正崴 (2392)-新光-台中券商分點個股進出

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
53.7
漲跌
▲1.7
漲幅
+3.27%
成交量
9,537張
產業
上市電子零組件類股▼0.36%
594人加入追蹤

立即追蹤
本地時間:14:30(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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/05/17	41.1	53.25	16.1	53.42	53.70	25	3,911	0.64%
2024/05/16	13	51.98	3.1	52.29	52.00	9.9	3,770	0.26%
2024/05/15	10.2	52.75	24.4	52.40	51.60	-14.2	3,721	-0.38%
2024/05/14	18	51.36	26.3	51.66	51.50	-8.3	3,610	-0.23%
2024/05/13	22.5	50.78	23	49.98	51.60	-0.5	3,527	-0.01%
2024/05/10	5	48.44	4	48.59	48.75	1	3,315	0.03%
2024/05/09	6	49.41	7	49.76	48.80	-1	3,289	-0.03%
2024/05/08	6	48.96	8	49.10	49.35	-2	3,201	-0.06%
2024/05/07	36.2	49.94	18.6	50.02	49.45	17.6	3,130	0.56%
2024/05/06	34	49.26	30.4	49.48	49.50	3.7	2,921	0.12%
2024/05/03	23.4	48.70	31.3	48.52	48.75	-7.9	2,761	-0.28%
2024/05/02	0.3	46.54	2	46.60	46.70	-1.8	2,466	-0.07%
2024/04/30	0.1	46.65	1	46.60	46.60	-0.9	2,460	-0.04%
2024/04/29	9	46.55	9	46.56	46.60	0	2,442	0.00%
2024/04/26	1	45.75	1	45.75	45.50	0	2,404	0.00%
2024/04/25	2	45.60	0	0.00	45.40	2	2,422	0.08%
2024/04/24	0	0.00	14	45.18	45.80	-14	2,415	-0.58%
2024/04/23	0	0.00	7	44.49	44.60	-7	2,415	-0.29%
2024/04/22	1	44.20	1	44.20	44.15	0	2,424	0.00%
2024/04/19	31	44.57	4.9	44.49	44.40	26.1	2,430	1.07%
2024/04/18	29	45.71	9	45.84	46.25	20	2,388	0.84%
2024/04/17	2	44.48	11.1	44.45	44.45	-9.1	2,355	-0.39%
2024/04/16	11.1	44.21	3	43.88	43.50	8.1	2,351	0.34%
2024/04/15	5	45.84	2	46.15	45.80	3	2,301	0.13%
2024/04/12	3	45.68	27	46.27	46.25	-24	2,301	-1.04%
2024/04/11	24.1	45.91	2	45.75	45.85	22.1	2,300	0.96%
2024/04/10	3	46.50	8	46.64	46.65	-5	2,389	-0.21%
2024/04/09	10.1	46.26	10	46.43	46.25	0.1	2,395	0.00%
2024/04/08	10.5	46.01	200	45.85	45.90	-189.5	2,389	-7.93%	大賣/鉅額交易
2024/04/03	17.2	46.53	5	46.37	46.35	12.2	2,378	0.51%
2024/04/02	4.4	46.86	13	46.99	47.00	-8.6	2,371	-0.36%
2024/04/01	11	47.40	309	47.24	47.10	-298	2,388	-12.48%	大賣/鉅額交易
2024/03/29	72.8	47.49	65	47.50	46.40	7.8	2,313	0.33%
2024/03/28	19	46.39	4.5	46.33	46.00	14.5	2,161	0.67%
2024/03/27	9.2	46.21	4.1	46.91	47.10	5.1	2,122	0.24%
2024/03/26	2	44.78	1	45.25	44.85	1	2,030	0.05%
2024/03/25	3.5	45.21	2	45.25	45.15	1.5	2,077	0.07%
2024/03/22	11.1	44.86	2	44.95	45.00	9.1	2,139	0.43%
2024/03/21	7	44.75	7	44.85	44.90	0	2,252	0.00%
2024/03/20	4	44.93	5	44.69	44.40	-1	2,327	-0.04%
2024/03/19	6	44.34	11	44.37	44.05	-5	2,418	-0.21%
2024/03/18	0	0.00	1	44.00	44.00	-1	2,711	-0.04%
2024/03/15	3	44.60	7	45.04	44.15	-4	3,287	-0.12%
2024/03/14	3.1	44.51	5	44.74	44.40	-1.9	3,448	-0.06%
2024/03/13	1	45.00	12	45.22	45.15	-11	3,437	-0.32%
2024/03/12	7	45.21	1	44.10	45.20	6	3,402	0.18%
2024/03/11	3	43.80	0.4	43.40	43.90	2.6	3,333	0.08%
2024/03/08	2	44.63	2.6	44.29	43.95	-0.6	3,332	-0.02%
2024/03/07	5	45.51	29.2	45.56	45.45	-24.2	3,320	-0.73%
2024/03/06	4	46.16	8	46.19	46.05	-4	3,334	-0.12%
2024/03/05	3	46.03	14	46.41	46.50	-11	3,341	-0.33%
2024/03/04	21	45.93	5.3	45.97	45.85	15.7	3,355	0.47%
2024/03/01	6	45.67	2.1	46.01	46.05	3.9	3,335	0.12%
2024/02/29	3	45.05	13.3	45.26	45.45	-10.3	3,380	-0.30%
2024/02/27	6	44.44	2	44.20	44.50	4	3,421	0.12%
2024/02/26	8.2	44.76	4	44.53	44.50	4.2	3,391	0.12%
2024/02/23	7	44.15	2.1	44.10	43.90	4.9	3,346	0.15%
2024/02/22	6	44.21	3	44.17	43.90	3	3,332	0.09%
2024/02/21	2	43.85	5	44.21	44.20	-3	3,323	-0.09%
2024/02/20	9.1	43.69	2	43.73	43.50	7.1	3,318	0.21%
2024/02/19	3.1	43.55	3	43.57	43.75	0.1	3,302	0.00%
2024/02/16	4.2	43.17	1	43.00	43.20	3.2	3,320	0.09%
2024/02/15	2.1	42.63	1	42.85	42.85	1.1	3,317	0.03%
2024/02/05	1	43.35	0	0.00	43.50	1	3,335	0.03%
2024/02/02	3.1	43.97	0	0.00	43.70	3.1	3,322	0.09%
2024/02/01	5.1	44.24	2	44.20	44.05	3.1	3,319	0.09%
2024/01/31	1	44.60	1	44.70	44.75	0	3,332	0.00%
2024/01/30	1	44.40	0	0.00	44.25	1	3,330	0.03%
2024/01/29	0	0.00	1	44.75	44.80	-1	3,325	-0.03%
2024/01/25	0	0.00	1	44.80	44.80	-1	3,329	-0.03%
2024/01/24	8.1	45.21	2	45.35	45.00	6.1	3,328	0.18%
2024/01/23	3	44.83	1	44.90	44.75	2	3,330	0.06%
2024/01/22	0	0.00	6	44.52	44.35	-6	3,319	-0.18%
2024/01/19	13.7	43.50	10	44.15	43.90	3.7	3,314	0.11%
2024/01/18	2.1	44.34	0	0.00	44.30	2.1	3,292	0.06%
2024/01/17	4.1	44.16	4	44.25	44.15	0.1	3,288	0.00%
2024/01/16	7.1	44.76	2	44.45	44.65	5.1	3,273	0.16%
2024/01/15	5.1	45.26	6	45.06	45.20	-0.9	3,254	-0.03%
2024/01/12	0.3	44.96	0	0.00	44.60	0.3	3,252	0.01%
2024/01/11	1	44.85	0	0.00	44.75	1	3,265	0.03%
2024/01/10	0.3	44.80	1	45.00	44.75	-0.7	3,293	-0.02%
2024/01/09	0.3	45.51	4	45.33	45.30	-3.7	3,286	-0.11%
2024/01/08	1	45.95	0	45.90	45.80	1	3,284	0.03%
2024/01/05	5.1	45.99	1.3	45.90	45.75	3.9	3,279	0.12%
2024/01/04	13.3	46.81	8.8	46.80	46.10	4.4	3,261	0.14%
2024/01/03	1	48.30	5	48.92	48.80	-4	3,179	-0.13%
2024/01/02	1.5	48.72	0	0.00	48.50	1.5	3,161	0.05%
2023/12/29	2	48.23	1	48.20	48.30	1	3,162	0.03%
2023/12/28	2	48.45	14	48.63	48.65	-12	3,161	-0.38%
2023/12/27	7	49.04	6	48.81	48.65	1	3,156	0.03%
2023/12/26	0	0.00	0.1	48.50	48.40	-0.1	3,133	0.00%
2023/12/25	3.3	48.19	1	48.10	48.10	2.3	3,137	0.07%
2023/12/22	2.2	48.49	27	48.51	48.20	-24.8	3,145	-0.79%
2023/12/21	7.4	48.98	10	48.91	48.80	-2.7	3,163	-0.08%
2023/12/20	11.4	49.64	35.5	49.50	49.90	-24.2	3,185	-0.76%
2023/12/19	0.2	48.05	11	48.21	48.50	-10.8	3,128	-0.35%
2023/12/18	79.3	50.92	77.2	49.76	49.20	2.1	3,071	0.07%
2023/12/15	31	50.33	28	50.37	50.20	3	2,983	0.10%
2023/12/14	4.5	49.79	55	50.06	50.00	-50.5	3,012	-1.68%
2023/12/13	58.7	49.72	109	50.11	49.60	-50.3	2,903	-1.73%	大賣/
2023/12/12	178	50.31	131	50.00	51.60	47	2,612	1.80%	大買/大賣/
2023/12/11	27	46.74	57.8	46.68	47.10	-30.8	2,064	-1.49%
2023/12/08	6.1	44.46	12	44.47	44.45	-5.9	1,938	-0.30%
2023/12/07	15	45.15	1	45.25	44.80	14	1,949	0.72%
2023/12/06	2	45.00	2	44.98	45.00	0	1,967	0.00%
2023/12/05	1	44.70	1	44.80	44.75	0	1,986	0.00%
2023/12/04	2.1	44.37	3	44.22	44.45	-0.9	1,983	-0.05%
2023/12/01	18	44.81	16.1	44.70	44.90	2	1,982	0.10%
2023/11/30	4	44.44	15	44.42	44.10	-11	2,001	-0.55%
2023/11/29	5	44.15	2	44.15	44.30	3	2,037	0.15%
2023/11/28	11	43.84	11	43.90	43.90	0	2,078	0.00%
2023/11/27	10	43.59	45.1	43.59	43.35	-35.1	2,148	-1.63%
2023/11/24	7	42.42	19.1	42.48	42.65	-12.1	2,203	-0.55%
2023/11/23	0.2	41.49	6	41.40	41.85	-5.8	2,166	-0.27%
2023/11/22	0	0.00	2	41.10	41.20	-2	2,196	-0.09%
2023/11/21	1	41.25	5	41.35	41.25	-4	2,228	-0.18%
2023/11/20	0	0.00	6	41.31	41.35	-6	2,237	-0.27%
2023/11/17	1.2	41.05	3	41.02	40.90	-1.8	2,272	-0.08%
2023/11/16	11	40.89	1	41.00	40.90	10	2,278	0.44%
2023/11/15	1	40.75	3	41.03	41.00	-2	2,289	-0.09%
2023/11/14	2	40.18	0	0.00	40.25	2	2,298	0.09%
2023/11/13	1	40.50	18	40.65	40.60	-17	2,331	-0.73%
2023/11/09	1	39.20	6	39.35	39.10	-5	2,462	-0.20%
2023/11/07	2	39.18	0	0.00	39.00	2	2,475	0.08%
2023/11/06	2	39.10	1	39.15	39.10	1	2,482	0.04%
2023/11/03	2	38.85	7	39.20	38.80	-5	2,484	-0.20%
2023/11/02	6	38.98	0	0.00	38.95	6	2,514	0.24%
2023/10/31	6	38.88	9	39.10	38.45	-3	2,523	-0.12%
2023/10/30	1	38.85	1	39.10	38.80	0	2,538	0.00%
2023/10/27	3	38.92	1	39.35	39.00	2	2,555	0.08%
2023/10/26	2	38.98	0	0.00	39.00	2	2,588	0.08%
2023/10/24	0	0.00	1	39.05	39.10	-1	2,641	-0.04%
2023/10/23	5	39.15	3	39.20	39.10	2	2,755	0.07%
2023/10/20	3	38.65	0	0.00	38.95	3	2,848	0.11%
2023/10/19	6	39.25	0	0.00	39.25	6	2,886	0.21%
2023/10/18	3	40.03	0	0.00	39.80	3	2,917	0.10%
2023/10/16	2	40.73	0	0.00	40.75	2	2,938	0.07%
2023/10/12	0	0.00	8	41.37	41.30	-8	2,990	-0.27%
2023/10/11	20	41.24	3	41.10	41.10	17	2,993	0.57%
2023/10/06	2	41.20	2	41.35	41.35	0	2,980	0.00%
2023/10/05	3	40.92	7.8	41.00	40.95	-4.8	2,995	-0.16%
2023/10/04	5	40.72	0	0.00	40.80	5	3,002	0.17%
2023/10/03	1	41.30	1	41.05	41.05	0	3,016	0.00%
2023/10/02	1	41.25	3	41.72	41.50	-2	3,043	-0.07%
2023/09/28	1	41.00	0	0.00	40.90	1	3,106	0.03%
2023/09/27	2.1	40.59	3.1	40.37	40.35	-1	3,132	-0.03%
2023/09/26	6	41.05	2	41.00	40.95	4	3,146	0.13%
2023/09/25	35.1	42.60	30	41.97	41.90	5.1	3,118	0.16%
2023/09/22	0	0.00	8	41.13	41.40	-8	3,061	-0.26%
2023/09/21	5	40.91	1.2	41.34	41.35	3.8	3,053	0.12%
2023/09/20	4	42.28	44	41.90	41.85	-40	3,045	-1.31%
2023/09/19	108	44.09	34	43.03	42.75	74	3,033	2.44%	大買/
2023/09/18	1.1	43.34	0	0.00	43.10	1.1	2,978	0.04%
2023/09/15	15	43.19	41	43.17	43.00	-26	2,965	-0.88%
2023/09/14	3	43.85	0	0.00	43.50	3	2,939	0.10%
2023/09/13	2	44.33	3	44.67	44.40	-1	2,898	-0.03%
2023/09/12	0.1	44.00	8	43.85	43.80	-7.9	2,897	-0.27%
2023/09/11	2	43.58	2	43.60	43.80	0	2,894	0.00%
2023/09/08	10	44.80	5	45.01	44.85	5	2,844	0.18%
2023/09/07	9	45.94	2	45.90	45.90	7	2,816	0.25%
2023/09/06	20.2	46.15	22	45.83	45.80	-1.8	2,882	-0.06%
2023/09/05	22.1	45.90	23	45.50	45.90	-0.9	2,854	-0.03%
2023/09/04	12	46.90	11	46.72	46.65	1	2,804	0.04%
2023/09/01	58.1	46.85	16	46.28	45.85	42.1	2,740	1.54%
2023/08/31	43	46.54	34	46.68	46.65	9	2,656	0.34%
2023/08/30	13.1	45.14	27	45.04	45.80	-13.9	2,554	-0.54%
