正崴 (2392)-康和-嘉義券商分點個股進出

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
73.4
漲跌
▲4.9
漲幅
+7.15%
成交量
17,190張
產業
上市電子零組件類股
635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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/12/17	10	70.13	33	70.38	73.40	-23	15,863	-0.14%
2024/12/16	128	69.50	10	68.50	68.50	118	15,631	0.75%	大買/鉅額交易
2024/12/12	1	74.10	1	72.90	72.50	0	15,450	0.00%
2024/12/11	1	73.20	0	0.00	73.70	1	15,469	0.01%
2024/12/10	8	75.41	10	74.22	73.60	-2	15,379	-0.01%
2024/12/09	8	77.70	1	75.20	75.20	7	15,324	0.05%
2024/12/06	4	78.15	12	78.78	78.60	-8	15,061	-0.05%
2024/12/05	65	80.67	29	81.25	78.70	36	14,902	0.24%
2024/12/04	7	78.60	7	79.39	78.80	0	14,320	0.00%
2024/12/03	6	79.43	4	78.55	78.10	2	14,217	0.01%
2024/12/02	11	78.77	46.3	79.69	77.80	-35.3	14,075	-0.25%
2024/11/29	73	78.84	55	78.66	79.60	18	13,892	0.13%
2024/11/28	93	78.19	79	79.63	78.00	14	13,541	0.10%
2024/11/27	105	83.43	109	85.33	81.30	-4	12,956	-0.03%	大買/大賣/
2024/11/26	75	86.85	99	86.65	87.70	-24	12,127	-0.20%
2024/11/25	140	87.03	106.5	87.48	87.80	33.5	11,388	0.29%	大買/大賣/
2024/11/22	1	79.90	41.1	79.90	79.90	-40.1	9,470	-0.42%
2024/11/21	13	72.93	16	72.41	72.70	-3	9,244	-0.03%
2024/11/20	27	72.71	28	73.33	72.80	-1	9,151	-0.01%
2024/11/19	35	73.47	44	73.98	75.10	-9	8,982	-0.10%
2024/11/18	66	73.63	67	73.07	72.20	-1	8,775	-0.01%
2024/11/15	39	74.23	44	73.98	72.60	-5	8,468	-0.06%
2024/11/14	45	73.31	47	73.86	72.00	-2	8,001	-0.02%
2024/11/13	65	75.58	31	75.39	75.10	34	7,525	0.45%
2024/11/12	19.5	72.09	33	72.32	71.60	-13.5	6,900	-0.20%
2024/11/11	40	74.97	18	75.36	74.50	22	6,708	0.33%
2024/11/08	49	73.58	22	74.58	74.20	27	6,099	0.44%
2024/11/07	1	67.30	6.1	68.39	69.50	-5.1	5,274	-0.10%
2024/11/05	0	0.00	1	63.00	62.80	-1	5,131	-0.02%
2024/11/04	2.1	62.00	0	0.00	62.00	2.1	5,345	0.04%
2024/11/01	1.1	62.46	1	63.10	63.10	0.1	5,369	0.00%
2024/10/30	8	64.51	5	64.22	64.80	3	5,410	0.06%
2024/10/29	1	62.00	0	0.00	61.70	1	5,324	0.02%
2024/10/28	0.2	61.80	5	61.90	61.60	-4.8	5,228	-0.09%
2024/10/25	6	62.77	1	63.00	62.90	5	5,304	0.09%
2024/10/18	1	61.20	0	0.00	60.70	1	5,914	0.02%
2024/10/14	1	61.90	1	61.50	61.90	0	6,696	0.00%
2024/10/11	2.3	60.07	2	59.80	59.80	0.3	7,153	0.00%
2024/10/09	1	61.30	0	0.00	61.60	1	8,150	0.01%
2024/10/08	2	62.05	0	0.00	62.20	2	9,853	0.02%
2024/10/04	0.2	63.80	0	0.00	63.40	0.2	12,482	0.00%
2024/09/27	1	65.30	0	0.00	65.80	1	12,915	0.01%
2024/09/26	1	66.10	1	65.10	64.80	0	13,051	0.00%
2024/09/25	1	65.90	1	65.50	65.60	0	13,171	0.00%
2024/09/24	1	64.50	0	0.00	64.50	1	13,450	0.01%
2024/09/20	0	0.00	0.2	66.60	64.20	-0.2	13,960	0.00%
2024/09/19	1	62.80	6.3	64.89	65.30	-5.3	13,917	-0.04%
2024/09/18	1.4	63.91	10	62.90	62.60	-8.6	14,049	-0.06%
2024/09/16	2	64.35	0	0.00	64.60	2	14,589	0.01%
2024/09/13	3	64.20	1	64.10	64.20	2	14,840	0.01%
2024/09/12	1	65.30	5.3	64.15	64.60	-4.3	15,139	-0.03%
2024/09/11	1	61.70	0	0.00	61.70	1	15,483	0.01%
2024/09/10	1	61.50	0	0.00	61.70	1	15,751	0.01%
2024/09/09	0.2	62.00	0	0.00	63.30	0.2	16,755	0.00%
2024/09/05	3.2	63.57	2	63.80	62.80	1.2	17,300	0.01%
2024/09/04	3.2	62.71	47	63.32	63.00	-43.8	17,298	-0.25%
2024/09/03	5	69.40	38	69.37	68.30	-33	17,213	-0.19%
2024/09/02	4	70.48	0	0.00	70.00	4	17,269	0.02%
2024/08/30	33	73.54	28.1	72.03	71.50	4.9	17,202	0.03%
2024/08/29	18	70.48	0	0.00	70.40	18	16,956	0.11%
2024/08/28	44	71.19	31.2	70.86	71.50	12.8	16,878	0.08%
2024/08/27	17	68.16	21.2	68.26	69.00	-4.2	16,614	-0.03%
2024/08/26	0.4	66.35	2	66.90	65.80	-1.6	16,586	-0.01%
2024/08/23	4	66.40	0	0.00	67.10	4	16,638	0.02%
2024/08/21	3	70.03	2	68.15	67.90	1	17,412	0.01%
2024/08/20	28	69.13	8	68.93	69.50	20	18,218	0.11%
2024/08/19	0	0.00	2	67.20	66.70	-2	18,991	-0.01%
2024/08/16	18	66.93	8	66.53	66.60	10	19,311	0.05%
2024/08/15	2	66.60	0	0.00	65.90	2	19,609	0.01%
2024/08/14	9	67.10	1	67.00	66.30	8	20,179	0.04%
2024/08/13	3.2	67.15	0	0.00	67.30	3.2	20,223	0.02%
2024/08/12	18	66.98	22	67.82	66.80	-4	20,212	-0.02%
2024/08/09	30	66.70	55	66.31	66.90	-25	20,242	-0.12%
2024/08/08	0	0.00	2	64.75	63.70	-2	20,135	-0.01%
2024/08/07	49	65.61	12	63.42	66.00	37	20,270	0.18%
2024/08/06	14.3	58.39	20	61.30	60.70	-5.7	20,133	-0.03%
2024/08/05	2.4	63.11	6	62.85	62.70	-3.6	19,946	-0.02%
2024/08/02	18.2	71.40	3	70.97	69.60	15.2	19,945	0.08%
2024/08/01	5	73.68	22.2	72.13	74.00	-17.2	19,997	-0.09%
2024/07/31	6	70.38	1	70.80	70.30	5	20,024	0.02%
2024/07/30	5	68.76	0	0.00	69.80	5	20,242	0.02%
2024/07/29	0.2	69.00	1	69.00	68.80	-0.8	20,142	0.00%
2024/07/26	4	71.50	0	0.00	71.30	4	20,024	0.02%
2024/07/23	28.1	74.86	29	74.62	74.00	-0.9	19,904	0.00%
2024/07/22	13	75.25	21	76.35	74.50	-8	19,802	-0.04%
2024/07/19	3	77.83	5	78.10	76.80	-2	19,624	-0.01%
2024/07/18	11	79.94	0	0.00	79.80	11	19,458	0.06%
2024/07/17	11	84.45	25	84.40	83.60	-14	19,273	-0.07%
2024/07/16	2	84.40	0	0.00	84.40	2	19,090	0.01%
2024/07/15	4	87.60	2	87.30	86.10	2	18,952	0.01%
2024/07/12	30	90.05	26	89.25	89.50	4	18,704	0.02%
2024/07/11	18	91.34	58	93.35	89.60	-40	18,215	-0.22%
2024/07/10	87	91.25	47	90.84	90.00	40	17,228	0.23%
2024/07/09	112	85.98	88	87.26	89.10	24	15,502	0.15%	大買/
2024/07/08	72	82.12	62	81.44	81.00	10	13,719	0.07%
2024/07/05	58	80.58	36	78.83	79.00	22	12,866	0.17%
2024/07/04	2	76.80	7	77.33	76.90	-5	12,601	-0.04%
2024/07/03	2	76.70	4	77.90	76.50	-2	12,521	-0.02%
2024/07/02	2	75.70	2	76.50	76.90	0	12,413	0.00%
2024/07/01	4	78.50	0	0.00	77.80	4	12,264	0.03%
2024/06/28	4	78.90	10	79.03	79.00	-6	12,141	-0.05%
2024/06/27	5	77.94	26	78.96	77.70	-21	11,918	-0.18%
2024/06/26	3.3	77.85	5	78.10	77.50	-1.8	11,835	-0.01%
2024/06/25	3	76.10	1	74.80	76.30	2	11,610	0.02%
2024/06/24	1	75.60	0	0.00	75.30	1	11,628	0.01%
2024/06/21	55	78.83	48	79.90	77.70	7	11,472	0.06%
2024/06/20	17	76.49	14	77.36	77.80	3	10,902	0.03%
2024/06/19	15	75.23	24	75.72	74.60	-9	10,646	-0.08%
2024/06/18	16	79.38	18	78.38	77.40	-2	10,334	-0.02%
2024/06/17	5	78.94	1	77.60	78.70	4	9,912	0.04%
2024/06/14	82	78.88	44	79.76	79.70	38	9,647	0.39%
