0.10%
2021/11/01	0	0.00	1	38.45	38.80	-1	1,044	-0.10%
2021/10/29	2	38.95	3	38.50	38.60	-1	1,058	-0.09%
2021/10/28	2	38.63	6	38.63	39.05	-4	1,046	-0.38%
2021/10/27	3	37.90	1	38.00	37.80	2	1,025	0.20%
2021/10/26	1.1	38.16	0	0.00	38.20	1.1	1,027	0.11%
2021/10/25	0	0.00	1	38.00	38.10	-1	1,036	-0.10%
2021/10/22	3	37.40	0	0.00	37.60	3	1,058	0.28%
2021/10/21	2	37.85	0	0.00	37.60	2	1,091	0.18%
2021/10/20	5	37.80	2	37.80	37.80	3	1,077	0.28%
2021/10/18	1	37.75	0	0.00	37.50	1	1,101	0.09%
2021/10/13	2	37.30	1	37.20	37.10	1	1,332	0.08%
2021/10/12	6	37.79	2	38.05	37.60	4	1,391	0.29%
2021/10/08	8	38.53	2	38.75	38.40	6	1,463	0.41%
2021/10/07	0.1	38.45	2	38.55	38.30	-1.9	1,858	-0.10%
2021/10/06	2	38.30	5	38.22	38.10	-3	1,847	-0.16%
2021/10/05	2	36.95	0	0.00	37.00	2	1,774	0.11%
2021/10/04	0	0.00	1.5	37.08	36.85	-1.5	1,783	-0.08%
2021/10/01	0	0.00	1	37.30	37.20	-1	1,804	-0.06%
2021/09/30	6	38.08	0	0.00	38.05	6	1,811	0.33%
2021/09/28	0.1	37.95	0	0.00	38.00	0.1	1,840	0.00%
2021/09/27	4	38.05	6	38.05	37.95	-2	1,851	-0.11%
2021/09/23	5	36.67	0	0.00	36.90	5	1,874	0.27%
2021/09/22	5	36.35	0	0.00	36.50	5	1,882	0.27%
2021/09/17	12	37.21	0	0.00	36.90	12	1,883	0.64%
2021/09/16	2	37.40	1	37.40	37.35	1	1,891	0.05%
2021/09/15	4	37.85	0	0.00	37.80	4	1,898	0.21%
2021/09/13	2	37.95	0	0.00	38.00	2	1,917	0.10%
2021/09/10	1	37.75	0	0.00	37.90	1	1,936	0.05%
2021/09/09	1	37.40	0	0.00	37.60	1	1,960	0.05%
2021/09/08	7	37.72	0	0.00	37.60	7	1,976	0.35%
2021/09/06	4	38.40	0	0.00	38.30	4	1,991	0.20%
2021/09/03	0	0.00	1	38.80	38.75	-1	1,992	-0.05%
2021/09/02	2	38.60	0	0.00	38.35	2	1,994	0.10%
2021/09/01	3	38.42	0	0.00	38.60	3	1,996	0.15%
2021/08/31	1	38.50	0	0.00	38.30	1	1,991	0.05%
2021/08/30	5	38.80	0	0.00	38.80	5	1,993	0.25%
2021/08/27	2	38.90	1	38.95	38.80	1	2,002	0.05%
2021/08/26	0.1	38.90	0	0.00	38.55	0.1	2,000	0.00%
2021/08/25	1.1	38.79	5	38.95	38.95	-4	2,022	-0.20%
2021/08/24	2	38.45	0	38.50	38.40	2	2,039	0.10%
2021/08/20	0	0.00	2	37.35	37.55	-2	2,072	-0.10%
2021/08/19	0	0.00	2	37.90	37.75	-2	2,078	-0.10%
2021/08/18	2.1	38.45	1	38.55	38.50	1.1	2,080	0.05%
2021/08/17	6	37.93	2	38.05	37.90	4	2,091	0.19%
2021/08/13	1	39.50	5	39.82	39.20	-4	2,080	-0.19%
2021/08/12	2	39.90	0	0.00	39.75	2	2,080	0.10%
2021/08/11	0.2	40.00	0	0.00	39.90	0.2	2,097	0.01%
2021/08/10	4	40.11	0	0.00	40.05	4	2,122	0.19%
2021/08/09	0.2	40.50	1.1	40.40	40.40	-0.9	2,172	-0.04%
2021/08/06	2	40.90	0	0.00	40.85	2	2,197	0.09%
2021/08/05	0	0.00	4	41.08	41.10	-4	2,223	-0.18%
2021/08/04	6.1	40.48	0	0.00	40.30	6.1	2,282	0.27%
2021/08/03	0.2	40.85	0	0.00	40.50	0.2	2,310	0.01%
2021/08/02	2	40.30	0	0.00	40.45	2	2,335	0.09%
2021/07/30	3	40.60	0	0.00	40.40	3	2,345	0.13%
2021/07/29	0	0.00	0.2	41.00	40.85	-0.2	2,357	-0.01%
2021/07/28	1	40.45	2	40.93	41.00	-1	2,374	-0.04%
2021/07/27	5	41.51	3	41.22	41.20	2	2,410	0.08%
2021/07/26	0	0.00	4	41.20	41.35	-4	2,424	-0.16%
2021/07/23	3	41.33	0	0.00	41.20	3	2,446	0.12%
2021/07/22	10	41.15	0	0.00	40.85	10	2,455	0.41%
2021/07/21	6	40.68	1	40.55	40.60	5	2,469	0.20%
2021/07/20	9	41.44	10	42.00	41.35	-1	2,457	-0.04%
2021/07/19	3	44.93	0	0.00	45.00	3	2,360	0.13%
2021/07/16	8	45.44	5	45.45	45.30	3	2,335	0.13%
2021/07/15	6	46.03	10	45.92	45.85	-4	2,300	-0.17%
2021/07/14	41	46.88	25.2	46.78	46.15	15.8	2,248	0.70%
2021/07/13	6	43.75	2	43.68	44.00	4	1,848	0.22%
2021/07/09	0	0.00	15	42.72	42.90	-15	1,847	-0.81%
2021/07/06	5	43.35	2	43.45	43.40	3	1,954	0.15%
2021/07/05	6	43.17	5	43.20	43.35	1	2,016	0.05%
2021/07/02	2	42.60	0.4	42.70	42.60	1.6	2,068	0.08%
2021/07/01	3	42.32	5	42.43	42.45	-2	2,109	-0.09%
2021/06/30	2	42.10	12	42.18	42.25	-10	2,121	-0.47%
2021/06/29	1	41.95	11	42.05	41.90	-10	2,156	-0.46%
2021/06/28	5	42.24	2	42.15	42.30	3	2,172	0.14%
2021/06/25	8.1	42.20	3	42.00	42.00	5.1	2,200	0.23%
2021/06/24	15	41.50	2	41.65	41.55	13	2,257	0.58%
2021/06/22	5	40.14	2	40.40	40.20	3	2,337	0.13%
2021/06/17	6	40.83	0	0.00	41.15	6	2,589	0.23%
2021/06/16	0	0.00	1.1	40.58	40.55	-1.1	2,646	-0.04%
2021/06/11	0	0.00	2	40.80	40.85	-2	2,818	-0.07%
2021/06/08	2	40.03	0	0.00	40.00	2	2,888	0.07%
2021/06/07	0	0.00	1	40.50	40.35	-1	2,901	-0.03%
2021/06/04	2	40.40	0	0.00	40.40	2	2,906	0.07%
2021/06/02	0	0.00	4	40.74	40.65	-4	2,943	-0.14%
2021/06/01	1	40.95	11	40.95	41.15	-10	2,940	-0.34%
2021/05/31	3	40.18	0	0.00	40.20	3	2,949	0.10%
2021/05/28	10.3	39.94	0	0.00	39.95	10.3	2,990	0.34%
2021/05/26	1	40.00	0	0.00	39.75	1	3,014	0.03%
2021/05/25	0.1	39.75	2	39.93	39.85	-2	3,032	-0.06%
2021/05/21	1	38.65	0	0.00	38.65	1	3,162	0.03%
2021/05/19	1	38.90	0	0.00	38.40	1	3,246	0.03%
2021/05/17	1	37.00	0	0.00	36.90	1	3,251	0.03%
2021/05/14	5	39.23	1	39.25	39.10	4	3,209	0.12%
2021/05/13	5	39.09	0	0.00	39.20	5	3,192	0.16%
2021/05/12	7	38.71	2	40.40	39.25	5	3,183	0.16%
2021/05/11	32.3	41.99	15	41.82	41.50	17.3	3,132	0.55%
2021/05/10	2.1	43.15	0	0.00	43.10	2.1	3,114	0.07%
2021/05/07	0	0.00	1	44.00	44.10	-1	3,136	-0.03%
2021/05/06	24	42.57	1	43.00	42.95	23	3,140	0.73%