2023/08/29	2	44.10	4	44.01	44.10	-2	2,428	-0.08%
2023/08/28	6.8	43.80	13	43.79	43.80	-6.2	2,421	-0.25%
2023/08/25	12.2	43.31	15	42.97	43.25	-2.8	2,478	-0.11%
2023/08/24	0	0.00	8	43.04	43.05	-8	2,444	-0.33%
2023/08/23	1	43.40	2.6	43.14	42.95	-1.6	2,425	-0.07%
2023/08/22	1.6	42.53	2	42.45	42.60	-0.4	2,386	-0.02%
2023/08/21	1	42.35	1	42.40	42.40	0	2,375	0.00%
2023/08/18	2	42.98	9	42.87	42.95	-7	2,361	-0.30%
2023/08/17	0	0.00	1.1	42.93	42.85	-1.1	2,326	-0.05%
2023/08/16	12	42.25	17	42.32	42.35	-5	2,277	-0.22%
2023/08/15	7	42.20	13	41.86	42.20	-6	2,221	-0.27%
2023/08/14	5	40.05	9.5	40.11	39.95	-4.5	2,106	-0.21%
2023/08/10	4	39.00	0	0.00	38.75	4	2,084	0.19%
2023/08/08	0.5	39.71	2.1	39.91	40.00	-1.6	2,112	-0.08%
2023/08/07	3.1	38.85	0	0.00	38.75	3.1	2,087	0.15%
2023/08/04	0.1	38.30	0	0.00	38.50	0.1	2,080	0.00%
2023/08/02	1.1	38.81	3	38.28	38.25	-1.9	2,074	-0.09%
2023/08/01	12	38.70	1	38.90	38.70	11	2,050	0.54%
2023/07/31	11	39.16	2	39.33	39.00	9	2,043	0.44%
2023/07/28	6.1	39.34	0	0.00	39.70	6.1	2,008	0.30%
2023/07/27	6	40.17	1	40.00	40.00	5	1,985	0.25%
2023/07/26	11.1	40.57	3	40.82	40.50	8.1	1,964	0.41%
2023/07/25	5	43.26	5	43.06	43.30	0	1,855	0.00%
2023/07/24	7.1	43.07	6	43.08	43.05	1.1	1,768	0.06%
2023/07/21	3	42.37	2	42.60	42.95	1	1,720	0.06%
2023/07/20	20.2	42.25	5	42.26	42.20	15.2	1,692	0.90%
2023/07/19	8.2	43.06	2	42.80	42.80	6.2	1,639	0.38%
2023/07/18	15	43.41	1.3	43.70	43.25	13.7	1,633	0.84%
2023/07/17	2.8	43.81	5	43.39	43.95	-2.3	1,619	-0.14%
2023/07/14	2	42.95	1	43.30	43.00	1	1,631	0.06%
2023/07/13	2.1	43.01	11.4	43.16	42.95	-9.3	1,683	-0.55%
2023/07/12	4	42.71	0	0.00	42.80	4	1,682	0.24%
2023/07/11	0	0.00	5	43.38	43.05	-5	1,709	-0.29%
2023/07/10	0.2	43.05	1.6	42.89	42.90	-1.4	1,779	-0.08%
2023/07/07	11	43.90	22.3	43.55	43.25	-11.3	1,869	-0.61%
2023/07/06	14.5	43.92	34	43.85	43.70	-19.5	1,839	-1.06%
2023/07/05	14.6	43.72	14	43.51	43.50	0.6	1,757	0.03%
2023/07/04	4.3	43.15	23	43.22	43.25	-18.8	1,720	-1.09%
2023/07/03	2.3	42.75	4	42.78	42.75	-1.7	1,688	-0.10%
2023/06/30	2	42.03	1	42.45	42.10	1	1,678	0.06%
2023/06/29	0	0.00	2	42.20	42.30	-2	1,684	-0.12%
2023/06/28	6	42.08	0	0.00	42.00	6	1,691	0.35%
2023/06/27	4.3	42.10	5	42.32	42.25	-0.7	1,705	-0.04%
2023/06/26	13	42.57	21	42.76	42.55	-8	1,751	-0.46%
2023/06/21	4	41.90	7	41.77	41.90	-3	1,884	-0.16%
2023/06/20	1	41.50	0.1	41.75	41.60	0.9	1,906	0.05%
2023/06/19	0.1	42.10	1	41.85	41.70	-0.9	1,906	-0.05%
2023/06/16	11.1	42.36	16	42.15	41.90	-4.9	1,926	-0.25%
2023/06/15	6	41.58	1	41.60	41.55	5	1,872	0.27%
2023/06/14	0	0.00	1	41.85	41.80	-1	1,881	-0.05%
2023/06/13	23	41.79	26	41.94	42.05	-3	1,890	-0.16%
2023/06/12	11.1	42.23	14.3	42.12	41.90	-3.2	1,870	-0.17%
2023/06/09	7	40.91	0	0.00	41.05	7	1,790	0.39%
2023/06/08	2	40.93	0	0.00	40.80	2	1,797	0.11%
2023/06/07	5	41.78	1	41.60	41.60	4	1,797	0.22%
2023/06/06	2	41.90	0	0.00	41.85	2	1,808	0.11%
2023/06/05	7	42.04	7	41.99	41.95	0	1,809	0.00%
2023/06/02	1	41.80	0	0.00	41.75	1	1,802	0.06%
2023/06/01	4	41.73	11	41.75	41.65	-7	1,802	-0.39%
2023/05/31	24	41.80	8	41.42	41.65	16	1,784	0.90%
2023/05/29	1	40.30	0	0.00	40.30	1	1,722	0.06%
2023/05/26	1	40.00	0	0.00	40.00	1	1,734	0.06%
2023/05/25	3	40.18	0	0.00	40.10	3	1,743	0.17%
2023/05/24	1	40.40	0	0.00	40.50	1	1,745	0.06%
2023/05/22	1	40.15	0	0.00	40.30	1	1,757	0.06%
2023/05/19	1	40.00	0	0.00	40.05	1	1,758	0.06%
2023/05/18	0	0.00	8	40.14	40.10	-8	1,762	-0.45%
2023/05/17	18	39.67	11	40.09	39.90	7	1,761	0.40%
2023/05/16	4	39.59	0	0.00	39.50	4	1,757	0.23%
2023/05/15	9	39.39	2	39.45	39.50	7	1,763	0.40%
2023/05/12	0	0.00	1	40.45	40.80	-1	1,747	-0.06%
2023/05/11	1	40.85	0	0.00	40.70	1	1,783	0.06%
2023/05/10	0	0.00	2	41.48	41.70	-2	1,799	-0.11%
2023/05/09	0.1	41.50	0	0.00	41.60	0.1	1,820	0.00%
2023/05/08	2	42.05	10	41.79	42.00	-8	1,870	-0.43%
2023/05/05	0	0.00	1	41.75	41.40	-1	1,910	-0.05%
2023/05/02	0	42.30	0	0.00	42.45	0	1,981	0.00%
2023/04/28	1.2	41.53	2	41.90	41.90	-0.8	2,000	-0.04%
2023/04/27	11	41.28	2	41.10	41.15	9	1,989	0.45%
2023/04/26	2	40.80	4.1	41.00	41.30	-2.1	1,981	-0.11%
2023/04/25	5	40.85	1	40.70	40.60	4	1,982	0.20%
2023/04/24	3.1	41.56	2	41.75	41.35	1.1	1,956	0.06%
2023/04/21	0	0.00	4	41.63	41.45	-4	1,950	-0.21%
2023/04/20	7.1	42.60	5	42.39	42.35	2.1	1,929	0.11%
2023/04/19	6.1	43.22	11.3	43.52	43.25	-5.2	1,909	-0.27%
2023/04/18	7	43.54	8.4	43.25	42.95	-1.4	1,859	-0.08%
2023/04/17	1	43.20	1.1	43.30	43.35	-0.1	1,795	0.00%
2023/04/14	8	42.86	7	43.06	43.25	1	1,775	0.06%
2023/04/13	13	43.28	12	43.19	43.05	1	1,728	0.06%
2023/04/12	9.1	42.93	13	42.95	43.15	-4	1,639	-0.24%
2023/04/06	1	41.40	0	0.00	41.40	1	1,501	0.07%
2023/03/31	1	41.45	0	0.00	41.35	1	1,495	0.07%
2023/03/30	2.2	41.56	0	41.60	41.35	2.2	1,482	0.15%
2023/03/29	2.3	41.62	3	41.27	41.95	-0.8	1,479	-0.05%
2023/03/28	6	41.43	14	41.53	41.40	-8	1,476	-0.54%
2023/03/27	10	42.29	5.3	42.46	41.70	4.7	1,461	0.32%
2023/03/24	19.3	43.00	25.3	42.36	42.85	-5.9	1,396	-0.43%
2023/03/23	14	40.20	16	39.98	40.05	-2	1,192	-0.17%
2023/03/22	6	39.47	3	39.55	39.40	3	1,175	0.26%
2023/03/21	2	39.53	2	39.38	39.40	0	1,182	0.00%
2023/03/20	1	39.00	0	0.00	39.00	1	1,161	0.09%
2023/03/17	4	38.73	6	39.24	39.10	-2	1,183	-0.17%
2023/03/16	1	38.05	1	38.20	38.30	0	1,158	0.00%
2023/03/13	0	39.10	0	39.15	39.30	0	1,263	0.00%
2023/03/10	2	39.48	2	39.65	39.30	0	1,346	0.00%
2023/03/09	0	0.00	2	40.55	40.30	-2	1,400	-0.14%
2023/03/08	0	0.00	4	40.06	40.50	-4	1,474	-0.27%
2023/03/07	0	0.00	27	40.30	40.25	-27	1,633	-1.65%
2023/03/06	13	40.06	13	39.94	40.00	0	1,727	0.00%
2023/03/02	21	39.39	1	39.35	39.40	20	1,795	1.11%
2023/03/01	2	38.93	0	0.00	39.00	2	1,778	0.11%
2023/02/24	5	39.80	0	0.00	39.90	5	1,752	0.29%
2023/02/23	2	40.03	0	0.00	39.90	2	1,738	0.12%
2023/02/21	0.2	40.39	10	40.45	40.40	-9.8	1,727	-0.57%
2023/02/20	3	40.05	13.1	40.15	40.05	-10.1	1,730	-0.58%
2023/02/17	3	40.10	0	0.00	40.05	3	1,741	0.17%
2023/02/16	0	0.00	1.3	40.12	40.10	-1.3	1,780	-0.08%
2023/02/15	0.6	39.97	3	39.98	39.95	-2.5	1,809	-0.14%
2023/02/14	2.9	40.08	5	40.14	40.15	-2.2	1,819	-0.12%
2023/02/13	3.6	39.90	7	39.86	39.60	-3.4	1,831	-0.19%
2023/02/10	2.2	40.50	3	40.63	40.35	-0.8	1,828	-0.05%
2023/02/09	1	40.68	18.2	40.74	40.75	-17.2	1,811	-0.95%
2023/02/08	2	40.35	10	40.28	40.35	-8	1,776	-0.45%
2023/02/07	1.5	39.95	4	40.06	40.15	-2.5	1,755	-0.14%
2023/02/06	10	40.05	18	40.01	40.10	-8	1,736	-0.46%
2023/02/03	10	39.66	2	39.70	39.80	8	1,685	0.47%
2023/02/02	0	0.00	47.2	39.06	39.55	-47.2	1,646	-2.86%
2023/02/01	0	0.00	2	38.65	38.70	-2	1,603	-0.12%
2023/01/31	2	38.60	30	38.42	38.55	-28	1,595	-1.76%
2023/01/30	0	0.00	12	38.09	38.00	-12	1,579	-0.76%
2023/01/17	0	0.00	3	36.75	36.85	-3	1,548	-0.19%
2023/01/16	1	36.70	0	0.00	36.70	1	1,555	0.06%
2023/01/13	0	0.00	1	36.90	36.85	-1	1,559	-0.06%
2023/01/12	1	37.45	0	0.00	37.35	1	1,624	0.06%
2023/01/10	6	37.53	1	37.45	37.50	5	1,657	0.30%
2023/01/09	1.3	37.20	0	0.00	37.30	1.3	1,680	0.08%
2023/01/05	2	37.15	0	0.00	37.15	2	1,774	0.11%
2023/01/04	2	36.83	1	37.10	37.00	1	1,848	0.05%
2023/01/03	4	36.50	0	0.00	37.10	4	1,983	0.20%
2022/12/30	0.1	36.95	0	0.00	36.90	0.1	2,130	0.00%
2022/12/29	1	36.20	0	0.00	36.95	1	2,132	0.05%
2022/12/27	1	37.30	0	0.00	37.30	1	2,130	0.05%
2022/12/26	0	0.00	1	37.00	37.10	-1	2,135	-0.05%
2022/12/22	0	0.00	2	37.10	37.20	-2	2,140	-0.09%
2022/12/21	1	36.85	0	0.00	36.65	1	2,143	0.05%
2022/12/20	1	36.95	7	37.34	36.85	-6	2,127	-0.28%
2022/12/19	3	37.58	2	37.60	37.85	1	2,122	0.05%
2022/12/16	0	0.00	2	38.18	38.40	-2	2,114	-0.09%
2022/12/14	1	38.50	1	38.50	38.35	0	2,106	0.00%
2022/12/13	1	37.95	0	0.00	37.95	1	2,097	0.05%
2022/12/09	1	38.35	0	0.00	38.25	1	2,083	0.05%
2022/12/08	1	39.05	2	38.53	39.00	-1	2,060	-0.05%
2022/12/07	2	38.55	2	39.12	38.85	0	2,051	0.00%
2022/12/06	2	39.73	6.1	39.70	39.40	-4.1	2,018	-0.20%
2022/12/05	8	39.44	2	39.20	39.25	6	1,974	0.30%
2022/12/02	10	39.85	17	39.83	39.90	-7	1,934	-0.36%
2022/12/01	5	38.86	17	38.87	39.20	-12	1,848	-0.65%
2022/11/30	1	39.55	16.2	39.43	39.40	-15.2	1,783	-0.85%
2022/11/29	37	38.88	31.2	38.85	38.80	5.8	1,697	0.34%
2022/11/28	11.1	37.84	6	37.72	38.20	5.1	1,540	0.33%
2022/11/25	12	36.84	11	37.30	36.35	1	1,451	0.07%
2022/11/24	2	36.03	3	36.25	36.25	-1	1,383	-0.07%
2022/11/23	0	0.00	6	35.40	35.45	-6	1,373	-0.44%
2022/11/22	6	35.10	4	35.25	35.25	2	1,391	0.14%
2022/11/18	4	35.94	1	35.90	35.70	3	1,428	0.21%
2022/11/17	2	35.55	0	0.00	35.55	2	1,444	0.14%
2022/11/16	13	35.55	0	0.00	35.30	13	1,460	0.89%
2022/11/15	2	35.78	0	0.00	35.85	2	1,498	0.13%
2022/11/14	7	35.80	39.3	35.28	35.75	-32.3	1,600	-2.02%
2022/11/11	41.2	34.86	0	0.00	34.70	41.2	1,623	2.54%
2022/11/10	1	35.10	0	0.00	35.20	1	1,644	0.06%
2022/11/09	1	35.00	14	35.19	35.40	-13	1,645	-0.79%
2022/11/08	12.1	34.92	2	35.15	34.90	10.1	1,631	0.62%
2022/11/07	4	34.89	7	35.01	35.35	-3	1,620	-0.19%