2024/06/13	6	70.55	22.3	73.67	75.90	-16.3	8,601	-0.19%
2024/06/12	12.2	66.80	11	67.70	69.00	1.2	8,254	0.01%
2024/06/11	20	70.04	0	0.00	69.20	20	8,037	0.25%
2024/06/07	1	69.70	22	70.06	70.50	-21	8,047	-0.26%
2024/06/06	19	69.46	4	67.50	66.60	15	8,085	0.19%
2024/06/05	0	0.00	4	70.15	69.60	-4	7,991	-0.05%
2024/05/31	1	73.80	1	75.00	72.00	0	7,949	0.00%
2024/05/30	4.9	73.19	7	73.81	72.50	-2.1	7,882	-0.03%
2024/05/29	0	0.00	1	75.00	75.00	-1	7,869	-0.01%
2024/05/28	13.3	74.75	21	75.87	75.80	-7.7	7,803	-0.10%
2024/05/27	17	74.34	4.1	74.70	73.90	12.9	7,632	0.17%
2024/05/24	80	73.08	52	73.71	72.20	28	7,015	0.40%
2024/05/23	43	69.81	82	71.36	73.30	-39	6,116	-0.64%
2024/05/22	2	64.05	13	62.89	66.70	-11	5,175	-0.21%
2024/05/21	11	56.71	1	59.60	60.70	10	4,835	0.21%
2024/05/20	1	56.00	11	58.61	58.50	-10	4,496	-0.22%
2024/05/17	4	53.70	4	53.25	53.70	0	3,911	0.00%
2024/05/16	1	52.30	2	52.20	52.00	-1	3,770	-0.03%
2024/05/14	0	0.00	3	51.57	51.50	-3	3,610	-0.08%
2024/05/13	0	0.00	11	51.34	51.60	-11	3,527	-0.31%
2024/05/09	4	49.48	1	50.00	48.80	3	3,289	0.09%
2024/05/08	2	48.88	10	48.80	49.35	-8	3,201	-0.25%
2024/05/07	12	49.63	4	50.01	49.45	8	3,130	0.26%
2024/05/06	10	49.40	12	49.37	49.50	-2	2,921	-0.07%
2024/05/03	3	48.80	7.5	48.57	48.75	-4.5	2,761	-0.16%
2024/04/29	27	46.70	0	0.00	46.60	27	2,442	1.11%
2024/04/24	8	45.10	0	0.00	45.80	8	2,415	0.33%
2024/04/23	0	0.00	1	44.70	44.60	-1	2,415	-0.04%
2024/04/22	0	0.00	8	44.05	44.15	-8	2,424	-0.33%
2024/04/19	1	44.90	0	0.00	44.40	1	2,430	0.04%
2024/04/18	0	0.00	4	46.25	46.25	-4	2,388	-0.17%
2024/04/17	0	0.00	0	43.60	44.45	0	2,355	0.00%
2024/04/15	0	0.00	3	45.85	45.80	-3	2,301	-0.13%
2024/04/12	4	45.85	4	46.30	46.25	0	2,301	0.00%
2024/04/11	5	46.00	0	0.00	45.85	5	2,300	0.22%
2024/04/09	2	46.20	3.1	46.36	46.25	-1.1	2,395	-0.05%
2024/04/08	3	46.05	2	45.95	45.90	1	2,389	0.04%
2024/04/03	4	46.43	4	46.35	46.35	0	2,378	0.00%
2024/04/02	12	47.03	12	47.01	47.00	0	2,371	0.00%
2024/04/01	4	47.40	12	47.52	47.10	-8	2,388	-0.33%
2024/03/29	14	46.94	13	47.94	46.40	1	2,313	0.04%
2024/03/28	4	46.46	10	46.32	46.00	-6	2,161	-0.28%
2024/03/27	35	46.75	10	47.35	47.10	25	2,122	1.18%
2024/03/25	2	45.50	0	0.00	45.15	2	2,077	0.10%
2024/03/22	0	0.00	0	44.90	45.00	0	2,139	0.00%
2024/03/19	0	44.20	0	0.00	44.05	0	2,418	0.00%
2024/03/15	2	44.50	2	44.90	44.15	0	3,287	0.00%
2024/03/12	1	45.63	19	43.79	45.20	-18	3,402	-0.53%
2024/03/11	0	0.00	29	43.73	43.90	-29	3,333	-0.87%
2024/03/08	0	0.00	6	44.80	43.95	-6	3,332	-0.18%
2024/03/07	1	45.50	4	45.45	45.45	-3	3,320	-0.09%
2024/03/05	13	46.46	0	0.00	46.50	13	3,341	0.39%
2024/02/27	0	0.00	3	44.60	44.50	-3	3,421	-0.09%
2024/02/26	3	44.57	0	0.00	44.50	3	3,391	0.09%
2024/02/23	0	44.00	0	0.00	43.90	0	3,346	0.00%
2024/02/19	0	0.00	53	43.57	43.75	-53	3,302	-1.60%
2024/02/16	5	43.05	0	0.00	43.20	5	3,320	0.15%
2024/02/15	3	42.50	115	42.75	42.85	-112	3,317	-3.38%	大賣/鉅額交易
2024/02/05	0	43.55	0	0.00	43.50	0	3,335	0.00%
2024/01/22	0	0.00	2	44.35	44.35	-2	3,319	-0.06%
2024/01/15	0	0.00	1	45.00	45.20	-1	3,254	-0.03%
2024/01/12	1	44.75	1.1	45.00	44.60	-0.1	3,252	0.00%
2024/01/11	1	45.05	1	44.70	44.75	0	3,265	0.00%
2024/01/10	0	0.00	1	44.75	44.75	-1	3,293	-0.03%
2024/01/09	0	0.00	1	45.20	45.30	-1	3,286	-0.03%
2024/01/08	1	46.00	0	0.00	45.80	1	3,284	0.03%
2024/01/04	0	46.35	3	46.83	46.10	-3	3,261	-0.09%
2024/01/03	0	48.50	0	0.00	48.80	0	3,179	0.00%
2024/01/02	0	0.00	1	48.45	48.50	-1	3,161	-0.03%
2023/12/29	0	0.00	1	48.45	48.30	-1	3,162	-0.03%
2023/12/27	5	48.95	0	0.00	48.65	5	3,156	0.16%
2023/12/21	0	48.95	0	0.00	48.80	0	3,163	0.00%
2023/12/20	8	49.66	1	49.80	49.90	7	3,185	0.22%
2023/12/19	0	0.00	0	48.45	48.50	0	3,128	0.00%
2023/12/18	20	50.50	3.3	49.13	49.20	16.7	3,071	0.54%
2023/12/15	2.1	50.19	1	50.40	50.20	1.1	2,983	0.04%
2023/12/14	3	49.93	2	50.10	50.00	1	3,012	0.03%
2023/12/13	4.2	49.66	51	49.10	49.60	-46.8	2,903	-1.61%
2023/12/12	29	49.89	34	50.25	51.60	-5	2,612	-0.19%
2023/12/11	114	46.92	3	46.73	47.10	111	2,064	5.38%	大買/鉅額交易
2023/12/07	0	45.00	3	45.12	44.80	-3	1,949	-0.15%
2023/12/06	3	44.75	0	0.00	45.00	3	1,967	0.15%
2023/12/01	0	0.00	3	44.80	44.90	-3	1,982	-0.15%
2023/11/30	0	0.00	2	44.20	44.10	-2	2,001	-0.10%
2023/11/29	0	0.00	1	44.15	44.30	-1	2,037	-0.05%
2023/11/27	2	43.85	12	43.82	43.35	-10	2,148	-0.47%
2023/11/24	5	42.00	5	42.25	42.65	0	2,203	0.00%
2023/11/23	0	41.30	21.1	41.74	41.85	-21.1	2,166	-0.97%
2023/11/22	5	41.10	0	0.00	41.20	5	2,196	0.23%
2023/11/21	0	41.40	0	0.00	41.25	0	2,228	0.00%
2023/11/20	0	41.20	0	0.00	41.35	0	2,237	0.00%
2023/11/17	0	40.95	0	0.00	40.90	0	2,272	0.00%
2023/11/16	0	41.05	3	41.05	40.90	-3	2,278	-0.13%
2023/11/15	1	40.65	3	40.95	41.00	-2	2,289	-0.09%
2023/11/14	110	40.25	0	0.00	40.25	110	2,298	4.79%	大買/鉅額交易
2023/11/13	19	40.81	5.3	40.74	40.60	13.7	2,331	0.59%
2023/11/10	0	39.15	0	0.00	39.15	0	2,346	0.00%
2023/11/09	0	39.60	0	0.00	39.10	0	2,462	0.00%
2023/11/08	1	39.65	3	39.72	39.65	-2	2,500	-0.08%
2023/11/07	0	39.40	1	39.20	39.00	-1	2,475	-0.04%
2023/11/06	0	39.30	0	0.00	39.10	0	2,482	0.00%
2023/11/03	0	39.10	0	0.00	38.80	0	2,484	0.00%
2023/11/02	0	38.85	0	0.00	38.95	0	2,514	0.00%
2023/11/01	0	38.60	0	0.00	38.50	0	2,515	0.00%
2023/10/31	0	39.15	0	0.00	38.45	0	2,523	0.00%
2023/10/30	0	39.20	0	0.00	38.80	0	2,538	0.00%
2023/10/27	0	39.40	0	0.00	39.00	0	2,555	0.00%
2023/10/26	0	39.35	0	0.00	39.00	0	2,588	0.00%
2023/10/25	0	39.50	0	0.00	39.55	0	2,609	0.00%
2023/10/20	0	38.95	0	0.00	38.95	0	2,848	0.00%
2023/10/19	2	39.23	0	0.00	39.25	2	2,886	0.07%
2023/10/13	0	0.00	1	41.40	41.30	-1	2,962	-0.03%
2023/10/11	17	41.26	1	41.20	41.10	16	2,993	0.53%
2023/10/05	1	40.90	0	0.00	40.95	1	2,995	0.03%
2023/10/04	3	40.60	0	0.00	40.80	3	3,002	0.10%
2023/10/02	0	0.00	1	41.15	41.50	-1	3,043	-0.03%
2023/09/27	1	40.40	0	0.00	40.35	1	3,132	0.03%
2023/09/26	0	41.00	0	0.00	40.95	0	3,146	0.00%
2023/09/25	1	42.50	0	0.00	41.90	1	3,118	0.03%
2023/09/21	1	40.80	10	41.30	41.35	-9	3,053	-0.29%
2023/09/20	2	42.00	5	42.60	41.85	-3	3,045	-0.10%