2021/05/05	8.1	43.32	6	43.45	43.10	2.1	3,143	0.07%
2021/05/04	2	43.50	0	0.00	43.65	2	3,183	0.06%
2021/05/03	9.1	45.22	1	45.75	45.10	8.1	3,291	0.25%
2021/04/29	0	0.00	3	46.62	46.35	-3	3,338	-0.09%
2021/04/28	0	0.00	1	47.00	46.75	-1	3,402	-0.03%
2021/04/27	1	46.80	2	47.13	46.55	-1	3,484	-0.03%
2021/04/26	2	46.33	5	46.30	46.25	-3	3,494	-0.09%
2021/04/23	1.1	46.34	0	0.00	46.35	1.1	3,557	0.03%
2021/04/22	3	47.22	2	46.38	46.35	1	3,742	0.03%
2021/04/21	1.1	47.29	2	47.38	47.55	-0.9	3,881	-0.02%
2021/04/20	0.1	47.25	2	47.28	47.30	-1.9	3,910	-0.05%
2021/04/19	1	46.65	1	46.85	46.80	0	4,077	0.00%
2021/04/16	3	46.60	0	0.00	46.80	3	4,170	0.07%
2021/04/15	3	46.20	1	46.20	46.20	2	4,219	0.05%
2021/04/13	14	47.28	2	47.35	46.65	12	4,709	0.25%
2021/04/12	11	47.46	31	47.56	47.40	-20	4,822	-0.41%
2021/04/09	10	48.00	175.2	47.91	47.80	-165.2	5,091	-3.24%	大賣/鉅額交易
2021/04/08	6.1	48.23	26	48.30	48.35	-20	5,046	-0.40%
2021/04/07	2	48.40	13	48.30	48.70	-11	5,034	-0.22%
2021/04/06	18	48.06	12	48.15	48.00	6	5,075	0.12%
2021/04/01	6	47.87	16	47.70	47.75	-10	5,204	-0.19%
2021/03/31	3	48.03	0	0.00	48.05	3	5,381	0.06%
2021/03/30	2	47.98	8	48.14	48.40	-6	5,393	-0.11%
2021/03/29	16	47.90	10	47.97	48.05	6	5,491	0.11%
2021/03/26	4.4	48.25	1	48.30	48.35	3.4	5,526	0.06%
2021/03/25	0	0.00	6	48.60	48.40	-6	5,565	-0.11%
2021/03/24	8	48.41	7	48.46	48.50	1	5,578	0.02%
2021/03/23	39	49.29	23	49.47	48.90	16	5,660	0.28%
2021/03/22	19	48.54	13	48.65	48.85	6	5,619	0.11%
2021/03/19	5	48.16	9	48.19	48.30	-4	5,702	-0.07%
2021/03/18	8	48.04	9	48.04	48.05	-1	6,029	-0.02%
2021/03/17	8	47.83	11.1	48.30	47.85	-3.1	6,604	-0.05%
2021/03/16	15	47.04	1	47.00	47.05	14	6,611	0.21%
2021/03/15	9	46.97	3	47.10	47.15	6	6,635	0.09%
2021/03/12	5	46.81	4	47.00	46.85	1	6,717	0.01%
2021/03/11	5	46.45	1	46.65	46.60	4	6,795	0.06%
2021/03/10	0	0.00	4	46.20	45.95	-4	6,845	-0.06%
2021/03/09	0	0.00	4	45.53	46.10	-4	6,962	-0.06%
2021/03/08	5.2	46.02	3	46.35	45.85	2.2	6,998	0.03%
2021/03/05	8	46.28	1	46.40	46.25	7	7,019	0.10%
2021/03/04	8	46.59	1	46.80	46.80	7	7,064	0.10%
2021/03/03	12	47.06	6	47.18	47.15	6	7,089	0.08%
2021/03/02	4	46.80	2	46.95	46.30	2	7,058	0.03%
2021/02/26	3	46.55	8	46.85	46.95	-5	7,067	-0.07%
2021/02/25	6	47.14	5	47.01	47.15	1	7,192	0.01%
2021/02/24	3.1	47.12	31	47.38	46.80	-28	7,232	-0.39%
2021/02/23	5	47.65	22	47.98	47.50	-17	7,210	-0.24%
2021/02/22	17.2	47.40	30	47.01	47.55	-12.8	7,116	-0.18%
2021/02/19	1	46.45	1	46.25	46.45	0	7,059	0.00%
2021/02/18	3	45.90	4	45.93	46.05	-1	7,137	-0.01%
2021/02/17	11	44.92	15	45.08	45.35	-4	7,136	-0.06%
2021/02/05	1	44.85	1	45.00	44.55	0	7,110	0.00%
2021/02/04	0	0.00	4	44.59	44.45	-4	7,126	-0.06%
2021/02/03	1	44.40	1	44.70	44.35	0	7,123	0.00%
2021/02/02	1	44.80	1.2	44.88	44.80	-0.2	7,118	0.00%
2021/02/01	0	0.00	100	44.24	44.50	-100	7,110	-1.41%
2021/01/29	43	45.48	111	44.53	44.85	-68	7,089	-0.96%	大賣/
2021/01/28	31	46.21	32	46.24	45.90	-1	7,043	-0.01%
2021/01/27	2	46.65	4	46.68	46.75	-2	7,024	-0.03%
2021/01/26	70	46.61	210	46.55	46.50	-140	7,000	-2.00%	大賣/鉅額交易
2021/01/25	16	46.69	129	46.82	47.00	-113	6,957	-1.62%	大賣/鉅額交易
2021/01/22	7	45.44	61	45.72	45.80	-54	6,817	-0.79%
2021/01/21	26	43.99	10	44.60	44.05	16	6,744	0.24%
2021/01/20	45.1	45.33	13	45.40	44.60	32.1	6,668	0.48%
2021/01/19	56	46.34	0.5	46.50	46.20	55.5	6,593	0.84%
2021/01/18	1.1	46.25	5	45.81	46.15	-4	6,568	-0.06%
2021/01/15	28.1	48.45	20	48.38	47.25	8.1	6,499	0.12%
2021/01/14	32	48.65	124	48.44	49.25	-92	6,351	-1.45%	大賣/
2021/01/13	31	47.92	11	47.88	47.90	20	6,186	0.32%
2021/01/12	102	48.29	24	48.05	47.65	78	6,282	1.24%	大買/
2021/01/11	8	48.24	54	48.37	48.25	-46	6,268	-0.73%
2021/01/08	63	47.73	28	48.03	47.85	35	6,230	0.56%
2021/01/07	8	48.50	15	48.23	48.25	-7	6,210	-0.11%
2021/01/06	145.2	49.69	175.3	49.53	48.55	-30.1	6,109	-0.49%	大買/大賣/
2021/01/05	18	48.71	29	48.56	48.80	-11	5,670	-0.19%
2021/01/04	309	49.35	249	49.07	48.50	60	5,539	1.08%	大買/大賣/
2020/12/31	12	47.13	0	0.00	47.10	12	5,229	0.23%
2020/12/30	7	46.97	4	47.56	47.40	3	5,203	0.06%
2020/12/29	77	47.17	11	47.24	46.95	66	5,154	1.28%
2020/12/28	142	48.51	16	48.28	48.10	126	5,077	2.48%	大買/鉅額交易
2020/12/25	215.3	48.28	43	47.78	48.50	172.3	4,927	3.50%	大買/鉅額交易
2020/12/24	7	46.79	2	46.90	46.80	5	4,727	0.11%
2020/12/23	35	46.90	60	47.21	47.05	-25	4,716	-0.53%
2020/12/22	46	47.06	27.5	46.96	45.80	18.5	4,700	0.39%
2020/12/21	8	46.96	2	47.00	47.10	6	4,638	0.13%
2020/12/18	13	46.35	6	46.68	46.30	7	4,550	0.15%
2020/12/17	25	46.32	5.5	46.60	46.70	19.5	4,507	0.43%
2020/12/16	56	47.30	22	47.43	47.40	34	4,408	0.77%
2020/12/15	23	47.15	10	47.14	46.60	13	4,289	0.30%
2020/12/14	65	48.01	54	48.72	48.20	11	4,139	0.27%
2020/12/11	220	47.36	336	47.17	47.60	-116	3,748	-3.09%	大買/大賣/鉅額交易
2020/12/10	77	44.24	111	44.35	44.55	-34	3,138	-1.08%	大賣/
2020/12/09	20	44.29	38	43.85	43.85	-18	3,034	-0.59%
2020/12/08	229	44.36	34	44.38	44.20	195	3,034	6.43%	大買/鉅額交易
2020/12/07	38	44.13	26	44.27	44.40	12	2,953	0.41%