2022/11/04	2	34.50	1	34.50	34.85	1	1,616	0.06%
2022/11/03	1	34.25	0	0.00	34.30	1	1,609	0.06%
2022/11/02	0	0.00	1	34.35	34.60	-1	1,607	-0.06%
2022/11/01	2	33.78	1	33.90	34.10	1	1,609	0.06%
2022/10/28	0	0.00	1	34.20	33.30	-1	1,606	-0.06%
2022/10/27	2	34.13	5	34.11	34.20	-3	1,596	-0.19%
2022/10/26	5	33.64	3	33.58	33.40	2	1,587	0.13%
2022/10/25	2	34.28	4	33.99	33.95	-2	1,573	-0.13%
2022/10/24	4	34.45	4	34.95	34.65	0	1,568	0.00%
2022/10/21	2	34.50	1	34.05	34.40	1	1,560	0.06%
2022/10/20	4	34.52	0	0.00	34.60	4	1,554	0.26%
2022/10/19	1	36.10	0	0.00	35.70	1	1,482	0.07%
2022/10/18	1	37.05	3	36.70	36.25	-2	1,466	-0.14%
2022/10/17	7	36.57	18	36.57	36.80	-11	1,443	-0.76%
2022/10/14	5	36.70	5	36.60	36.60	0	1,417	0.00%
2022/10/13	9	35.73	27	36.45	34.80	-18	1,383	-1.30%
2022/10/12	19	37.07	27.2	36.67	37.20	-8.2	1,324	-0.62%
2022/10/11	82	36.91	50.1	37.00	36.35	31.9	1,265	2.52%
2022/10/07	47.1	36.59	46	36.97	37.25	1.1	1,124	0.10%
2022/10/06	2	34.10	0	0.00	34.20	2	975	0.21%
2022/10/05	1	33.80	0	0.00	33.80	1	974	0.10%
2022/10/03	1	33.00	0	0.00	33.25	1	969	0.10%
2022/09/30	1	32.60	2	33.90	33.90	-1	967	-0.10%
2022/09/29	2	33.00	0	0.00	33.00	2	961	0.21%
2022/09/28	0	33.20	4	33.10	32.90	-4	961	-0.41%
2022/09/27	1	33.45	0	0.00	33.95	1	957	0.10%
2022/09/26	4	33.45	0	0.00	33.45	4	956	0.42%
2022/09/23	1	35.00	0	0.00	34.80	1	950	0.11%
2022/09/22	1	35.30	4	35.45	35.40	-3	953	-0.31%
2022/09/21	5	36.14	2	35.60	35.60	3	946	0.32%
2022/09/19	0	36.10	0	0.00	36.45	0	939	0.00%
2022/09/15	3	36.83	9	36.99	36.85	-6	950	-0.63%
2022/09/13	1	36.80	4	36.90	36.95	-3	972	-0.31%
2022/09/12	1	36.90	0	0.00	36.80	1	974	0.10%
2022/09/08	0	0.00	3	36.40	36.45	-3	971	-0.31%
2022/09/07	1	35.60	1	35.55	35.60	0	964	0.00%
2022/09/06	9	36.23	7	35.96	36.00	2	962	0.21%
2022/09/05	3	36.55	62	36.57	36.55	-59	954	-6.18%
2022/09/02	2	36.80	11	36.99	37.00	-9	952	-0.95%
2022/09/01	4.1	36.74	1	36.75	36.70	3.1	942	0.33%
2022/08/31	1	37.50	5	37.30	37.30	-4	928	-0.43%
2022/08/30	0	0.00	2	37.65	37.65	-2	919	-0.22%
2022/08/29	3	37.00	1	37.10	37.35	2	910	0.22%
2022/08/26	5.2	37.71	8	37.86	37.90	-2.8	892	-0.31%
2022/08/25	1	37.40	4	37.35	37.50	-3	871	-0.34%
2022/08/24	1	37.30	1	37.55	37.35	0	854	0.00%
2022/08/23	15	37.17	8	37.40	37.00	7	838	0.84%
2022/08/22	27	37.92	20	37.98	37.35	7	816	0.86%
2022/08/19	4.2	38.13	21	38.28	38.25	-16.8	759	-2.21%
2022/08/18	16.2	36.86	14	36.80	36.95	2.2	642	0.34%
2022/08/17	11	36.17	10	35.96	36.40	1	582	0.17%
2022/08/16	0	0.00	2	34.80	34.85	-2	524	-0.38%
2022/08/15	1	34.15	2	34.18	34.15	-1	510	-0.20%
2022/08/12	1	33.45	4	33.40	33.40	-3	500	-0.60%
2022/08/11	0	0.00	4	32.65	32.80	-4	494	-0.81%
2022/08/10	0	0.00	0	32.50	32.50	0	493	0.00%
2022/08/09	1	32.15	2	32.15	32.15	-1	491	-0.20%
2022/08/05	1	31.95	7	32.09	32.10	-6	477	-1.26%
2022/08/04	0.1	31.60	0	0.00	31.65	0.1	479	0.01%
2022/08/03	2	32.25	3	32.02	32.00	-1	473	-0.21%
2022/08/02	0	32.30	1	32.10	32.35	-1	481	-0.21%
2022/07/27	0	32.05	0	0.00	32.10	0	489	0.00%
2022/07/26	2	32.00	0.3	32.20	32.05	1.7	489	0.35%
2022/07/25	8	32.05	5	32.20	32.25	3	489	0.61%
2022/07/22	0	0.00	4	31.80	31.85	-4	491	-0.81%
2022/07/21	0.1	31.50	1	31.65	31.70	-0.9	509	-0.18%
2022/07/20	0.1	31.70	3	31.80	31.55	-2.9	508	-0.57%
2022/07/19	4.1	31.55	0	0.00	31.45	4.1	511	0.80%
2022/07/18	1.4	32.41	0	0.00	32.65	1.4	514	0.27%
2022/07/15	0	0.00	1	32.10	32.10	-1	500	-0.20%
2022/07/14	0	31.80	0	0.00	32.10	0	504	0.00%
2022/07/13	0	32.45	0	0.00	32.10	0	504	0.01%
2022/07/12	3.1	31.79	0	0.00	31.35	3.1	504	0.61%
2022/07/11	0.5	32.40	0	32.50	32.35	0.5	512	0.10%
2022/07/08	2.5	32.18	13	32.20	32.30	-10.6	518	-2.04%
2022/07/07	4.1	31.23	0	0.00	31.60	4.1	521	0.79%
2022/07/06	0	31.90	5	31.51	31.40	-5	529	-0.94%
2022/07/05	1.1	32.05	0	0.00	32.30	1.1	543	0.19%
2022/07/04	2.1	32.06	0	0.00	32.10	2.1	549	0.37%
2022/07/01	0	32.40	0	0.00	32.05	0	557	0.00%
2022/06/30	7	33.39	0	0.00	33.05	7	556	1.26%
2022/06/27	0	0.00	6	34.61	34.80	-6	577	-1.04%
2022/06/24	2	34.60	2	34.60	34.60	0	583	0.00%
2022/06/23	0	0.00	1	33.80	33.95	-1	579	-0.17%
2022/06/22	4	33.90	8	33.98	33.95	-4	590	-0.68%
2022/06/21	1	32.60	2	32.95	33.25	-1	584	-0.17%
2022/06/20	5	32.80	2	33.05	32.50	3	580	0.52%
2022/06/17	3	33.52	5	33.38	33.20	-2	578	-0.35%
2022/06/16	1	33.90	1	34.25	33.50	0	574	0.00%
2022/06/15	2	33.95	11	33.94	33.80	-9	581	-1.55%
2022/06/14	3	33.80	0	0.00	33.85	3	588	0.51%
2022/06/13	2	34.00	0	0.00	33.95	2	593	0.34%
2022/06/10	0	0.00	1	34.55	34.65	-1	594	-0.17%
2022/06/09	0	0.00	1	34.80	34.75	-1	596	-0.17%
2022/06/06	2	34.38	0	0.00	34.35	2	605	0.33%
2022/06/02	2	34.95	0	0.00	34.90	2	609	0.33%
2022/06/01	2	34.95	0	0.00	35.10	2	621	0.32%
2022/05/31	1	34.30	2	34.60	34.90	-1	624	-0.16%
2022/05/30	0	0.00	1	34.35	34.45	-1	624	-0.16%
2022/05/26	0	33.95	0	0.00	33.80	0	626	0.00%
2022/05/23	3	33.58	2	33.58	33.60	1	638	0.16%
2022/05/19	0	0.00	1	33.55	33.65	-1	644	-0.16%
2022/05/18	2	33.50	0	0.00	33.70	2	655	0.30%
2022/05/16	0	33.40	0	0.00	33.05	0	672	0.00%
2022/05/13	0	0.00	4	32.95	32.85	-4	675	-0.59%
2022/05/12	0	0.00	11	32.85	32.70	-11	687	-1.60%
2022/05/10	21	33.47	0	0.00	34.00	21	693	3.03%
2022/05/09	2	33.28	0	0.00	33.25	2	690	0.29%
2022/05/06	3	33.85	0	0.00	33.85	3	693	0.43%
2022/04/29	1	34.15	0	0.00	34.05	1	741	0.13%
2022/04/28	0.1	34.20	0.2	34.00	34.15	-0.2	762	-0.02%
2022/04/27	5	33.78	1	33.75	33.75	4	769	0.52%
2022/04/26	0	0.00	3	34.90	35.00	-3	766	-0.39%
2022/04/25	2.1	35.10	2	35.10	35.00	0.1	773	0.01%
2022/04/21	30	35.96	0	0.00	36.00	30	797	3.76%
2022/04/20	0	35.30	0	0.00	35.75	0	808	0.00%
2022/04/19	0	0.00	28	34.93	35.05	-28	839	-3.34%
2022/04/18	3	34.57	24	34.70	34.60	-21	869	-2.41%
2022/04/15	9	35.07	0	0.00	34.90	9	903	1.00%
2022/04/14	2	35.35	3	35.38	35.35	-1	978	-0.10%
2022/04/13	0	35.65	0	0.00	35.50	0	1,170	0.00%
2022/04/12	3	35.37	2.3	35.33	35.25	0.7	1,436	0.05%
2022/04/11	5	36.30	0	36.55	35.95	5	1,527	0.33%
2022/04/08	2	36.88	0	0.00	36.90	2	1,637	0.12%
2022/04/07	12	37.10	0.5	37.20	37.00	11.5	1,639	0.70%
2022/04/06	1	37.16	0	0.00	37.50	1	1,631	0.06%
2022/04/01	1	37.55	0	37.65	37.50	1	1,630	0.06%
2022/03/31	8	37.66	3	37.58	37.85	5	1,642	0.30%
2022/03/30	0.5	37.97	0	0.00	37.70	0.5	1,638	0.03%
2022/03/29	10.2	37.73	2	37.75	37.70	8.2	1,626	0.50%
2022/03/28	1	37.85	0	0.00	38.05	1	1,618	0.06%
2022/03/25	2	38.35	1	38.25	38.30	1	1,615	0.06%
2022/03/24	2.1	38.94	0	0.00	39.10	2.1	1,598	0.13%
2022/03/23	0	0.00	1	38.75	38.80	-1	1,592	-0.06%
2022/03/22	0	38.26	0	0.00	38.25	0	1,589	0.00%
2022/03/21	1	38.06	1	38.05	38.20	0	1,590	0.00%
2022/03/18	2	37.90	0	0.00	38.00	2	1,594	0.13%
2022/03/16	0	0.00	1	37.75	37.60	-1	1,588	-0.06%
2022/03/15	1.1	37.85	0	0.00	37.70	1.1	1,594	0.07%
2022/03/14	2	38.00	1	38.05	38.05	1	1,596	0.06%
2022/03/10	0	0.00	7	38.19	38.25	-7	1,596	-0.44%
2022/03/09	0.1	37.90	0.2	37.65	37.70	-0.1	1,599	0.00%
2022/03/08	4.1	37.71	0	0.00	37.55	4.1	1,606	0.25%
2022/03/07	1	37.90	9	37.94	37.90	-8	1,602	-0.50%
2022/03/04	2	38.30	1	38.60	38.35	1	1,594	0.06%
2022/03/03	1	38.75	0	0.00	38.65	1	1,600	0.06%
2022/03/02	0	0.00	2	38.45	38.75	-2	1,609	-0.12%
2022/02/25	1	38.15	1	38.15	38.20	0	1,619	0.00%
2022/02/24	1	38.00	6	38.25	38.00	-5	1,654	-0.30%
2022/02/22	2	38.68	0	0.00	38.70	2	1,656	0.12%
2022/02/21	1	38.90	0	0.00	39.20	1	1,667	0.06%
2022/02/18	0	39.10	3	39.08	39.15	-3	1,694	-0.18%
2022/02/17	1	39.00	1.2	39.05	38.90	-0.2	1,694	-0.01%
2022/02/16	0	0.00	0.2	38.55	38.40	-0.2	1,697	-0.01%
2022/02/15	4	38.28	4.3	38.28	38.15	-0.3	1,697	-0.02%
2022/02/14	1	38.15	0.5	38.25	38.15	0.5	1,700	0.03%
2022/02/10	2	38.93	0	0.00	39.05	2	1,697	0.12%
2022/02/09	3	38.85	0	0.00	39.05	3	1,698	0.18%
2022/02/08	1	38.70	4	38.85	38.85	-3	1,700	-0.18%
2022/02/07	7	37.97	0	0.00	38.10	7	1,707	0.41%
2022/01/26	0	0.00	2	37.70	37.70	-2	1,709	-0.12%
2022/01/25	2	37.63	1	37.60	37.55	1	1,721	0.06%
2022/01/24	1	37.80	9	37.70	37.85	-8	1,715	-0.47%
2022/01/21	3	38.47	3	38.45	38.40	0	1,712	0.00%
2022/01/20	0	0.00	1	38.70	39.00	-1	1,725	-0.06%
2022/01/19	7	38.50	5	38.48	38.55	2	1,736	0.12%
2022/01/18	0	0.00	2.1	39.10	38.90	-2.1	1,724	-0.12%
2022/01/17	3	38.55	3	38.72	38.95	0	1,720	0.00%
2022/01/14	10	38.82	1	38.95	38.65	9	1,719	0.52%
2022/01/13	9	39.20	0	0.00	39.30	9	1,718	0.52%
2022/01/12	5	39.14	3	39.60	39.60	2	1,708	0.12%
2022/01/11	9.4	39.65	1	39.75	39.50	8.4	1,678	0.50%
2022/01/10	11.3	40.28	11	40.10	40.15	0.3	1,653	0.02%
2022/01/07	17	41.14	25	41.06	40.70	-8	1,623	-0.49%
2022/01/06	49	42.32	50.1	42.19	41.80	-1.1	1,541	-0.07%
2022/01/05	12.1	42.17	34.2	41.97	42.80	-22.1	1,360	-1.62%
2022/01/04	36.4	41.24	27.2	41.31	40.80	9.2	1,101	0.83%
2022/01/03	37.3	40.95	19.2	40.82	41.35	18.1	1,033	1.75%
2021/12/30	3	39.53	2.4	39.63	39.55	0.6	963	0.07%
2021/12/29	3	39.20	0	0.00	39.30	3	1,040	0.29%
2021/12/28	1	39.40	1	39.60	39.40	0	1,040	0.00%
2021/12/27	12	39.45	6.5	39.46	39.40	5.5	1,041	0.53%