2023/09/19	23	44.18	1	44.25	42.75	22	3,033	0.73%
2023/09/18	1	43.10	0	0.00	43.10	1	2,978	0.03%
2023/09/15	0	0.00	1	43.10	43.00	-1	2,965	-0.03%
2023/09/14	0	43.45	0	0.00	43.50	0	2,939	0.00%
2023/09/13	1	45.00	1	45.00	44.40	0	2,898	0.00%
2023/09/11	1	43.65	0	0.00	43.80	1	2,894	0.04%
2023/09/08	0	44.85	0	0.00	44.85	0	2,844	0.00%
2023/09/06	15	46.20	40.5	46.17	45.80	-25.5	2,882	-0.88%
2023/09/05	28	45.80	3.5	45.72	45.90	24.5	2,854	0.86%
2023/09/04	1.2	46.61	0	0.00	46.65	1.2	2,804	0.04%
2023/09/01	0.1	46.45	0	0.00	45.85	0.1	2,740	0.00%
2023/08/31	0.2	46.50	0	0.00	46.65	0.2	2,656	0.01%
2023/08/30	0.5	45.60	5	45.34	45.80	-4.5	2,554	-0.18%
2023/08/25	0	0.00	1	43.40	43.25	-1	2,478	-0.04%
2023/08/23	0	0.00	2	43.35	42.95	-2	2,425	-0.08%
2023/08/18	0	0.00	5	42.93	42.95	-5	2,361	-0.21%
2023/08/17	1	42.50	6	42.78	42.85	-5	2,326	-0.21%
2023/08/16	1	42.70	2	42.50	42.35	-1	2,277	-0.04%
2023/08/15	0	0.00	1.1	41.66	42.20	-1.1	2,221	-0.05%
2023/08/14	0	0.00	0.2	39.55	39.95	-0.2	2,106	-0.01%
2023/08/11	0	38.95	0	0.00	39.00	0	2,074	0.00%
2023/08/08	0	0.00	1	40.10	40.00	-1	2,112	-0.05%
2023/08/02	1	38.35	0	0.00	38.25	1	2,074	0.05%
2023/08/01	0	38.85	0	0.00	38.70	0	2,050	0.00%
2023/07/28	1	39.31	0	0.00	39.70	1	2,008	0.05%
2023/07/26	0	0.00	2	41.43	40.50	-2	1,964	-0.10%
2023/07/25	2.1	43.31	1	43.30	43.30	1.1	1,855	0.06%
2023/07/24	2	43.25	0	0.00	43.05	2	1,768	0.11%
2023/07/21	1	42.45	1	42.70	42.95	0	1,720	0.00%
2023/07/20	1	42.30	0	0.00	42.20	1	1,692	0.06%
2023/07/18	0	44.00	2	44.10	43.25	-2	1,633	-0.12%
2023/07/17	2	43.95	5	43.25	43.95	-3	1,619	-0.19%
2023/07/14	5	42.85	0	0.00	43.00	5	1,631	0.31%
2023/07/13	0	0.00	5	43.50	42.95	-5	1,683	-0.30%
2023/07/11	5	43.15	0	0.00	43.05	5	1,709	0.29%
2023/07/10	0	43.05	0	0.00	42.90	0	1,779	0.00%
2023/07/07	2	43.50	1	43.80	43.25	1	1,869	0.05%
2023/07/06	0	43.50	0	0.00	43.70	0	1,839	0.00%
2023/07/05	0	0.00	4.5	43.65	43.50	-4.5	1,757	-0.26%
2023/07/04	7	42.93	6	43.23	43.25	1	1,720	0.06%
2023/07/03	1	42.65	9	42.67	42.75	-8	1,688	-0.47%
2023/06/30	5	42.20	0	0.00	42.10	5	1,678	0.30%
2023/06/29	0	0.00	11	42.26	42.30	-11	1,684	-0.65%
2023/06/28	5	42.25	0	0.00	42.00	5	1,691	0.30%
2023/06/27	4	42.15	0	42.20	42.25	4	1,705	0.23%
2023/06/26	2	42.55	13	42.67	42.55	-11	1,751	-0.63%
2023/06/21	0	0.00	1	41.90	41.90	-1	1,884	-0.05%
2023/06/20	4	41.51	0	0.00	41.60	4	1,906	0.21%
2023/06/16	15	42.30	16	42.37	41.90	-1	1,926	-0.05%
2023/06/14	0	0.00	1	42.00	41.80	-1	1,881	-0.05%
2023/06/13	1	41.75	1	42.05	42.05	0	1,890	0.00%
2023/06/12	13	42.04	13	42.34	41.90	0	1,870	0.00%
2023/06/08	1	40.90	0	0.00	40.80	1	1,797	0.06%
2023/06/05	3	42.05	0	0.00	41.95	3	1,809	0.17%
2023/06/02	2	41.75	0	0.00	41.75	2	1,802	0.11%
2023/06/01	1	41.80	0	0.00	41.65	1	1,802	0.06%
2023/05/31	14	41.85	21	41.76	41.65	-7	1,784	-0.39%
2023/05/29	5	40.35	0	0.00	40.30	5	1,722	0.29%
2023/05/26	5	39.90	0	0.00	40.00	5	1,734	0.29%
2023/05/17	0	0.00	0.1	39.90	39.90	-0.1	1,761	-0.01%
2023/05/16	5	39.60	0	0.00	39.50	5	1,757	0.28%
2023/05/15	1	39.00	0	0.00	39.50	1	1,763	0.06%
2023/05/12	1	40.45	0	0.00	40.80	1	1,747	0.06%
2023/05/11	1	41.30	0	0.00	40.70	1	1,783	0.06%
2023/05/09	0.1	41.90	0	0.00	41.60	0.1	1,820	0.00%
2023/05/02	0.2	42.06	3	42.00	42.45	-2.8	1,981	-0.14%
2023/04/28	0	0.00	1	41.95	41.90	-1	2,000	-0.05%
2023/04/26	0	0.00	1	41.25	41.30	-1	1,981	-0.05%
2023/04/25	3	40.52	0	0.00	40.60	3	1,982	0.15%
2023/04/20	0	0.00	1	42.35	42.35	-1	1,929	-0.05%
2023/04/19	0.1	43.15	0	0.00	43.25	0.1	1,909	0.00%
2023/04/18	1	42.95	7	43.49	42.95	-6	1,859	-0.32%
2023/04/17	0.1	43.20	0	0.00	43.35	0.1	1,795	0.01%
2023/04/14	0	0.00	1	43.20	43.25	-1	1,775	-0.06%
2023/04/12	3	43.15	6	42.93	43.15	-3	1,639	-0.18%
2023/04/11	0	0.00	5	41.80	41.75	-5	1,520	-0.33%
2023/03/31	3	41.50	0	0.00	41.35	3	1,495	0.20%
2023/03/30	0	0.00	1	41.50	41.35	-1	1,482	-0.07%
2023/03/29	1	41.60	0	0.00	41.95	1	1,479	0.07%
2023/03/28	1	41.50	26	41.31	41.40	-25	1,476	-1.69%
2023/03/27	52	43.20	61	42.06	41.70	-9	1,461	-0.62%
2023/03/24	36	41.22	13.1	43.20	42.85	22.9	1,396	1.64%
2023/03/22	1	39.45	0	0.00	39.40	1	1,175	0.09%
2023/03/21	1.1	39.76	2	39.55	39.40	-0.9	1,182	-0.08%
2023/03/17	2	39.75	0	0.00	39.10	2	1,183	0.17%
2023/03/16	1	38.30	1	38.20	38.30	0	1,158	0.00%
2023/03/14	0	38.95	0	0.00	38.80	0	1,222	0.00%
2023/03/03	0	0.00	1	39.40	39.30	-1	1,789	-0.06%
2023/03/02	1	39.00	0	0.00	39.40	1	1,795	0.06%
2023/03/01	1	38.95	0	0.00	39.00	1	1,778	0.06%
2023/02/23	0	0.00	1	39.95	39.90	-1	1,738	-0.06%
2023/02/21	0	0.00	5	40.50	40.40	-5	1,727	-0.29%
2023/02/20	10	40.00	0	0.00	40.05	10	1,730	0.58%
2023/02/07	0	0.00	6	40.08	40.15	-6	1,755	-0.34%
2023/02/06	0	0.00	1.1	40.03	40.10	-1.1	1,736	-0.06%
2023/02/03	0	0.00	10	39.65	39.80	-10	1,685	-0.59%
2023/02/02	0	0.00	24	39.44	39.55	-24	1,646	-1.46%
2023/01/31	1	38.55	1	38.55	38.55	0	1,595	0.00%
2023/01/12	0.1	37.60	0	0.00	37.35	0.1	1,624	0.00%
2023/01/10	0	0.00	1	37.40	37.50	-1	1,657	-0.06%
2023/01/05	1	37.15	0	0.00	37.15	1	1,774	0.06%
2022/12/28	0	36.88	0	0.00	36.65	0	2,133	0.00%
2022/12/23	1	36.50	0	0.00	36.85	1	2,139	0.05%
2022/12/20	0	0.00	1	36.90	36.85	-1	2,127	-0.05%
2022/12/16	2	38.48	0	0.00	38.40	2	2,114	0.09%
2022/12/14	0	0.00	1	38.65	38.35	-1	2,106	-0.05%
2022/12/13	1	37.95	0	0.00	37.95	1	2,097	0.05%
2022/12/12	2	38.10	0	0.00	38.40	2	2,085	0.10%
2022/12/09	1	38.40	0	0.00	38.25	1	2,083	0.05%
2022/12/07	40	38.79	14	39.30	38.85	26	2,051	1.27%
2022/12/06	2	39.70	3	39.80	39.40	-1	2,018	-0.05%
2022/12/05	0	0.00	14	39.83	39.25	-14	1,974	-0.71%
2022/12/02	5	39.43	2	39.75	39.90	3	1,934	0.16%
2022/12/01	10	38.78	10	38.93	39.20	0	1,848	0.00%
2022/11/30	3	39.50	0	0.00	39.40	3	1,783	0.17%
2022/11/29	27	39.18	17	39.09	38.80	10	1,697	0.59%
2022/11/28	0	0.00	6	37.02	38.20	-6	1,540	-0.39%
2022/11/25	9	36.57	4.1	37.16	36.35	4.9	1,451	0.34%
2022/11/24	1	36.25	0	0.00	36.25	1	1,383	0.07%
2022/11/16	0	35.60	0	0.00	35.30	0	1,460	0.00%
2022/11/14	14	35.10	18	35.02	35.75	-4	1,600	-0.25%
2022/11/11	18	34.70	0	0.00	34.70	18	1,623	1.11%