2020/12/04	33	43.88	6	43.93	44.00	27	2,895	0.93%
2020/12/03	25	44.15	11	44.18	44.20	14	2,851	0.49%
2020/12/02	10	43.60	24	43.49	43.60	-14	2,768	-0.51%
2020/12/01	9	43.06	61	43.11	43.40	-52	2,770	-1.88%
2020/11/30	74	42.97	2	43.35	42.90	72	2,867	2.51%
2020/11/27	0	0.00	25	43.07	43.00	-25	2,881	-0.87%
2020/11/25	2	42.20	8	42.75	42.30	-6	2,982	-0.20%
2020/11/24	28	43.12	93	42.67	42.65	-65	2,981	-2.18%
2020/11/23	42	42.45	2	42.50	42.55	40	2,876	1.39%
2020/11/20	1	41.85	3	41.87	41.85	-2	2,850	-0.07%
2020/11/19	4	42.15	0	0.00	42.10	4	2,893	0.14%
2020/11/18	48	42.15	3	42.05	42.10	45	2,974	1.51%
2020/11/17	8	42.26	2	42.25	42.15	6	3,148	0.19%
2020/11/16	1	41.65	16	41.80	41.60	-15	3,284	-0.46%
2020/11/12	5	41.85	0	0.00	41.50	5	3,711	0.13%
2020/11/11	0	0.00	5	41.00	41.05	-5	3,734	-0.13%
2020/11/10	1	40.70	11	40.83	40.85	-10	3,747	-0.27%
2020/11/09	18	40.79	0	0.00	40.75	18	3,763	0.48%
2020/11/06	10	40.70	0	0.00	40.80	10	3,828	0.26%
2020/11/05	1	40.75	1	40.75	40.75	0	3,879	0.00%
2020/11/04	5	40.75	0	0.00	40.65	5	3,907	0.13%
2020/11/03	6	40.72	2	40.70	40.60	4	4,019	0.10%
2020/11/02	1	40.00	1	39.70	40.05	0	4,074	0.00%
2020/10/30	2	40.70	2	40.60	40.40	0	4,138	0.00%
2020/10/29	20	40.88	4	40.96	41.00	16	4,260	0.38%
2020/10/28	20	41.65	0	0.00	41.65	20	4,268	0.47%
2020/10/27	6	42.20	1	42.15	42.25	5	4,271	0.12%
2020/10/26	3	41.88	0	0.00	42.30	3	4,270	0.07%
2020/10/23	1	42.10	0	0.00	41.95	1	4,283	0.02%
2020/10/22	2	41.98	1	41.90	42.10	1	4,342	0.02%
2020/10/21	9	42.06	12	42.13	42.05	-3	4,348	-0.07%
2020/10/20	36	42.60	25	42.58	42.30	11	4,456	0.25%
2020/10/19	25	42.47	22	42.42	42.85	3	4,359	0.07%
2020/10/16	13	41.78	2	41.88	41.05	11	4,377	0.25%
2020/10/15	4	41.41	7	41.50	41.45	-3	4,529	-0.07%
2020/10/14	0	0.00	1	40.65	40.80	-1	4,576	-0.02%
2020/10/12	1	40.40	0	0.00	40.60	1	4,894	0.02%
2020/10/08	0	0.00	2	41.35	41.30	-2	4,945	-0.04%
2020/10/05	0	0.00	1	41.15	41.25	-1	5,566	-0.02%
2020/09/30	0	0.00	1	40.85	40.90	-1	5,753	-0.02%
2020/09/29	2	40.85	0	0.00	40.60	2	5,813	0.03%
2020/09/28	0	0.00	1	41.25	41.05	-1	5,978	-0.02%
2020/09/25	7	40.94	26	41.28	41.20	-19	6,077	-0.31%
2020/09/24	2	40.23	4	40.29	40.40	-2	6,049	-0.03%
2020/09/23	3	40.03	3	40.21	40.20	0	6,050	0.00%
2020/09/22	1	40.50	0	0.00	40.20	1	6,190	0.02%
2020/09/17	1	41.30	0	0.00	41.35	1	6,348	0.02%
2020/09/14	19	41.27	10	40.91	41.40	9	6,860	0.13%
2020/09/11	0	0.00	9	40.02	40.10	-9	6,849	-0.13%
2020/09/10	1	40.65	1	41.00	40.60	0	6,820	0.00%
2020/09/09	1	40.60	0	0.00	41.20	1	6,839	0.01%
2020/09/08	1	41.35	3	41.12	41.65	-2	6,812	-0.03%
2020/09/07	8	42.44	0	0.00	41.70	8	6,812	0.12%
2020/09/04	5	42.19	12	42.38	42.60	-7	6,795	-0.10%
2020/09/03	66	43.62	97	43.24	43.10	-31	6,761	-0.46%
2020/09/02	15	43.26	10	43.08	42.80	5	6,641	0.08%
2020/09/01	22	42.93	20	42.98	43.10	2	6,643	0.03%
2020/08/31	12	42.11	10	42.10	41.95	2	6,584	0.03%
2020/08/28	1	42.00	21	41.92	42.00	-20	6,577	-0.30%
2020/08/27	16	42.26	11	42.29	42.30	5	6,576	0.08%
2020/08/26	11	42.43	10	42.44	42.25	1	6,550	0.02%
2020/08/25	6	42.38	3	42.50	42.25	3	6,525	0.05%
2020/08/24	4	42.78	9	42.53	42.75	-5	6,469	-0.08%
2020/08/21	32	42.72	39	42.72	42.85	-7	6,403	-0.11%
2020/08/20	44	41.82	66	42.09	40.90	-22	6,284	-0.35%
2020/08/19	123	43.35	87	43.56	43.25	36	6,081	0.59%	大買/
2020/08/18	20	41.77	6	41.73	41.85	14	5,739	0.24%
2020/08/17	2	41.30	5	41.27	41.35	-3	5,670	-0.05%
2020/08/14	20	40.35	1	40.10	40.20	19	5,639	0.34%
2020/08/13	4	40.85	2	40.40	40.40	2	5,632	0.04%
2020/08/12	2	40.43	13	40.19	40.70	-11	5,622	-0.20%
2020/08/11	8	40.38	97	40.55	40.00	-89	5,566	-1.60%
2020/08/10	3	40.80	1	40.90	41.00	2	5,553	0.04%
2020/08/07	23	41.52	19	41.27	41.15	4	5,549	0.07%
2020/08/06	0	0.00	2	41.43	41.05	-2	5,466	-0.04%
2020/08/05	2	41.20	20	41.34	41.45	-18	5,439	-0.33%
2020/08/04	8	40.99	5	40.70	40.85	3	5,472	0.05%
2020/08/03	5	40.19	7	40.48	40.50	-2	5,366	-0.04%
2020/07/31	3	39.88	2	39.78	39.75	1	5,363	0.02%
2020/07/30	3	39.67	4	39.64	39.80	-1	5,370	-0.02%
2020/07/29	3	39.40	5	39.23	39.35	-2	5,379	-0.04%
2020/07/28	26	40.10	33	40.02	39.00	-7	5,409	-0.13%
2020/07/27	3	40.88	1	39.90	39.90	2	5,528	0.04%
2020/07/24	55	42.29	49	41.78	41.50	6	5,541	0.11%
2020/07/23	31	41.86	24	42.08	42.35	7	5,432	0.13%
2020/07/22	13	41.52	6	41.68	41.35	7	5,414	0.13%
2020/07/21	33	43.62	1	44.25	43.50	32	5,327	0.60%
2020/07/20	37	44.03	18	43.98	43.95	19	5,169	0.37%
2020/07/17	34	44.70	62	44.81	44.55	-28	5,089	-0.55%
2020/07/16	8	44.44	57	44.32	44.50	-49	4,903	-1.00%
2020/07/15	15	43.67	18	43.64	43.45	-3	4,803	-0.06%
2020/07/14	21	44.03	48	44.09	44.10	-27	4,776	-0.57%
2020/07/13	12	44.15	5	44.38	44.40	7	4,729	0.15%
2020/07/10	45	44.43	57	44.52	44.45	-12	4,649	-0.26%
2020/07/09	57	43.19	9	43.22	43.75	48	4,245	1.13%
2020/07/08	13	41.84	15	41.88	42.00	-2	4,064	-0.05%
2020/07/07	59	41.83	35	41.80	42.00	24	4,020	0.60%
2020/07/06	7	40.73	21	40.75	41.25	-14	3,895	-0.36%
2020/07/03	21	40.13	16	40.72	40.25	5	3,836	0.13%