2021/12/24	1	39.35	5.2	39.14	39.00	-4.2	1,036	-0.40%
2021/12/23	1	38.90	1	38.90	39.00	0	1,039	0.00%
2021/12/21	0	0.00	1	38.60	38.60	-1	1,043	-0.10%
2021/12/20	10	38.48	0	39.20	38.55	10	1,049	0.95%
2021/12/17	3	38.55	1	38.75	38.50	2	1,055	0.19%
2021/12/16	1	38.70	1	39.20	38.70	0	1,056	0.00%
2021/12/15	3	38.82	0.1	39.00	38.80	2.9	1,066	0.28%
2021/12/14	1	38.80	1	38.80	38.75	0	1,085	0.00%
2021/12/13	0	0.00	3	39.23	39.25	-3	1,092	-0.27%
2021/12/10	4	38.80	0.8	38.70	38.85	3.2	1,088	0.30%
2021/12/09	1.3	38.95	4.1	39.01	38.90	-2.8	1,087	-0.25%
2021/12/08	3.1	38.52	1	38.55	38.50	2.1	1,076	0.20%
2021/12/07	0.1	38.40	3	38.37	38.15	-2.9	1,069	-0.27%
2021/12/02	7	38.08	2	38.10	38.00	5	1,078	0.46%
2021/11/30	0	0.00	0	38.70	38.40	0	1,074	0.00%
2021/11/29	2	38.10	0	0.00	38.20	2	1,076	0.19%
2021/11/26	5	38.86	0	0.00	38.80	5	1,086	0.46%
2021/11/25	2	39.55	0	0.00	39.50	2	1,083	0.18%
2021/11/24	5.1	39.57	5	39.55	39.65	0.1	1,082	0.01%
2021/11/23	4.5	40.02	1	39.35	39.05	3.5	1,079	0.32%
2021/11/22	0	0.00	10	39.56	39.70	-10	1,045	-0.96%
2021/11/19	3	39.30	1	39.35	39.10	2	1,037	0.19%
2021/11/18	1	39.45	1	39.70	39.20	0	1,034	0.00%
2021/11/17	2	39.13	28.1	39.25	39.55	-26.1	1,021	-2.56%
2021/11/16	7	38.75	22	38.92	38.85	-15	999	-1.50%
2021/11/15	19	38.68	13	38.57	38.65	6	998	0.60%
2021/11/12	14	38.98	0	0.00	38.90	14	991	1.41%
2021/11/11	5	38.95	1	39.10	38.90	4	1,004	0.40%
2021/11/10	1	38.95	3	39.10	38.95	-2	1,017	-0.20%
2021/11/09	5	38.81	0	0.00	38.85	5	1,027	0.49%
2021/11/08	6	38.61	0	0.00	38.60	6	1,031	0.58%
2021/11/05	1	38.95	2	38.90	38.95	-1	1,043	-0.10%
2021/11/04	0	0.00	5	39.00	39.00	-5	1,053	-0.47%
2021/11/03	1	38.51	4	38.75	38.85	-3	1,048	-0.28%
2021/11/02	11	38.55	31	38.59	38.40	-20	1,045	-1.91%
2021/11/01	2	38.73	0	0.00	38.80	2	1,044	0.19%
2021/10/29	13	38.60	9	38.50	38.60	4	1,058	0.38%
2021/10/28	10	38.90	4	38.76	39.05	6	1,046	0.57%
2021/10/27	6	37.78	0	38.00	37.80	6	1,025	0.58%
2021/10/22	8	37.46	3	37.35	37.60	5	1,058	0.47%
2021/10/21	3	37.90	0	0.00	37.60	3	1,091	0.27%
2021/10/20	1	37.70	0	0.00	37.80	1	1,077	0.09%
2021/10/19	8	37.70	0	37.55	37.60	8	1,087	0.73%
2021/10/12	1	37.65	0.2	37.80	37.60	0.8	1,391	0.06%
2021/10/08	20	38.81	21	38.49	38.40	-1	1,463	-0.07%
2021/10/07	7	38.61	1	38.50	38.30	6	1,858	0.32%
2021/10/06	2	38.25	2.1	38.40	38.10	-0.1	1,847	0.00%
2021/10/05	2	36.60	1	36.35	37.00	1	1,774	0.06%
2021/10/04	0	0.00	2	37.10	36.85	-2	1,783	-0.11%
2021/10/01	0.1	37.75	0	0.00	37.20	0.1	1,804	0.01%
2021/09/30	3	37.92	2	37.78	38.05	1	1,811	0.06%
2021/09/29	2	37.50	0	0.00	37.50	2	1,819	0.11%
2021/09/24	0	0.00	6	37.63	37.70	-6	1,870	-0.32%
2021/09/23	4	36.83	0	0.00	36.90	4	1,874	0.21%
2021/09/22	2	36.40	124	36.41	36.50	-122	1,882	-6.48%	大賣/鉅額交易
2021/09/17	3	37.08	0	0.00	36.90	3	1,883	0.16%
2021/09/16	0	0.00	2	37.55	37.35	-2	1,891	-0.11%
2021/09/14	3	37.92	0	0.00	37.90	3	1,907	0.16%
2021/09/10	0	0.00	1	37.80	37.90	-1	1,936	-0.05%
2021/09/09	3	37.52	0	0.00	37.60	3	1,960	0.15%
2021/09/08	1	37.65	6	37.81	37.60	-5	1,976	-0.25%
2021/09/07	0	0.00	2	38.20	38.20	-2	1,977	-0.10%
2021/09/06	2	38.43	1	38.80	38.30	1	1,991	0.05%
2021/09/03	0.1	38.75	2	38.70	38.75	-2	1,992	-0.10%
2021/09/02	2	38.55	0	0.00	38.35	2	1,994	0.10%
2021/09/01	3	38.17	3	38.72	38.60	0	1,996	0.00%
2021/08/31	3	38.40	0	0.00	38.30	3	1,991	0.15%
2021/08/30	2	38.83	0	0.00	38.80	2	1,993	0.10%
2021/08/27	1	38.85	0	0.00	38.80	1	2,002	0.05%
2021/08/26	2	38.50	0	0.00	38.55	2	2,000	0.10%
2021/08/25	3	38.92	0	0.00	38.95	3	2,022	0.15%
2021/08/24	1	38.50	0	0.00	38.40	1	2,039	0.05%
2021/08/23	2	38.15	0	0.00	38.40	2	2,053	0.10%
2021/08/20	3	37.68	0	0.00	37.55	3	2,072	0.14%
2021/08/19	9	38.00	2	37.90	37.75	7	2,078	0.34%
2021/08/18	0	0.00	1	38.00	38.50	-1	2,080	-0.05%
2021/08/17	23	38.06	0.1	38.35	37.90	22.9	2,091	1.09%
2021/08/16	1	38.15	0	0.00	38.40	1	2,086	0.05%
2021/08/13	0	0.00	10	39.35	39.20	-10	2,080	-0.48%
2021/08/11	3.1	39.94	2	40.05	39.90	1.1	2,097	0.05%
2021/08/10	3	40.13	1	40.05	40.05	2	2,122	0.09%
2021/08/09	2	40.40	1.2	40.55	40.40	0.8	2,172	0.04%
2021/08/06	10	41.15	1.5	41.08	40.85	8.5	2,197	0.39%
2021/08/05	0	0.00	5	41.03	41.10	-5	2,223	-0.22%
2021/08/04	6	40.28	0	0.00	40.30	6	2,282	0.26%
2021/08/03	1	40.40	7	40.46	40.50	-6	2,310	-0.26%
2021/08/02	3	40.38	1	40.35	40.45	2	2,335	0.09%
2021/07/30	5	40.52	0	0.00	40.40	5	2,345	0.21%
2021/07/29	1.1	40.66	3	41.01	40.85	-2	2,357	-0.08%
2021/07/28	2	40.43	8	40.56	41.00	-6	2,374	-0.25%
2021/07/27	17	41.14	8	41.33	41.20	9	2,410	0.37%
2021/07/26	2	41.25	6	41.37	41.35	-4	2,424	-0.16%
2021/07/23	4	41.19	7.4	41.23	41.20	-3.4	2,446	-0.14%
2021/07/22	4	40.96	0	0.00	40.85	4	2,455	0.16%
2021/07/21	15.1	40.81	3	40.80	40.60	12.1	2,469	0.49%
2021/07/20	43	41.19	6.7	41.27	41.35	36.3	2,457	1.48%
2021/07/19	15	45.02	41	45.04	45.00	-26	2,360	-1.10%
2021/07/16	14	45.29	4	45.42	45.30	10	2,335	0.43%
2021/07/15	19.2	45.83	1.1	46.75	45.85	18.1	2,300	0.79%
2021/07/14	73	46.77	80	46.68	46.15	-7	2,248	-0.31%
2021/07/13	6	43.73	7	43.71	44.00	-1	1,848	-0.05%
2021/07/12	1	43.05	0.1	43.05	43.20	0.9	1,833	0.05%
2021/07/09	1	42.90	0	0.00	42.90	1	1,847	0.05%
2021/07/08	7.3	42.83	1	42.85	43.00	6.3	1,891	0.33%
2021/07/07	11	43.50	8	43.39	43.35	3	1,915	0.16%
2021/07/06	6	43.33	1	43.45	43.40	5	1,954	0.26%
2021/07/05	8	43.15	2	43.30	43.35	6	2,016	0.30%
2021/07/02	7	42.60	2	42.55	42.60	5	2,068	0.24%
2021/07/01	0	0.00	7	42.66	42.45	-7	2,109	-0.33%
2021/06/30	6	42.12	0	0.00	42.25	6	2,121	0.28%
2021/06/29	1.3	42.06	9	42.06	41.90	-7.7	2,156	-0.36%
2021/06/28	3	42.20	1	42.30	42.30	2	2,172	0.09%
2021/06/25	2.2	42.13	1	42.10	42.00	1.2	2,200	0.05%
2021/06/24	2	41.43	2	41.40	41.55	0	2,257	0.00%
2021/06/23	1.1	40.80	10	40.82	41.05	-8.9	2,305	-0.39%
2021/06/22	2	40.35	3	40.70	40.20	-1	2,337	-0.04%
2021/06/21	7	40.33	1	40.40	40.10	6	2,365	0.25%
2021/06/18	6	40.88	0	0.00	40.90	6	2,524	0.24%
2021/06/17	0	0.00	4	40.85	41.15	-4	2,589	-0.15%
2021/06/16	1	40.50	0	0.00	40.55	1	2,646	0.04%
2021/06/15	3	40.57	6	40.40	40.35	-3	2,701	-0.11%
2021/06/11	1	40.75	2	40.70	40.85	-1	2,818	-0.04%
2021/06/09	1.3	40.05	0	0.00	40.00	1.3	2,865	0.04%
2021/06/08	4	40.05	0	0.00	40.00	4	2,888	0.14%
2021/06/07	1	40.20	0	0.00	40.35	1	2,901	0.03%
2021/06/04	5.2	40.45	0	0.00	40.40	5.2	2,906	0.18%
2021/06/03	1	40.70	0	0.00	40.85	1	2,918	0.03%
2021/06/02	22	40.79	8	40.98	40.65	14	2,943	0.48%
2021/06/01	2.6	40.82	11	41.01	41.15	-8.5	2,940	-0.29%
2021/05/31	2	39.93	0	0.00	40.20	2	2,949	0.07%
2021/05/28	26	39.98	2	40.00	39.95	24	2,990	0.80%
2021/05/27	3	39.35	5	39.98	39.65	-2	2,999	-0.07%
2021/05/26	9	39.77	0	0.00	39.75	9	3,014	0.30%
2021/05/25	26	39.79	2	39.70	39.85	24	3,032	0.79%
2021/05/24	1	38.80	0	0.00	39.10	1	3,059	0.03%
2021/05/21	3	38.55	2	38.78	38.65	1	3,162	0.03%
2021/05/20	1	38.00	0	0.00	38.25	1	3,233	0.03%
2021/05/19	5	38.63	6	38.29	38.40	-1	3,246	-0.03%
2021/05/18	1	37.15	4	38.18	38.85	-3	3,251	-0.09%
2021/05/17	8	37.24	13	37.30	36.90	-5	3,251	-0.15%
2021/05/14	6	39.49	3	39.62	39.10	3	3,209	0.09%
2021/05/13	30	39.18	3	38.75	39.20	27	3,192	0.85%
2021/05/12	4	39.09	6	38.93	39.25	-2	3,183	-0.06%
2021/05/11	27	41.56	2	41.80	41.50	25	3,132	0.80%
2021/05/10	0.3	43.45	0	0.00	43.10	0.3	3,114	0.01%
2021/05/06	4	43.20	1	43.00	42.95	3	3,140	0.10%
2021/05/05	2	43.48	0	0.00	43.10	2	3,143	0.06%
2021/05/04	23.2	43.55	4	43.74	43.65	19.2	3,183	0.60%
2021/05/03	7	45.31	0	0.00	45.10	7	3,291	0.21%
2021/04/29	0.3	46.74	0	0.00	46.35	0.3	3,338	0.01%
2021/04/28	1	46.75	1	47.05	46.75	0	3,402	0.00%
2021/04/27	21	46.57	18	46.95	46.55	3	3,484	0.09%
2021/04/26	3	46.32	10	46.40	46.25	-7	3,494	-0.20%
2021/04/23	0.4	46.56	0	0.00	46.35	0.4	3,557	0.01%
2021/04/22	3	46.80	10	46.82	46.35	-7	3,742	-0.19%
2021/04/21	6.1	47.36	1	47.70	47.55	5.1	3,881	0.13%
2021/04/20	3	47.33	4	47.34	47.30	-1	3,910	-0.03%
2021/04/19	5	46.80	0.1	46.95	46.80	5	4,077	0.12%
2021/04/16	6	46.61	2	46.63	46.80	4	4,170	0.10%
2021/04/15	1.3	46.27	2	46.05	46.20	-0.7	4,219	-0.02%
2021/04/14	9	46.08	2	46.38	46.40	7	4,309	0.16%
2021/04/13	9	46.99	0	0.00	46.65	9	4,709	0.19%
2021/04/12	4	47.50	0	0.00	47.40	4	4,822	0.08%
2021/04/09	5	47.88	239	47.83	47.80	-234	5,091	-4.60%	大賣/鉅額交易
2021/04/08	3	48.25	2	48.28	48.35	1	5,046	0.02%
2021/04/07	20	48.43	8	48.56	48.70	12	5,034	0.24%
2021/04/06	0	0.00	22.2	48.00	48.00	-22.2	5,075	-0.44%
2021/04/01	20	47.87	3	47.77	47.75	17	5,204	0.33%
2021/03/31	2	48.08	4	48.05	48.05	-2	5,381	-0.04%
2021/03/30	21.3	48.16	3.1	47.99	48.40	18.2	5,393	0.34%
2021/03/29	7	47.97	17	48.02	48.05	-10	5,491	-0.18%
2021/03/26	2	48.10	24	48.03	48.35	-22	5,526	-0.40%
2021/03/25	3	48.77	8	48.67	48.40	-5	5,565	-0.09%
2021/03/24	34.2	48.37	34	48.43	48.50	0.2	5,578	0.00%
2021/03/23	111	48.75	144	49.18	48.90	-33	5,660	-0.58%	大買/大賣/
2021/03/22	53	48.80	23	48.65	48.85	30	5,619	0.53%
2021/03/19	4	48.28	38	48.09	48.30	-34	5,702	-0.60%
2021/03/18	39	48.08	23	48.33	48.05	16	6,029	0.27%
