正崴 (2392)-凱基-岡山券商分點個股進出

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
72.7
漲跌
▼0.1
漲幅
-0.14%
成交量
8,491張
產業
上市電子零組件類股
628人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9	72.89	9	72.89	72.70	0	9,244	0.00%
2024/11/20	7	72.96	7.5	72.77	72.80	-0.5	9,151	-0.01%
2024/11/19	4	72.60	20	74.71	75.10	-16	8,982	-0.18%
2024/11/18	8.5	72.85	5	73.04	72.20	3.5	8,775	0.04%
2024/11/15	21.1	74.07	17	74.22	72.60	4.1	8,468	0.05%
2024/11/14	11.1	73.70	2	72.20	72.00	9.1	8,001	0.11%
2024/11/13	23	75.18	23	75.13	75.10	0	7,525	0.00%
2024/11/12	14	71.88	10	72.18	71.60	4	6,900	0.06%
2024/11/11	22	75.01	36	75.00	74.50	-14	6,708	-0.21%
2024/11/08	24	73.70	35.5	73.84	74.20	-11.5	6,099	-0.19%
2024/11/07	11.5	68.01	12	68.54	69.50	-0.5	5,274	-0.01%
2024/11/05	3	63.17	3	62.73	62.80	0	5,131	0.00%
2024/11/04	8	62.04	1	62.00	62.00	7	5,345	0.13%
2024/11/01	3	63.13	3	63.13	63.10	0	5,369	0.00%
2024/10/30	4	63.58	4.7	63.85	64.80	-0.7	5,410	-0.01%
2024/10/29	3	62.37	3.3	61.92	61.70	-0.3	5,324	-0.01%
2024/10/28	1	63.40	0	0.00	61.60	1	5,228	0.02%
2024/10/25	1	62.60	1	62.80	62.90	0	5,304	0.00%
2024/10/24	1	62.40	1	62.50	61.80	0	5,399	0.00%
2024/10/23	1	62.30	1	62.00	62.10	0	5,482	0.00%
2024/10/22	3	61.80	0	0.00	61.80	3	5,571	0.05%
2024/10/21	1	61.50	1	62.30	62.10	0	5,751	0.00%
2024/10/17	1	61.00	1	61.70	61.60	0	6,084	0.00%
2024/10/16	1	61.00	1	61.00	60.80	0	6,258	0.00%
2024/10/11	0	0.00	6	60.20	59.80	-6	7,153	-0.08%
2024/10/08	1	61.90	6	62.40	62.20	-5	9,853	-0.05%
2024/10/07	1	63.99	1.1	63.89	63.80	0	11,621	0.00%
2024/09/30	0	0.00	0.1	64.83	64.30	-0.1	12,809	0.00%
2024/09/27	0	0.00	1	65.60	65.80	-1	12,915	-0.01%
2024/09/26	2	66.00	1	64.80	64.80	1	13,051	0.01%
2024/09/25	2	65.70	1	65.60	65.60	1	13,171	0.01%
2024/09/24	0	0.00	0.1	64.60	64.50	-0.1	13,450	0.00%
2024/09/19	1	62.40	1	64.90	65.30	0	13,917	0.00%
2024/09/18	1.1	63.97	1	62.60	62.60	0.1	14,049	0.00%
2024/09/16	1	64.60	1	64.30	64.60	0	14,589	0.00%
2024/09/13	0	0.00	1	64.40	64.20	-1	14,840	-0.01%
2024/09/12	7	63.84	6	64.17	64.60	1	15,139	0.01%
2024/09/11	2	61.60	2	61.70	61.70	0	15,483	0.00%
2024/09/09	3.1	61.37	1	63.30	63.30	2.1	16,755	0.01%
2024/09/06	0	0.00	1	63.50	63.20	-1	17,091	-0.01%
2024/09/05	5	63.76	1.8	62.89	62.80	3.3	17,300	0.02%
2024/09/04	3	63.70	0.3	63.50	63.00	2.8	17,298	0.02%
2024/09/03	1	68.40	1	69.20	68.30	0	17,213	0.00%
2024/09/02	2	71.60	1.5	71.33	70.00	0.5	17,269	0.00%
2024/08/30	7.5	72.75	4	71.38	71.50	3.5	17,202	0.02%
2024/08/29	5	70.58	1	71.20	70.40	4	16,956	0.02%
2024/08/28	11	71.14	9.3	71.31	71.50	1.7	16,878	0.01%
2024/08/27	2.3	68.01	3.4	68.43	69.00	-1.1	16,614	-0.01%
2024/08/26	8	67.15	0.8	66.74	65.80	7.2	16,586	0.04%
2024/08/23	1	66.10	1.3	66.66	67.10	-0.3	16,638	0.00%
2024/08/21	3.5	69.37	0	0.00	67.90	3.5	17,412	0.02%
2024/08/20	5	69.52	4	69.35	69.50	1	18,218	0.01%
2024/08/19	2	67.15	1	67.00	66.70	1	18,991	0.01%
2024/08/16	2	66.60	1	66.50	66.60	1	19,311	0.01%
2024/08/15	7	65.96	7	65.86	65.90	0	19,609	0.00%
2024/08/14	1	68.60	1.3	66.38	66.30	-0.3	20,179	0.00%
2024/08/13	3.3	66.85	1	67.00	67.30	2.3	20,223	0.01%
2024/08/12	0	0.00	3.2	66.93	66.80	-3.2	20,212	-0.02%
2024/08/09	0.2	66.00	0.3	67.30	66.90	-0.1	20,242	0.00%
2024/08/08	0.4	64.28	0	0.00	63.70	0.4	20,135	0.00%
2024/08/07	0	0.00	1	64.70	66.00	-1	20,270	0.00%
2024/08/06	4	58.95	7	59.64	60.70	-3	20,133	-0.01%
2024/08/05	3.1	62.70	0.5	62.80	62.70	2.6	19,946	0.01%
2024/08/02	1	72.00	0.5	70.80	69.60	0.5	19,945	0.00%
2024/08/01	1	71.70	0.3	73.50	74.00	0.8	19,997	0.00%
2024/07/31	1.3	70.44	1.3	70.38	70.30	0	20,024	0.00%
2024/07/30	3.3	68.98	1	69.40	69.80	2.3	20,242	0.01%
2024/07/29	3	71.13	5	69.30	68.80	-2	20,142	-0.01%
2024/07/26	4	71.00	5.5	71.50	71.30	-1.5	20,024	-0.01%
2024/07/23	1.5	75.07	1.5	74.17	74.00	0	19,904	0.00%
2024/07/22	0.5	77.70	0.5	75.35	74.50	0	19,802	0.00%
2024/07/19	0.5	80.16	0.5	78.10	76.80	0	19,624	0.00%
2024/07/18	2	81.00	0.5	79.80	79.80	1.5	19,458	0.01%
2024/07/17	4	84.63	1	85.70	83.60	3	19,273	0.02%
2024/07/16	0	0.00	14	84.75	84.40	-14	19,090	-0.07%
2024/07/15	3	88.20	4	88.88	86.10	-1	18,952	-0.01%
2024/07/12	2	87.50	4	87.43	89.50	-2	18,704	-0.01%
2024/07/11	41	91.15	25.7	91.98	89.60	15.3	18,215	0.08%
2024/07/10	16.7	90.91	18.5	90.28	90.00	-1.8	17,228	-0.01%
2024/07/09	35.5	84.54	29	85.83	89.10	6.5	15,502	0.04%
2024/07/08	22	80.67	28	81.66	81.00	-6	13,719	-0.04%
2024/07/05	5	78.70	16	78.61	79.00	-11	12,866	-0.09%
2024/07/04	3	77.27	2.4	77.02	76.90	0.6	12,601	0.00%
2024/07/03	0	0.00	11.3	78.61	76.50	-11.3	12,521	-0.09%
2024/07/02	15.3	76.22	10.6	76.65	76.90	4.7	12,413	0.04%
2024/07/01	3	79.03	2	77.80	77.80	1	12,264	0.01%
2024/06/28	1	78.60	11.2	78.86	79.00	-10.2	12,141	-0.08%
2024/06/27	3	78.27	4	78.08	77.70	-1	11,918	-0.01%
2024/06/26	0	0.00	2	77.93	77.50	-2	11,835	-0.02%
2024/06/25	1	74.80	4	75.18	76.30	-3	11,610	-0.03%
2024/06/24	5	75.48	8.8	75.75	75.30	-3.8	11,628	-0.03%
2024/06/21	6.3	78.94	2	79.25	77.70	4.3	11,472	0.04%
2024/06/20	9	76.12	11	76.98	77.80	-2	10,902	-0.02%
2024/06/19	7	74.89	8	75.15	74.60	-1	10,646	-0.01%
2024/06/18	30	80.02	16	78.80	77.40	14	10,334	0.14%
2024/06/17	10	78.14	8	79.04	78.70	2	9,912	0.02%
2024/06/14	33	79.08	26	80.30	79.70	7	9,647	0.07%
2024/06/13	3	74.07	11	74.29	75.90	-8	8,601	-0.09%
2024/06/12	11	66.95	0.3	68.30	69.00	10.7	8,254	0.13%
2024/06/11	3.3	71.07	1.2	72.12	69.20	2.1	8,037	0.03%
2024/06/07	1.2	67.35	1.2	69.08	70.50	0	8,047	0.00%
2024/06/06	8	68.41	1	69.00	66.60	7	8,085	0.09%
2024/06/05	3	71.00	3	69.60	69.60	0	7,991	0.00%
2024/06/03	4.2	72.50	0.2	72.80	72.40	4	7,971	0.05%
2024/05/31	11.2	72.99	0.2	73.70	72.00	11	7,949	0.14%
2024/05/30	10	73.28	30.2	73.76	72.50	-20.2	7,882	-0.26%
2024/05/29	5.4	75.34	2	75.95	75.00	3.4	7,869	0.04%
2024/05/28	2	74.55	2.3	74.31	75.80	-0.3	7,803	0.00%