2020/07/02	7	40.09	12	40.31	40.40	-5	3,898	-0.13%
2020/07/01	38	40.26	23.1	40.01	40.05	14.9	3,958	0.38%
2020/06/30	18	39.68	4	39.60	39.90	14	3,875	0.36%
2020/06/29	5	38.48	1	38.75	38.35	4	3,815	0.10%
2020/06/24	7	39.21	22	39.23	39.05	-15	3,795	-0.40%
2020/06/23	36	39.35	49	39.31	39.40	-13	3,794	-0.34%
2020/06/22	58	39.51	50	39.37	40.00	8	3,668	0.22%
2020/06/19	43	38.20	19	38.55	38.45	24	3,386	0.71%
2020/06/18	9	37.90	0	0.00	37.95	9	3,351	0.27%
2020/06/16	1	37.75	4	37.70	38.00	-3	3,368	-0.09%
2020/06/15	0.1	36.70	18	36.61	36.60	-17.9	3,404	-0.53%
2020/06/12	1	36.30	0	0.00	36.90	1	3,425	0.03%
2020/06/11	0	0.00	4	37.68	37.35	-4	3,458	-0.12%
2020/06/10	2	38.00	2	38.00	37.95	0	3,500	0.00%
2020/06/09	3	37.75	5	37.89	37.80	-2	3,634	-0.06%
2020/06/08	16	38.21	15	38.51	38.20	1	3,693	0.03%
2020/06/05	23	38.40	12	38.33	38.75	11	3,634	0.30%
2020/06/04	0	0.00	7	38.06	37.95	-7	3,598	-0.19%
2020/06/03	4	37.70	45	37.71	37.70	-41	3,619	-1.13%
2020/06/02	11	37.50	4	37.43	37.40	7	3,603	0.19%
2020/06/01	4	37.20	1	37.15	37.10	3	3,607	0.08%
2020/05/28	4	37.26	15	36.92	36.70	-11	3,613	-0.30%
2020/05/27	33	37.48	6	37.40	37.35	27	3,604	0.75%
2020/05/26	10	36.92	5	36.75	37.00	5	3,549	0.14%
2020/05/25	0	0.00	1	35.75	35.80	-1	3,519	-0.03%
2020/05/22	5	36.45	1	36.50	36.05	4	3,507	0.11%
2020/05/21	3	36.50	0	0.00	36.50	3	3,494	0.09%
2020/05/20	0	0.00	3	36.15	36.10	-3	3,488	-0.09%
2020/05/19	2	36.30	2	36.23	36.25	0	3,493	0.00%
2020/05/18	2	36.00	0	0.00	36.10	2	3,519	0.06%
2020/05/15	7	36.43	4	36.48	36.35	3	3,531	0.08%
2020/05/14	2	37.40	15	37.71	37.10	-13	3,515	-0.37%
2020/05/13	1	37.65	1	38.00	37.95	0	3,509	0.00%
2020/05/12	17	38.08	27	38.54	38.20	-10	3,502	-0.29%
2020/05/11	34	38.62	3	38.78	38.60	31	3,486	0.89%
2020/05/08	17	37.89	0	0.00	37.90	17	3,389	0.50%
2020/05/07	5	37.30	10	37.40	37.65	-5	3,369	-0.15%
2020/05/06	1	37.70	4	37.65	37.35	-3	3,364	-0.09%
2020/05/05	1	37.70	26	37.91	37.65	-25	3,364	-0.74%
2020/05/04	4	37.71	2	37.65	37.65	2	3,364	0.06%
2020/04/30	49	38.60	6	38.40	38.45	43	3,359	1.28%
2020/04/29	11	36.85	44	36.49	37.10	-33	3,229	-1.02%
2020/04/28	8	36.33	7	36.14	36.30	1	3,230	0.03%
2020/04/27	31	35.94	3	35.77	36.00	28	3,293	0.85%
2020/04/24	21	36.06	7	35.76	35.75	14	3,281	0.43%
2020/04/23	9	35.82	7	35.56	35.85	2	3,191	0.06%
2020/04/22	0	0.00	6	34.28	34.55	-6	3,150	-0.19%
2020/04/21	0	0.00	2	34.35	34.25	-2	3,148	-0.06%
2020/04/20	2	35.40	1	34.95	35.45	1	3,167	0.03%
2020/04/17	4	35.58	4	35.99	35.20	0	3,171	0.00%
2020/04/16	11	35.38	14	35.38	35.55	-3	3,164	-0.09%
2020/04/15	5	35.34	6	35.21	35.10	-1	3,179	-0.03%
2020/04/14	2	34.75	2	34.83	34.90	0	3,204	0.00%
2020/04/13	2	34.45	1	34.45	34.50	1	3,247	0.03%
2020/04/10	2	34.53	2	34.40	34.65	0	3,279	0.00%
2020/04/09	7	34.71	11	34.58	34.40	-4	3,353	-0.12%
2020/04/08	9	34.63	5	34.79	35.00	4	3,473	0.12%
2020/04/07	20	34.74	31	34.77	34.90	-11	3,459	-0.32%
2020/04/06	15	31.47	12	32.00	32.75	3	3,453	0.09%
2020/04/01	5	29.70	18	29.70	29.80	-13	3,570	-0.36%
2020/03/31	8	29.38	0	0.00	29.25	8	3,641	0.22%
2020/03/30	15	29.02	1	29.50	29.50	14	3,626	0.39%
2020/03/27	3	29.05	2	28.73	28.90	1	3,612	0.03%
2020/03/26	1	28.85	1.3	28.74	28.70	-0.3	3,601	-0.01%
2020/03/25	13.5	28.13	9	28.29	27.70	4.5	3,579	0.13%
2020/03/24	1	26.30	5	26.55	26.80	-4	3,562	-0.11%
2020/03/20	1	25.00	1	25.70	25.70	0	3,597	0.00%
2020/03/19	4	24.96	1	23.75	23.40	3	3,583	0.08%
2020/03/18	6	26.61	0	0.00	26.00	6	3,620	0.17%
2020/03/17	5	26.56	12	27.03	26.90	-7	3,842	-0.18%
2020/03/16	8	28.68	8	28.38	27.80	0	3,911	0.00%
2020/03/13	17	28.36	22	28.73	28.45	-5	4,071	-0.12%
2020/03/12	8	32.30	1	32.95	31.50	7	4,017	0.17%
2020/03/11	0	0.00	1	35.55	34.80	-1	3,992	-0.03%
2020/03/10	5	34.48	1	34.55	35.05	4	4,013	0.10%
2020/03/09	3	35.17	0	0.00	35.00	3	4,066	0.07%
2020/03/06	3	36.82	1	36.85	36.75	2	4,173	0.05%
2020/03/04	0	0.00	2	37.20	37.00	-2	4,308	-0.05%
2020/03/03	3	37.47	1	37.30	37.20	2	4,322	0.05%
2020/03/02	5	36.90	14	36.99	36.50	-9	4,344	-0.21%
2020/02/27	0	0.00	3	37.95	37.20	-3	4,385	-0.07%
2020/02/26	8	38.28	2	38.30	38.20	6	4,383	0.14%
2020/02/24	4	37.90	5	37.90	37.95	-1	4,427	-0.02%
2020/02/20	4	38.74	1	38.75	38.75	3	4,492	0.07%
2020/02/19	10	38.53	1	39.00	38.85	9	4,531	0.20%
2020/02/18	2	38.33	0	0.00	38.10	2	4,567	0.04%
2020/02/14	8	39.34	1	39.40	39.40	7	5,007	0.14%
2020/02/13	7	39.13	0	0.00	38.85	7	5,135	0.14%
2020/02/12	1	39.20	1	39.20	39.25	0	5,342	0.00%
2020/02/11	2	38.70	4	38.65	38.90	-2	5,467	-0.04%
2020/02/10	0	0.00	1	37.20	38.00	-1	5,641	-0.02%
2020/02/07	6	38.85	0	0.00	38.60	6	5,764	0.10%
2020/02/06	10	39.25	1	39.25	39.40	9	5,885	0.15%
2020/02/05	5	39.05	0	0.00	38.90	5	5,997	0.08%
2020/02/04	10	38.30	3.3	39.08	39.40	6.7	6,363	0.11%
2020/02/03	6	37.19	4	38.00	38.00	2	6,511	0.03%
2020/01/31	5	40.06	5	40.42	39.80	0	6,658	0.00%
2020/01/30	10.2	40.59	15	40.83	40.30	-4.8	6,867	-0.07%
2020/01/20	10	45.01	2	45.20	44.75	8	6,931	0.12%
2020/01/17	1	45.00	0	0.00	44.75	1	7,059	0.01%