2021/03/17	54	47.85	51	48.31	47.85	3	6,604	0.05%
2021/03/16	13	47.00	11	47.23	47.05	2	6,611	0.03%
2021/03/15	2	47.05	4	47.15	47.15	-2	6,635	-0.03%
2021/03/12	1	46.80	5	46.90	46.85	-4	6,717	-0.06%
2021/03/11	0	0.00	1.1	46.49	46.60	-1.1	6,795	-0.02%
2021/03/10	1.1	46.00	0.2	46.36	45.95	0.9	6,845	0.01%
2021/03/09	0	0.00	1	45.25	46.10	-1	6,962	-0.01%
2021/03/08	31	45.95	0.3	46.50	45.85	30.8	6,998	0.44%
2021/03/05	4.1	46.48	1	46.40	46.25	3.1	7,019	0.04%
2021/03/04	73.1	46.71	1	47.00	46.80	72.1	7,064	1.02%
2021/03/03	4	47.03	4	47.13	47.15	0	7,089	0.00%
2021/03/02	48	47.02	1	47.35	46.30	47	7,058	0.67%
2021/02/26	5	46.85	2	46.80	46.95	3	7,067	0.04%
2021/02/25	2	47.13	6	47.09	47.15	-4	7,192	-0.06%
2021/02/24	46	46.92	2	46.85	46.80	44	7,232	0.61%
2021/02/23	114.5	47.65	6.1	47.59	47.50	108.4	7,210	1.50%	大買/鉅額交易
2021/02/22	15	47.12	16.2	47.04	47.55	-1.2	7,116	-0.02%
2021/02/19	1	45.90	1	46.40	46.45	0	7,059	0.00%
2021/02/18	6	46.08	0	0.00	46.05	6	7,137	0.08%
2021/02/17	8	45.23	5.1	45.50	45.35	3	7,136	0.04%
2021/02/05	0	0.00	4	44.65	44.55	-4	7,110	-0.06%
2021/02/04	0	0.00	13	44.50	44.45	-13	7,126	-0.18%
2021/02/03	1	44.40	2	44.30	44.35	-1	7,123	-0.01%
2021/02/02	3	45.20	5	45.30	44.80	-2	7,118	-0.03%
2021/02/01	12	44.21	8	44.04	44.50	4	7,110	0.06%
2021/01/29	45	45.00	4	45.59	44.85	41	7,089	0.58%
2021/01/28	0	0.00	3	45.92	45.90	-3	7,043	-0.04%
2021/01/27	23	46.60	5	46.69	46.75	18	7,024	0.26%
2021/01/26	15	46.43	5	46.76	46.50	10	7,000	0.14%
2021/01/25	29	46.93	43	46.57	47.00	-14	6,957	-0.20%
2021/01/22	2	44.70	11	45.12	45.80	-9	6,817	-0.13%
2021/01/21	31	44.56	12.2	44.51	44.05	18.8	6,744	0.28%
2021/01/20	41	45.07	5	45.00	44.60	36	6,668	0.54%
2021/01/19	24	46.55	6	46.44	46.20	18	6,593	0.27%
2021/01/18	62.5	46.00	20.4	45.95	46.15	42.2	6,568	0.64%
2021/01/15	64.5	48.26	57	48.01	47.25	7.5	6,499	0.12%
2021/01/14	40	49.04	70.1	49.16	49.25	-30.1	6,351	-0.47%
2021/01/13	6	47.90	8	47.83	47.90	-2	6,186	-0.03%
2021/01/12	71.1	47.91	87	48.36	47.65	-16	6,282	-0.25%
2021/01/11	8.1	48.33	16	48.18	48.25	-7.9	6,268	-0.13%
2021/01/08	64	47.73	3.1	47.65	47.85	60.9	6,230	0.98%
2021/01/07	94	48.09	47	48.39	48.25	47	6,210	0.76%
2021/01/06	298.5	49.41	98	49.25	48.55	200.5	6,109	3.28%	大買/鉅額交易
2021/01/05	30	48.71	45	48.78	48.80	-15	5,670	-0.26%
2021/01/04	180	48.82	172.2	49.02	48.50	7.8	5,539	0.14%	大買/大賣/
2020/12/31	4	47.10	7.1	47.23	47.10	-3.1	5,229	-0.06%
2020/12/30	11	47.08	9	47.18	47.40	2	5,203	0.04%
2020/12/29	11	47.11	8	47.08	46.95	3	5,154	0.06%
2020/12/28	55	48.38	75.1	48.36	48.10	-20.1	5,077	-0.40%
2020/12/25	84	48.04	39.1	48.04	48.50	44.9	4,927	0.91%
2020/12/24	8	47.06	6	46.92	46.80	2	4,727	0.04%
2020/12/23	24	46.97	41	47.16	47.05	-17	4,716	-0.36%
2020/12/22	38	46.91	12	46.80	45.80	26	4,700	0.55%
2020/12/21	10	46.86	6	46.63	47.10	4	4,638	0.09%
2020/12/18	8	46.51	9.2	46.60	46.30	-1.2	4,550	-0.03%
2020/12/17	11.1	46.78	23	46.60	46.70	-11.9	4,507	-0.26%
2020/12/16	17	47.28	45.1	47.15	47.40	-28.1	4,408	-0.64%
2020/12/15	67	47.16	77	47.68	46.60	-10	4,289	-0.23%
2020/12/14	270	48.30	279	48.49	48.20	-9	4,139	-0.22%	大買/大賣/
2020/12/11	324.2	47.14	345	46.90	47.60	-20.8	3,748	-0.55%	大買/大賣/
2020/12/10	85	44.65	6	44.18	44.55	79	3,138	2.52%
2020/12/09	6	43.89	26	43.87	43.85	-20	3,034	-0.66%
2020/12/08	21	44.43	25	44.37	44.20	-4	3,034	-0.13%
2020/12/07	23	44.06	74	44.47	44.40	-51	2,953	-1.73%
2020/12/04	21.5	44.13	6	43.96	44.00	15.5	2,895	0.54%
2020/12/03	87	44.10	21	44.18	44.20	66	2,851	2.31%
2020/12/02	18.9	43.50	8	43.57	43.60	10.9	2,768	0.39%
2020/12/01	5	43.13	22.1	43.37	43.40	-17.1	2,770	-0.62%
2020/11/30	14	43.04	82	43.41	42.90	-68	2,867	-2.37%
2020/11/27	22.5	43.14	12	42.93	43.00	10.5	2,881	0.37%
2020/11/26	1	42.70	7	42.58	42.65	-6	2,960	-0.20%
2020/11/25	2	42.43	3	42.57	42.30	-1	2,982	-0.03%
2020/11/24	80	43.00	15.3	43.24	42.65	64.7	2,981	2.17%
2020/11/23	2.3	42.57	22	42.31	42.55	-19.7	2,876	-0.69%
2020/11/20	8	42.02	12	41.93	41.85	-4	2,850	-0.14%
2020/11/19	3.5	42.03	2	42.20	42.10	1.5	2,893	0.05%
2020/11/18	6	42.13	0	0.00	42.10	6	2,974	0.20%
2020/11/17	9	42.41	26	42.18	42.15	-17	3,148	-0.54%
2020/11/16	13	41.67	4	41.81	41.60	9	3,284	0.27%
2020/11/13	9	41.48	3	41.25	41.40	6	3,627	0.17%
2020/11/12	10	41.35	6	41.68	41.50	4	3,711	0.11%
2020/11/11	2	40.95	14	40.96	41.05	-12	3,734	-0.32%
2020/11/10	2	40.70	2	41.25	40.85	0	3,747	0.00%
2020/11/09	2	40.88	14	40.78	40.75	-12	3,763	-0.32%
2020/11/06	2	40.83	12	40.84	40.80	-10	3,828	-0.26%
2020/11/05	0	0.00	10	40.60	40.75	-10	3,879	-0.26%
2020/11/04	1	40.65	0	0.00	40.65	1	3,907	0.03%
2020/11/03	12	40.60	12	40.71	40.60	0	4,019	0.00%
2020/11/02	5	40.21	10	39.80	40.05	-5	4,074	-0.12%
2020/10/30	7	40.53	4	40.50	40.40	3	4,138	0.07%
2020/10/29	6	40.93	8.1	41.19	41.00	-2.1	4,260	-0.05%
2020/10/28	0	0.00	3	41.83	41.65	-3	4,268	-0.07%
2020/10/27	4.1	42.33	5	42.19	42.25	-1	4,271	-0.02%
2020/10/26	2	41.85	7	42.04	42.30	-5	4,270	-0.12%
2020/10/23	14	41.86	2	42.20	41.95	12	4,283	0.28%
2020/10/22	1	42.10	1	42.00	42.10	0	4,342	0.00%
2020/10/21	13	42.13	6	41.93	42.05	7	4,348	0.16%
2020/10/20	43	42.84	44	42.91	42.30	-1	4,456	-0.02%
2020/10/19	33	42.56	70	42.54	42.85	-37	4,359	-0.85%
2020/10/16	17	41.90	21	41.84	41.05	-4	4,377	-0.09%
2020/10/15	7	41.44	10	41.42	41.45	-3	4,529	-0.07%
2020/10/14	1	40.85	1	40.65	40.80	0	4,576	0.00%
2020/10/13	1	40.25	4	40.35	40.35	-3	4,787	-0.06%
2020/10/12	12	40.42	6	40.94	40.60	6	4,894	0.12%
2020/10/08	2	41.23	2	41.60	41.30	0	4,945	0.00%
2020/10/07	0	0.00	2	41.35	41.30	-2	5,013	-0.04%
2020/10/06	0	0.00	9	41.39	41.25	-9	5,135	-0.18%
2020/10/05	0	0.00	18	41.20	41.25	-18	5,566	-0.32%
2020/09/30	7	40.94	1	40.95	40.90	6	5,753	0.10%
2020/09/29	2	40.80	16	41.05	40.60	-14	5,813	-0.24%
2020/09/28	20	41.18	10	41.16	41.05	10	5,978	0.17%
2020/09/25	34	41.23	78	41.41	41.20	-44	6,077	-0.72%
2020/09/24	47	40.38	9	40.37	40.40	38	6,049	0.63%
2020/09/23	11	40.16	8.4	40.10	40.20	2.6	6,050	0.04%
2020/09/22	5	40.19	17	40.40	40.20	-12	6,190	-0.19%
2020/09/21	29	41.31	0	0.00	40.85	29	6,266	0.46%
2020/09/18	3	41.45	6	41.75	41.75	-3	6,300	-0.05%
2020/09/17	2	41.33	1	41.70	41.35	1	6,348	0.02%
2020/09/16	2	41.35	1	41.40	41.35	1	6,514	0.02%
2020/09/15	1	41.55	13	41.44	41.55	-12	6,828	-0.18%
2020/09/14	0	0.00	3	41.05	41.40	-3	6,860	-0.04%
2020/09/11	5	40.22	12	40.00	40.10	-7	6,849	-0.10%
2020/09/10	5	40.74	1	41.00	40.60	4	6,820	0.06%
2020/09/09	6	40.65	2	41.03	41.20	4	6,839	0.06%
2020/09/08	12	41.34	13	41.51	41.65	-1	6,812	-0.01%
2020/09/07	24	41.97	14	42.28	41.70	10	6,812	0.15%
2020/09/04	65	42.36	35	42.53	42.60	30	6,795	0.44%
2020/09/03	12	43.15	26	43.27	43.10	-14	6,761	-0.21%
2020/09/02	52	43.42	30	42.80	42.80	22	6,641	0.33%
2020/09/01	28	42.91	40	42.69	43.10	-12	6,643	-0.18%
2020/08/31	1	42.20	3	42.25	41.95	-2	6,584	-0.03%
2020/08/28	8	42.23	7	42.06	42.00	1	6,577	0.02%
2020/08/27	5	42.35	22	42.00	42.30	-17	6,576	-0.26%
2020/08/26	24	42.32	26	42.74	42.25	-2	6,550	-0.03%
2020/08/25	9	42.42	7	42.54	42.25	2	6,525	0.03%
2020/08/24	52	42.52	10	42.64	42.75	42	6,469	0.65%
2020/08/21	25	42.76	33	42.57	42.85	-8	6,403	-0.12%
2020/08/20	50	41.42	21	41.29	40.90	29	6,284	0.46%
2020/08/19	44	43.33	53	43.23	43.25	-9	6,081	-0.15%
2020/08/18	36	41.33	24	41.41	41.85	12	5,739	0.21%
2020/08/17	3	41.20	26	41.41	41.35	-23	5,670	-0.41%
2020/08/14	1	40.10	5	40.10	40.20	-4	5,639	-0.07%
2020/08/13	2	40.83	0	0.00	40.40	2	5,632	0.04%
2020/08/12	5	40.65	0	0.00	40.70	5	5,622	0.09%
2020/08/11	72	40.71	41	39.95	40.00	31	5,566	0.56%
2020/08/10	10	41.23	5	40.89	41.00	5	5,553	0.09%
2020/08/07	28	41.38	18	41.53	41.15	10	5,549	0.18%
2020/08/06	17	41.38	14	41.21	41.05	3	5,466	0.05%
2020/08/05	3	41.30	23	41.23	41.45	-20	5,439	-0.37%
2020/08/04	134	40.68	129	40.62	40.85	5	5,472	0.09%	大買/大賣/
2020/08/03	3	40.20	9	40.48	40.50	-6	5,366	-0.11%
2020/07/31	7	39.83	2	39.88	39.75	5	5,363	0.09%
2020/07/30	6	39.53	0	0.00	39.80	6	5,370	0.11%
2020/07/29	2	39.43	1	39.25	39.35	1	5,379	0.02%
2020/07/28	11	39.25	25	39.87	39.00	-14	5,409	-0.26%
2020/07/27	8	40.65	16	40.14	39.90	-8	5,528	-0.14%
2020/07/24	26.5	42.22	14	42.12	41.50	12.5	5,541	0.23%
2020/07/23	13	41.90	30	41.90	42.35	-17	5,432	-0.31%
2020/07/22	18	41.62	9	41.55	41.35	9	5,414	0.17%
2020/07/21	30	43.67	99.1	43.54	43.50	-69.1	5,327	-1.30%
2020/07/20	4	43.81	41	44.11	43.95	-37	5,169	-0.72%
2020/07/17	37	44.77	34	44.97	44.55	3	5,089	0.06%
2020/07/16	13	44.39	7	44.30	44.50	6	4,903	0.12%
2020/07/15	25	43.46	13	43.80	43.45	12	4,803	0.25%
2020/07/14	6	44.02	43.1	44.07	44.10	-37.1	4,776	-0.78%
2020/07/13	23	44.22	30	44.45	44.40	-7	4,729	-0.15%
2020/07/10	194.2	44.50	255.1	44.65	44.45	-60.9	4,649	-1.31%	大買/大賣/
2020/07/09	112	43.13	123.5	43.19	43.75	-11.5	4,245	-0.27%	大買/大賣/
2020/07/08	17	41.94	6	42.02	42.00	11	4,064	0.27%
2020/07/07	154	41.68	110.3	41.73	42.00	43.7	4,020	1.09%	大買/大賣/