2024/05/27	17.3	75.41	13.3	75.19	73.90	4	7,632	0.05%
2024/05/24	18.8	72.92	15.1	73.13	72.20	3.6	7,015	0.05%
2024/05/23	59	69.40	25.6	70.68	73.30	33.4	6,116	0.55%
2024/05/22	0.3	66.00	3	66.00	66.70	-2.7	5,175	-0.05%
2024/05/21	2.2	57.26	0	0.00	60.70	2.2	4,835	0.05%
2024/05/20	1	54.50	5	58.38	58.50	-4	4,496	-0.09%
2024/05/17	3	53.40	25	53.33	53.70	-22	3,911	-0.56%
2024/05/16	0	0.00	8.6	52.19	52.00	-8.6	3,770	-0.23%
2024/05/15	1.6	52.79	5	52.38	51.60	-3.4	3,721	-0.09%
2024/05/14	2	51.65	1.6	51.45	51.50	0.4	3,610	0.01%
2024/05/13	3.5	50.45	6	51.20	51.60	-2.5	3,527	-0.07%
2024/05/09	9	49.56	9.4	49.43	48.80	-0.4	3,289	-0.01%
2024/05/08	0	0.00	0.6	48.80	49.35	-0.6	3,201	-0.02%
2024/05/07	4	50.25	0	0.00	49.45	4	3,130	0.13%
2024/05/06	0	0.00	5.5	49.34	49.50	-5.5	2,921	-0.19%
2024/05/03	3.5	48.51	2.5	48.78	48.75	1	2,761	0.04%
2024/04/30	0	0.00	1	46.70	46.60	-1	2,460	-0.04%
2024/04/26	0	0.00	2	45.85	45.50	-2	2,404	-0.08%
2024/04/25	1	45.90	2	45.50	45.40	-1	2,422	-0.04%
2024/04/24	1	45.40	0	0.00	45.80	1	2,415	0.04%
2024/04/22	6	44.51	1	44.35	44.15	5	2,424	0.21%
2024/04/18	1	45.65	1	46.15	46.25	0	2,388	0.00%
2024/04/16	0	0.00	5	44.10	43.50	-5	2,351	-0.21%
2024/04/15	1	45.75	2	45.85	45.80	-1	2,301	-0.04%
2024/04/12	0	0.00	3	45.65	46.25	-3	2,301	-0.13%
2024/04/11	0	0.00	2	45.95	45.85	-2	2,300	-0.09%
2024/04/10	0	0.00	1	46.30	46.65	-1	2,389	-0.04%
2024/04/09	0	0.00	5	46.40	46.25	-5	2,395	-0.21%
2024/04/08	0	0.00	1	46.00	45.90	-1	2,389	-0.04%
2024/04/03	2	46.45	0	0.00	46.35	2	2,378	0.08%
2024/04/02	2	46.80	0	0.00	47.00	2	2,371	0.08%
2024/04/01	3	47.43	8	47.23	47.10	-5	2,388	-0.21%
2024/03/29	7	46.86	7	48.02	46.40	0	2,313	0.00%
2024/03/28	2	46.40	1	46.05	46.00	1	2,161	0.05%
2024/03/27	3	46.07	11	46.95	47.10	-8	2,122	-0.38%
2024/03/25	1	45.60	1	45.35	45.15	0	2,077	0.00%
2024/03/22	1	45.25	1	44.75	45.00	0	2,139	0.00%
2024/03/21	3	44.72	2	44.88	44.90	1	2,252	0.04%
2024/03/20	1	45.05	2	44.63	44.40	-1	2,327	-0.04%
2024/03/19	1	44.05	0	0.00	44.05	1	2,418	0.04%
2024/03/18	1	44.35	1	44.00	44.00	0	2,711	0.00%
2024/03/15	0	0.00	3	44.57	44.15	-3	3,287	-0.09%
2024/03/14	3	44.48	1	44.45	44.40	2	3,448	0.06%
2024/03/13	7	45.76	3	45.25	45.15	4	3,437	0.12%
2024/03/12	1	45.55	0	0.00	45.20	1	3,402	0.03%
2024/03/06	0	0.00	3	46.20	46.05	-3	3,334	-0.09%
2024/03/05	1	46.15	3	46.28	46.50	-2	3,341	-0.06%
2024/03/04	3	45.97	1	45.95	45.85	2	3,355	0.06%
2024/02/29	0	0.00	3	45.18	45.45	-3	3,380	-0.09%
2024/02/23	3	44.13	0	0.00	43.90	3	3,346	0.09%
2024/02/22	1	43.90	4	43.91	43.90	-3	3,332	-0.09%
2024/02/21	1	44.35	0	0.00	44.20	1	3,323	0.03%
2024/02/20	1	44.05	1.5	43.62	43.50	-0.5	3,318	-0.02%
2024/02/19	1.5	43.52	0	0.00	43.75	1.5	3,302	0.05%
2024/02/16	1	43.05	1	43.05	43.20	0	3,320	0.00%
2024/02/15	8	42.60	0	0.00	42.85	8	3,317	0.24%
2024/02/01	6	44.38	0	0.00	44.05	6	3,319	0.18%
2024/01/29	2	44.68	0	0.00	44.80	2	3,325	0.06%
2024/01/26	1	44.70	1	44.70	44.70	0	3,329	0.00%
2024/01/24	2	45.23	1	44.95	45.00	1	3,328	0.03%
2024/01/23	0	0.00	1	44.90	44.75	-1	3,330	-0.03%
2024/01/19	0.5	43.45	16	43.67	43.90	-15.5	3,314	-0.47%
2024/01/16	1	44.50	11	44.42	44.65	-10	3,273	-0.31%
2024/01/15	1	44.80	2	45.25	45.20	-1	3,254	-0.03%
2024/01/12	1	44.75	3	44.72	44.60	-2	3,252	-0.06%
2024/01/10	0	0.00	1	44.95	44.75	-1	3,293	-0.03%
2024/01/09	2	45.45	1	45.25	45.30	1	3,286	0.03%
2024/01/08	10	45.86	2	45.90	45.80	8	3,284	0.24%
2024/01/05	0	0.00	1	45.70	45.75	-1	3,279	-0.03%
2024/01/04	16	46.82	10.5	46.07	46.10	5.5	3,261	0.17%
2024/01/03	0.5	48.80	0	0.00	48.80	0.5	3,179	0.02%
2024/01/02	1	48.75	0	0.00	48.50	1	3,161	0.03%
2023/12/29	3	48.40	0	0.00	48.30	3	3,162	0.09%
2023/12/28	0	0.00	0.5	48.65	48.65	-0.5	3,161	-0.02%
2023/12/26	5.5	48.41	1	48.35	48.40	4.5	3,133	0.14%
2023/12/22	2	48.55	3.5	48.74	48.20	-1.5	3,145	-0.05%
2023/12/21	6.5	48.95	1.5	48.80	48.80	5	3,163	0.16%
2023/12/20	1.5	49.90	6.5	49.53	49.90	-5	3,185	-0.16%
2023/12/19	6.5	48.61	16.3	48.51	48.50	-9.8	3,128	-0.31%
2023/12/18	5.5	49.30	0.2	49.00	49.20	5.3	3,071	0.17%
2023/12/15	10	50.00	0	0.00	50.20	10	2,983	0.34%
2023/12/14	20	49.95	4	49.64	50.00	16	3,012	0.53%
2023/12/13	12	49.46	3	49.65	49.60	9	2,903	0.31%
2023/12/12	2	49.25	3	50.10	51.60	-1	2,612	-0.04%
2023/12/11	0	0.00	4	46.54	47.10	-4	2,064	-0.19%
2023/12/07	7	44.98	1	44.65	44.80	6	1,949	0.31%
2023/12/06	6	44.90	2	44.80	45.00	4	1,967	0.20%
2023/12/04	0	0.00	2	44.50	44.45	-2	1,983	-0.10%
2023/12/01	2	44.58	8	44.91	44.90	-6	1,982	-0.30%
2023/11/30	0	0.00	4.2	44.30	44.10	-4.2	2,001	-0.21%
2023/11/29	0	0.00	4.3	44.13	44.30	-4.3	2,037	-0.21%
2023/11/28	5	43.90	0	0.00	43.90	5	2,078	0.24%
2023/11/27	1	43.70	3	43.68	43.35	-2	2,148	-0.09%
2023/11/24	5.5	42.53	2	42.58	42.65	3.5	2,203	0.16%
2023/11/23	0	0.00	1	41.85	41.85	-1	2,166	-0.05%
2023/11/22	0	0.00	4	41.23	41.20	-4	2,196	-0.18%
2023/11/21	0	0.00	1	41.55	41.25	-1	2,228	-0.04%
2023/11/20	0	0.00	2	41.23	41.35	-2	2,237	-0.09%
2023/11/17	0	0.00	2	40.98	40.90	-2	2,272	-0.09%
2023/11/16	0	0.00	1	40.95	40.90	-1	2,278	-0.04%
2023/11/15	0	0.00	1	40.80	41.00	-1	2,289	-0.04%
2023/11/14	0	0.00	0.5	40.21	40.25	-0.5	2,298	-0.02%
2023/11/13	0.5	40.80	1	40.60	40.60	-0.5	2,331	-0.02%
2023/11/10	2	38.98	4	39.00	39.15	-2	2,346	-0.09%
2023/11/09	1	39.10	0	0.00	39.10	1	2,462	0.04%
2023/11/08	2	39.60	3	39.63	39.65	-1	2,500	-0.04%
2023/11/07	1	39.10	0	0.00	39.00	1	2,475	0.04%
2023/11/06	1	39.15	0	0.00	39.10	1	2,482	0.04%
2023/11/02	2	38.90	0	0.00	38.95	2	2,514	0.08%
2023/10/30	2	38.83	0	0.00	38.80	2	2,538	0.08%
2023/10/27	0	0.00	2	39.10	39.00	-2	2,555	-0.08%
2023/10/24	1	38.80	1	39.05	39.10	0	2,641	0.00%
2023/10/20	1	38.90	0	0.00	38.95	1	2,848	0.04%
2023/10/19	6	39.56	1	39.95	39.25	5	2,886	0.17%
2023/10/18	3	40.38	0.5	39.80	39.80	2.5	2,917	0.09%
2023/10/17	0.5	41.00	0	0.00	40.70	0.5	2,916	0.02%