2020/01/16	6	44.68	4.5	44.63	44.70	1.5	7,236	0.02%
2020/01/15	1	44.25	0	0.00	44.10	1	7,475	0.01%
2020/01/14	1	44.35	2	44.35	44.45	-1	8,362	-0.01%
2020/01/13	2	43.50	0	0.00	43.60	2	8,385	0.02%
2020/01/10	2	42.85	4	43.28	43.40	-2	8,464	-0.02%
2020/01/09	0	0.00	1	43.15	43.20	-1	8,509	-0.01%
2020/01/08	1	43.45	7	43.32	43.25	-6	8,763	-0.07%
2020/01/07	6	43.24	6	43.23	43.00	0	8,956	0.00%
2020/01/06	3	44.67	2	44.40	44.15	1	9,363	0.01%
2020/01/03	4	45.26	36	45.51	45.35	-32	9,819	-0.33%
2020/01/02	38	46.84	10	46.76	45.90	28	10,112	0.28%
2019/12/31	4	45.96	61	46.08	45.80	-57	10,155	-0.56%
2019/12/30	8.1	46.15	13	46.18	46.10	-4.9	10,186	-0.05%
2019/12/27	84	45.75	38	45.78	46.00	46	10,049	0.46%
2019/12/26	5	44.56	16	44.73	44.80	-11	9,824	-0.11%
2019/12/25	5	43.74	1	43.80	43.85	4	9,696	0.04%
2019/12/24	0	0.00	4	43.80	43.85	-4	9,720	-0.04%
2019/12/23	8	43.98	1	44.10	43.75	7	9,746	0.07%
2019/12/20	10	43.47	2	43.88	43.45	8	9,733	0.08%
2019/12/19	1	43.70	2	43.40	43.20	-1	9,735	-0.01%
2019/12/18	1	43.70	4	43.44	43.40	-3	9,748	-0.03%
2019/12/17	0	0.00	8	43.92	43.90	-8	9,828	-0.08%
2019/12/16	7	43.90	8	44.03	44.10	-1	9,899	-0.01%
2019/12/13	5	44.11	11	44.04	43.70	-6	10,019	-0.06%
2019/12/12	64	45.95	96	45.58	44.65	-32	9,924	-0.32%
2019/12/11	5	44.77	16	44.98	45.25	-11	9,721	-0.11%
2019/12/10	51	44.92	40	44.90	44.80	11	9,684	0.11%
2019/12/09	10	44.23	4	44.01	43.85	6	9,488	0.06%
2019/12/06	2	44.08	7	43.81	44.15	-5	9,472	-0.05%
2019/12/05	9	43.40	4	43.21	43.30	5	9,755	0.05%
2019/12/04	8	43.54	33	43.35	43.00	-25	9,952	-0.25%
2019/12/03	79	44.44	28	43.92	43.90	51	9,913	0.51%
2019/12/02	9	43.58	29	43.88	43.50	-20	9,777	-0.20%
2019/11/29	8	42.23	3	43.03	43.15	5	9,734	0.05%
2019/11/28	1	43.25	0	0.00	43.45	1	9,673	0.01%
2019/11/27	1	43.30	3	43.55	43.55	-2	9,674	-0.02%
2019/11/26	11	43.33	11	43.24	43.50	0	9,652	0.00%
2019/11/25	10	42.58	0	0.00	42.75	10	9,633	0.10%
2019/11/22	0.2	42.10	0	0.00	42.35	0.2	9,644	0.00%
2019/11/21	15	42.72	4	42.43	42.60	11	9,690	0.11%
2019/11/20	1	42.65	6	43.02	42.35	-5	9,701	-0.05%
2019/11/19	8	43.38	0	0.00	43.20	8	9,746	0.08%
2019/11/18	5	43.34	2	43.30	43.50	3	9,730	0.03%
2019/11/15	11.1	42.99	20	42.82	43.05	-8.9	9,742	-0.09%
2019/11/14	12.1	42.14	39	42.14	42.20	-26.9	9,773	-0.28%
2019/11/13	29	42.45	32.8	42.95	42.10	-3.8	9,656	-0.04%
2019/11/12	38	44.94	9	44.98	44.65	29	9,317	0.31%
2019/11/11	27	46.14	17	45.62	45.20	10	9,183	0.11%
2019/11/08	10	45.29	20	45.54	45.70	-10	8,954	-0.11%
2019/11/07	25	44.84	21	45.20	44.95	4	8,821	0.05%
2019/11/06	20	44.52	64	44.39	44.60	-44	8,649	-0.51%
2019/11/05	48	44.18	69	44.08	44.05	-21	8,518	-0.25%
2019/11/04	117	45.29	118	45.06	45.00	-1	8,393	-0.01%	大買/大賣/
2019/11/01	246	46.18	231	45.59	45.90	15	8,267	0.18%	大買/大賣/
2019/10/31	109	45.28	107	45.78	45.70	2	7,899	0.03%	大買/大賣/
2019/10/30	53	45.25	56	45.09	45.00	-3	7,712	-0.04%
2019/10/29	58.1	45.24	25	45.46	44.75	33.1	7,522	0.44%
2019/10/28	20	44.52	9	44.42	44.20	11	7,296	0.15%
2019/10/25	54	44.32	26	44.01	43.80	28	7,172	0.39%
2019/10/24	14	45.14	75	44.51	44.80	-61	7,057	-0.86%
2019/10/23	58	46.01	31	46.24	45.05	27	6,886	0.39%
2019/10/22	167	46.76	139	46.88	46.00	28	6,665	0.42%	大買/大賣/
2019/10/21	8	43.98	4	43.75	44.00	4	5,805	0.07%
2019/10/18	14	43.64	33	43.36	43.60	-19	5,744	-0.33%
2019/10/17	47	42.95	22	43.50	43.35	25	5,658	0.44%
2019/10/16	41	43.79	71	43.67	43.05	-30	5,626	-0.53%
2019/10/15	30	43.63	26	43.88	43.30	4	5,344	0.07%
2019/10/14	113.8	43.08	119	42.85	44.55	-5.2	5,150	-0.10%	大買/大賣/
2019/10/09	83	39.87	77	39.72	40.50	6	4,702	0.13%
2019/10/08	103	38.87	109	38.64	38.50	-6	4,309	-0.14%	大買/大賣/
2019/10/07	24	37.36	16	37.32	37.35	8	4,173	0.19%
2019/10/04	18	36.18	7	35.40	36.55	11	4,071	0.27%
2019/10/03	0	0.00	8	35.06	35.05	-8	3,990	-0.20%
2019/10/02	5	35.45	10	35.45	35.40	-5	3,985	-0.13%
2019/10/01	10	35.07	1	34.90	35.20	9	3,992	0.23%
2019/09/27	2	34.75	28.1	34.75	34.80	-26.1	4,004	-0.65%
2019/09/26	6	35.99	4	36.13	35.60	2	3,976	0.05%
2019/09/25	0	0.00	6	35.20	35.55	-6	3,944	-0.15%
2019/09/24	3	36.22	2	36.80	36.00	1	3,936	0.03%
2019/09/23	0	0.00	10	36.23	36.45	-10	3,901	-0.26%
2019/09/20	19	36.75	13	36.59	36.10	6	3,869	0.16%
2019/09/19	24	36.48	20	36.66	36.50	4	3,745	0.11%
2019/09/18	13	36.70	16	36.42	37.00	-3	3,653	-0.08%
2019/09/17	1	35.55	9	35.78	35.55	-8	3,510	-0.23%
2019/09/16	2	35.83	19	35.72	35.95	-17	3,567	-0.48%
2019/09/12	11	35.58	6	36.16	36.15	5	3,531	0.14%
2019/09/11	3.1	34.55	5	34.82	34.70	-2	3,454	-0.06%
2019/09/10	19	35.18	35	35.17	34.80	-16	3,423	-0.47%
2019/09/09	118	37.34	96	37.15	35.70	22	3,350	0.66%	大買/
2019/09/06	56	36.32	64	36.13	36.60	-8	3,022	-0.26%
2019/09/05	4	34.99	1	34.95	34.85	3	2,852	0.11%
2019/09/04	3	34.90	0	0.00	35.20	3	2,855	0.11%
2019/09/03	8	35.02	0	0.00	35.20	8	2,837	0.28%
2019/09/02	1	34.85	0	0.00	34.80	1	2,785	0.04%
2019/08/30	0	0.00	12	34.90	34.65	-12	2,772	-0.43%
2019/08/28	3	34.20	1	34.50	34.30	2	2,732	0.07%