2020/07/06	42.4	40.76	34	40.66	41.25	8.4	3,895	0.22%
2020/07/03	45	40.08	24	40.39	40.25	21	3,836	0.55%
2020/07/02	8.2	40.10	11	40.23	40.40	-2.8	3,898	-0.07%
2020/07/01	7	40.06	15	40.13	40.05	-8	3,958	-0.20%
2020/06/30	23	39.39	40	39.48	39.90	-17	3,875	-0.44%
2020/06/29	14	38.39	36	38.38	38.35	-22	3,815	-0.58%
2020/06/24	13	39.27	44	39.33	39.05	-31	3,795	-0.82%
2020/06/23	74	39.31	56	39.39	39.40	18	3,794	0.47%
2020/06/22	171.1	39.73	69.1	39.61	40.00	102	3,668	2.78%	大買/鉅額交易
2020/06/19	12	38.65	30.3	38.55	38.45	-18.3	3,386	-0.54%
2020/06/18	5	37.94	7	37.84	37.95	-2	3,351	-0.06%
2020/06/17	3	37.80	2	37.95	37.80	1	3,348	0.03%
2020/06/16	5.1	37.72	3	37.78	38.00	2.1	3,368	0.06%
2020/06/12	4	36.40	6	36.73	36.90	-2	3,425	-0.06%
2020/06/11	6	37.68	61	37.43	37.35	-55	3,458	-1.59%
2020/06/10	18	38.04	0	0.00	37.95	18	3,500	0.51%
2020/06/09	29	37.96	5.2	37.97	37.80	23.8	3,634	0.65%
2020/06/08	35	38.26	1	37.90	38.20	34	3,693	0.92%
2020/06/05	48	38.25	46.2	38.35	38.75	1.8	3,634	0.05%
2020/06/04	34.3	37.89	26	37.89	37.95	8.3	3,598	0.23%
2020/06/03	38.1	37.69	15	37.80	37.70	23.1	3,619	0.64%
2020/06/02	3	37.47	10	37.58	37.40	-7	3,603	-0.19%
2020/06/01	2.2	36.92	2	36.85	37.10	0.2	3,607	0.01%
2020/05/29	7	36.64	5	36.70	36.35	2	3,604	0.06%
2020/05/28	22	37.27	6	36.83	36.70	16	3,613	0.44%
2020/05/27	25	37.34	39	37.58	37.35	-14	3,604	-0.39%
2020/05/26	3.1	36.55	3	36.85	37.00	0.1	3,549	0.00%
2020/05/25	0	0.00	5	35.73	35.80	-5	3,519	-0.14%
2020/05/22	4	36.15	3	36.28	36.05	1	3,507	0.03%
2020/05/21	5	36.54	10	36.65	36.50	-5	3,494	-0.14%
2020/05/20	3	36.18	1	36.45	36.10	2	3,488	0.06%
2020/05/19	6	36.38	0	0.00	36.25	6	3,493	0.17%
2020/05/18	0	36.20	0	0.00	36.10	0	3,519	0.00%
2020/05/15	2	36.55	6	36.53	36.35	-4	3,531	-0.11%
2020/05/14	1	37.30	1	37.55	37.10	0	3,515	0.00%
2020/05/13	3	37.85	8	37.93	37.95	-5	3,509	-0.14%
2020/05/12	13	38.17	48	38.19	38.20	-35	3,502	-1.00%
2020/05/11	46	38.71	45	38.56	38.60	1	3,486	0.03%
2020/05/08	42	37.98	44	38.01	37.90	-2	3,389	-0.06%
2020/05/07	21	37.73	7	37.55	37.65	14	3,369	0.42%
2020/05/06	27	37.77	4	37.45	37.35	23	3,364	0.68%
2020/05/05	1.1	37.94	0	0.00	37.65	1.1	3,364	0.03%
2020/05/04	7.2	37.73	39	37.64	37.65	-31.8	3,364	-0.95%
2020/04/30	119	38.52	85.1	38.48	38.45	33.9	3,359	1.01%	大買/
2020/04/29	24	36.91	11.1	36.50	37.10	12.9	3,229	0.40%
2020/04/28	7.1	36.23	18	36.28	36.30	-10.9	3,230	-0.34%
2020/04/27	14.1	35.82	12	35.79	36.00	2.1	3,293	0.06%
2020/04/24	52	36.17	30	36.04	35.75	22	3,281	0.67%
2020/04/23	27	35.57	56	35.16	35.85	-29	3,191	-0.91%
2020/04/22	32	34.23	48	34.16	34.55	-16	3,150	-0.51%
2020/04/21	5	34.48	7	34.97	34.25	-2	3,148	-0.06%
2020/04/20	0	0.00	3	35.36	35.45	-3	3,167	-0.10%
2020/04/17	31	36.10	12	35.86	35.20	19	3,171	0.60%
2020/04/16	6	35.50	2	35.40	35.55	4	3,164	0.13%
2020/04/15	16	35.19	19	35.44	35.10	-3	3,179	-0.09%
2020/04/14	7	34.69	42	34.77	34.90	-35	3,204	-1.09%
2020/04/13	9	34.49	19	34.47	34.50	-10	3,247	-0.31%
2020/04/10	33.2	34.48	15	34.58	34.65	18.2	3,279	0.56%
2020/04/09	31	34.84	42	34.50	34.40	-11	3,353	-0.33%
2020/04/08	40	34.59	17	34.67	35.00	23	3,473	0.66%
2020/04/07	45.3	34.46	50	34.39	34.90	-4.7	3,459	-0.14%
2020/04/06	35	31.72	28	32.06	32.75	7	3,453	0.20%
2020/04/01	3.1	29.61	2	29.70	29.80	1.1	3,570	0.03%
2020/03/31	2	29.38	4	29.31	29.25	-2	3,641	-0.05%
2020/03/30	1	27.95	0	0.00	29.50	1	3,626	0.03%
2020/03/27	7	28.72	4	29.68	28.90	3	3,612	0.08%
2020/03/26	3	29.00	3	28.05	28.70	0	3,601	0.00%
2020/03/25	14	28.12	34	28.11	27.70	-20	3,579	-0.56%
2020/03/24	2	26.63	1	26.45	26.80	1	3,562	0.03%
2020/03/23	3	24.92	0	0.00	25.00	3	3,583	0.08%
2020/03/20	5	25.03	10	25.37	25.70	-5	3,597	-0.14%
2020/03/19	21	24.44	8	24.66	23.40	13	3,583	0.36%
2020/03/18	10	26.80	13	27.10	26.00	-3	3,620	-0.08%
2020/03/17	22	27.03	11	27.07	26.90	11	3,842	0.29%
2020/03/16	40	28.40	62	29.10	27.80	-22	3,911	-0.56%
2020/03/13	26	28.43	9	28.62	28.45	17	4,071	0.42%
2020/03/12	16	31.86	7	32.24	31.50	9	4,017	0.22%
2020/03/11	0	0.00	2	35.35	34.80	-2	3,992	-0.05%
2020/03/10	10.2	34.92	4	34.60	35.05	6.2	4,013	0.15%
2020/03/09	29	35.43	5	35.12	35.00	24	4,066	0.59%
2020/03/06	8	37.08	0	0.00	36.75	8	4,173	0.19%
2020/03/05	2	37.60	13	37.60	37.65	-11	4,251	-0.26%
2020/03/04	0	0.00	6	36.83	37.00	-6	4,308	-0.14%
2020/03/03	4	37.20	2	37.40	37.20	2	4,322	0.05%
2020/03/02	14	36.51	9	36.91	36.50	5	4,344	0.12%
2020/02/27	5	37.63	8	37.25	37.20	-3	4,385	-0.07%
2020/02/26	3	38.47	12	38.35	38.20	-9	4,383	-0.21%
2020/02/25	12	38.04	5	38.10	38.30	7	4,392	0.16%
2020/02/24	10	37.89	3	38.00	37.95	7	4,427	0.16%
2020/02/21	9	38.35	16	38.62	38.35	-7	4,472	-0.16%
2020/02/20	5	38.58	0	0.00	38.75	5	4,492	0.11%
2020/02/19	3	38.73	11	38.56	38.85	-8	4,531	-0.18%
2020/02/18	10	38.16	2	38.35	38.10	8	4,567	0.18%
2020/02/17	2.2	38.74	1	38.80	38.80	1.2	4,685	0.02%
2020/02/14	2	39.38	3	39.40	39.40	-1	5,007	-0.02%
2020/02/13	17	39.42	30	39.58	38.85	-13	5,135	-0.25%
2020/02/12	3	39.08	4	39.26	39.25	-1	5,342	-0.02%
2020/02/11	7	38.63	1	38.95	38.90	6	5,467	0.11%
2020/02/10	8	37.43	6	38.13	38.00	2	5,641	0.04%
2020/02/07	4	38.78	0	0.00	38.60	4	5,764	0.07%
2020/02/06	3	39.38	3	39.37	39.40	0	5,885	0.00%
2020/02/05	5.1	38.90	10	38.70	38.90	-4.9	5,997	-0.08%
2020/02/04	15.1	38.63	14	38.99	39.40	1.1	6,363	0.02%
2020/02/03	9	37.33	12	37.74	38.00	-3	6,511	-0.05%
2020/01/31	45	39.94	26	39.81	39.80	19	6,658	0.29%
2020/01/30	26	40.63	16	40.71	40.30	10	6,867	0.15%
2020/01/20	8	44.98	5	44.93	44.75	3	6,931	0.04%
2020/01/17	36	44.75	14	44.81	44.75	22	7,059	0.31%
2020/01/16	14	44.60	8	44.64	44.70	6	7,236	0.08%
2020/01/15	9	44.28	12	44.22	44.10	-3	7,475	-0.04%
2020/01/14	45	44.40	45	44.21	44.45	0	8,362	0.00%
2020/01/13	28	43.52	44	43.47	43.60	-16	8,385	-0.19%
2020/01/10	16	43.12	23	43.20	43.40	-7	8,464	-0.08%
2020/01/09	17	43.38	3	43.40	43.20	14	8,509	0.16%
2020/01/08	14	43.49	30	43.14	43.25	-16	8,763	-0.18%
2020/01/07	12	43.03	11	43.42	43.00	1	8,956	0.01%
2020/01/06	25	44.60	54	44.68	44.15	-29	9,363	-0.31%
2020/01/03	37	45.72	40	45.32	45.35	-3	9,819	-0.03%
2020/01/02	94	46.56	78	46.51	45.90	16	10,112	0.16%
2019/12/31	13	46.15	12	46.10	45.80	1	10,155	0.01%
2019/12/30	146	46.35	57	46.21	46.10	89	10,186	0.87%	大買/
2019/12/27	158	45.55	223	45.59	46.00	-65	10,049	-0.65%	大買/大賣/
2019/12/26	45	44.76	31.2	44.63	44.80	13.8	9,824	0.14%
2019/12/25	2	43.75	0.2	43.70	43.85	1.8	9,696	0.02%
2019/12/24	6	43.75	0	0.00	43.85	6	9,720	0.06%
2019/12/23	32	44.08	48	43.91	43.75	-16	9,746	-0.16%
2019/12/20	16	43.68	4	43.61	43.45	12	9,733	0.12%
2019/12/19	5	43.37	3	43.30	43.20	2	9,735	0.02%
2019/12/18	33	43.90	7	43.54	43.40	26	9,748	0.27%
2019/12/17	8	43.92	6	44.00	43.90	2	9,828	0.02%
2019/12/16	3	43.88	1	43.90	44.10	2	9,899	0.02%
2019/12/13	48	44.17	27	44.05	43.70	21	10,019	0.21%
2019/12/12	130.1	45.77	115	45.87	44.65	15.1	9,924	0.15%	大買/大賣/
2019/12/11	59	44.75	78.2	45.02	45.25	-19.2	9,721	-0.20%
2019/12/10	95	44.84	111	44.80	44.80	-16	9,684	-0.17%	大賣/
2019/12/09	22	43.97	66	44.13	43.85	-44	9,488	-0.46%
2019/12/06	20	43.99	68	43.98	44.15	-48	9,472	-0.51%
2019/12/05	16	43.20	17.2	43.45	43.30	-1.2	9,755	-0.01%
2019/12/04	91	43.26	7	43.53	43.00	84	9,952	0.84%
2019/12/03	59	44.34	62	44.39	43.90	-3	9,913	-0.03%
2019/12/02	91	43.50	90	43.54	43.50	1	9,777	0.01%
2019/11/29	19	42.81	12	43.02	43.15	7	9,734	0.07%
2019/11/28	3	43.33	3	43.58	43.45	0	9,673	0.00%
2019/11/27	41	43.30	35	43.31	43.55	6	9,674	0.06%
2019/11/26	7	43.34	14	43.17	43.50	-7	9,652	-0.07%
2019/11/25	25	42.62	23	42.18	42.75	2	9,633	0.02%
2019/11/22	6.1	42.48	11	42.70	42.35	-4.9	9,644	-0.05%
2019/11/21	21	42.16	37.1	41.98	42.60	-16.1	9,690	-0.17%
2019/11/20	19	42.51	2	42.40	42.35	17	9,701	0.18%
2019/11/19	6	43.15	30	43.48	43.20	-24	9,746	-0.25%
2019/11/18	19	43.37	53	43.37	43.50	-34	9,730	-0.35%
2019/11/15	83	42.93	58	42.70	43.05	25	9,742	0.26%
2019/11/14	158	42.32	152	41.94	42.20	6	9,773	0.06%	大買/大賣/
2019/11/13	151	42.49	128	42.82	42.10	23	9,656	0.24%	大買/大賣/
2019/11/12	70	44.89	40	45.25	44.65	30	9,317	0.32%
2019/11/11	132	45.70	222	45.53	45.20	-90	9,183	-0.98%	大買/大賣/
2019/11/08	51	45.17	56	45.39	45.70	-5	8,954	-0.06%
2019/11/07	151	45.10	166	45.04	44.95	-15	8,821	-0.17%	大買/大賣/
2019/11/06	134	44.64	87	44.23	44.60	47	8,649	0.54%	大買/
2019/11/05	83	44.08	94	44.28	44.05	-11	8,518	-0.13%
2019/11/04	80	45.34	37	45.59	45.00	43	8,393	0.51%
2019/11/01	329	46.46	293	46.09	45.90	36	8,267	0.44%	大買/大賣/
2019/10/31	96	45.65	188	45.49	45.70	-92	7,899	-1.16%	大賣/
2019/10/30	75	45.29	140	45.42	45.00	-65	7,712	-0.84%	大賣/
2019/10/29	80	45.08	64	45.15	44.75	16	7,522	0.21%
2019/10/28	94	44.39	38	44.45	44.20	56	7,296	0.77%
2019/10/25	80	43.93	48	44.72	43.80	32	7,172	0.45%
2019/10/24	91	45.13	60	45.46	44.80	31	7,057	0.44%
2019/10/23	118	46.07	130	46.17	45.05	-12	6,886	-0.17%	大買/大賣/
2019/10/22	277	46.47	331	47.08	46.00	-54	6,665	-0.81%	大買/大賣/