2023/10/16	0	0.00	1	40.90	40.75	-1	2,938	-0.03%
2023/10/13	1	41.35	0	0.00	41.30	1	2,962	0.03%
2023/10/12	1	41.20	0	0.00	41.30	1	2,990	0.03%
2023/10/11	2	41.00	0	0.00	41.10	2	2,993	0.07%
2023/10/06	1	40.95	0	0.00	41.35	1	2,980	0.03%
2023/10/05	1	40.95	0	0.00	40.95	1	2,995	0.03%
2023/10/04	1	40.80	0	0.00	40.80	1	3,002	0.03%
2023/10/03	0	0.00	0.5	41.16	41.05	-0.5	3,016	-0.02%
2023/10/02	0.3	41.45	0	0.00	41.50	0.3	3,043	0.01%
2023/09/28	1	40.90	0	0.00	40.90	1	3,106	0.03%
2023/09/27	0	0.00	0.3	40.35	40.35	-0.3	3,132	-0.01%
2023/09/26	6	41.19	0	0.00	40.95	6	3,146	0.19%
2023/09/25	1.5	42.23	1	42.05	41.90	0.5	3,118	0.02%
2023/09/22	0	0.00	1	41.40	41.40	-1	3,061	-0.03%
2023/09/21	2	41.30	0	0.00	41.35	2	3,053	0.07%
2023/09/20	1	43.00	1	42.00	41.85	0	3,045	0.00%
2023/09/19	3	44.03	3	43.68	42.75	0	3,033	0.00%
2023/09/18	1	43.15	1.2	43.31	43.10	-0.2	2,978	-0.01%
2023/09/15	3.2	43.23	0.3	43.10	43.00	2.9	2,965	0.10%
2023/09/14	2	44.10	0.2	43.60	43.50	1.8	2,939	0.06%
2023/09/13	0.5	45.00	0	0.00	44.40	0.5	2,898	0.02%
2023/09/12	1	43.95	0	0.00	43.80	1	2,897	0.03%
2023/09/11	0	0.00	1	43.75	43.80	-1	2,894	-0.03%
2023/09/07	0	46.00	0	0.00	45.90	0	2,816	0.00%
2023/09/05	0	0.00	1	45.65	45.90	-1	2,854	-0.04%
2023/09/04	1	46.40	0.1	46.60	46.65	0.9	2,804	0.03%
2023/09/01	0	0.00	1	45.95	45.85	-1	2,740	-0.04%
2023/08/31	3	46.72	5	46.60	46.65	-2	2,656	-0.08%
2023/08/30	3	45.55	11	45.18	45.80	-8	2,554	-0.31%
2023/08/29	1	44.35	0	44.00	44.10	1	2,428	0.04%
2023/08/28	0	0.00	1	43.75	43.80	-1	2,421	-0.04%
2023/08/25	1	42.95	0	0.00	43.25	1	2,478	0.04%
2023/08/24	0	0.00	2	43.15	43.05	-2	2,444	-0.08%
2023/08/23	2	43.03	2	42.90	42.95	0	2,425	0.00%
2023/08/22	1	42.50	2	42.20	42.60	-1	2,386	-0.04%
2023/08/21	0	0.00	0.5	42.65	42.40	-0.5	2,375	-0.02%
2023/08/18	0.5	42.85	0	0.00	42.95	0.5	2,361	0.02%
2023/08/17	1	42.40	4	42.69	42.85	-3	2,326	-0.13%
2023/08/16	0	0.00	5	42.26	42.35	-5	2,277	-0.22%
2023/08/15	0.2	41.37	23.8	41.61	42.20	-23.6	2,221	-1.06%
2023/08/14	4.8	39.96	1	39.55	39.95	3.8	2,106	0.18%
2023/08/09	0	0.00	4	39.46	39.45	-4	2,113	-0.19%
2023/08/08	1	39.45	0.2	40.20	40.00	0.8	2,112	0.04%
2023/08/07	0.2	38.90	0	0.00	38.75	0.2	2,087	0.01%
2023/08/04	1	38.50	0	0.00	38.50	1	2,080	0.05%
2023/08/02	4	38.45	0	0.00	38.25	4	2,074	0.19%
2023/08/01	2	38.80	1.2	38.72	38.70	0.8	2,050	0.04%
2023/07/31	2.3	39.52	0	39.20	39.00	2.2	2,043	0.11%
2023/07/28	5	39.70	0.3	39.80	39.70	4.7	2,008	0.23%
2023/07/27	1	40.45	0	0.00	40.00	1	1,985	0.05%
2023/07/26	0	41.50	3.5	40.59	40.50	-3.5	1,964	-0.18%
2023/07/25	0.5	43.30	20	43.20	43.30	-19.5	1,855	-1.05%
2023/07/24	0.5	43.10	13	43.15	43.05	-12.5	1,768	-0.71%
2023/07/21	5.5	42.18	0	0.00	42.95	5.5	1,720	0.32%
2023/07/20	1	42.20	0	0.00	42.20	1	1,692	0.06%
2023/07/19	1	42.95	0	0.00	42.80	1	1,639	0.06%
2023/07/18	14	43.30	0	0.00	43.25	14	1,633	0.86%
2023/07/17	1	43.90	0	0.00	43.95	1	1,619	0.06%
2023/07/14	0	0.00	1	43.00	43.00	-1	1,631	-0.06%
2023/07/13	0	0.00	1	43.50	42.95	-1	1,683	-0.06%
2023/07/12	0	0.00	0.1	42.70	42.80	-0.1	1,682	0.00%
2023/07/11	1	43.10	1	43.50	43.05	0	1,709	0.00%
2023/07/10	0	0.00	6	43.00	42.90	-6	1,779	-0.34%
2023/07/07	1	43.45	1	43.30	43.25	0	1,869	0.00%
2023/07/06	1.1	44.31	4	43.89	43.70	-3	1,839	-0.16%
2023/07/05	2	43.60	4	43.56	43.50	-2	1,757	-0.11%
2023/07/04	4	43.18	0.5	43.10	43.25	3.5	1,720	0.20%
2023/07/03	0.1	42.75	0	0.00	42.75	0.1	1,688	0.01%
2023/06/30	4	42.10	0.1	42.20	42.10	3.9	1,678	0.23%
2023/06/29	1.5	42.20	0	0.00	42.30	1.5	1,684	0.09%
2023/06/28	0	0.00	0.5	42.04	42.00	-0.5	1,691	-0.03%
2023/06/26	1.5	42.58	0.6	42.64	42.55	0.9	1,751	0.05%
2023/06/21	0	0.00	0.5	41.70	41.90	-0.5	1,884	-0.03%
2023/06/19	0	0.00	0.5	41.90	41.70	-0.5	1,906	-0.03%
2023/06/16	1	42.35	1	41.90	41.90	0	1,926	0.00%
2023/06/12	0.6	42.20	0	0.00	41.90	0.6	1,870	0.03%
2023/06/09	0	0.00	0	41.10	41.05	0	1,790	0.00%
2023/06/08	1	41.05	0	0.00	40.80	1	1,797	0.06%
2023/06/01	1	42.05	1	41.90	41.65	0	1,802	0.00%
2023/05/31	0	0.00	1	41.65	41.65	-1	1,784	-0.06%
2023/05/22	0	40.00	0	0.00	40.30	0	1,757	0.00%
2023/05/15	1	38.70	4	39.18	39.50	-3	1,763	-0.17%
2023/05/12	0	40.70	0	0.00	40.80	0	1,747	0.00%
2023/05/11	1	40.70	0	0.00	40.70	1	1,783	0.06%
2023/05/09	0	42.00	1	41.60	41.60	-1	1,820	-0.05%
2023/05/05	1	41.40	0	0.00	41.40	1	1,910	0.05%
2023/05/03	0	0.00	0.3	42.10	42.10	-0.3	1,959	-0.02%
2023/05/02	0.3	42.20	1	42.20	42.45	-0.7	1,981	-0.03%
2023/04/27	0	0.00	1	41.15	41.15	-1	1,989	-0.05%
2023/04/25	1	40.45	0	0.00	40.60	1	1,982	0.05%
2023/04/21	1	41.80	0.5	42.00	41.45	0.5	1,950	0.03%
2023/04/20	8.5	42.63	0	0.00	42.35	8.5	1,929	0.44%
2023/04/19	0	0.00	0.5	43.15	43.25	-0.5	1,909	-0.03%
2023/04/18	0.5	43.25	6	43.17	42.95	-5.5	1,859	-0.30%
2023/04/17	0	0.00	2	43.35	43.35	-2	1,795	-0.11%
2023/04/14	0	0.00	5	43.15	43.25	-5	1,775	-0.28%
2023/04/13	4	43.19	4.5	43.03	43.05	-0.5	1,728	-0.03%
2023/04/12	4.5	42.58	1	43.00	43.15	3.5	1,639	0.21%
2023/04/10	1	41.60	0	0.00	41.60	1	1,514	0.07%
2023/04/07	5	41.50	0	0.00	41.80	5	1,506	0.33%
2023/03/29	1	41.20	1	41.95	41.95	0	1,479	0.00%
2023/03/28	3	41.43	0	0.00	41.40	3	1,476	0.20%
2023/03/27	12	42.43	4	41.78	41.70	8	1,461	0.55%
2023/03/24	9	42.41	16.9	43.24	42.85	-7.9	1,396	-0.57%
2023/03/23	0.5	40.16	4	40.00	40.05	-3.5	1,192	-0.29%
2023/03/20	2	39.05	1	39.20	39.00	1	1,161	0.09%
2023/03/17	3	38.70	1	38.70	39.10	2	1,183	0.17%
2023/03/16	1	38.20	0	0.00	38.30	1	1,158	0.09%
2023/03/15	1	38.85	0	0.00	38.80	1	1,172	0.09%
2023/03/13	1.1	39.09	6	39.08	39.30	-5	1,263	-0.39%
2023/03/10	3.1	39.45	0	0.00	39.30	3.1	1,346	0.23%
2023/03/03	2	39.25	0	0.00	39.30	2	1,789	0.11%
2023/03/02	2	39.10	0	0.00	39.40	2	1,795	0.11%
2023/03/01	3	38.87	0	0.00	39.00	3	1,778	0.17%
2023/02/24	1.1	39.75	0	0.00	39.90	1.1	1,752	0.06%
2023/02/23	0	40.15	0.5	39.95	39.90	-0.5	1,738	-0.03%