2019/08/27	0	0.00	2	34.10	33.75	-2	2,691	-0.07%
2019/08/26	14	33.60	0	0.00	33.35	14	2,671	0.52%
2019/08/23	4	35.83	4	35.53	35.30	0	2,631	0.00%
2019/08/22	12	35.74	10	35.67	35.75	2	2,602	0.08%
2019/08/21	0	0.00	9	34.99	34.85	-9	2,522	-0.36%
2019/08/20	10	35.05	3	35.07	35.05	7	2,497	0.28%
2019/08/19	11	33.40	3	35.13	35.05	8	2,432	0.33%
2019/08/16	1	32.60	0	0.00	32.90	1	2,354	0.04%
2019/08/15	1	31.00	1	31.30	31.60	0	2,333	0.00%
2019/08/14	3	32.32	1	32.05	31.85	2	2,345	0.09%
2019/08/08	1	32.50	1	32.20	32.00	0	2,394	0.00%
2019/08/07	3	31.22	1	31.05	31.05	2	2,406	0.08%
2019/08/06	0	0.00	2	29.93	30.50	-2	2,497	-0.08%
2019/08/02	13	31.94	1	31.90	31.80	12	2,666	0.45%
2019/08/01	0	0.00	1	33.40	33.35	-1	2,703	-0.04%
2019/07/31	2	33.70	5	33.73	34.00	-3	2,807	-0.11%
2019/07/30	7	35.04	121	35.14	35.15	-114	2,822	-4.04%	大賣/鉅額交易
2019/07/29	8	35.74	11	35.74	35.65	-3	2,808	-0.11%
2019/07/26	0	0.00	6	35.77	35.70	-6	2,837	-0.21%
2019/07/25	0	0.00	2	35.05	35.30	-2	2,875	-0.07%
2019/07/24	2	35.00	4	34.98	34.65	-2	2,889	-0.07%
2019/07/23	2	35.63	5	35.53	35.15	-3	2,959	-0.10%
2019/07/22	2	35.35	0	0.00	35.15	2	3,052	0.07%
2019/07/19	2	35.30	1	35.20	35.10	1	3,036	0.03%
2019/07/18	8	35.31	10	35.43	34.90	-2	3,040	-0.07%
2019/07/17	5	34.90	2	35.00	35.20	3	3,007	0.10%
2019/07/16	6	35.51	3	35.53	35.10	3	3,048	0.10%
2019/07/15	4	35.18	1	35.15	35.15	3	3,079	0.10%
2019/07/12	17	35.90	6	35.95	35.80	11	3,119	0.35%
2019/07/11	50	36.40	48	36.13	36.80	2	3,099	0.06%
2019/07/10	7	34.18	10	34.18	35.80	-3	2,908	-0.10%
2019/07/09	2	32.40	1	32.50	32.55	1	2,876	0.03%
2019/07/08	5	32.45	3	32.43	32.35	2	2,991	0.07%
2019/07/05	2	32.85	5	32.70	32.80	-3	3,075	-0.10%
2019/07/04	0	0.00	1	32.65	32.90	-1	3,180	-0.03%
2019/07/03	2	32.35	2	32.15	32.10	0	3,236	0.00%
2019/07/02	5	32.34	0	0.00	32.30	5	3,420	0.15%
2019/07/01	6	32.55	4	32.54	32.60	2	3,839	0.05%
2019/06/27	0	0.00	15	31.80	31.70	-15	3,904	-0.38%
2019/06/26	0	0.00	1	31.60	31.45	-1	3,933	-0.03%
2019/06/25	2	31.43	0	0.00	31.45	2	4,004	0.05%
2019/06/21	9	33.15	11	32.39	31.70	-2	4,317	-0.05%
2019/06/20	3	32.23	1	31.95	32.35	2	4,331	0.05%
2019/06/19	17	31.55	0	0.00	31.65	17	4,389	0.39%
2019/06/17	5	31.32	0	0.00	31.00	5	4,482	0.11%
2019/06/14	2	31.50	2	31.85	31.55	0	4,557	0.00%
2019/06/13	125	31.71	15	31.58	31.50	110	4,625	2.38%	大買/鉅額交易
2019/06/12	17	32.90	3	32.10	32.95	14	4,701	0.30%
2019/06/04	1	31.40	29	31.00	31.00	-28	6,214	-0.45%
2019/06/03	0	0.00	12	31.58	31.50	-12	6,445	-0.19%
2019/05/31	0	0.00	23	32.10	32.05	-23	6,806	-0.34%
2019/05/30	3	31.28	3	31.70	31.40	0	7,087	0.00%
2019/05/29	9	30.82	4	30.50	30.75	5	7,135	0.07%
2019/05/28	63	30.50	0	0.00	30.50	63	7,127	0.88%
2019/05/24	0	0.00	3	31.28	31.60	-3	7,203	-0.04%
2019/05/23	8	31.06	0	0.00	30.90	8	7,217	0.11%
2019/05/21	0	0.00	1	32.15	32.65	-1	7,196	-0.01%
2019/05/20	0	0.00	1	31.95	32.10	-1	7,191	-0.01%
2019/05/17	4	31.95	0	0.00	31.55	4	7,296	0.05%
2019/05/16	10	33.10	17	33.12	32.85	-7	7,308	-0.10%
2019/05/15	7	33.79	0	0.00	33.95	7	7,297	0.10%
2019/05/13	0	0.00	18	32.85	32.80	-18	7,185	-0.25%
2019/05/10	14	34.11	28	34.23	33.70	-14	7,109	-0.20%
2019/05/09	13	35.65	11	35.92	35.45	2	6,976	0.03%
2019/05/08	34	36.03	18	35.93	35.35	16	6,904	0.23%
2019/05/07	17	38.09	1	37.35	37.35	16	6,796	0.24%
2019/05/06	5	38.75	26	37.90	37.90	-21	6,747	-0.31%
2019/05/03	16	38.44	9	38.47	39.00	7	6,703	0.10%
2019/05/02	32	38.82	21	38.44	38.80	11	6,634	0.17%
2019/04/30	20	36.92	60	37.01	37.50	-40	6,546	-0.61%
2019/04/29	62	37.53	4	38.15	37.50	58	6,501	0.89%
2019/04/26	12	38.74	22	39.00	38.95	-10	6,379	-0.16%
2019/04/25	1	37.95	0	0.00	37.95	1	6,240	0.02%
2019/04/24	4	38.01	5	37.89	37.85	-1	6,232	-0.02%
2019/04/23	6	38.01	12	38.02	37.95	-6	6,208	-0.10%
2019/04/22	4	38.35	12	38.72	38.65	-8	6,181	-0.13%
2019/04/19	9	37.79	2	37.98	37.70	7	6,119	0.11%
2019/04/18	6	39.38	2	39.20	38.25	4	6,016	0.07%
2019/04/17	15	40.07	8	40.64	39.20	7	5,932	0.12%
2019/04/16	12	39.82	13	39.52	39.50	-1	5,834	-0.02%
2019/04/15	15	39.86	11	39.50	40.20	4	5,761	0.07%
2019/04/12	22	39.59	30	39.08	38.95	-8	5,677	-0.14%
2019/04/11	29	40.68	35	40.13	40.05	-6	5,554	-0.11%
2019/04/10	14	42.53	11	41.77	41.10	3	5,459	0.05%
2019/04/09	4	42.85	19	42.23	42.90	-15	5,339	-0.28%
2019/04/08	41	45.00	45	44.71	43.05	-4	5,252	-0.08%
2019/04/03	53	42.49	65.2	42.90	43.45	-12.2	5,053	-0.24%
2019/04/02	35	39.84	6	39.89	39.50	29	4,620	0.63%
2019/04/01	20	39.01	21	38.96	39.00	-1	4,567	-0.02%
2019/03/29	1	39.30	2	39.35	39.20	-1	4,523	-0.02%
2019/03/28	7	39.87	5	40.01	39.05	2	4,497	0.04%
2019/03/27	7	40.31	9	40.14	40.75	-2	4,438	-0.05%
2019/03/26	7	39.50	13	39.64	39.00	-6	4,258	-0.14%
2019/03/25	6	37.99	6	37.82	38.00	0	4,125	0.00%
2019/03/22	9	38.81	10	38.65	38.25	-1	4,042	-0.02%
2019/03/21	4	38.08	2	38.25	38.65	2	3,975	0.05%
2019/03/20	8	38.62	13	38.36	38.15	-5	3,961	-0.13%
2019/03/19	8	39.04	23.1	38.45	38.00	-15.1	3,894	-0.39%
2019/03/18	4	38.23	6	38.53	38.65	-2	3,804	-0.05%
2019/03/15	24.1	39.83	25	39.50	38.50	-0.9	3,726	-0.02%