2019/10/21	25	43.94	28	43.75	44.00	-3	5,805	-0.05%
2019/10/18	16	43.49	25	43.56	43.60	-9	5,744	-0.16%
2019/10/17	31	43.11	18	43.20	43.35	13	5,658	0.23%
2019/10/16	267	43.70	223	43.69	43.05	44	5,626	0.78%	大買/大賣/
2019/10/15	360	43.79	319	43.71	43.30	41	5,344	0.77%	大買/大賣/
2019/10/14	347	42.84	435	42.87	44.55	-88	5,150	-1.71%	大買/大賣/
2019/10/09	256	39.78	301	39.89	40.50	-45	4,702	-0.96%	大買/大賣/
2019/10/08	219	38.75	181	38.71	38.50	38	4,309	0.88%	大買/大賣/
2019/10/07	123	37.34	122	37.39	37.35	1	4,173	0.02%	大買/大賣/
2019/10/04	16	36.33	50	36.23	36.55	-34	4,071	-0.84%
2019/10/03	2	35.05	7	35.06	35.05	-5	3,990	-0.13%
2019/10/02	11	35.12	10	35.36	35.40	1	3,985	0.03%
2019/10/01	1	34.90	13	35.15	35.20	-12	3,992	-0.30%
2019/09/27	21	34.73	2	34.75	34.80	19	4,004	0.47%
2019/09/26	18	35.63	25	35.91	35.60	-7	3,976	-0.18%
2019/09/25	14	35.48	7	35.68	35.55	7	3,944	0.18%
2019/09/24	6	36.23	12	36.20	36.00	-6	3,936	-0.15%
2019/09/23	13	36.17	13	36.32	36.45	0	3,901	0.00%
2019/09/20	127	36.77	24	36.52	36.10	103	3,869	2.66%	大買/鉅額交易
2019/09/19	18	36.51	48	36.37	36.50	-30	3,745	-0.80%
2019/09/18	23	36.31	30	36.41	37.00	-7	3,653	-0.19%
2019/09/17	36	35.75	6	35.96	35.55	30	3,510	0.85%
2019/09/16	21	35.86	39	35.85	35.95	-18	3,567	-0.50%
2019/09/12	32	35.91	40	35.86	36.15	-8	3,531	-0.23%
2019/09/11	36	34.77	26	34.64	34.70	10	3,454	0.29%
2019/09/10	58	35.11	44	35.29	34.80	14	3,423	0.41%
2019/09/09	149	36.98	158	36.88	35.70	-9	3,350	-0.27%	大買/大賣/
2019/09/06	79	36.16	86	36.08	36.60	-7	3,022	-0.23%
2019/09/05	17	35.18	86	35.10	34.85	-69	2,852	-2.42%
2019/09/04	14	34.98	18	35.10	35.20	-4	2,855	-0.14%
2019/09/03	5	34.93	11	35.33	35.20	-6	2,837	-0.21%
2019/09/02	22	34.90	9	34.95	34.80	13	2,785	0.47%
2019/08/30	18	34.85	8	34.89	34.65	10	2,772	0.36%
2019/08/29	12	34.25	5	34.50	34.50	7	2,747	0.25%
2019/08/28	22	34.18	24	34.16	34.30	-2	2,732	-0.07%
2019/08/27	52	33.99	26	33.93	33.75	26	2,691	0.97%
2019/08/26	30	33.60	46	33.46	33.35	-16	2,671	-0.60%
2019/08/23	91	35.26	96	35.57	35.30	-5	2,631	-0.19%
2019/08/22	17	35.64	31	35.81	35.75	-14	2,602	-0.54%
2019/08/21	8	34.88	1	34.85	34.85	7	2,522	0.28%
2019/08/20	48	35.02	51	35.13	35.05	-3	2,497	-0.12%
2019/08/19	23	34.61	17	34.81	35.05	6	2,432	0.25%
2019/08/16	0	0.00	10	32.18	32.90	-10	2,354	-0.42%
2019/08/15	5	31.19	18	31.33	31.60	-13	2,333	-0.56%
2019/08/14	11	32.28	1	32.40	31.85	10	2,345	0.43%
2019/08/13	1.2	31.73	0	0.00	31.90	1.2	2,342	0.05%
2019/08/12	4	31.94	1	32.00	31.90	3	2,381	0.13%
2019/08/08	8	31.94	10	31.92	32.00	-2	2,394	-0.08%
2019/08/07	3	31.13	5	31.23	31.05	-2	2,406	-0.08%
2019/08/06	22	30.27	28	30.10	30.50	-6	2,497	-0.24%
2019/08/05	30	31.01	43	31.37	30.80	-13	2,551	-0.51%
2019/08/02	9	32.03	2	31.95	31.80	7	2,666	0.26%
2019/08/01	1	33.35	1	33.35	33.35	0	2,703	0.00%
2019/07/31	15	33.45	13	33.36	34.00	2	2,807	0.07%
2019/07/30	24	35.11	15	35.65	35.15	9	2,822	0.32%
2019/07/29	11	35.63	22	35.75	35.65	-11	2,808	-0.39%
2019/07/26	4	35.69	17	35.69	35.70	-13	2,837	-0.46%
2019/07/25	3	34.97	5	35.14	35.30	-2	2,875	-0.07%
2019/07/24	12	34.93	20	34.87	34.65	-8	2,889	-0.28%
2019/07/23	9	35.81	2	35.60	35.15	7	2,959	0.24%
2019/07/22	14	35.33	9	35.33	35.15	5	3,052	0.16%
2019/07/19	3	35.10	1	35.20	35.10	2	3,036	0.07%
2019/07/18	19	35.55	7	35.49	34.90	12	3,040	0.39%
2019/07/17	9	34.91	9	34.96	35.20	0	3,007	0.00%
2019/07/16	74	35.74	25	35.64	35.10	49	3,048	1.61%
2019/07/15	67	35.20	32	35.00	35.15	35	3,079	1.14%
2019/07/12	33	35.87	124	35.74	35.80	-91	3,119	-2.92%	大賣/
2019/07/11	64	36.30	72	36.11	36.80	-8	3,099	-0.26%
2019/07/10	23	34.26	16	34.77	35.80	7	2,908	0.24%
2019/07/09	4	32.44	6	32.43	32.55	-2	2,876	-0.07%
2019/07/08	6	32.40	0	0.00	32.35	6	2,991	0.20%
2019/07/05	9	32.75	5	32.65	32.80	4	3,075	0.13%
2019/07/04	11	32.55	301	32.50	32.90	-290	3,180	-9.12%	大賣/鉅額交易
2019/07/03	3	32.13	0	0.00	32.10	3	3,236	0.09%
2019/07/02	71	32.29	6	32.38	32.30	65	3,420	1.90%
2019/07/01	249	32.42	7	32.57	32.60	242	3,839	6.30%	大買/鉅額交易
2019/06/27	1	31.70	0	0.00	31.70	1	3,904	0.03%
2019/06/24	6	31.96	5	32.00	32.00	1	4,174	0.02%
2019/06/21	26	32.90	11	32.48	31.70	15	4,317	0.35%
2019/06/20	7	32.04	5	31.92	32.35	2	4,331	0.05%
2019/06/19	2	31.60	1	31.50	31.65	1	4,389	0.02%
2019/06/18	0	0.00	12	30.95	31.00	-12	4,417	-0.27%
2019/06/14	1	31.60	2	31.75	31.55	-1	4,557	-0.02%
2019/06/13	4	31.93	5	31.62	31.50	-1	4,625	-0.02%
2019/06/12	16	32.49	0	0.00	32.95	16	4,701	0.34%
2019/06/11	8	31.65	1	31.20	31.15	7	4,830	0.14%
2019/06/10	2	30.85	0	0.00	31.00	2	5,174	0.04%
2019/06/06	1	30.65	0	0.00	30.65	1	5,754	0.02%
2019/05/31	1	32.05	0	0.00	32.05	1	6,806	0.01%
2019/05/30	20	31.26	6	31.33	31.40	14	7,087	0.20%
2019/05/29	18	30.73	0.1	30.85	30.75	17.9	7,135	0.25%
2019/05/24	0	0.00	2	31.40	31.60	-2	7,203	-0.03%
2019/05/23	37	31.05	49	31.53	30.90	-12	7,217	-0.17%
2019/05/22	17	32.35	16	32.50	32.20	1	7,189	0.01%
2019/05/20	0	0.00	5	31.82	32.10	-5	7,191	-0.07%
2019/05/17	29.1	31.85	24	32.00	31.55	5.1	7,296	0.07%
2019/05/16	5	33.24	2	33.15	32.85	3	7,308	0.04%
2019/05/15	3	34.00	0	0.00	33.95	3	7,297	0.04%
2019/05/14	11	32.15	1	31.25	33.00	10	7,285	0.14%
2019/05/13	16	33.44	112	33.23	32.80	-96	7,185	-1.34%	大賣/
2019/05/10	47	34.58	16	33.78	33.70	31	7,109	0.44%
2019/05/09	11	35.48	33	35.96	35.45	-22	6,976	-0.32%
2019/05/08	32	35.57	26	36.03	35.35	6	6,904	0.09%
2019/05/07	5	37.65	3	38.02	37.35	2	6,796	0.03%
2019/05/06	2	37.85	5	38.09	37.90	-3	6,747	-0.04%
2019/05/03	2	38.80	2	38.35	39.00	0	6,703	0.00%
2019/05/02	10	38.56	6	38.66	38.80	4	6,634	0.06%
2019/04/30	12	36.99	12	37.28	37.50	0	6,546	0.00%
2019/04/29	28	37.69	71	37.06	37.50	-43	6,501	-0.66%
2019/04/26	54	38.86	59	39.08	38.95	-5	6,379	-0.08%
2019/04/25	0	0.00	1	38.05	37.95	-1	6,240	-0.02%
2019/04/24	5	37.90	0	0.00	37.85	5	6,232	0.08%
2019/04/23	7	38.12	2	38.05	37.95	5	6,208	0.08%
2019/04/22	19	38.53	13	38.63	38.65	6	6,181	0.10%
2019/04/19	19	38.06	16	38.09	37.70	3	6,119	0.05%
2019/04/18	27	39.14	19	38.86	38.25	8	6,016	0.13%
2019/04/17	40	40.20	57	40.19	39.20	-17	5,932	-0.29%
2019/04/16	16	39.50	4	39.85	39.50	12	5,834	0.21%
2019/04/15	20	39.10	23	38.99	40.20	-3	5,761	-0.05%
2019/04/12	48	39.93	16	39.55	38.95	32	5,677	0.56%
2019/04/11	12	40.50	402	40.70	40.05	-390	5,554	-7.02%	大賣/鉅額交易
2019/04/10	270	42.27	255	41.30	41.10	15	5,459	0.27%	大買/大賣/
2019/04/09	189	43.52	25	42.69	42.90	164	5,339	3.07%	大買/鉅額交易
2019/04/08	387.1	44.89	44	44.00	43.05	343.1	5,252	6.53%	大買/鉅額交易
2019/04/03	96	41.93	99.2	42.51	43.45	-3.2	5,053	-0.06%
2019/04/02	3	39.75	45	39.75	39.50	-42	4,620	-0.91%
2019/04/01	7	39.00	5	39.13	39.00	2	4,567	0.04%
2019/03/29	7	39.25	1	39.40	39.20	6	4,523	0.13%
2019/03/28	15	39.87	9	39.64	39.05	6	4,497	0.13%
2019/03/27	39	40.17	45	40.28	40.75	-6	4,438	-0.14%
2019/03/26	49	39.46	40.2	39.61	39.00	8.8	4,258	0.21%
2019/03/25	4	37.70	20	37.43	38.00	-16	4,125	-0.39%
2019/03/22	12	38.70	14	38.85	38.25	-2	4,042	-0.05%
2019/03/21	6	38.11	4.4	38.22	38.65	1.6	3,975	0.04%
2019/03/20	10	38.45	10.1	38.48	38.15	-0.1	3,961	0.00%
2019/03/19	30	38.97	22	38.28	38.00	8	3,894	0.21%
2019/03/18	23	38.35	17	38.74	38.65	6	3,804	0.16%
2019/03/15	25	39.65	15	39.46	38.50	10	3,726	0.27%
2019/03/14	204	40.19	188	40.06	40.65	16	3,582	0.45%	大買/大賣/
2019/03/13	197	39.80	223.3	39.50	40.30	-26.3	3,419	-0.77%	大買/大賣/
2019/03/12	511.5	38.43	500	38.69	37.55	11.5	3,078	0.37%	大買/大賣/
2019/03/11	404	37.83	442	37.40	38.60	-38	2,521	-1.51%	大買/大賣/
2019/03/08	121	34.76	116	34.05	35.10	5	2,187	0.23%	大買/大賣/
2019/03/07	276	34.39	318	33.93	35.10	-42	2,108	-1.99%	大買/大賣/
2019/03/06	148	33.70	127	33.70	34.70	21	1,888	1.11%	大買/大賣/
2019/03/05	75	32.01	83	32.28	31.95	-8	1,550	-0.52%
2019/03/04	117.2	29.82	167	29.90	30.40	-49.8	1,261	-3.95%	大買/大賣/
2019/02/27	34	28.59	9	28.63	28.80	25	1,193	2.09%
2019/02/26	70	28.60	102	28.33	28.35	-32	1,179	-2.71%	大賣/
2019/02/25	3	27.52	5	27.88	27.95	-2	1,128	-0.18%
2019/02/22	33	27.50	4	27.39	27.30	29	1,125	2.58%
2019/02/21	10	27.94	4	27.95	27.95	6	1,133	0.53%
2019/02/20	24	27.93	10	28.05	28.10	14	1,163	1.20%
2019/02/19	24	27.63	25	27.80	28.00	-1	1,301	-0.07%
2019/02/18	142.1	27.86	93	28.01	28.00	49.1	1,411	3.48%	大買/
2019/02/15	61	26.12	77	26.76	26.90	-16	1,301	-1.23%
2019/02/14	49	25.33	40	25.31	25.20	9	1,242	0.72%
2019/02/13	34	25.06	87	25.13	25.05	-53	1,222	-4.33%
2019/02/12	2	24.20	1	24.65	24.65	1	1,190	0.08%
2019/02/11	1	24.15	1	24.05	24.05	0	1,182	0.00%
2019/01/30	0	0.00	2	24.05	23.95	-2	1,182	-0.17%
2019/01/28	3	24.40	1	24.60	24.40	2	1,180	0.17%
2019/01/25	1	23.85	0	0.00	24.05	1	1,168	0.09%
2019/01/24	1	23.70	0	0.00	23.70	1	1,171	0.09%
2019/01/21	5	23.98	1	24.05	23.90	4	1,187	0.34%
2019/01/17	0	0.00	1	23.95	24.05	-1	1,200	-0.08%
2019/01/16	5	23.59	0	0.00	23.50	5	1,194	0.42%
2019/01/15	2	23.70	0	0.00	23.50	2	1,198	0.17%
2019/01/14	6	23.84	0	0.00	23.30	6	1,206	0.50%
2019/01/10	0	0.00	3	23.60	23.65	-3	1,231	-0.24%