2023/02/22	2.5	40.04	0	0.00	40.00	2.5	1,728	0.14%
2023/02/21	1	40.40	0	0.00	40.40	1	1,727	0.06%
2023/02/17	2.1	39.90	0	0.00	40.05	2.1	1,741	0.12%
2023/02/16	0.1	39.90	0	0.00	40.10	0.1	1,780	0.00%
2023/02/15	0	0.00	2	40.20	39.95	-2	1,809	-0.11%
2023/02/14	0	0.00	1	40.20	40.15	-1	1,819	-0.05%
2023/02/13	0	0.00	2.5	40.17	39.60	-2.5	1,831	-0.14%
2023/02/10	0	0.00	2	40.60	40.35	-2	1,828	-0.11%
2023/02/09	0.5	40.60	0	0.00	40.75	0.5	1,811	0.03%
2023/02/08	0	40.30	13	40.31	40.35	-13	1,776	-0.73%
2023/02/07	0	0.00	0.4	39.80	40.15	-0.4	1,755	-0.02%
2023/02/06	0.4	39.99	9	40.08	40.10	-8.7	1,736	-0.50%
2023/02/02	0	0.00	1	39.55	39.55	-1	1,646	-0.06%
2023/01/31	0	0.00	2	38.55	38.55	-2	1,595	-0.13%
2023/01/30	0	0.00	1	37.51	38.00	-1	1,579	-0.06%
2023/01/09	0	0.00	1	37.30	37.30	-1	1,680	-0.06%
2023/01/05	1	37.05	0	0.00	37.15	1	1,774	0.06%
2022/12/28	0	0.00	1	37.10	36.65	-1	2,133	-0.05%
2022/12/26	2	36.75	1	37.10	37.10	1	2,135	0.05%
2022/12/23	1	36.40	0	0.00	36.85	1	2,139	0.05%
2022/12/21	1	36.65	0	0.00	36.65	1	2,143	0.05%
2022/12/19	1	37.55	0	0.00	37.85	1	2,122	0.05%
2022/12/16	0	0.00	7	38.35	38.40	-7	2,114	-0.33%
2022/12/15	1	38.40	0	0.00	38.40	1	2,107	0.05%
2022/12/13	2	38.00	0	0.00	37.95	2	2,097	0.10%
2022/12/09	3	38.63	0	0.00	38.25	3	2,083	0.14%
2022/12/08	1	38.40	1	39.05	39.00	0	2,060	0.00%
2022/12/07	2	39.40	2.4	39.14	38.85	-0.4	2,051	-0.02%
2022/12/06	1.4	39.63	3	39.60	39.40	-1.6	2,018	-0.08%
2022/12/02	1	39.60	1	39.85	39.90	0	1,934	0.00%
2022/11/30	0	0.00	17.5	39.22	39.40	-17.5	1,783	-0.98%
2022/11/29	0.5	38.95	8	39.16	38.80	-7.5	1,697	-0.44%
2022/11/28	0	0.00	2	38.00	38.20	-2	1,540	-0.13%
2022/11/25	1	37.45	3.1	37.05	36.35	-2.1	1,451	-0.14%
2022/11/24	1	36.10	0	0.00	36.25	1	1,383	0.07%
2022/11/23	2	35.35	0	0.00	35.45	2	1,373	0.15%
2022/11/22	2	35.25	0	0.00	35.25	2	1,391	0.14%
2022/11/18	0	0.00	3	35.90	35.70	-3	1,428	-0.21%
2022/11/16	1	35.30	0	0.00	35.30	1	1,460	0.07%
2022/11/11	5	35.04	0	0.00	34.70	5	1,623	0.31%
2022/11/10	0	0.00	2	35.25	35.20	-2	1,644	-0.12%
2022/11/04	0	0.00	2	34.60	34.85	-2	1,616	-0.12%
2022/10/26	2	33.60	0	0.00	33.40	2	1,587	0.13%
2022/10/20	6	34.70	0	0.00	34.60	6	1,554	0.39%
2022/10/18	0	0.00	2	36.80	36.25	-2	1,466	-0.14%
2022/10/17	1	36.55	0	0.00	36.80	1	1,443	0.07%
2022/10/14	0	36.60	0	0.00	36.60	0	1,417	0.00%
2022/10/13	2	35.60	0.5	35.00	34.80	1.5	1,383	0.11%
2022/10/12	1.5	37.28	1	36.90	37.20	0.5	1,324	0.04%
2022/10/11	0	0.00	14.5	37.08	36.35	-14.5	1,265	-1.15%
2022/10/07	2.5	36.78	0	0.00	37.25	2.5	1,124	0.22%
2022/10/03	4	33.05	0	0.00	33.25	4	969	0.41%
2022/09/29	2	33.00	0	0.00	33.00	2	961	0.21%
2022/09/26	2	34.00	0	0.00	33.45	2	956	0.21%
2022/09/12	2	36.65	0	0.00	36.80	2	974	0.21%
2022/09/05	2	36.90	0	0.00	36.55	2	954	0.21%
2022/09/01	0	0.00	0.4	36.81	36.70	-0.4	942	-0.04%
2022/08/31	2	37.25	0	0.00	37.30	2	928	0.22%
2022/08/26	0.4	37.70	2	37.90	37.90	-1.6	892	-0.18%
2022/08/23	0	0.00	7	37.00	37.00	-7	838	-0.84%
2022/08/22	2	37.80	0	0.00	37.35	2	816	0.24%
2022/08/19	1	38.00	7	38.27	38.25	-6	759	-0.79%
2022/08/18	2	36.88	0	0.00	36.95	2	642	0.31%
2022/08/17	0	0.00	7	35.87	36.40	-7	582	-1.20%
2022/08/16	0	0.00	5	34.79	34.85	-5	524	-0.95%
2022/07/28	0	0.00	2.2	32.25	32.15	-2.2	486	-0.45%
2022/07/26	0	0.00	1	32.10	32.05	-1	489	-0.20%
2022/07/25	1	32.10	0	0.00	32.25	1	489	0.20%
2022/07/20	0	0.00	2	31.55	31.55	-2	508	-0.39%
2022/07/18	2.2	32.40	0	0.00	32.65	2.2	514	0.42%
2022/07/13	0	0.00	2	32.00	32.10	-2	504	-0.40%
2022/07/12	2	31.45	0	0.00	31.35	2	504	0.40%
2022/07/07	3	31.65	0	0.00	31.60	3	521	0.57%
2022/07/06	0.1	31.80	0	0.00	31.40	0.1	529	0.01%
2022/07/01	0.1	32.50	0	0.00	32.05	0.1	557	0.01%
2022/06/30	2	33.30	0	0.00	33.05	2	556	0.36%
2022/06/24	0	0.00	2	34.80	34.60	-2	583	-0.34%
2022/06/23	0	0.00	1	33.85	33.95	-1	579	-0.17%
2022/06/22	1	34.00	0	0.00	33.95	1	590	0.17%
2022/06/20	3	33.07	0	0.00	32.50	3	580	0.52%
2022/06/16	2	33.85	0	0.00	33.50	2	574	0.35%
2022/06/15	1	33.85	0	0.00	33.80	1	581	0.17%
2022/06/14	2	33.70	0	0.00	33.85	2	588	0.34%
2022/06/08	1	34.35	0	34.45	34.50	1	598	0.17%
2022/06/01	0	0.00	2	35.05	35.10	-2	621	-0.32%
2022/05/09	1.1	33.50	0	0.00	33.25	1.1	690	0.16%
2022/04/29	0	0.00	1	34.20	34.05	-1	741	-0.13%
2022/04/27	3.2	34.03	0	0.00	33.75	3.2	769	0.41%
2022/04/26	0.1	35.10	1	34.85	35.00	-1	766	-0.12%
2022/04/25	1	35.15	3	35.07	35.00	-2	773	-0.26%
2022/04/22	0	0.00	6	35.67	35.75	-6	774	-0.77%
2022/04/20	0	0.00	1	35.75	35.75	-1	808	-0.12%
2022/04/19	1	34.90	0	0.00	35.05	1	839	0.12%
2022/04/18	2	34.60	2	34.65	34.60	0	869	0.00%
2022/04/15	0	0.00	5	35.11	34.90	-5	903	-0.55%
2022/04/12	0.1	35.55	0	0.00	35.25	0.1	1,436	0.00%
2022/04/11	2.1	36.15	0	0.00	35.95	2.1	1,527	0.14%
2022/04/07	0.1	37.20	5	37.00	37.00	-4.9	1,639	-0.30%
2022/03/31	0	0.00	0	37.65	37.85	0	1,642	0.00%
2022/03/28	2	37.70	0	0.00	38.05	2	1,618	0.12%
2022/03/25	0	0.00	1	38.15	38.30	-1	1,615	-0.06%
2022/03/24	1	39.00	1	38.85	39.10	0	1,598	0.00%
2022/03/23	0	0.00	1	38.50	38.80	-1	1,592	-0.06%
2022/03/21	0	0.00	1	38.05	38.20	-1	1,590	-0.06%
2022/03/18	0	0.00	1	37.80	38.00	-1	1,594	-0.06%
2022/03/17	1	38.00	0	0.00	38.00	1	1,596	0.06%
2022/03/16	1	37.65	0	0.00	37.60	1	1,588	0.06%
2022/03/15	0	0.00	1	37.65	37.70	-1	1,594	-0.06%
2022/03/11	0	0.00	1	37.95	38.00	-1	1,596	-0.06%
2022/03/10	2	38.30	0	0.00	38.25	2	1,596	0.13%
2022/03/08	1	37.55	0	0.00	37.55	1	1,606	0.06%
2022/03/02	3	38.73	2	38.65	38.75	1	1,609	0.06%
2022/02/24	2	38.10	0	0.00	38.00	2	1,654	0.12%
2022/02/23	2	38.80	0	0.00	38.75	2	1,654	0.12%
2022/02/22	0	0.00	4	38.60	38.70	-4	1,656	-0.24%
2022/02/17	3	39.03	1	39.00	38.90	2	1,694	0.12%
2022/02/10	0	0.00	2	39.05	39.05	-2	1,697	-0.12%
2022/02/08	0	0.00	4	38.68	38.85	-4	1,700	-0.24%
2022/01/25	2	37.55	0	0.00	37.55	2	1,721	0.12%
2022/01/24	0	0.00	2	38.03	37.85	-2	1,715	-0.12%