2022/10/26	0	33.90	0	0.00	33.40	0	1,587	0.00%
2022/10/20	0	34.55	1	34.25	34.60	-1	1,554	-0.06%
2022/10/19	0	0.00	2	36.65	35.70	-2	1,482	-0.13%
2022/10/18	1	36.25	0	0.00	36.25	1	1,466	0.07%
2022/10/17	1	36.65	0	0.00	36.80	1	1,443	0.07%
2022/10/14	0	0.00	5	36.60	36.60	-5	1,417	-0.35%
2022/10/13	0	35.60	3	35.17	34.80	-3	1,383	-0.22%
2022/10/12	1	37.00	6	36.98	37.20	-5	1,324	-0.38%
2022/10/11	4	37.31	1	36.30	36.35	3	1,265	0.24%
2022/10/07	5	37.52	2.1	37.34	37.25	2.9	1,124	0.26%
2022/10/05	0	34.25	0	0.00	33.80	0	974	0.00%
2022/09/27	0	33.90	0	0.00	33.95	0	957	0.00%
2022/09/26	0	34.45	0	0.00	33.45	0	956	0.00%
2022/09/23	0	0.00	1	34.75	34.80	-1	950	-0.11%
2022/09/21	0	35.80	0	0.00	35.60	0	946	0.00%
2022/09/12	0	0.00	1	37.00	36.80	-1	974	-0.10%
2022/09/07	2	35.53	0	0.00	35.60	2	964	0.21%
2022/08/29	1	37.10	2	36.95	37.35	-1	910	-0.11%
2022/08/26	5	37.70	0	0.00	37.90	5	892	0.56%
2022/08/25	0	0.00	3	37.35	37.50	-3	871	-0.34%
2022/08/22	1	37.75	0	0.00	37.35	1	816	0.12%
2022/08/19	0	0.00	3	38.22	38.25	-3	759	-0.40%
2022/08/18	1	36.90	1.1	36.99	36.95	-0.1	642	-0.01%
2022/08/17	0	0.00	4	36.40	36.40	-4	582	-0.69%
2022/08/05	0	32.20	0	0.00	32.10	0	477	0.00%
2022/07/28	0	0.00	1	32.15	32.15	-1	486	-0.21%
2022/07/25	0	0.00	4	31.98	32.25	-4	489	-0.82%
2022/07/22	0	32.10	0	0.00	31.85	0	491	0.01%
2022/07/21	4	31.61	0	0.00	31.70	4	509	0.79%
2022/07/20	0	32.20	0	0.00	31.55	0	508	0.01%
2022/07/14	0	0.00	1	32.10	32.10	-1	504	-0.20%
2022/07/08	0	0.00	1	32.10	32.30	-1	518	-0.19%
2022/07/01	1	32.70	2	32.65	32.05	-1	557	-0.18%
2022/06/29	0	0.00	0.1	34.25	34.15	-0.1	550	-0.01%
2022/06/27	0	34.65	0	0.00	34.80	0	577	0.00%
2022/06/24	0	0.00	3	34.65	34.60	-3	583	-0.51%
2022/06/23	0	0.00	0.2	33.65	33.95	-0.2	579	-0.03%
2022/06/22	3	33.75	6	33.99	33.95	-3	590	-0.51%
2022/06/21	0	0.00	2	33.40	33.25	-2	584	-0.34%
2022/06/20	3	32.70	0	0.00	32.50	3	580	0.52%
2022/06/16	2	33.65	0	0.00	33.50	2	574	0.35%
2022/06/10	0	34.60	0	0.00	34.65	0	594	0.01%
2022/06/08	0	34.70	0	0.00	34.50	0	598	0.00%
2022/06/07	0	34.60	0	0.00	34.30	0	601	0.00%
2022/06/01	1	35.20	0	0.00	35.10	1	621	0.16%
2022/05/31	1	34.85	2	34.90	34.90	-1	624	-0.16%
2022/05/16	1	32.95	10	33.10	33.05	-9	672	-1.34%
2022/05/12	0	33.35	3	32.73	32.70	-3	687	-0.43%
2022/05/10	0	33.15	0	0.00	34.00	0	693	0.00%
2022/05/06	0	34.05	0	0.00	33.85	0	693	0.00%
2022/04/29	0	34.50	0	0.00	34.05	0	741	0.00%
2022/04/28	0	34.25	0	0.00	34.15	0	762	0.00%
2022/04/27	1	33.96	0	0.00	33.75	1	769	0.13%
2022/04/26	0	35.40	0	0.00	35.00	0	766	0.00%
2022/04/25	1	35.10	0	0.00	35.00	1	773	0.13%
2022/04/21	0	35.95	0	0.00	36.00	0	797	0.00%
2022/04/20	0	35.30	0	0.00	35.75	0	808	0.00%
2022/04/19	0	34.95	0	0.00	35.05	0	839	0.00%
2022/04/18	0	35.00	0	0.00	34.60	0	869	0.00%
2022/04/15	0	35.20	0	0.00	34.90	0	903	0.00%
2022/04/13	1	35.46	0	0.00	35.50	1	1,170	0.09%
2022/04/11	0	36.55	0	0.00	35.95	0	1,527	0.00%
2022/04/06	2	37.20	0	0.00	37.50	2	1,631	0.12%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/24	0	0.00	5	38.61	39.10	-5	1,598	-0.31%
2022/03/23	2	38.45	0	0.00	38.80	2	1,592	0.13%
2022/03/17	3	37.98	0	0.00	38.00	3	1,596	0.19%
2022/03/11	0	0.00	6	38.00	38.00	-6	1,596	-0.38%
2022/03/08	0	37.90	3	37.67	37.55	-3	1,606	-0.18%
2022/03/04	9	38.37	0	0.00	38.35	9	1,594	0.56%
2022/02/23	0	0.00	1	38.80	38.75	-1	1,654	-0.06%
2022/02/22	10	39.00	0	0.00	38.70	10	1,656	0.60%
2022/02/17	1	38.90	0	0.00	38.90	1	1,694	0.06%
2022/02/16	0	0.00	14	38.50	38.40	-14	1,697	-0.82%
2022/02/15	4	38.21	0	0.00	38.15	4	1,697	0.24%
2022/02/11	1	38.55	0	0.00	38.60	1	1,697	0.06%
2022/02/08	1	38.70	0	0.00	38.85	1	1,700	0.06%
2022/01/26	0	0.00	3	37.70	37.70	-3	1,709	-0.18%
2022/01/24	1	37.95	0	0.00	37.85	1	1,715	0.06%
2022/01/19	1	38.50	0	0.00	38.55	1	1,736	0.06%
2022/01/17	1	38.50	0	0.00	38.95	1	1,720	0.06%
2022/01/14	1	38.70	0	0.00	38.65	1	1,719	0.06%
2022/01/13	6	39.20	0	0.00	39.30	6	1,718	0.35%
2022/01/11	0	0.00	20	39.80	39.50	-20	1,678	-1.19%
2022/01/10	11	40.46	0	0.00	40.15	11	1,653	0.67%
2022/01/07	6	41.78	5	42.25	40.70	1	1,623	0.06%
2022/01/06	5	42.60	0	0.00	41.80	5	1,541	0.32%
2022/01/05	11	42.07	1.2	42.53	42.80	9.8	1,360	0.72%
2022/01/04	2.1	41.58	0	0.00	40.80	2.1	1,101	0.19%
2022/01/03	0	0.00	2	41.10	41.35	-2	1,033	-0.19%
2021/12/24	0	0.00	2	39.35	39.00	-2	1,036	-0.19%
2021/12/14	0	0.00	1	38.85	38.75	-1	1,085	-0.09%
2021/12/08	2	38.50	0	0.00	38.50	2	1,076	0.19%
2021/11/30	0	0.00	1	38.30	38.40	-1	1,074	-0.09%
2021/11/29	0	0.00	1	38.25	38.20	-1	1,076	-0.09%
2021/11/26	1.2	38.67	2	38.90	38.80	-0.8	1,086	-0.08%
2021/11/25	0	39.50	0	0.00	39.50	0	1,083	0.00%
2021/11/24	0	0.00	2	39.55	39.65	-2	1,082	-0.18%
2021/11/22	4	39.55	2	39.30	39.70	2	1,045	0.19%
2021/11/15	2	38.70	0	0.00	38.65	2	998	0.20%
2021/11/09	0	0.00	2	38.85	38.85	-2	1,027	-0.19%
2021/11/08	2	38.60	0	0.00	38.60	2	1,031	0.19%
2021/11/05	2	38.75	13	38.93	38.95	-11	1,043	-1.05%
2021/11/03	3	38.85	0	0.00	38.85	3	1,048	0.29%
2021/11/02	0	0.00	30	38.26	38.40	-30	1,045	-2.87%
2021/10/29	10	38.40	0	39.05	38.60	10	1,058	0.94%
2021/10/28	0	0.00	1	38.80	39.05	-1	1,046	-0.10%
2021/10/27	1	37.85	0	0.00	37.80	1	1,025	0.10%
2021/10/26	6	38.17	0	0.00	38.20	6	1,027	0.58%
2021/10/22	0	0.00	2	37.65	37.60	-2	1,058	-0.19%
2021/10/18	12	37.51	2	37.70	37.50	10	1,101	0.91%
2021/10/14	2	37.00	0	0.00	36.90	2	1,250	0.16%
2021/10/08	10	38.60	0	0.00	38.40	10	1,463	0.68%
2021/10/07	4	38.43	0	0.00	38.30	4	1,858	0.22%
2021/10/01	0	0.00	22	37.90	37.20	-22	1,804	-1.22%
2021/09/29	0	0.00	2	37.50	37.50	-2	1,819	-0.11%
2021/09/22	0	0.00	1	36.45	36.50	-1	1,882	-0.05%
2021/09/16	1	37.50	0	0.00	37.35	1	1,891	0.05%
2021/09/15	0	38.20	0	0.00	37.80	0	1,898	0.00%
2021/09/13	0	0.00	8	37.80	38.00	-8	1,917	-0.42%
2021/09/10	1	37.80	0	0.00	37.90	1	1,936	0.05%
2021/09/09	0	0.00	4	37.65	37.60	-4	1,960	-0.20%
2021/09/08	2	37.65	3	37.70	37.60	-1	1,976	-0.05%
2021/08/24	0	0.00	4	38.35	38.40	-4	2,039	-0.20%
2021/08/19	0	0.00	20	37.97	37.75	-20	2,078	-0.96%
2021/08/18	2	37.45	0	0.00	38.50	2	2,080	0.10%