2019/01/04	1	22.20	1	22.50	22.50	0	1,256	0.00%
2019/01/02	2	23.85	0	0.00	23.30	2	1,306	0.15%
2018/12/27	1	23.90	1	24.20	23.80	0	1,344	0.00%
2018/12/26	2	23.93	1	24.00	23.60	1	1,347	0.07%
2018/12/24	2	24.03	0	0.00	24.05	2	1,352	0.15%
2018/12/22	0	0.00	4	23.95	23.70	-4	1,351	-0.30%
2018/12/21	12	22.79	12	22.93	23.50	0	1,362	0.00%
2018/12/20	0	0.00	4	23.18	22.95	-4	1,353	-0.30%
2018/12/19	4	23.85	0	0.00	23.70	4	1,348	0.30%
2018/12/18	16	23.98	6	24.02	23.85	10	1,350	0.74%
2018/12/17	7	24.50	2	24.25	24.35	5	1,433	0.35%
2018/12/14	0	0.00	1	24.65	24.60	-1	1,449	-0.07%
2018/12/13	11	25.15	9	25.17	25.20	2	1,446	0.14%
2018/12/12	2	24.40	1	24.30	24.65	1	1,427	0.07%
2018/12/11	0	0.00	1.1	24.26	24.20	-1.1	1,432	-0.07%
2018/12/10	0	0.00	6	24.32	24.15	-6	1,439	-0.42%
2018/12/07	2	24.58	33	24.60	24.90	-31	1,441	-2.15%
2018/12/06	8	24.61	11	24.87	24.30	-3	1,444	-0.21%
2018/12/05	19	25.27	12	25.44	25.40	7	1,438	0.49%
2018/12/04	28	25.39	5	25.50	25.65	23	1,453	1.58%
2018/12/03	2	25.25	47	25.08	25.25	-45	1,434	-3.14%
2018/11/30	7	24.29	1	24.30	24.30	6	1,402	0.43%
2018/11/29	5	24.52	4	24.55	24.30	1	1,383	0.07%
2018/11/28	16	24.38	4	24.31	24.55	12	1,362	0.88%
2018/11/27	4	24.05	4	24.06	24.00	0	1,334	0.00%
2018/11/26	5	24.10	5	24.35	24.10	0	1,335	0.00%
2018/11/23	12	24.00	3	24.03	24.15	9	1,337	0.67%
2018/11/22	46	24.68	13	24.39	24.35	33	1,335	2.47%
2018/11/21	6	24.05	8	24.01	24.10	-2	1,312	-0.15%
2018/11/20	33	24.40	17	24.27	24.15	16	1,301	1.23%
2018/11/19	55	24.00	25	24.23	24.10	30	1,272	2.36%
2018/11/16	39	23.98	53	24.02	24.00	-14	1,240	-1.13%
2018/11/15	36	23.07	46	23.29	23.45	-10	1,079	-0.93%
2018/11/12	10	21.70	0	0.00	21.80	10	962	1.04%
2018/11/08	3	21.80	0	0.00	21.75	3	1,037	0.29%
2018/11/07	6	21.37	0	0.00	21.55	6	1,040	0.58%
2018/11/06	1	21.30	0	0.00	21.25	1	1,060	0.09%
2018/11/05	1	21.55	0	0.00	21.75	1	1,069	0.09%
2018/10/30	2	20.65	2	20.78	20.70	0	1,073	0.00%
2018/10/26	2	20.25	1	20.35	20.15	1	1,103	0.09%
2018/10/25	4	20.34	1	20.40	20.30	3	1,130	0.27%
2018/10/24	5	20.75	0	0.00	20.85	5	1,128	0.44%
2018/10/23	0	0.00	4	21.15	20.80	-4	1,131	-0.35%
2018/10/19	1	21.30	0	0.00	21.10	1	1,134	0.09%
2018/10/15	0	0.00	1	22.45	22.05	-1	1,106	-0.09%
2018/10/12	6	21.69	1	21.70	21.75	5	1,115	0.45%
2018/10/11	2	22.08	2	22.05	21.85	0	1,110	0.00%
2018/10/09	0	0.00	1	24.00	24.25	-1	1,064	-0.09%
2018/10/05	5	24.73	2	24.30	24.30	3	1,052	0.29%
2018/10/03	3	26.17	0	0.00	26.05	3	1,021	0.29%
2018/09/28	1	25.90	0	0.00	25.90	1	1,046	0.10%
2018/09/27	3	25.98	0	0.00	25.95	3	1,038	0.29%
2018/09/25	5	25.95	6	25.92	25.90	-1	1,029	-0.10%
2018/09/21	0	0.00	5	26.35	25.85	-5	1,029	-0.49%
2018/09/20	3	26.65	0	0.00	26.50	3	936	0.32%
2018/09/19	1	27.00	0	0.00	26.85	1	918	0.11%
2018/09/18	2	27.45	0	0.00	27.20	2	916	0.22%
2018/09/17	0	0.00	6	28.08	28.20	-6	920	-0.65%
2018/09/14	1	27.00	3	27.37	27.40	-2	919	-0.22%
2018/09/13	4	26.86	10	26.85	26.60	-6	928	-0.65%
2018/09/12	1	26.80	0	0.00	26.95	1	926	0.11%
2018/09/11	0	0.00	1	27.15	26.95	-1	927	-0.11%
2018/09/10	1	26.75	2	26.73	27.05	-1	937	-0.11%
2018/09/07	1	27.35	0	0.00	27.20	1	926	0.11%
2018/09/05	7.1	27.87	0	0.00	27.75	7.1	944	0.75%
2018/09/04	2	27.90	0	0.00	28.00	2	951	0.21%
2018/08/31	1	27.95	1	27.95	28.05	0	967	0.00%
2018/08/30	2	28.53	0	0.00	28.40	2	983	0.20%
2018/08/29	2	28.53	0	0.00	28.60	2	989	0.20%
2018/08/22	1	27.60	0	0.00	28.00	1	1,026	0.10%
2018/08/21	1	27.60	8	27.60	27.60	-7	1,026	-0.68%
2018/08/17	1	28.05	2	28.10	28.00	-1	1,032	-0.10%
2018/08/15	4	28.03	14	27.71	28.30	-10	1,018	-0.98%
2018/08/14	0	0.00	2	29.50	29.45	-2	964	-0.21%
2018/08/13	2	29.53	0	0.00	29.80	2	967	0.21%
2018/08/10	2	30.60	0	0.00	30.20	2	961	0.21%
2018/08/09	1	30.65	4	30.68	30.70	-3	973	-0.31%
2018/08/08	3	30.90	0	0.00	30.85	3	1,059	0.28%
2018/08/07	0	0.00	2	31.03	30.85	-2	1,063	-0.19%
2018/08/03	1	30.70	2	30.75	30.80	-1	1,063	-0.09%
2018/08/02	1	31.15	1	31.20	30.80	0	1,054	0.00%
2018/08/01	10	33.05	1	33.05	33.05	9	1,061	0.85%
2018/07/31	2	33.10	0	0.00	33.10	2	1,050	0.19%
2018/07/30	2	33.10	0	0.00	33.05	2	1,060	0.19%
2018/07/27	10	32.89	1	32.80	33.00	9	1,061	0.85%
2018/07/25	1.5	32.53	3	32.60	32.50	-1.5	1,058	-0.14%
2018/07/24	3	32.25	0	0.00	32.45	3	1,072	0.28%
2018/07/23	1	32.45	0	0.00	32.10	1	1,081	0.09%
2018/07/20	1.1	32.31	0	0.00	32.45	1.1	1,087	0.10%
2018/07/19	4	32.48	3	32.95	32.55	1	1,094	0.09%
2018/07/18	3	31.95	0	0.00	32.00	3	1,085	0.28%
2018/07/17	21	31.86	0	0.00	31.90	21	1,083	1.94%
2018/07/16	1	31.90	1	31.90	31.90	0	1,086	0.00%
2018/07/13	1	31.50	0	0.00	31.70	1	1,092	0.09%
2018/07/09	1	31.45	0	0.00	31.80	1	1,099	0.09%
2018/07/06	3	31.43	2	31.55	30.65	1	1,088	0.09%
2018/06/29	7	32.53	7	32.29	32.50	0	1,093	0.00%
2018/06/28	8	32.23	0	0.00	32.10	8	1,090	0.73%
2018/06/26	3	33.17	2	33.20	33.00	1	1,081	0.09%
2018/06/25	0	0.00	1	34.05	34.00	-1	1,063	-0.09%
2018/06/22	5	34.55	28	34.61	34.45	-23	1,049	-2.19%
2018/06/20	1	35.10	15	35.20	35.15	-14	1,036	-1.35%
2018/06/19	2	35.55	0	0.00	35.55	2	1,031	0.19%
2018/06/15	3	35.87	2.1	35.99	36.80	0.9	1,008	0.09%
2018/06/14	0	0.00	1	35.90	35.90	-1	990	-0.10%
2018/06/13	26	36.43	0	0.00	35.95	26	991	2.62%
2018/06/12	3	36.12	0	0.00	35.80	3	975	0.31%
2018/06/11	2.1	36.40	1	36.45	36.35	1.1	965	0.12%
2018/06/08	2.2	36.35	1	36.35	36.05	1.2	964	0.12%
2018/06/07	3	35.85	0	0.00	36.30	3	961	0.31%
2018/06/06	6	35.75	0	0.00	35.65	6	942	0.64%
2018/06/05	1	35.75	0	0.00	35.65	1	937	0.11%
2018/06/01	0	0.00	3	35.55	35.45	-3	963	-0.31%
2018/05/31	3	35.23	8	35.27	35.45	-5	970	-0.52%
2018/05/30	3	35.07	0	0.00	35.05	3	966	0.31%
2018/05/23	0.1	35.15	0	0.00	35.15	0.1	977	0.01%
2018/05/21	0	0.00	1	35.25	35.15	-1	1,002	-0.10%
2018/05/18	5.3	35.27	0	0.00	35.05	5.3	1,007	0.53%
2018/05/17	9	35.76	19	35.53	35.75	-10	1,004	-1.00%
2018/05/16	10	35.60	40	35.88	35.55	-30	991	-3.03%
2018/05/08	2	39.35	2	39.30	39.30	0	986	0.00%
2018/05/02	0	0.00	10	38.80	39.20	-10	983	-1.02%
2018/04/30	1	38.50	35	38.37	38.75	-34	990	-3.43%
2018/04/26	2	39.40	0	0.00	39.45	2	994	0.20%
2018/04/25	0	0.00	1	39.60	39.50	-1	1,011	-0.10%
2018/04/24	0	0.00	1	39.60	40.05	-1	1,006	-0.10%
2018/04/23	2	40.15	0	0.00	40.25	2	1,006	0.20%
2018/04/19	3	41.35	5	41.25	41.10	-2	1,015	-0.20%
2018/04/16	0	0.00	4	40.50	40.25	-4	1,045	-0.38%
2018/04/11	7	40.46	2	40.70	40.40	5	1,136	0.44%
2018/04/09	1	39.90	1	40.10	40.05	0	1,182	0.00%
2018/03/31	0	0.00	23	40.73	40.75	-23	1,194	-1.93%
2018/03/28	0	0.00	1	41.05	41.05	-1	1,215	-0.08%
2018/03/26	1	40.40	0	0.00	40.35	1	1,239	0.08%
2018/03/23	2	40.15	1	40.55	40.50	1	1,277	0.08%
2018/03/22	5	42.13	0	0.00	41.70	5	1,372	0.36%
2018/03/21	0	0.00	2	42.35	42.05	-2	1,418	-0.14%
2018/03/20	1	42.00	0	0.00	42.05	1	1,465	0.07%
2018/03/19	2	42.50	5	42.35	42.40	-3	1,537	-0.20%
2018/03/16	2	42.53	1	42.70	42.55	1	1,616	0.06%
2018/03/15	15	43.25	21	43.08	43.10	-6	1,668	-0.36%
2018/03/12	8	42.76	0	0.00	42.65	8	1,768	0.45%
2018/03/09	1	42.45	0	0.00	42.70	1	1,794	0.06%
2018/03/08	0	0.00	10	42.86	42.90	-10	1,811	-0.55%
2018/03/07	10	43.12	4	43.04	42.85	6	1,843	0.33%
2018/03/06	0	0.00	3	42.42	42.60	-3	1,828	-0.16%
2018/03/05	3	41.80	5	41.61	41.50	-2	1,829	-0.11%
2018/03/02	4	42.14	4	42.00	42.00	0	1,929	0.00%
2018/03/01	1	41.65	1	42.00	42.60	0	1,959	0.00%
2018/02/27	4	42.35	1	42.20	42.20	3	1,993	0.15%
2018/02/26	3	42.28	1	42.55	42.30	2	2,002	0.10%
2018/02/23	3	42.10	3	42.27	42.15	0	2,005	0.00%
2018/02/22	2	41.55	1	41.75	41.60	1	2,024	0.05%
2018/02/21	2	41.58	1	41.65	41.55	1	2,072	0.05%
2018/02/12	1	41.15	0	0.00	41.15	1	2,110	0.05%
2018/02/09	6	40.03	25	40.16	41.10	-19	2,135	-0.89%
2018/02/08	0	0.00	1	42.35	41.90	-1	2,158	-0.05%
2018/02/07	7	42.56	3	42.40	41.70	4	2,171	0.18%
2018/02/06	6	42.38	16	41.34	41.75	-10	2,182	-0.46%
2018/02/05	1	45.35	0	0.00	45.60	1	2,157	0.05%
2018/02/02	1	46.10	1	46.80	46.95	0	2,198	0.00%
2018/02/01	0	0.00	1	46.15	46.15	-1	2,287	-0.04%
2018/01/31	4	45.99	4	45.98	45.95	0	2,460	0.00%
2018/01/30	11	46.81	7	46.67	46.75	4	2,477	0.16%
2018/01/29	0	0.00	5	46.07	45.90	-5	2,474	-0.20%
2018/01/26	4	45.58	7	45.89	45.50	-3	2,505	-0.12%
2018/01/25	3	45.97	1	45.85	46.00	2	2,542	0.08%
2018/01/24	16	46.30	4	46.30	46.30	12	2,547	0.47%
2018/01/23	5	46.87	5	46.75	46.75	0	2,552	0.00%
2018/01/22	0	0.00	2	47.20	46.75	-2	2,593	-0.08%
2018/01/19	1	47.20	1	47.40	47.40	0	2,660	0.00%
2018/01/18	6	47.67	5	47.65	47.60	1	2,692	0.04%
2018/01/16	11	47.69	0	0.00	47.60	11	2,913	0.38%
2018/01/12	7	47.50	12	47.84	47.80	-5	3,009	-0.17%
2018/01/11	6	47.40	19	47.16	47.05	-13	3,037	-0.43%
2018/01/10	9	48.09	10	48.07	48.10	-1	3,084	-0.03%
2018/01/09	1	47.95	3	47.87	48.00	-2	3,122	-0.06%
2018/01/08	12	49.51	2	49.18	48.70	10	3,146	0.32%
2018/01/05	6	49.88	0	0.00	49.70	6	3,229	0.19%
2018/01/04	4	49.93	1	49.95	49.45	3	3,273	0.09%
2018/01/03	15	49.97	7	49.77	49.75	8	3,364	0.24%
2018/01/02	6	49.80	5	49.30	49.30	1	3,458	0.03%