2022/01/21	5	38.57	2	38.50	38.40	3	1,712	0.18%
2022/01/19	2	38.53	0	0.00	38.55	2	1,736	0.12%
2022/01/17	2	38.95	0	0.00	38.95	2	1,720	0.12%
2022/01/14	5	38.72	0	0.00	38.65	5	1,719	0.29%
2022/01/13	2	39.20	1	39.20	39.30	1	1,718	0.06%
2022/01/12	7	39.31	1	39.20	39.60	6	1,708	0.35%
2022/01/11	9	39.69	1	39.45	39.50	8	1,678	0.48%
2022/01/10	3	40.30	1	40.15	40.15	2	1,653	0.12%
2022/01/07	6	40.94	4	40.91	40.70	2	1,623	0.12%
2022/01/06	3	42.55	14	42.33	41.80	-11	1,541	-0.71%
2022/01/05	13	42.27	18	42.39	42.80	-5	1,360	-0.37%
2022/01/04	2	41.28	14	41.63	40.80	-12	1,101	-1.09%
2022/01/03	15	41.21	8	41.23	41.35	7	1,033	0.68%
2021/12/28	4	39.28	0	0.00	39.40	4	1,040	0.38%
2021/12/27	5	39.46	2	39.40	39.40	3	1,041	0.29%
2021/12/24	3	39.05	2	39.20	39.00	1	1,036	0.10%
2021/12/20	0	0.00	1.1	38.66	38.55	-1.1	1,049	-0.10%
2021/12/17	1	38.50	2	38.70	38.50	-1	1,055	-0.09%
2021/12/16	1	38.75	0	0.00	38.70	1	1,056	0.09%
2021/12/15	2	38.80	0	0.00	38.80	2	1,066	0.19%
2021/12/13	1	39.30	2	39.20	39.25	-1	1,092	-0.09%
2021/12/02	2	38.20	0	0.00	38.00	2	1,078	0.19%
2021/12/01	2	38.35	0	0.00	38.40	2	1,073	0.19%
2021/11/26	0	0.00	5	39.20	38.80	-5	1,086	-0.46%
2021/11/25	0	0.00	1	39.45	39.50	-1	1,083	-0.09%
2021/11/22	1	39.65	0	0.00	39.70	1	1,045	0.10%
2021/11/19	0	0.00	1	39.10	39.10	-1	1,037	-0.10%
2021/11/18	0	0.00	5	39.24	39.20	-5	1,034	-0.48%
2021/11/15	0	0.00	1	38.60	38.65	-1	998	-0.10%
2021/11/12	1	38.90	0	0.00	38.90	1	991	0.10%
2021/11/11	2	38.85	0	0.00	38.90	2	1,004	0.20%
2021/11/08	1	38.70	0	0.00	38.60	1	1,031	0.10%
2021/11/05	0	0.00	4	38.95	38.95	-4	1,043	-0.38%
2021/11/03	0	0.00	10	38.60	38.85	-10	1,048	-0.95%
2021/11/01	1	38.60	0	0.00	38.80	1	1,044	0.10%
2021/10/29	2	38.50	0	0.00	38.60	2	1,058	0.19%
2021/10/22	10	37.50	0	0.00	37.60	10	1,058	0.94%
2021/10/19	0	0.00	1	37.60	37.60	-1	1,087	-0.09%
2021/10/18	0	0.00	3	37.40	37.50	-3	1,101	-0.27%
2021/10/12	1	38.00	0	0.00	37.60	1	1,391	0.07%
2021/10/08	0	0.00	1	38.45	38.40	-1	1,463	-0.07%
2021/10/07	1	38.65	0	0.00	38.30	1	1,858	0.05%
2021/10/05	1	36.50	0	0.00	37.00	1	1,774	0.06%
2021/09/29	0	0.00	10	37.50	37.50	-10	1,819	-0.55%
2021/09/27	1	38.10	0	0.00	37.95	1	1,851	0.05%
2021/09/22	0.1	36.50	0	0.00	36.50	0.1	1,882	0.00%
2021/09/16	1	37.40	0	0.00	37.35	1	1,891	0.05%
2021/09/15	2	37.85	0	0.00	37.80	2	1,898	0.11%
2021/09/14	2	37.90	0	0.00	37.90	2	1,907	0.10%
2021/09/09	1	37.45	0	0.00	37.60	1	1,960	0.05%
2021/09/06	4	38.65	8	38.40	38.30	-4	1,991	-0.20%
2021/09/01	2	38.25	0	0.00	38.60	2	1,996	0.10%
2021/08/31	2	38.30	0	0.00	38.30	2	1,991	0.10%
2021/08/27	4	38.83	0	0.00	38.80	4	2,002	0.20%
2021/08/26	3	38.58	0	0.00	38.55	3	2,000	0.15%
2021/08/24	0.1	38.55	0	0.00	38.40	0.1	2,039	0.00%
2021/08/23	1	38.35	1	38.35	38.40	0	2,053	0.00%
2021/08/19	0	0.00	3	38.50	37.75	-3	2,078	-0.14%
2021/08/17	1	38.05	0	0.00	37.90	1	2,091	0.05%
2021/08/16	0	0.00	12	38.40	38.40	-12	2,086	-0.58%
2021/08/13	1	39.35	5	39.31	39.20	-4	2,080	-0.19%
2021/08/12	1	39.80	10	39.76	39.75	-9	2,080	-0.43%
2021/08/11	2	39.95	2	40.30	39.90	0	2,097	0.00%
2021/08/10	16	40.24	0	0.00	40.05	16	2,122	0.75%
2021/08/04	1	40.30	1	40.15	40.30	0	2,282	0.00%
2021/07/30	1	40.50	1	40.50	40.40	0	2,345	0.00%
2021/07/28	2	40.55	0	0.00	41.00	2	2,374	0.08%
2021/07/26	3	41.30	0	0.00	41.35	3	2,424	0.12%
2021/07/23	2	41.20	0	0.00	41.20	2	2,446	0.08%
2021/07/22	6	40.89	1	40.85	40.85	5	2,455	0.20%
2021/07/21	7	40.79	0	0.00	40.60	7	2,469	0.28%
2021/07/20	6	41.33	1	41.20	41.35	5	2,457	0.20%
2021/07/16	3	45.33	1	45.30	45.30	2	2,335	0.09%
2021/07/15	2	46.50	1	45.85	45.85	1	2,300	0.04%
2021/07/14	14	46.73	4	46.38	46.15	10	2,248	0.44%
2021/07/13	0	0.00	1	44.00	44.00	-1	1,848	-0.05%
2021/07/09	0	0.00	2	42.75	42.90	-2	1,847	-0.11%
2021/07/08	0	0.00	8	42.80	43.00	-8	1,891	-0.42%
2021/07/02	0	0.00	4	42.69	42.60	-4	2,068	-0.19%
2021/07/01	8	42.55	68	42.49	42.45	-60	2,109	-2.84%
2021/06/30	1	42.20	2.1	42.25	42.25	-1.1	2,121	-0.05%
2021/06/28	0	0.00	5	42.25	42.30	-5	2,172	-0.23%
2021/06/25	0	0.00	5	42.03	42.00	-5	2,200	-0.23%
2021/06/24	2	41.38	0	0.00	41.55	2	2,257	0.09%
2021/06/22	63	40.40	0	0.00	40.20	63	2,337	2.69%
2021/06/21	2	40.30	0	0.00	40.10	2	2,365	0.08%
2021/06/17	1	41.20	1	41.15	41.15	0	2,589	0.00%
2021/06/16	1	40.25	0	0.00	40.55	1	2,646	0.04%
2021/06/15	2	40.35	0	0.00	40.35	2	2,701	0.07%
2021/06/08	0	0.00	0	40.35	40.00	0	2,888	0.00%
2021/06/07	1	40.30	1	40.35	40.35	0	2,901	0.00%
2021/06/03	0	0.00	2	40.90	40.85	-2	2,918	-0.07%
2021/06/02	0	0.00	1	40.85	40.65	-1	2,943	-0.03%
2021/05/27	1	39.20	3	39.75	39.65	-2	2,999	-0.07%
2021/05/26	1	39.85	0	0.00	39.75	1	3,014	0.03%
2021/05/25	3	39.35	2	39.93	39.85	1	3,032	0.03%
2021/05/24	2	38.70	0	0.00	39.10	2	3,059	0.07%
2021/05/20	1	38.55	1	38.40	38.25	0	3,233	0.00%
2021/05/19	1	38.40	0	0.00	38.40	1	3,246	0.03%
2021/05/18	4	37.46	1	38.60	38.85	3	3,251	0.09%
2021/05/13	1	38.20	0	0.00	39.20	1	3,192	0.03%
2021/05/12	9	38.76	8	39.19	39.25	1	3,183	0.03%
2021/05/11	4	41.79	0	0.00	41.50	4	3,132	0.13%
2021/05/07	0	0.00	11	43.19	44.10	-11	3,136	-0.35%
2021/05/06	1	42.50	0	0.00	42.95	1	3,140	0.03%
2021/05/05	10	43.65	0	0.00	43.10	10	3,143	0.32%
2021/05/04	1	43.20	0	0.00	43.65	1	3,183	0.03%
2021/05/03	2	45.48	0	0.00	45.10	2	3,291	0.06%
2021/04/29	5	46.60	5	46.75	46.35	0	3,338	0.00%
2021/04/28	3	46.65	0	0.00	46.75	3	3,402	0.09%
2021/04/27	1	47.05	0	0.00	46.55	1	3,484	0.03%
2021/04/26	2	46.35	11	46.46	46.25	-9	3,494	-0.26%
2021/04/23	1	46.50	4	46.36	46.35	-3	3,557	-0.08%
2021/04/22	0	0.00	3	47.47	46.35	-3	3,742	-0.08%
2021/04/21	0	0.00	1	47.55	47.55	-1	3,881	-0.03%
2021/04/20	1	47.50	1	47.00	47.30	0	3,910	0.00%
2021/04/19	4	46.85	1	46.70	46.80	3	4,077	0.07%
2021/04/16	0	0.00	1	46.55	46.80	-1	4,170	-0.02%
2021/04/15	5	46.29	0	0.00	46.20	5	4,219	0.12%
2021/04/14	2	45.90	2	45.90	46.40	0	4,309	0.00%