2021/08/17	8	38.13	0	0.00	37.90	8	2,091	0.38%
2021/08/16	3	38.25	0	0.00	38.40	3	2,086	0.14%
2021/08/12	0	0.00	0	41.50	39.75	0	2,080	0.00%
2021/08/10	1	40.10	2	40.00	40.05	-1	2,122	-0.05%
2021/08/05	0	0.00	1	41.20	41.10	-1	2,223	-0.04%
2021/08/03	10	40.50	0	0.00	40.50	10	2,310	0.43%
2021/08/02	4	40.50	0	0.00	40.45	4	2,335	0.17%
2021/07/30	2	40.40	0	0.00	40.40	2	2,345	0.09%
2021/07/28	1	40.30	1	40.95	41.00	0	2,374	0.00%
2021/07/27	1	41.20	1	41.50	41.20	0	2,410	0.00%
2021/07/22	20	41.10	0	0.00	40.85	20	2,455	0.81%
2021/07/21	1	40.95	0	0.00	40.60	1	2,469	0.04%
2021/07/20	4	41.24	1	41.25	41.35	3	2,457	0.12%
2021/07/19	3	45.00	0	0.00	45.00	3	2,360	0.13%
2021/07/16	2	45.38	2	45.25	45.30	0	2,335	0.00%
2021/07/15	2	45.80	0	0.00	45.85	2	2,300	0.09%
2021/07/14	11	46.63	15.1	46.90	46.15	-4.1	2,248	-0.18%
2021/07/13	0	0.00	0.2	43.62	44.00	-0.2	1,848	-0.01%
2021/07/12	0	0.00	8	43.20	43.20	-8	1,833	-0.44%
2021/07/09	0	43.00	0	0.00	42.90	0	1,847	0.00%
2021/07/08	1	42.90	0	0.00	43.00	1	1,891	0.05%
2021/07/05	0	43.10	0	0.00	43.35	0	2,016	0.00%
2021/07/02	0	0.00	2	42.73	42.60	-2	2,068	-0.10%
2021/06/30	2	42.15	0	0.00	42.25	2	2,121	0.09%
2021/06/28	2	42.00	0	0.00	42.30	2	2,172	0.09%
2021/06/25	5	41.90	0	0.00	42.00	5	2,200	0.23%
2021/06/15	1	40.40	0	0.00	40.35	1	2,701	0.04%
2021/06/04	0	0.00	10	40.50	40.40	-10	2,906	-0.34%
2021/05/24	10	39.00	0	0.00	39.10	10	3,059	0.33%
2021/05/18	2	38.80	0	0.00	38.85	2	3,251	0.06%
2021/05/17	0	0.00	4	37.05	36.90	-4	3,251	-0.12%
2021/05/11	0	0.00	4	41.38	41.50	-4	3,132	-0.13%
2021/05/05	10	43.30	0	0.00	43.10	10	3,143	0.32%
2021/05/04	0	0.00	8	43.68	43.65	-8	3,183	-0.25%
2021/05/03	2	45.50	1	45.20	45.10	1	3,291	0.03%
2021/04/27	10	46.75	0	0.00	46.55	10	3,484	0.29%
2021/04/22	0	0.00	1	47.40	46.35	-1	3,742	-0.03%
2021/04/13	1	47.35	0	0.00	46.65	1	4,709	0.02%
2021/04/12	1	47.70	5	47.60	47.40	-4	4,822	-0.08%
2021/04/08	4	48.34	0	0.00	48.35	4	5,046	0.08%
2021/04/07	5	48.37	0	0.00	48.70	5	5,034	0.10%
2021/04/06	6	48.08	1	48.25	48.00	5	5,075	0.10%
2021/04/01	0	0.00	1	48.00	47.75	-1	5,204	-0.02%
2021/03/31	3	48.20	1	47.95	48.05	2	5,381	0.04%
2021/03/30	10	48.24	0	0.00	48.40	10	5,393	0.19%
2021/03/29	0	0.00	1	48.00	48.05	-1	5,491	-0.02%
2021/03/25	4	48.40	0	0.00	48.40	4	5,565	0.07%
2021/03/23	0	0.00	6	49.70	48.90	-6	5,660	-0.11%
2021/03/22	1	48.60	1	48.15	48.85	0	5,619	0.00%
2021/03/19	7	48.24	1	48.00	48.30	6	5,702	0.11%
2021/03/18	2	48.05	0	0.00	48.05	2	6,029	0.03%
2021/03/17	5	47.70	0	0.00	47.85	5	6,604	0.08%
2021/03/11	0	0.00	2	46.50	46.60	-2	6,795	-0.03%
2021/03/08	0	0.00	1	45.80	45.85	-1	6,998	-0.01%
2021/03/04	1	47.25	1.1	46.57	46.80	-0.1	7,064	0.00%
2021/03/02	0	0.00	3	47.20	46.30	-3	7,058	-0.04%
2021/02/26	0	0.00	2	46.65	46.95	-2	7,067	-0.03%
2021/02/23	1	47.70	4	47.63	47.50	-3	7,210	-0.04%
2021/02/22	7	46.91	6	47.13	47.55	1	7,116	0.01%
2021/02/18	0	0.00	2	45.40	46.05	-2	7,137	-0.03%
2021/02/17	2	45.40	0	0.00	45.35	2	7,136	0.03%
2021/02/05	1	44.95	0	0.00	44.55	1	7,110	0.01%
2021/02/02	1	44.85	0	0.00	44.80	1	7,118	0.01%
2021/02/01	0	0.00	4	44.15	44.50	-4	7,110	-0.06%
2021/01/29	10	45.40	0	0.00	44.85	10	7,089	0.14%
2021/01/28	7	46.17	0	0.00	45.90	7	7,043	0.10%
2021/01/25	0	0.00	1	47.00	47.00	-1	6,957	-0.01%
2021/01/22	2	45.50	3	45.40	45.80	-1	6,817	-0.02%
2021/01/20	1	44.95	13	44.94	44.60	-12	6,668	-0.18%
2021/01/19	2	46.53	1	46.25	46.20	1	6,593	0.02%
2021/01/15	8	48.83	9	47.54	47.25	-1	6,499	-0.02%
2021/01/14	13	48.57	23	48.80	49.25	-10	6,351	-0.16%
2021/01/12	3	48.27	22	47.71	47.65	-19	6,282	-0.30%
2021/01/11	3	48.15	2	48.20	48.25	1	6,268	0.02%
2021/01/07	0	0.00	2	48.40	48.25	-2	6,210	-0.03%
2021/01/06	35	49.20	20	49.11	48.55	15	6,109	0.25%
2021/01/05	8	48.80	4	48.78	48.80	4	5,670	0.07%
2021/01/04	27	48.94	47	49.33	48.50	-20	5,539	-0.36%
2020/12/31	4	47.15	0	0.00	47.10	4	5,229	0.08%
2020/12/29	4	47.74	11	47.29	46.95	-7	5,154	-0.14%
2020/12/25	15	48.03	14	47.44	48.50	1	4,927	0.02%
2020/12/24	1	46.90	3	46.90	46.80	-2	4,727	-0.04%
2020/12/23	13	47.12	14	47.18	47.05	-1	4,716	-0.02%
2020/12/22	2	46.85	0	0.00	45.80	2	4,700	0.04%
2020/12/21	10	46.80	6	46.39	47.10	4	4,638	0.09%
2020/12/18	11	47.02	4	46.56	46.30	7	4,550	0.15%
2020/12/17	2	46.68	1	47.20	46.70	1	4,507	0.02%
2020/12/16	11	47.43	14	47.36	47.40	-3	4,408	-0.07%
2020/12/15	2	47.30	12	47.30	46.60	-10	4,289	-0.23%
2020/12/14	55	48.36	31	48.22	48.20	24	4,139	0.58%
2020/12/11	39	47.50	9	47.06	47.60	30	3,748	0.80%
2020/12/10	1	44.25	3	44.57	44.55	-2	3,138	-0.06%
2020/12/08	11	44.57	5	44.15	44.20	6	3,034	0.20%
2020/12/07	3	43.83	36	44.16	44.40	-33	2,953	-1.12%
2020/12/04	3	43.85	14	43.94	44.00	-11	2,895	-0.38%
2020/12/03	5	43.99	5	44.04	44.20	0	2,851	0.00%
2020/12/02	0	0.00	3	43.60	43.60	-3	2,768	-0.11%
2020/11/26	0	0.00	3	42.70	42.65	-3	2,960	-0.10%
2020/11/24	1	43.10	1	42.80	42.65	0	2,981	0.00%
2020/11/19	0	0.00	3	42.00	42.10	-3	2,893	-0.10%
2020/11/18	0	0.00	4	42.05	42.10	-4	2,974	-0.13%
2020/11/17	2	42.30	1	42.55	42.15	1	3,148	0.03%
2020/11/16	0	0.00	35	41.60	41.60	-35	3,284	-1.07%
2020/11/12	0	0.00	43	41.46	41.50	-43	3,711	-1.16%
2020/11/10	1	40.90	0	0.00	40.85	1	3,747	0.03%
2020/11/05	3	40.65	0	0.00	40.75	3	3,879	0.08%
2020/11/04	0	0.00	7	40.66	40.65	-7	3,907	-0.18%
2020/11/03	2	40.68	1	40.75	40.60	1	4,019	0.02%
2020/11/02	6	40.23	3	39.90	40.05	3	4,074	0.07%
2020/10/30	1	40.65	0	0.00	40.40	1	4,138	0.02%
2020/10/29	25	41.05	3	40.77	41.00	22	4,260	0.52%
2020/10/28	0	0.00	51	41.79	41.65	-51	4,268	-1.19%
2020/10/23	2	41.95	2	42.10	41.95	0	4,283	0.00%
2020/10/22	101	41.94	2	42.05	42.10	99	4,342	2.28%	大買/
2020/10/20	4	43.13	1	43.40	42.30	3	4,456	0.07%
2020/10/19	0	0.00	4	42.43	42.85	-4	4,359	-0.09%
2020/10/16	10	41.96	12	41.88	41.05	-2	4,377	-0.05%
2020/10/15	0	0.00	14	41.45	41.45	-14	4,529	-0.31%
2020/10/08	1	41.20	0	0.00	41.30	1	4,945	0.02%
2020/10/07	0	0.00	2	41.38	41.30	-2	5,013	-0.04%
2020/10/06	11	41.25	0	0.00	41.25	11	5,135	0.21%
2020/09/30	2	40.80	0	0.00	40.90	2	5,753	0.03%
2020/09/28	0	0.00	1	41.15	41.05	-1	5,978	-0.02%