2019/03/14	60	40.19	81	40.24	40.65	-21	3,582	-0.59%
2019/03/13	64	39.64	65	39.63	40.30	-1	3,419	-0.03%
2019/03/12	44	39.19	41	38.82	37.55	3	3,078	0.10%
2019/03/11	16	37.70	37	38.09	38.60	-21	2,521	-0.83%
2019/03/08	5	34.26	9	34.36	35.10	-4	2,187	-0.18%
2019/03/07	23	34.72	26	34.53	35.10	-3	2,108	-0.14%
2019/03/06	79	33.79	73	34.12	34.70	6	1,888	0.32%
2019/03/05	25	32.30	49	32.11	31.95	-24	1,550	-1.55%
2019/03/04	6	29.55	17	29.82	30.40	-11	1,261	-0.87%
2019/02/27	4	28.85	1	28.40	28.80	3	1,193	0.25%
2019/02/26	9	28.76	12	28.62	28.35	-3	1,179	-0.25%
2019/02/22	4	27.39	3	27.38	27.30	1	1,125	0.09%
2019/02/21	2	28.00	12	27.94	27.95	-10	1,133	-0.88%
2019/02/20	1	28.10	1	27.90	28.10	0	1,163	0.00%
2019/02/19	5	27.85	33	27.85	28.00	-28	1,301	-2.15%
2019/02/18	69	27.86	24	27.91	28.00	45	1,411	3.19%
2019/02/15	16	26.34	6	25.42	26.90	10	1,301	0.77%
2019/02/14	5	25.23	3	25.32	25.20	2	1,242	0.16%
2019/02/13	4	25.05	1	25.20	25.05	3	1,222	0.25%
2019/01/30	1	24.05	0	0.00	23.95	1	1,182	0.08%
2019/01/28	0	0.00	2	24.53	24.40	-2	1,180	-0.17%
2019/01/25	2	23.75	0	0.00	24.05	2	1,168	0.17%
2019/01/24	0	0.00	1	23.85	23.70	-1	1,171	-0.09%
2019/01/23	1	23.60	0	0.00	23.70	1	1,175	0.09%
2019/01/22	4	23.75	0	0.00	23.80	4	1,181	0.34%
2019/01/17	0	0.00	1	23.60	24.05	-1	1,200	-0.08%
2019/01/15	3	23.43	4	23.54	23.50	-1	1,198	-0.08%
2019/01/14	1	23.30	0	0.00	23.30	1	1,206	0.08%
2019/01/11	0	0.00	1	23.70	23.70	-1	1,230	-0.08%
2019/01/09	1	23.55	0	0.00	23.40	1	1,234	0.08%
2019/01/08	0	0.00	1	22.95	22.95	-1	1,237	-0.08%
2019/01/02	0	0.00	4	23.45	23.30	-4	1,306	-0.31%
2018/12/28	1	23.90	13	23.85	23.70	-12	1,318	-0.91%
2018/12/26	0	0.00	1	24.00	23.60	-1	1,347	-0.07%
2018/12/25	0	0.00	2	23.65	23.85	-2	1,351	-0.15%
2018/12/24	2	24.05	16	24.06	24.05	-14	1,352	-1.04%
2018/12/22	0	0.00	1	23.90	23.70	-1	1,351	-0.07%
2018/12/21	1	23.00	0	0.00	23.50	1	1,362	0.07%
2018/12/20	2	23.00	0	0.00	22.95	2	1,353	0.15%
2018/12/18	6	24.08	7	23.86	23.85	-1	1,350	-0.07%
2018/12/17	5	24.35	2	24.35	24.35	3	1,433	0.21%
2018/12/14	1	24.65	0	0.00	24.60	1	1,449	0.07%
2018/12/13	1	25.30	3	24.97	25.20	-2	1,446	-0.14%
2018/12/12	0	0.00	3	24.58	24.65	-3	1,427	-0.21%
2018/12/10	5	24.10	0	0.00	24.15	5	1,439	0.35%
2018/12/07	1	24.80	4	24.70	24.90	-3	1,441	-0.21%
2018/12/06	4	24.46	2	24.43	24.30	2	1,444	0.14%
2018/12/05	3	25.47	1	25.50	25.40	2	1,438	0.14%
2018/12/04	1	24.85	0	0.00	25.65	1	1,453	0.07%
2018/12/03	6	25.08	4	25.06	25.25	2	1,434	0.14%
2018/11/30	1	24.35	1	24.35	24.30	0	1,402	0.00%
2018/11/29	2	24.35	4	24.35	24.30	-2	1,383	-0.14%
2018/11/28	4	24.55	3	24.55	24.55	1	1,362	0.07%
2018/11/26	1	24.05	0	0.00	24.10	1	1,335	0.07%
2018/11/23	10	23.98	12	24.07	24.15	-2	1,337	-0.15%
2018/11/22	5	24.39	3	24.73	24.35	2	1,335	0.15%
2018/11/21	1	23.95	1	23.95	24.10	0	1,312	0.00%
2018/11/20	2	23.93	17	24.36	24.15	-15	1,301	-1.15%
2018/11/19	4	23.80	2	24.13	24.10	2	1,272	0.16%
2018/11/16	30	24.10	16	23.95	24.00	14	1,240	1.13%
2018/11/15	14	22.53	13	23.37	23.45	1	1,079	0.09%
2018/11/14	2	21.45	0	0.00	21.35	2	956	0.21%
2018/11/08	0	0.00	2	21.75	21.75	-2	1,037	-0.19%
2018/11/07	1	21.60	0	0.00	21.55	1	1,040	0.10%
2018/11/05	0	0.00	1	21.60	21.75	-1	1,069	-0.09%
2018/11/01	0	0.00	5	21.80	21.75	-5	1,075	-0.46%
2018/10/31	3	21.25	0	0.00	21.30	3	1,071	0.28%
2018/10/30	1	20.70	1	20.75	20.70	0	1,073	0.00%
2018/10/29	0	0.00	15	20.16	20.35	-15	1,085	-1.38%
2018/10/24	0	0.00	3	20.85	20.85	-3	1,128	-0.27%
2018/10/22	7	21.40	0	0.00	21.35	7	1,137	0.62%
2018/10/17	0	0.00	10	22.15	21.95	-10	1,112	-0.90%
2018/10/12	7	21.80	12	21.38	21.75	-5	1,115	-0.45%
2018/10/11	8	21.98	20	22.20	21.85	-12	1,110	-1.08%
2018/10/08	4	24.03	0.1	24.35	24.20	3.9	1,059	0.37%
2018/10/05	0	0.00	8	24.63	24.30	-8	1,052	-0.76%
2018/10/03	1.1	26.30	0	0.00	26.05	1.1	1,021	0.11%
2018/10/02	5	26.24	0	0.00	26.30	5	1,022	0.49%
2018/09/28	1	26.05	0	0.00	25.90	1	1,046	0.10%
2018/09/26	1	25.90	0	0.00	26.10	1	1,034	0.10%
2018/09/21	2.1	26.29	0	0.00	25.85	2.1	1,029	0.20%
2018/09/20	7	26.59	6	26.51	26.50	1	936	0.11%
2018/09/19	2	27.30	1	26.85	26.85	1	918	0.11%
2018/09/17	7	28.20	11	27.86	28.20	-4	920	-0.43%
2018/09/13	2	26.60	0	0.00	26.60	2	928	0.22%
2018/09/11	0	0.00	5	26.90	26.95	-5	927	-0.54%
2018/09/10	1	26.60	0	0.00	27.05	1	937	0.11%
2018/09/07	1	27.40	0	0.00	27.20	1	926	0.11%
2018/09/06	3	27.60	0	0.00	27.50	3	917	0.33%
2018/09/05	7	27.81	0	0.00	27.75	7	944	0.74%
2018/09/03	1	28.00	0	0.00	27.90	1	959	0.10%
2018/08/31	2	28.15	0	0.00	28.05	2	967	0.21%
2018/08/30	1	28.35	0	0.00	28.40	1	983	0.10%
2018/08/28	3	28.17	0	0.00	28.10	3	990	0.30%
2018/08/24	5	27.60	0	0.00	27.60	5	1,019	0.49%
2018/08/23	1	28.00	0	0.00	27.90	1	1,025	0.10%
2018/08/22	4	28.00	0	0.00	28.00	4	1,026	0.39%
2018/08/20	10.3	27.63	0	0.00	27.60	10.3	1,039	0.99%
2018/08/16	1	27.75	1	27.55	27.65	0	1,028	0.00%
2018/08/15	10	28.30	0	0.00	28.30	10	1,018	0.98%
2018/08/13	10	29.50	5	29.60	29.80	5	967	0.52%