2021/04/13	5	47.25	0	0.00	46.65	5	4,709	0.11%
2021/04/12	1	47.40	0	0.00	47.40	1	4,822	0.02%
2021/04/09	2	47.83	0	0.00	47.80	2	5,091	0.04%
2021/04/08	5	48.16	0	0.00	48.35	5	5,046	0.10%
2021/04/07	0	0.00	3	48.15	48.70	-3	5,034	-0.06%
2021/04/01	0	0.00	3	47.85	47.75	-3	5,204	-0.06%
2021/03/31	1	48.15	0	0.00	48.05	1	5,381	0.02%
2021/03/30	0	0.00	1	48.00	48.40	-1	5,393	-0.02%
2021/03/29	1	48.00	0	0.00	48.05	1	5,491	0.02%
2021/03/26	3	48.08	1	48.25	48.35	2	5,526	0.04%
2021/03/25	1	48.60	1	48.70	48.40	0	5,565	0.00%
2021/03/24	0	0.00	9	48.36	48.50	-9	5,578	-0.16%
2021/03/23	2	49.03	2	49.43	48.90	0	5,660	0.00%
2021/03/22	0	0.00	3	48.72	48.85	-3	5,619	-0.05%
2021/03/19	14	48.28	6	48.09	48.30	8	5,702	0.14%
2021/03/18	9	47.96	0	0.00	48.05	9	6,029	0.15%
2021/03/17	2	47.15	12	47.27	47.85	-10	6,604	-0.15%
2021/03/16	3	47.12	0	0.00	47.05	3	6,611	0.05%
2021/03/15	0	0.00	2	47.15	47.15	-2	6,635	-0.03%
2021/03/12	4	46.81	1	46.85	46.85	3	6,717	0.04%
2021/03/11	2	46.35	5	46.25	46.60	-3	6,795	-0.04%
2021/03/08	0	0.00	1	46.05	45.85	-1	6,998	-0.01%
2021/03/04	4	46.83	4	46.50	46.80	0	7,064	0.00%
2021/03/03	0	0.00	1	47.15	47.15	-1	7,089	-0.01%
2021/03/02	1	46.70	0	0.00	46.30	1	7,058	0.01%
2021/02/26	4	46.64	0	0.00	46.95	4	7,067	0.06%
2021/02/25	2	47.10	1	47.10	47.15	1	7,192	0.01%
2021/02/24	5	46.98	3	46.90	46.80	2	7,232	0.03%
2021/02/23	1	48.10	0	0.00	47.50	1	7,210	0.01%
2021/02/22	6	46.72	1	47.50	47.55	5	7,116	0.07%
2021/02/19	2	45.90	0	0.00	46.45	2	7,059	0.03%
2021/02/17	0	0.00	9	45.21	45.35	-9	7,136	-0.13%
2021/02/05	4	44.60	2	44.50	44.55	2	7,110	0.03%
2021/02/02	1	45.05	1	44.80	44.80	0	7,118	0.00%
2021/02/01	4	44.15	1	44.40	44.50	3	7,110	0.04%
2021/01/26	0	0.00	2	46.53	46.50	-2	7,000	-0.03%
2021/01/25	5	46.57	0	0.00	47.00	5	6,957	0.07%
2021/01/22	0	0.00	5	45.35	45.80	-5	6,817	-0.07%
2021/01/21	5	44.06	2	44.53	44.05	3	6,744	0.04%
2021/01/20	2	45.35	0	0.00	44.60	2	6,668	0.03%
2021/01/19	1	46.55	0	0.00	46.20	1	6,593	0.02%
2021/01/18	5	46.00	1	46.20	46.15	4	6,568	0.06%
2021/01/15	2	48.63	5	48.65	47.25	-3	6,499	-0.05%
2021/01/14	5	49.18	27	49.25	49.25	-22	6,351	-0.35%
2021/01/13	3	47.75	5	47.80	47.90	-2	6,186	-0.03%
2021/01/12	4	48.25	0	0.00	47.65	4	6,282	0.06%
2021/01/11	1	47.60	1	48.20	48.25	0	6,268	0.00%
2021/01/08	3	48.28	6	47.65	47.85	-3	6,230	-0.05%
2021/01/07	2	48.00	0	0.00	48.25	2	6,210	0.03%
2021/01/06	9	48.80	4	48.45	48.55	5	6,109	0.08%
2021/01/05	4	48.66	3	49.02	48.80	1	5,670	0.02%
2021/01/04	8	49.29	9	48.56	48.50	-1	5,539	-0.02%
2020/12/31	1	47.25	0	0.00	47.10	1	5,229	0.02%
2020/12/30	0	0.00	1	47.25	47.40	-1	5,203	-0.02%
2020/12/29	10	47.33	1	46.95	46.95	9	5,154	0.17%
2020/12/28	3	48.50	4	48.24	48.10	-1	5,077	-0.02%
2020/12/25	6	47.93	3	48.07	48.50	3	4,927	0.06%
2020/12/24	2	46.95	4	46.89	46.80	-2	4,727	-0.04%
2020/12/23	8	46.93	103	47.03	47.05	-95	4,716	-2.01%	大賣/
2020/12/22	14	46.76	12	46.90	45.80	2	4,700	0.04%
2020/12/21	17	46.99	5	46.94	47.10	12	4,638	0.26%
2020/12/18	1	47.10	6	46.64	46.30	-5	4,550	-0.11%
2020/12/17	8	46.88	2	46.70	46.70	6	4,507	0.13%
2020/12/16	5	47.40	3	47.35	47.40	2	4,408	0.05%
2020/12/15	12	47.63	32	47.03	46.60	-20	4,289	-0.47%
2020/12/14	11	47.90	24	48.28	48.20	-13	4,139	-0.31%
2020/12/11	15	46.45	31	47.60	47.60	-16	3,748	-0.43%
2020/12/10	0	0.00	1	44.40	44.55	-1	3,138	-0.03%
2020/12/09	2	44.13	0	0.00	43.85	2	3,034	0.07%
2020/12/08	2	44.50	3	44.20	44.20	-1	3,034	-0.03%
2020/12/07	2	44.40	1	44.15	44.40	1	2,953	0.03%
2020/12/04	0	0.00	27	43.86	44.00	-27	2,895	-0.93%
2020/12/03	26	44.08	4	44.16	44.20	22	2,851	0.77%
2020/12/02	1	43.50	1	43.60	43.60	0	2,768	0.00%
2020/12/01	4	43.40	0	0.00	43.40	4	2,770	0.14%
2020/11/30	0	0.00	3	43.25	42.90	-3	2,867	-0.10%
2020/11/26	1	42.70	0	0.00	42.65	1	2,960	0.03%
2020/11/25	2	42.25	1	42.20	42.30	1	2,982	0.03%
2020/11/24	3	43.10	0	0.00	42.65	3	2,981	0.10%
2020/11/23	1	42.00	0	0.00	42.55	1	2,876	0.03%
2020/11/20	2	42.00	1	41.90	41.85	1	2,850	0.04%
2020/11/19	1	42.10	0	0.00	42.10	1	2,893	0.03%
2020/11/18	0	0.00	1	42.10	42.10	-1	2,974	-0.03%
2020/11/17	5	42.19	1	42.50	42.15	4	3,148	0.13%
2020/11/16	1	41.75	5	41.63	41.60	-4	3,284	-0.12%
2020/11/13	2	41.25	1	41.25	41.40	1	3,627	0.03%
2020/11/10	6	40.90	0	0.00	40.85	6	3,747	0.16%
2020/11/09	0	0.00	1	40.75	40.75	-1	3,763	-0.03%
2020/11/06	1	40.90	0	0.00	40.80	1	3,828	0.03%
2020/11/05	0	0.00	1	40.65	40.75	-1	3,879	-0.03%
2020/11/04	3	40.72	5	40.65	40.65	-2	3,907	-0.05%
2020/11/03	1	40.80	1	40.65	40.60	0	4,019	0.00%
2020/11/02	1	40.05	0	0.00	40.05	1	4,074	0.02%
2020/10/30	1	40.85	0	0.00	40.40	1	4,138	0.02%
2020/10/28	0	0.00	1	41.95	41.65	-1	4,268	-0.02%
2020/10/27	1	42.30	0	0.00	42.25	1	4,271	0.02%
2020/10/26	0	0.00	4	41.90	42.30	-4	4,270	-0.09%
2020/10/22	1	42.20	2	41.95	42.10	-1	4,342	-0.02%
2020/10/21	2	42.10	18	42.08	42.05	-16	4,348	-0.37%
2020/10/20	19	43.33	3	42.32	42.30	16	4,456	0.36%
2020/10/19	1	42.80	1	42.30	42.85	0	4,359	0.00%
2020/10/16	3	41.65	1	42.00	41.05	2	4,377	0.05%
2020/10/15	4	41.16	1	41.55	41.45	3	4,529	0.07%
2020/10/14	0	0.00	1	40.80	40.80	-1	4,576	-0.02%
2020/10/13	1	40.45	0	0.00	40.35	1	4,787	0.02%
2020/10/12	1	40.50	0	0.00	40.60	1	4,894	0.02%
2020/10/08	4	41.23	7	41.36	41.30	-3	4,945	-0.06%
2020/10/07	2	41.30	3	41.30	41.30	-1	5,013	-0.02%
2020/10/06	2	41.20	3	41.37	41.25	-1	5,135	-0.02%
2020/09/29	3	41.03	0	0.00	40.60	3	5,813	0.05%
2020/09/28	0	0.00	6	41.01	41.05	-6	5,978	-0.10%
2020/09/25	10	41.11	5	41.42	41.20	5	6,077	0.08%
2020/09/24	6	40.38	0	0.00	40.40	6	6,049	0.10%
2020/09/23	1	40.40	1	40.00	40.20	0	6,050	0.00%
2020/09/22	1	40.40	0	0.00	40.20	1	6,190	0.02%
2020/09/21	2	41.33	0	0.00	40.85	2	6,266	0.03%
2020/09/18	0	0.00	1	41.40	41.75	-1	6,300	-0.02%
2020/09/17	4	41.50	0	0.00	41.35	4	6,348	0.06%
2020/09/16	2	41.48	0	0.00	41.35	2	6,514	0.03%