2020/09/25	21	41.20	3	41.25	41.20	18	6,077	0.30%
2020/09/24	16	40.38	3	40.40	40.40	13	6,049	0.21%
2020/09/18	4	41.40	1	41.40	41.75	3	6,300	0.05%
2020/09/11	5	40.60	0	0.00	40.10	5	6,849	0.07%
2020/09/09	0	0.00	41	41.25	41.20	-41	6,839	-0.60%
2020/09/08	1	41.80	0	0.00	41.65	1	6,812	0.01%
2020/09/07	1	42.35	30	41.60	41.70	-29	6,812	-0.43%
2020/09/04	6	42.28	6	42.18	42.60	0	6,795	0.00%
2020/09/03	14	43.28	10	43.08	43.10	4	6,761	0.06%
2020/09/02	37	43.45	0	0.00	42.80	37	6,641	0.56%
2020/09/01	47	42.99	3	43.00	43.10	44	6,643	0.66%
2020/08/31	5	42.00	1	42.10	41.95	4	6,584	0.06%
2020/08/28	0	0.00	6	41.85	42.00	-6	6,577	-0.09%
2020/08/27	0	0.00	1	42.45	42.30	-1	6,576	-0.02%
2020/08/26	6	42.20	8	42.26	42.25	-2	6,550	-0.03%
2020/08/25	17	42.30	11	42.25	42.25	6	6,525	0.09%
2020/08/24	8	42.37	12	42.56	42.75	-4	6,469	-0.06%
2020/08/21	9	42.17	3	42.80	42.85	6	6,403	0.09%
2020/08/20	4	41.05	0	0.00	40.90	4	6,284	0.06%
2020/08/19	0	0.00	36	43.10	43.25	-36	6,081	-0.59%
2020/08/18	21	41.92	22	41.96	41.85	-1	5,739	-0.02%
2020/08/17	7	40.83	7	41.19	41.35	0	5,670	0.00%
2020/08/12	2	40.30	1	41.05	40.70	1	5,622	0.02%
2020/08/10	1	41.30	0	0.00	41.00	1	5,553	0.02%
2020/08/07	0	0.00	5	41.15	41.15	-5	5,549	-0.09%
2020/08/06	8	41.41	0	0.00	41.05	8	5,466	0.15%
2020/08/05	1	41.15	1	41.40	41.45	0	5,439	0.00%
2020/07/31	3	39.90	0	0.00	39.75	3	5,363	0.06%
2020/07/28	1	40.40	2	40.05	39.00	-1	5,409	-0.02%
2020/07/27	1	40.55	3	40.13	39.90	-2	5,528	-0.04%
2020/07/24	3	41.97	2	41.53	41.50	1	5,541	0.02%
2020/07/23	1	42.35	59	42.00	42.35	-58	5,432	-1.07%
2020/07/22	0	0.00	21	41.79	41.35	-21	5,414	-0.39%
2020/07/21	2	43.55	18	43.89	43.50	-16	5,327	-0.30%
2020/07/20	58	43.95	23	44.10	43.95	35	5,169	0.68%
2020/07/17	2	44.53	40	44.53	44.55	-38	5,089	-0.75%
2020/07/16	10	44.30	11	44.36	44.50	-1	4,903	-0.02%
2020/07/15	1	44.10	1	43.40	43.45	0	4,803	0.00%
2020/07/13	0	0.00	14.1	44.13	44.40	-14.1	4,729	-0.30%
2020/07/10	115.1	44.35	14	44.25	44.45	101.1	4,649	2.17%	大買/鉅額交易
2020/07/09	5	43.55	7	43.14	43.75	-2	4,245	-0.05%
2020/07/08	10	41.79	7	41.85	42.00	3	4,064	0.07%
2020/07/07	56	41.80	44	41.93	42.00	12	4,020	0.30%
2020/07/06	3	41.07	0	0.00	41.25	3	3,895	0.08%
2020/07/02	14	40.22	0	0.00	40.40	14	3,898	0.36%
2020/07/01	10	40.03	10	39.95	40.05	0	3,958	0.00%
2020/06/23	3	38.65	3	39.40	39.40	0	3,794	0.00%
2020/06/22	10	40.13	12	39.92	40.00	-2	3,668	-0.05%
2020/06/19	0	0.00	2	38.18	38.45	-2	3,386	-0.06%
2020/06/12	3	36.47	5	36.75	36.90	-2	3,425	-0.06%
2020/06/05	0	0.00	13	38.42	38.75	-13	3,634	-0.36%
2020/06/03	2	37.80	0	0.00	37.70	2	3,619	0.06%
2020/06/02	1	37.20	5	37.40	37.40	-4	3,603	-0.11%
2020/06/01	0	0.00	19	37.10	37.10	-19	3,607	-0.53%
2020/05/27	5	37.50	1	37.30	37.35	4	3,604	0.11%
2020/05/26	2	37.00	1	36.45	37.00	1	3,549	0.03%
2020/05/25	0	0.00	2	35.50	35.80	-2	3,519	-0.06%
2020/05/21	1	36.60	0	0.00	36.50	1	3,494	0.03%
2020/05/20	137	36.40	137	36.52	36.10	0	3,488	0.00%	大買/大賣/
2020/05/19	1	36.30	0	0.00	36.25	1	3,493	0.03%
2020/05/15	7	37.21	17	36.35	36.35	-10	3,531	-0.28%
2020/05/14	0	0.00	2	37.10	37.10	-2	3,515	-0.06%
2020/05/13	2	37.95	1	37.85	37.95	1	3,509	0.03%
2020/05/11	2	38.60	16	38.70	38.60	-14	3,486	-0.40%
2020/05/08	2	38.00	0	0.00	37.90	2	3,389	0.06%
2020/05/07	1	37.60	0	0.00	37.65	1	3,369	0.03%
2020/05/06	0	0.00	20	37.64	37.35	-20	3,364	-0.59%
2020/05/05	1	37.70	8	37.85	37.65	-7	3,364	-0.21%
2020/05/04	4	37.80	4	37.58	37.65	0	3,364	0.00%
2020/04/30	35	38.74	0	0.00	38.45	35	3,359	1.04%
2020/04/28	10	36.10	5	36.20	36.30	5	3,230	0.15%
2020/04/27	2	35.90	0	0.00	36.00	2	3,293	0.06%
2020/04/24	5	36.05	11	36.20	35.75	-6	3,281	-0.18%
2020/04/23	1	35.00	4	35.60	35.85	-3	3,191	-0.09%
2020/04/22	0	0.00	2	34.15	34.55	-2	3,150	-0.06%
2020/04/21	6	34.78	3	34.25	34.25	3	3,148	0.10%
2020/04/20	0	0.00	5	35.55	35.45	-5	3,167	-0.16%
2020/04/16	0	0.00	4	35.28	35.55	-4	3,164	-0.13%
2020/04/15	5	35.37	3	35.10	35.10	2	3,179	0.06%
2020/04/14	2	34.95	5	34.90	34.90	-3	3,204	-0.09%
2020/04/13	4	34.65	4	34.58	34.50	0	3,247	0.00%
2020/04/10	16	34.43	10	34.57	34.65	6	3,279	0.18%
2020/04/09	8	34.63	10	34.42	34.40	-2	3,353	-0.06%
2020/04/08	13	34.77	4	34.89	35.00	9	3,473	0.26%
2020/04/07	7	34.31	10	34.73	34.90	-3	3,459	-0.09%
2020/04/06	2	31.35	10	31.62	32.75	-8	3,453	-0.23%
2020/04/01	2	29.65	8	29.76	29.80	-6	3,570	-0.17%
2020/03/31	17	29.32	6	29.43	29.25	11	3,641	0.30%
2020/03/30	3	28.75	0	0.00	29.50	3	3,626	0.08%
2020/03/27	3	29.40	6	29.04	28.90	-3	3,612	-0.08%
2020/03/26	5	28.65	5	28.70	28.70	0	3,601	0.00%
2020/03/25	1	28.25	40	28.26	27.70	-39	3,579	-1.09%
2020/03/23	5	24.80	0	0.00	25.00	5	3,583	0.14%
2020/03/20	5	25.70	11	25.65	25.70	-6	3,597	-0.17%
2020/03/19	11	25.10	0	0.00	23.40	11	3,583	0.31%
2020/03/18	30	27.05	0	0.00	26.00	30	3,620	0.83%
2020/03/17	5	27.60	0	0.00	26.90	5	3,842	0.13%
2020/03/16	2	28.43	1	28.50	27.80	1	3,911	0.03%
2020/03/13	14	28.36	31	28.67	28.45	-17	4,071	-0.42%
2020/03/12	6	31.47	0	0.00	31.50	6	4,017	0.15%
2020/03/10	0	0.00	1	34.35	35.05	-1	4,013	-0.02%
2020/03/09	5	36.00	0	0.00	35.00	5	4,066	0.12%
2020/03/06	1	36.90	0	0.00	36.75	1	4,173	0.02%
2020/03/03	4	37.39	13	37.28	37.20	-9	4,322	-0.21%
2020/03/02	19	36.65	5	36.90	36.50	14	4,344	0.32%
2020/02/24	0	0.00	10	37.95	37.95	-10	4,427	-0.23%
2020/02/19	8	38.69	2	39.10	38.85	6	4,531	0.13%
2020/02/18	3	38.07	3	38.45	38.10	0	4,567	0.00%
2020/02/17	2	38.80	0	0.00	38.80	2	4,685	0.04%
2020/02/14	7	39.47	0	0.00	39.40	7	5,007	0.14%
2020/02/11	1	38.70	11	38.59	38.90	-10	5,467	-0.18%
2020/02/07	0	0.00	4	38.93	38.60	-4	5,764	-0.07%
2020/02/06	3	39.35	0	0.00	39.40	3	5,885	0.05%
2020/02/05	5	38.90	3	39.08	38.90	2	5,997	0.03%
2020/02/04	6	39.08	5	39.01	39.40	1	6,363	0.02%
2020/02/03	7	37.58	4	37.76	38.00	3	6,511	0.05%
2020/01/31	5	39.53	2	40.23	39.80	3	6,658	0.05%
2020/01/30	6	40.90	4	41.05	40.30	2	6,867	0.03%
2020/01/20	243	45.05	247	45.15	44.75	-4	6,931	-0.06%	大買/大賣/
2020/01/17	6	44.86	0	0.00	44.75	6	7,059	0.08%
2020/01/15	0	0.00	10	44.13	44.10	-10	7,475	-0.13%