2018/08/10	1	30.40	0	0.00	30.20	1	961	0.10%
2018/08/09	0	0.00	1	30.65	30.70	-1	973	-0.10%
2018/08/08	2.1	30.96	0	0.00	30.85	2.1	1,059	0.19%
2018/08/06	1	31.05	1	30.85	30.80	0	1,064	0.00%
2018/08/03	3	30.63	2	30.80	30.80	1	1,063	0.09%
2018/08/02	2.2	31.03	6	31.10	30.80	-3.8	1,054	-0.36%
2018/08/01	6	33.00	0	0.00	33.05	6	1,061	0.57%
2018/07/31	0	0.00	1	33.10	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	8	32.50	0	0.00	32.65	8	1,056	0.76%
2018/07/24	0	0.00	1	32.25	32.45	-1	1,072	-0.09%
2018/07/23	0	0.00	1	32.70	32.10	-1	1,081	-0.09%
2018/07/19	13	32.62	1	32.95	32.55	12	1,094	1.10%
2018/07/17	5	31.90	0	0.00	31.90	5	1,083	0.46%
2018/07/13	2	31.45	0	0.00	31.70	2	1,092	0.18%
2018/07/09	0	0.00	5	30.95	31.80	-5	1,099	-0.45%
2018/07/06	8	30.74	0	0.00	30.65	8	1,088	0.73%
2018/07/04	0	0.00	2	32.20	32.25	-2	1,080	-0.19%
2018/06/29	1	32.20	1	32.45	32.50	0	1,093	0.00%
2018/06/26	1	33.50	0	0.00	33.00	1	1,081	0.09%
2018/06/25	1	34.10	0	0.00	34.00	1	1,063	0.09%
2018/06/22	5	34.45	0	0.00	34.45	5	1,049	0.48%
2018/06/21	1	35.20	2	35.20	35.05	-1	1,033	-0.10%
2018/06/20	3	35.27	0	0.00	35.15	3	1,036	0.29%
2018/06/19	3	35.78	8	35.60	35.55	-5	1,031	-0.48%
2018/06/15	1	36.05	0	0.00	36.80	1	1,008	0.10%
2018/06/14	1	36.10	0	0.00	35.90	1	990	0.10%
2018/06/13	8	36.00	0	0.00	35.95	8	991	0.81%
2018/06/11	8	36.38	0	0.00	36.35	8	965	0.83%
2018/06/07	26	36.45	4	36.13	36.30	22	961	2.29%
2018/06/06	2	35.70	0	0.00	35.65	2	942	0.21%
2018/06/01	0	0.00	7	35.63	35.45	-7	963	-0.73%
2018/05/31	1	35.05	1	35.10	35.45	0	970	0.00%
2018/05/30	3.1	35.09	0	0.00	35.05	3.1	966	0.32%
2018/05/28	0	0.00	2	35.60	35.35	-2	975	-0.20%
2018/05/25	2	35.20	0	0.00	35.25	2	962	0.21%
2018/05/24	1	35.10	0	0.00	35.20	1	968	0.10%
2018/05/21	1	35.15	0	0.00	35.15	1	1,002	0.10%
2018/05/18	1	35.10	0	0.00	35.05	1	1,007	0.10%
2018/05/17	0	0.00	1	35.65	35.75	-1	1,004	-0.10%
2018/05/16	6.1	35.84	7.2	35.84	35.55	-1.1	991	-0.11%
2018/05/15	1	39.55	0.2	39.50	39.50	0.8	928	0.09%
2018/05/11	0	0.00	0	41.00	41.00	0	988	0.00%
2018/05/09	2	40.50	0	0.00	41.00	2	998	0.20%
2018/05/08	2	39.65	0	0.00	39.30	2	986	0.20%
2018/05/07	1	38.95	0	0.00	39.10	1	982	0.10%
2018/05/02	0	0.00	5	38.85	39.20	-5	983	-0.51%
2018/04/30	1	38.80	0	0.00	38.75	1	990	0.10%
2018/04/27	0	0.00	81	38.87	38.80	-81	987	-8.20%
2018/04/24	18	39.90	0	0.00	40.05	18	1,006	1.79%
2018/04/20	2	40.80	0	0.00	40.80	2	1,010	0.20%
2018/04/19	2	41.05	0	0.00	41.10	2	1,015	0.20%
2018/04/18	0	0.00	2	40.35	40.75	-2	1,017	-0.20%
2018/04/16	0	0.00	1	40.20	40.25	-1	1,045	-0.10%
2018/04/13	6	40.50	0	0.00	40.50	6	1,069	0.56%
2018/04/12	5	40.40	0	0.00	40.40	5	1,109	0.45%
2018/04/11	20	40.40	0	0.00	40.40	20	1,136	1.76%
2018/04/10	10	41.00	0	0.00	41.00	10	1,165	0.86%
2018/04/09	2	39.95	2	40.00	40.05	0	1,182	0.00%
2018/04/03	1	40.20	10	40.20	40.10	-9	1,189	-0.76%
2018/03/30	1	40.80	2	40.83	41.00	-1	1,199	-0.08%
2018/03/29	0	0.00	21	40.73	40.80	-21	1,211	-1.73%
2018/03/27	2	40.80	0	0.00	41.00	2	1,225	0.16%
2018/03/26	1	40.40	0	0.00	40.35	1	1,239	0.08%
2018/03/23	1	40.75	0	0.00	40.50	1	1,277	0.08%
2018/03/22	2	41.95	10	41.70	41.70	-8	1,372	-0.58%
2018/03/21	1	42.05	20	42.05	42.05	-19	1,418	-1.34%
2018/03/19	0	0.00	1	42.35	42.40	-1	1,537	-0.07%
2018/03/16	1	42.50	1	42.70	42.55	0	1,616	0.00%
2018/03/15	1	43.25	1	43.10	43.10	0	1,668	0.00%
2018/03/12	0	0.00	1	42.80	42.65	-1	1,768	-0.06%
2018/03/09	2	42.45	0	0.00	42.70	2	1,794	0.11%
2018/03/08	6	42.86	2	42.90	42.90	4	1,811	0.22%
2018/03/07	12	42.99	1	42.75	42.85	11	1,843	0.60%
2018/03/06	3	42.33	0	0.00	42.60	3	1,828	0.16%
2018/03/02	1	42.00	0	0.00	42.00	1	1,929	0.05%
2018/03/01	0	0.00	2	42.03	42.60	-2	1,959	-0.10%
2018/02/26	1	42.25	0	0.00	42.30	1	2,002	0.05%
2018/02/23	4	42.18	0	0.00	42.15	4	2,005	0.20%
2018/02/12	6	41.13	1	41.30	41.15	5	2,110	0.24%
2018/02/09	0	0.00	2.1	40.51	41.10	-2.1	2,135	-0.10%
2018/02/07	3	42.73	25	42.70	41.70	-22	2,171	-1.01%
2018/02/06	5	42.22	1	42.00	41.75	4	2,182	0.18%
2018/02/05	2	45.45	2	45.00	45.60	0	2,157	0.00%
2018/02/01	0	0.00	1	46.15	46.15	-1	2,287	-0.04%
2018/01/31	5	46.07	2	46.03	45.95	3	2,460	0.12%
2018/01/30	2	46.50	1	46.75	46.75	1	2,477	0.04%
2018/01/29	6	45.95	0	0.00	45.90	6	2,474	0.24%
2018/01/26	6	45.53	1	45.50	45.50	5	2,505	0.20%
2018/01/25	1	46.00	0	0.00	46.00	1	2,542	0.04%
2018/01/24	1	46.25	2	46.40	46.30	-1	2,547	-0.04%
2018/01/22	4	46.96	3	46.77	46.75	1	2,593	0.04%
2018/01/19	5	47.42	0	0.00	47.40	5	2,660	0.19%
2018/01/18	1	47.60	0	0.00	47.60	1	2,692	0.04%
2018/01/16	1	47.50	0	0.00	47.60	1	2,913	0.03%
2018/01/12	1	47.65	0	0.00	47.80	1	3,009	0.03%
2018/01/11	10	47.00	2	47.55	47.05	8	3,037	0.26%
2018/01/10	21	48.10	0	0.00	48.10	21	3,084	0.68%
2018/01/09	3	48.07	0	0.00	48.00	3	3,122	0.10%
2018/01/08	5	49.47	1	48.85	48.70	4	3,146	0.13%
2018/01/05	6	49.75	0	0.00	49.70	6	3,229	0.19%
2018/01/04	3	49.72	35	49.46	49.45	-32	3,273	-0.98%
2018/01/03	3	49.78	0	0.00	49.75	3	3,364	0.09%
2018/01/02	0	0.00	1	49.35	49.30	-1	3,458	-0.03%