2020/09/15	0	0.00	2	41.50	41.55	-2	6,828	-0.03%
2020/09/11	3	40.20	11	40.55	40.10	-8	6,849	-0.12%
2020/09/10	1	41.50	0	0.00	40.60	1	6,820	0.01%
2020/09/09	0	0.00	1	41.25	41.20	-1	6,839	-0.01%
2020/09/08	0	0.00	7	41.36	41.65	-7	6,812	-0.10%
2020/09/04	0	0.00	1	42.40	42.60	-1	6,795	-0.01%
2020/09/03	1	43.70	5	43.31	43.10	-4	6,761	-0.06%
2020/09/02	2	43.08	15	43.00	42.80	-13	6,641	-0.20%
2020/09/01	16	42.92	11	42.75	43.10	5	6,643	0.08%
2020/08/31	22	42.08	5	41.94	41.95	17	6,584	0.26%
2020/08/28	0	0.00	1	41.90	42.00	-1	6,577	-0.02%
2020/08/27	0	0.00	14	42.15	42.30	-14	6,576	-0.21%
2020/08/25	0	0.00	5	42.30	42.25	-5	6,525	-0.08%
2020/08/24	1	42.90	0	0.00	42.75	1	6,469	0.02%
2020/08/21	5	42.60	7	42.85	42.85	-2	6,403	-0.03%
2020/08/20	4	41.04	6	41.61	40.90	-2	6,284	-0.03%
2020/08/19	17	43.59	5	43.20	43.25	12	6,081	0.20%
2020/08/17	2	41.20	0	0.00	41.35	2	5,670	0.04%
2020/08/14	6	40.40	0	0.00	40.20	6	5,639	0.11%
2020/08/13	1	40.25	1	40.20	40.40	0	5,632	0.00%
2020/08/12	24	40.44	10	40.95	40.70	14	5,622	0.25%
2020/08/11	0	0.00	1	40.05	40.00	-1	5,566	-0.02%
2020/08/10	5	41.22	2	41.08	41.00	3	5,553	0.05%
2020/08/07	1	41.25	0	0.00	41.15	1	5,549	0.02%
2020/08/06	3	41.50	0	0.00	41.05	3	5,466	0.05%
2020/08/05	104	41.41	2	41.28	41.45	102	5,439	1.88%	大買/鉅額交易
2020/08/03	0	0.00	28	40.38	40.50	-28	5,366	-0.52%
2020/07/31	5	39.80	1	39.90	39.75	4	5,363	0.07%
2020/07/30	3	39.22	7	39.70	39.80	-4	5,370	-0.07%
2020/07/29	12	39.65	1	39.40	39.35	11	5,379	0.20%
2020/07/28	7	39.69	18	39.77	39.00	-11	5,409	-0.20%
2020/07/27	6	40.43	0	0.00	39.90	6	5,528	0.11%
2020/07/24	5	41.69	10	42.74	41.50	-5	5,541	-0.09%
2020/07/23	31	41.72	5	42.00	42.35	26	5,432	0.48%
2020/07/22	4	41.66	7	41.13	41.35	-3	5,414	-0.06%
2020/07/21	2	43.85	2	43.50	43.50	0	5,327	0.00%
2020/07/20	0	0.00	20	44.00	43.95	-20	5,169	-0.39%
2020/07/17	20	44.78	0	0.00	44.55	20	5,089	0.39%
2020/07/16	8	44.79	28	44.09	44.50	-20	4,903	-0.41%
2020/07/15	1	44.30	4	44.09	43.45	-3	4,803	-0.06%
2020/07/14	5	44.20	1	44.10	44.10	4	4,776	0.08%
2020/07/13	6	44.27	15	44.25	44.40	-9	4,729	-0.19%
2020/07/10	19	44.61	2	44.38	44.45	17	4,649	0.37%
2020/07/09	2	43.00	4	43.10	43.75	-2	4,245	-0.05%
2020/07/08	1	41.85	0	0.00	42.00	1	4,064	0.02%
2020/07/07	1	41.60	6	41.79	42.00	-5	4,020	-0.12%
2020/07/06	0	0.00	4	41.08	41.25	-4	3,895	-0.10%
2020/07/03	1	40.60	0	0.00	40.25	1	3,836	0.03%
2020/07/01	7	40.05	3	40.23	40.05	4	3,958	0.10%
2020/06/29	1	38.90	0	0.00	38.35	1	3,815	0.03%
2020/06/24	0	0.00	4	39.18	39.05	-4	3,795	-0.11%
2020/06/23	3	39.08	1	39.95	39.40	2	3,794	0.05%
2020/06/22	7	39.60	2	39.78	40.00	5	3,668	0.14%
2020/06/19	4	38.28	0	0.00	38.45	4	3,386	0.12%
2020/06/18	0	0.00	1	37.95	37.95	-1	3,351	-0.03%
2020/06/17	0	0.00	2	37.68	37.80	-2	3,348	-0.06%
2020/06/16	3	37.62	3	37.80	38.00	0	3,368	0.00%
2020/06/15	1	37.00	1	36.60	36.60	0	3,404	0.00%
2020/06/11	1	37.35	4	37.68	37.35	-3	3,458	-0.09%
2020/06/09	1	38.00	0	0.00	37.80	1	3,634	0.03%
2020/06/08	0	0.00	1	38.10	38.20	-1	3,693	-0.03%
2020/05/29	1	36.65	0	0.00	36.35	1	3,604	0.03%
2020/05/28	0	0.00	1	37.30	36.70	-1	3,613	-0.03%
2020/05/27	1	37.00	2	37.33	37.35	-1	3,604	-0.03%
2020/05/26	7	36.01	32	36.72	37.00	-25	3,549	-0.70%
2020/05/25	5	35.70	0	0.00	35.80	5	3,519	0.14%
2020/05/22	10	36.24	0	0.00	36.05	10	3,507	0.29%
2020/05/21	10	36.61	2	36.50	36.50	8	3,494	0.23%
2020/05/20	0	0.00	2	36.20	36.10	-2	3,488	-0.06%
2020/05/19	14	36.53	1	36.60	36.25	13	3,493	0.37%
2020/05/15	1	36.45	1	36.70	36.35	0	3,531	0.00%
2020/05/14	0	0.00	16	37.37	37.10	-16	3,515	-0.46%
2020/05/13	8	37.79	1	37.90	37.95	7	3,509	0.20%
2020/05/12	1	38.15	0	0.00	38.20	1	3,502	0.03%
2020/05/11	1	38.35	27	38.51	38.60	-26	3,486	-0.75%
2020/05/08	15	37.96	5	38.10	37.90	10	3,389	0.29%
2020/05/07	6	37.55	4	37.64	37.65	2	3,369	0.06%
2020/05/06	4	37.49	2	37.70	37.35	2	3,364	0.06%
2020/05/05	8	37.80	1	37.80	37.65	7	3,364	0.21%
2020/05/04	3	37.58	3	37.80	37.65	0	3,364	0.00%
2020/04/30	10	38.29	18	38.51	38.45	-8	3,359	-0.24%
2020/04/29	5.6	36.44	5	36.79	37.10	0.6	3,229	0.02%
2020/04/27	2	35.98	0	0.00	36.00	2	3,293	0.06%
2020/04/24	19	36.19	2	36.20	35.75	17	3,281	0.52%
2020/04/23	8	35.31	2	35.30	35.85	6	3,191	0.19%
2020/04/22	0	0.00	9	33.65	34.55	-9	3,150	-0.29%
2020/04/21	2	34.60	5	34.37	34.25	-3	3,148	-0.10%
2020/04/20	1	35.40	1	35.35	35.45	0	3,167	0.00%
2020/04/17	6	35.87	10	35.72	35.20	-4	3,171	-0.13%
2020/04/16	1	35.40	0	0.00	35.55	1	3,164	0.03%
2020/04/15	1	35.35	0	0.00	35.10	1	3,179	0.03%
2020/04/14	3	34.70	0	0.00	34.90	3	3,204	0.09%
2020/04/13	0	0.00	1	34.20	34.50	-1	3,247	-0.03%
2020/04/10	11	34.54	0	0.00	34.65	11	3,279	0.34%
2020/04/09	2	35.00	0	0.00	34.40	2	3,353	0.06%
2020/04/08	3	34.65	0	0.00	35.00	3	3,473	0.09%
2020/04/07	3	34.60	0	0.00	34.90	3	3,459	0.09%
2020/04/06	0	0.00	4	32.56	32.75	-4	3,453	-0.12%
2020/04/01	2	29.63	0	0.00	29.80	2	3,570	0.06%
2020/03/30	1	27.95	0	0.00	29.50	1	3,626	0.03%
2020/03/27	1	28.45	2	28.68	28.90	-1	3,612	-0.03%
2020/03/26	1	28.10	2	27.78	28.70	-1	3,601	-0.03%
2020/03/25	0	0.00	3	28.32	27.70	-3	3,579	-0.08%
2020/03/24	4	26.08	0	0.00	26.80	4	3,562	0.11%
2020/03/20	1	25.55	2	25.60	25.70	-1	3,597	-0.03%
2020/03/19	7	24.41	27	24.33	23.40	-20	3,583	-0.56%
2020/03/17	1	27.30	1	26.90	26.90	0	3,842	0.00%
2020/03/16	6	28.23	6	28.33	27.80	0	3,911	0.00%
2020/03/13	9	28.89	0	0.00	28.45	9	4,071	0.22%
2020/03/12	8	31.87	1	31.55	31.50	7	4,017	0.17%
2020/03/11	2	35.05	0	0.00	34.80	2	3,992	0.05%
2020/03/10	6	34.48	0	0.00	35.05	6	4,013	0.15%
2020/03/09	3	35.22	1	35.95	35.00	2	4,066	0.05%
2020/03/06	1	36.75	0	0.00	36.75	1	4,173	0.02%
2020/03/05	0	0.00	1	37.60	37.65	-1	4,251	-0.02%
2020/03/04	2	36.90	0	0.00	37.00	2	4,308	0.05%
2020/03/03	0	0.00	1	37.25	37.20	-1	4,322	-0.02%
2020/03/02	1	36.20	0	0.00	36.50	1	4,344	0.02%