2020/01/14	13	44.50	0	0.00	44.45	13	8,362	0.16%
2020/01/13	1	43.30	4	43.34	43.60	-3	8,385	-0.04%
2020/01/10	2	43.00	1	42.95	43.40	1	8,464	0.01%
2020/01/09	3	43.25	0	0.00	43.20	3	8,509	0.04%
2020/01/08	3	43.62	0	0.00	43.25	3	8,763	0.03%
2020/01/07	3	44.35	0	0.00	43.00	3	8,956	0.03%
2020/01/03	2	45.70	0	0.00	45.35	2	9,819	0.02%
2020/01/02	2	47.00	10	46.50	45.90	-8	10,112	-0.08%
2019/12/31	2	45.90	15	46.23	45.80	-13	10,155	-0.13%
2019/12/30	8	46.13	7	46.04	46.10	1	10,186	0.01%
2019/12/27	1	45.50	36	45.60	46.00	-35	10,049	-0.35%
2019/12/26	0	0.00	20	44.56	44.80	-20	9,824	-0.20%
2019/12/25	5	43.80	0	0.00	43.85	5	9,696	0.05%
2019/12/24	2	43.75	5	43.75	43.85	-3	9,720	-0.03%
2019/12/23	5	43.96	0	0.00	43.75	5	9,746	0.05%
2019/12/20	5	43.63	2	43.80	43.45	3	9,733	0.03%
2019/12/19	0	0.00	1	43.20	43.20	-1	9,735	-0.01%
2019/12/17	0	0.00	60	43.85	43.90	-60	9,828	-0.61%
2019/12/13	10	43.70	0	0.00	43.70	10	10,019	0.10%
2019/12/12	96	45.90	35	45.87	44.65	61	9,924	0.61%
2019/12/11	1	44.35	14	44.70	45.25	-13	9,721	-0.13%
2019/12/10	229	45.03	230	45.11	44.80	-1	9,684	-0.01%	大買/大賣/
2019/12/09	0	0.00	1	43.95	43.85	-1	9,488	-0.01%
2019/12/06	10	43.50	3	43.90	44.15	7	9,472	0.07%
2019/12/05	4	43.33	0	0.00	43.30	4	9,755	0.04%
2019/12/04	3	43.00	35	43.51	43.00	-32	9,952	-0.32%
2019/12/03	178	44.36	154	44.57	43.90	24	9,913	0.24%	大買/大賣/
2019/12/02	2	43.60	60	42.99	43.50	-58	9,777	-0.59%
2019/11/27	0	0.00	4	43.66	43.55	-4	9,674	-0.04%
2019/11/26	175	43.19	155	43.33	43.50	20	9,652	0.21%	大買/大賣/
2019/11/25	1	42.65	0	0.00	42.75	1	9,633	0.01%
2019/11/20	20	42.25	0	0.00	42.35	20	9,701	0.21%
2019/11/19	0	0.00	3	43.60	43.20	-3	9,746	-0.03%
2019/11/18	115	43.35	115	43.43	43.50	0	9,730	0.00%	大買/大賣/
2019/11/15	2	43.00	0	0.00	43.05	2	9,742	0.02%
2019/11/14	82	41.75	91	42.14	42.20	-9	9,773	-0.09%
2019/11/13	26	42.41	9	42.13	42.10	17	9,656	0.18%
2019/11/12	63	45.00	20	45.48	44.65	43	9,317	0.46%
2019/11/11	41	45.52	19	45.98	45.20	22	9,183	0.24%
2019/11/08	2	45.60	13	45.28	45.70	-11	8,954	-0.12%
2019/11/07	7	44.89	7	44.81	44.95	0	8,821	0.00%
2019/11/06	2	44.70	6	44.98	44.60	-4	8,649	-0.05%
2019/11/05	13	44.09	0	0.00	44.05	13	8,518	0.15%
2019/11/04	14	44.95	0	0.00	45.00	14	8,393	0.17%
2019/11/01	17	46.24	90	45.86	45.90	-73	8,267	-0.88%
2019/10/31	1	45.20	55	45.10	45.70	-54	7,899	-0.68%
2019/10/30	4	45.25	2	45.05	45.00	2	7,712	0.03%
2019/10/29	25	45.41	30	45.44	44.75	-5	7,522	-0.07%
2019/10/28	15	44.72	10	44.55	44.20	5	7,296	0.07%
2019/10/25	22	44.00	0	0.00	43.80	22	7,172	0.31%
2019/10/24	10	44.84	3	45.23	44.80	7	7,057	0.10%
2019/10/23	3	45.92	1	46.50	45.05	2	6,886	0.03%
2019/10/22	44	46.01	32	46.78	46.00	12	6,665	0.18%
2019/10/21	0	0.00	1	44.00	44.00	-1	5,805	-0.02%
2019/10/18	1	43.35	0	0.00	43.60	1	5,744	0.02%
2019/10/17	67	43.11	0	0.00	43.35	67	5,658	1.18%
2019/10/16	4	44.25	2	43.30	43.05	2	5,626	0.04%
2019/10/15	17	43.58	16	43.78	43.30	1	5,344	0.02%
2019/10/14	10	44.30	30	43.16	44.55	-20	5,150	-0.39%
2019/10/09	28	39.59	47	39.92	40.50	-19	4,702	-0.40%
2019/10/08	16	38.73	29	39.01	38.50	-13	4,309	-0.30%
2019/10/07	2	37.10	12	37.36	37.35	-10	4,173	-0.24%
2019/10/04	1	35.10	16	36.18	36.55	-15	4,071	-0.37%
2019/10/02	0	0.00	1	35.40	35.40	-1	3,985	-0.03%
2019/10/01	0	0.00	3	35.10	35.20	-3	3,992	-0.08%
2019/09/27	3	34.93	1	34.80	34.80	2	4,004	0.05%
2019/09/26	1	36.10	0	0.00	35.60	1	3,976	0.03%
2019/09/25	1	35.30	0	0.00	35.55	1	3,944	0.03%
2019/09/24	115	36.71	118	36.75	36.00	-3	3,936	-0.08%	大買/大賣/
2019/09/23	3	36.10	2	36.30	36.45	1	3,901	0.03%
2019/09/20	5	36.80	0	0.00	36.10	5	3,869	0.13%
2019/09/18	64	36.84	15	36.70	37.00	49	3,653	1.34%
2019/09/16	5	35.70	4	35.75	35.95	1	3,567	0.03%
2019/09/11	3	34.78	0	0.00	34.70	3	3,454	0.09%
2019/09/10	3	35.42	4	34.99	34.80	-1	3,423	-0.03%
2019/09/09	35	36.24	7	36.03	35.70	28	3,350	0.84%
2019/09/06	1	35.50	8	36.39	36.60	-7	3,022	-0.23%
2019/09/03	0	0.00	10	35.20	35.20	-10	2,837	-0.35%
2019/09/02	10	34.75	0	0.00	34.80	10	2,785	0.36%
2019/08/30	0	0.00	10.1	34.67	34.65	-10.1	2,772	-0.36%
2019/08/29	10	34.30	0	0.00	34.50	10	2,747	0.36%
2019/08/28	4	33.95	0	0.00	34.30	4	2,732	0.15%
2019/08/22	0	0.00	14	35.60	35.75	-14	2,602	-0.54%
2019/08/20	4	35.05	0	0.00	35.05	4	2,497	0.16%
2019/08/19	0	0.00	5	35.10	35.05	-5	2,432	-0.21%
2019/08/16	5	32.90	6	32.89	32.90	-1	2,354	-0.04%
2019/08/15	5	31.60	0	0.00	31.60	5	2,333	0.21%
2019/08/14	1	32.65	0	0.00	31.85	1	2,345	0.04%
2019/08/01	0	0.00	9	33.60	33.35	-9	2,703	-0.33%
2019/07/29	0	0.00	3	35.75	35.65	-3	2,808	-0.11%
2019/07/26	0	0.00	2	35.70	35.70	-2	2,837	-0.07%
2019/07/24	2	34.75	0	0.00	34.65	2	2,889	0.07%
2019/07/23	5	35.40	4	35.80	35.15	1	2,959	0.03%
2019/07/19	9	35.20	5	35.16	35.10	4	3,036	0.13%
2019/07/12	5	35.60	0	0.00	35.80	5	3,119	0.16%
2019/07/11	8	36.24	3	36.50	36.80	5	3,099	0.16%
2019/07/10	0	0.00	8	33.36	35.80	-8	2,908	-0.28%
2019/07/02	1	32.20	1	32.35	32.30	0	3,420	0.00%
2019/07/01	11	32.55	2	32.40	32.60	9	3,839	0.23%
2019/06/21	22	33.12	32	33.02	31.70	-10	4,317	-0.23%
2019/06/20	19	32.11	12	32.11	32.35	7	4,331	0.16%
2019/06/17	3	31.00	1	31.00	31.00	2	4,482	0.04%
2019/06/14	0	0.00	1	31.55	31.55	-1	4,557	-0.02%
2019/06/13	9	31.65	6	31.55	31.50	3	4,625	0.06%
2019/06/11	10	31.38	10	31.66	31.15	0	4,830	0.00%
2019/06/06	3	30.80	0	0.00	30.65	3	5,754	0.05%
2019/06/05	8	31.53	0	0.00	31.10	8	6,114	0.13%
2019/06/04	6	31.00	1	31.00	31.00	5	6,214	0.08%
2019/05/31	4	32.10	5	32.02	32.05	-1	6,806	-0.01%
2019/05/30	0	0.00	1	31.45	31.40	-1	7,087	-0.01%
2019/05/24	0	0.00	1	31.50	31.60	-1	7,203	-0.01%
2019/05/23	1	31.30	0	0.00	30.90	1	7,217	0.01%
2019/05/22	1	33.00	1	33.00	32.20	0	7,189	0.00%
2019/05/17	1	31.99	1	31.55	31.55	0	7,296	0.00%
2019/05/16	1	33.00	2	33.15	32.85	-1	7,308	-0.01%
2019/05/15	1	33.40	2	34.28	33.95	-1	7,297	-0.01%
2019/05/14	4	31.88	2	32.15	33.00	2	7,285	0.03%
2019/05/13	2	33.00	62	32.96	32.80	-60	7,185	-0.83%
2019/05/10	2	34.70	1	33.70	33.70	1	7,109	0.01%
2019/05/08	13	36.00	0	0.00	35.35	13	6,904	0.19%
2019/05/07	2	37.55	0	0.00	37.35	2	6,796	0.03%
2019/05/02	0	0.00	4	38.73	38.80	-4	6,634	-0.06%
2019/04/30	4	36.85	2	36.78	37.50	2	6,546	0.03%
2019/04/29	3	37.37	0	0.00	37.50	3	6,501	0.05%
2019/04/26	26	38.99	15	39.15	38.95	11	6,379	0.17%
2019/04/25	3	38.20	5	37.80	37.95	-2	6,240	-0.03%
2019/04/24	45	38.22	40	38.09	37.85	5	6,232	0.08%
2019/04/23	4	38.10	0	0.00	37.95	4	6,208	0.06%
2019/04/22	2	38.65	4	38.68	38.65	-2	6,181	-0.03%
2019/04/19	4	37.76	0	0.00	37.70	4	6,119	0.07%
2019/04/18	191	39.87	180	40.05	38.25	11	6,016	0.18%	大買/大賣/
2019/04/17	62	39.94	50	39.20	39.20	12	5,932	0.20%
2019/04/16	4	39.76	1	40.40	39.50	3	5,834	0.05%
2019/04/15	5	38.70	11	39.10	40.20	-6	5,761	-0.10%
2019/04/12	10	39.10	9	40.39	38.95	1	5,677	0.02%
2019/04/11	24	40.43	17	40.36	40.05	7	5,554	0.13%
2019/04/10	1	41.30	1	43.20	41.10	0	5,459	0.00%
2019/04/09	2	43.40	13	42.18	42.90	-11	5,339	-0.21%
2019/04/08	13	44.08	1	43.70	43.05	12	5,252	0.23%
2019/04/03	2	43.05	3	42.82	43.45	-1	5,053	-0.02%
2019/03/29	135	39.51	135	39.57	39.20	0	4,523	0.00%	大買/大賣/
2019/03/28	0	0.00	10	39.95	39.05	-10	4,497	-0.22%
2019/03/27	10	39.80	20	40.23	40.75	-10	4,438	-0.23%
2019/03/26	240	38.35	240	38.45	39.00	0	4,258	0.00%	大買/大賣/
2019/03/25	22	38.33	2	38.10	38.00	20	4,125	0.48%
2019/03/22	1	39.00	5	38.91	38.25	-4	4,042	-0.10%
2019/03/21	140	38.27	143	38.39	38.65	-3	3,975	-0.08%	大買/大賣/
2019/03/20	19	38.59	4	38.80	38.15	15	3,961	0.38%
2019/03/19	11	39.08	8	39.09	38.00	3	3,894	0.08%
2019/03/18	1	38.30	1	38.30	38.65	0	3,804	0.00%
2019/03/15	6	39.83	7	39.75	38.50	-1	3,726	-0.03%
2019/03/14	3	40.02	3	40.43	40.65	0	3,582	0.00%
2019/03/13	12	39.49	34	39.64	40.30	-22	3,419	-0.64%
2019/03/12	32	38.52	11	38.69	37.55	21	3,078	0.68%
2019/03/11	2	38.40	3	38.05	38.60	-1	2,521	-0.04%
2019/03/08	20	34.36	20	34.98	35.10	0	2,187	0.00%
2019/03/06	0	0.00	4.4	33.09	34.70	-4.4	1,888	-0.23%
2019/03/05	0	0.00	10	32.45	31.95	-10	1,550	-0.65%
2019/02/26	0	0.00	3	28.33	28.35	-3	1,179	-0.25%
2019/02/25	0	0.00	1	28.00	27.95	-1	1,128	-0.09%
2019/02/22	1	27.40	0	0.00	27.30	1	1,125	0.09%
2019/02/18	12	27.98	0	0.00	28.00	12	1,411	0.85%
2019/01/14	0	0.00	1	23.80	23.30	-1	1,206	-0.08%
2019/01/04	0	0.00	34	22.50	22.50	-34	1,256	-2.71%
2019/01/03	1	23.15	0	0.00	23.10	1	1,296	0.08%
2018/11/30	0	0.00	36	24.34	24.30	-36	1,402	-2.57%
2018/11/23	1	24.00	0	0.00	24.15	1	1,337	0.07%
2018/11/20	0	0.00	5	24.15	24.15	-5	1,301	-0.38%
2018/11/19	13	24.10	13	23.84	24.10	0	1,272	0.00%
2018/11/16	53	23.83	53	24.01	24.00	0	1,240	0.00%
2018/11/15	0	0.00	20	23.38	23.45	-20	1,079	-1.85%
2018/11/14	10	21.40	0	0.00	21.35	10	956	1.05%
2018/11/05	10	21.70	0	0.00	21.75	10	1,069	0.94%
2018/10/29	5	20.35	0	0.00	20.35	5	1,085	0.46%
2018/10/24	0	0.00	3	21.00	20.85	-3	1,128	-0.27%
2018/10/19	3	21.10	0	0.00	21.10	3	1,134	0.26%
2018/10/15	2	22.00	0	0.00	22.05	2	1,106	0.18%
2018/10/11	4	21.96	0	0.00	21.85	4	1,110	0.36%
2018/10/05	10	24.45	0	0.00	24.30	10	1,052	0.95%
2018/10/04	6	25.93	3	25.90	25.85	3	1,025	0.29%
2018/10/03	0	0.00	5	26.12	26.05	-5	1,021	-0.49%
2018/10/01	67	26.23	67	26.28	26.20	0	1,030	0.00%
2018/09/28	5	25.90	0	0.00	25.90	5	1,046	0.48%
2018/09/27	10	26.00	0	0.00	25.95	10	1,038	0.96%
2018/09/26	0	0.00	1	26.00	26.10	-1	1,034	-0.10%
2018/09/21	76	26.00	0	0.00	25.85	76	1,029	7.39%
2018/09/20	6	26.54	0	0.00	26.50	6	936	0.64%
2018/09/19	7	26.89	0	0.00	26.85	7	918	0.76%
2018/09/17	0	0.00	4	28.08	28.20	-4	920	-0.43%
2018/09/14	2	26.93	2	27.33	27.40	0	919	0.00%
2018/09/13	3	26.90	0	0.00	26.60	3	928	0.32%
2018/09/10	0.2	27.20	39	26.77	27.05	-38.9	937	-4.14%
2018/09/07	2	27.30	6	27.20	27.20	-4	926	-0.43%
2018/09/06	15	27.50	0	0.00	27.50	15	917	1.64%
2018/08/31	0	0.00	2	28.25	28.05	-2	967	-0.21%
2018/08/28	0	0.00	10	28.25	28.10	-10	990	-1.01%
2018/08/20	0	0.00	8	28.15	27.60	-8	1,039	-0.77%
2018/08/16	10	27.60	0	0.00	27.65	10	1,028	0.97%
2018/08/15	27	28.07	30	27.15	28.30	-3	1,018	-0.29%
2018/08/14	3	29.60	0	0.00	29.45	3	964	0.31%
2018/08/13	0	0.00	20	29.40	29.80	-20	967	-2.07%
2018/08/10	1	30.60	0	0.00	30.20	1	961	0.10%
2018/08/06	1	30.85	0	0.00	30.80	1	1,064	0.09%
2018/08/01	53	33.19	0	0.00	33.05	53	1,061	4.99%
2018/07/24	4	32.25	0	0.00	32.45	4	1,072	0.37%
2018/07/23	2	32.70	0	0.00	32.10	2	1,081	0.18%
2018/07/19	0	0.00	2	32.85	32.55	-2	1,094	-0.18%
2018/07/17	0	0.00	4	31.90	31.90	-4	1,083	-0.37%
2018/07/12	4	31.25	0	0.00	31.45	4	1,097	0.36%
2018/07/10	0	0.00	4	31.65	31.70	-4	1,104	-0.36%
2018/07/09	6	30.95	2	31.80	31.80	4	1,099	0.36%
2018/07/05	2	31.70	0	0.00	31.80	2	1,073	0.19%
2018/07/03	0.1	32.35	0	0.00	32.15	0.1	1,091	0.01%
2018/06/29	0	0.00	1	32.55	32.50	-1	1,093	-0.09%
2018/06/26	1	33.50	0	0.00	33.00	1	1,081	0.09%
2018/06/21	0	0.00	1	35.05	35.05	-1	1,033	-0.10%
2018/06/12	10	36.05	0	0.00	35.80	10	975	1.03%
2018/06/07	0	0.00	10	36.35	36.30	-10	961	-1.04%
2018/06/01	10	35.50	0	0.00	35.45	10	963	1.04%
2018/05/30	1	35.15	0	0.00	35.05	1	966	0.10%
2018/05/29	0	0.00	10	35.45	35.40	-10	969	-1.03%
2018/05/24	0	0.00	0.1	35.20	35.20	-0.1	968	-0.01%
2018/05/23	10	35.15	0	0.00	35.15	10	977	1.02%
2018/05/16	3	36.42	3	35.60	35.55	0	991	0.00%
2018/05/14	0	0.00	1	40.40	40.45	-1	970	-0.10%
2018/05/10	4	40.85	0	0.00	40.40	4	996	0.40%
2018/05/09	0	0.00	1	40.95	41.00	-1	998	-0.10%
2018/04/30	1	38.65	0	0.00	38.75	1	990	0.10%
2018/04/26	2	39.45	0	0.00	39.45	2	994	0.20%
2018/03/31	0	0.00	1	40.70	40.75	-1	1,194	-0.08%
2018/03/30	0	0.00	1	40.95	41.00	-1	1,199	-0.08%
2018/03/29	0	0.00	1	40.85	40.80	-1	1,211	-0.08%
2018/03/28	2	40.95	0	0.00	41.05	2	1,215	0.16%
2018/03/26	0.1	40.35	0	0.00	40.35	0.1	1,239	0.01%
2018/03/15	0	0.00	10	43.10	43.10	-10	1,668	-0.60%
2018/03/14	0	0.00	1	42.90	43.15	-1	1,721	-0.06%
2018/03/12	1	42.85	0	0.00	42.65	1	1,768	0.06%
2018/03/09	11	42.47	0	0.00	42.70	11	1,794	0.61%
2018/02/08	0	0.00	1	42.10	41.90	-1	2,158	-0.05%
2018/02/06	0	0.00	5	43.30	41.75	-5	2,182	-0.23%
2018/02/05	1	46.00	0	0.00	45.60	1	2,157	0.05%
2018/01/10	0.1	48.10	0	0.00	48.10	0.1	3,084	0.00%
2018/01/08	0	0.00	2	49.00	48.70	-2	3,146	-0.06%