2020/02/27	0	0.00	1	37.80	37.20	-1	4,385	-0.02%
2020/02/25	1	37.50	0	0.00	38.30	1	4,392	0.02%
2020/02/24	0	0.00	1	37.90	37.95	-1	4,427	-0.02%
2020/02/18	3	38.52	8	38.16	38.10	-5	4,567	-0.11%
2020/02/17	3	38.72	0	0.00	38.80	3	4,685	0.06%
2020/02/14	0	0.00	1	39.35	39.40	-1	5,007	-0.02%
2020/02/13	20	39.70	0	0.00	38.85	20	5,135	0.39%
2020/02/12	5	39.15	0	0.00	39.25	5	5,342	0.09%
2020/02/11	0	0.00	1	38.60	38.90	-1	5,467	-0.02%
2020/02/07	10	38.75	2	38.90	38.60	8	5,764	0.14%
2020/02/06	1	39.45	0	0.00	39.40	1	5,885	0.02%
2020/02/05	1	39.40	0	0.00	38.90	1	5,997	0.02%
2020/02/04	0	0.00	1	39.45	39.40	-1	6,363	-0.02%
2020/01/31	0	0.00	1	40.10	39.80	-1	6,658	-0.02%
2020/01/20	3	45.13	0	0.00	44.75	3	6,931	0.04%
2020/01/15	0.8	44.05	0	0.00	44.10	0.8	7,475	0.01%
2020/01/14	1	44.40	1	44.25	44.45	0	8,362	0.00%
2020/01/13	1	43.75	0	0.00	43.60	1	8,385	0.01%
2020/01/09	1	43.10	0	0.00	43.20	1	8,509	0.01%
2020/01/08	8	43.52	5	43.70	43.25	3	8,763	0.03%
2020/01/07	0	0.00	50	42.80	43.00	-50	8,956	-0.56%
2020/01/06	1	44.70	5	44.55	44.15	-4	9,363	-0.04%
2020/01/03	0	0.00	1	45.35	45.35	-1	9,819	-0.01%
2020/01/02	10	46.72	7	46.34	45.90	3	10,112	0.03%
2019/12/31	5	46.23	30	46.25	45.80	-25	10,155	-0.25%
2019/12/30	50	46.22	0	0.00	46.10	50	10,186	0.49%
2019/12/27	17	45.64	5	45.60	46.00	12	10,049	0.12%
2019/12/26	16	44.72	0	0.00	44.80	16	9,824	0.16%
2019/12/25	2	43.80	0	0.00	43.85	2	9,696	0.02%
2019/12/24	2	43.80	0	0.00	43.85	2	9,720	0.02%
2019/12/23	9	44.07	1	44.15	43.75	8	9,746	0.08%
2019/12/20	1	43.25	2	43.68	43.45	-1	9,733	-0.01%
2019/12/19	2	43.40	0	0.00	43.20	2	9,735	0.02%
2019/12/18	5	43.66	2	44.00	43.40	3	9,748	0.03%
2019/12/17	2	43.95	4	43.99	43.90	-2	9,828	-0.02%
2019/12/16	1	43.85	0	0.00	44.10	1	9,899	0.01%
2019/12/13	3	43.90	0	0.00	43.70	3	10,019	0.03%
2019/12/12	7	45.84	7	45.89	44.65	0	9,924	0.00%
2019/12/11	0	0.00	1	45.25	45.25	-1	9,721	-0.01%
2019/12/10	2	44.90	2	45.00	44.80	0	9,684	0.00%
2019/12/09	1	44.00	0	0.00	43.85	1	9,488	0.01%
2019/12/04	0	0.00	10	43.05	43.00	-10	9,952	-0.10%
2019/12/03	1	43.90	1	44.80	43.90	0	9,913	0.00%
2019/12/02	10	43.55	0	0.00	43.50	10	9,777	0.10%
2019/11/29	0	0.00	22	42.60	43.15	-22	9,734	-0.23%
2019/11/27	1	43.10	0	0.00	43.55	1	9,674	0.01%
2019/11/26	7	43.24	0	0.00	43.50	7	9,652	0.07%
2019/11/25	5	42.70	0	0.00	42.75	5	9,633	0.05%
2019/11/18	6	43.33	0	0.00	43.50	6	9,730	0.06%
2019/11/15	1	42.95	4	42.93	43.05	-3	9,742	-0.03%
2019/11/13	1	42.60	1	42.45	42.10	0	9,656	0.00%
2019/11/12	1	45.50	35	45.38	44.65	-34	9,317	-0.36%
2019/11/11	23	45.28	8	45.43	45.20	15	9,183	0.16%
2019/11/08	0	0.00	1	45.55	45.70	-1	8,954	-0.01%
2019/11/07	23	44.77	2	44.78	44.95	21	8,821	0.24%
2019/11/05	3	44.13	5	44.12	44.05	-2	8,518	-0.02%
2019/11/04	7	45.15	4	45.68	45.00	3	8,393	0.04%
2019/11/01	17	46.30	15	46.43	45.90	2	8,267	0.02%
2019/10/31	9	45.56	5	45.70	45.70	4	7,899	0.05%
2019/10/30	1	45.35	2	45.03	45.00	-1	7,712	-0.01%
2019/10/29	9	45.09	13	45.32	44.75	-4	7,522	-0.05%
2019/10/28	6	44.28	1	44.80	44.20	5	7,296	0.07%
2019/10/25	2	44.10	2	44.05	43.80	0	7,172	0.00%
2019/10/24	2	44.53	10	45.60	44.80	-8	7,057	-0.11%
2019/10/23	8	45.40	55	46.03	45.05	-47	6,886	-0.68%
2019/10/22	4	47.61	10	47.00	46.00	-6	6,665	-0.09%
2019/10/21	10	43.66	14	43.65	44.00	-4	5,805	-0.07%
2019/10/18	4	43.44	1	43.80	43.60	3	5,744	0.05%
2019/10/17	16	43.13	1	43.25	43.35	15	5,658	0.27%
2019/10/16	9	43.42	1	44.20	43.05	8	5,626	0.14%
2019/10/15	17	43.39	12	43.51	43.30	5	5,344	0.09%
2019/10/14	5	43.42	27	43.94	44.55	-22	5,150	-0.43%
2019/10/09	4	39.93	13	39.91	40.50	-9	4,702	-0.19%
2019/10/08	12	38.68	7	38.52	38.50	5	4,309	0.12%
2019/10/07	9	37.28	3	37.22	37.35	6	4,173	0.14%
2019/10/04	6	35.87	1	36.50	36.55	5	4,071	0.12%
2019/10/03	0	0.00	5	35.05	35.05	-5	3,990	-0.13%
2019/10/02	7	35.32	0	0.00	35.40	7	3,985	0.18%
2019/10/01	9	35.24	0	0.00	35.20	9	3,992	0.23%
2019/09/27	6	34.68	5	35.00	34.80	1	4,004	0.02%
2019/09/26	4	36.04	5	35.55	35.60	-1	3,976	-0.03%
2019/09/25	3	35.25	0	0.00	35.55	3	3,944	0.08%
2019/09/24	5	36.66	0	0.00	36.00	5	3,936	0.13%
2019/09/23	2	36.05	0	0.00	36.45	2	3,901	0.05%
2019/09/20	1	36.60	0	0.00	36.10	1	3,869	0.03%
2019/09/19	1	36.30	0	0.00	36.50	1	3,745	0.03%
2019/09/18	1	36.25	5	36.23	37.00	-4	3,653	-0.11%
2019/09/17	5	35.62	0	0.00	35.55	5	3,510	0.14%
2019/09/16	4	35.90	1	35.85	35.95	3	3,567	0.08%
2019/09/12	6	36.03	13	35.78	36.15	-7	3,531	-0.20%
2019/09/11	2	34.65	0	0.00	34.70	2	3,454	0.06%
2019/09/10	1	35.35	1	34.90	34.80	0	3,423	0.00%
2019/09/09	1	37.40	116	37.67	35.70	-115	3,350	-3.43%	大賣/鉅額交易
2019/09/06	6	35.68	6	36.46	36.60	0	3,022	0.00%
2019/09/05	5	35.51	2	35.05	34.85	3	2,852	0.11%
2019/09/03	9	35.30	0	0.00	35.20	9	2,837	0.32%
2019/09/02	8	34.75	0	0.00	34.80	8	2,785	0.29%
2019/08/30	7	34.76	0	0.00	34.65	7	2,772	0.25%
2019/08/28	95	34.36	13	34.08	34.30	82	2,732	3.00%
2019/08/27	11	33.97	0	0.00	33.75	11	2,691	0.41%
2019/08/26	2	33.45	5	33.94	33.35	-3	2,671	-0.11%
2019/08/23	1	35.80	0	0.00	35.30	1	2,631	0.04%
2019/08/22	0	0.00	7	35.36	35.75	-7	2,602	-0.27%
2019/08/21	0	0.00	1	34.95	34.85	-1	2,522	-0.04%
2019/08/20	0	0.00	4	35.03	35.05	-4	2,497	-0.16%
2019/08/19	13	34.43	1	35.15	35.05	12	2,432	0.49%
2019/08/07	0	0.00	1	31.35	31.05	-1	2,406	-0.04%
2019/08/01	2	33.35	0	0.00	33.35	2	2,703	0.07%
2019/07/31	9	33.48	0	0.00	34.00	9	2,807	0.32%
2019/07/30	0	0.00	1	34.95	35.15	-1	2,822	-0.04%
2019/07/29	1	36.00	0	0.00	35.65	1	2,808	0.04%
2019/07/26	2	35.85	2	35.65	35.70	0	2,837	0.00%
2019/07/22	0.1	34.90	0	0.00	35.15	0.1	3,052	0.00%
2019/07/18	3	35.85	3	35.50	34.90	0	3,040	0.00%
2019/07/15	3	35.12	3	35.13	35.15	0	3,079	0.00%
2019/07/12	1	35.70	0	0.00	35.80	1	3,119	0.03%
2019/07/11	4	36.23	4	36.49	36.80	0	3,099	0.00%
2019/07/10	3	33.33	1	35.80	35.80	2	2,908	0.07%
2019/07/08	0	0.00	1	32.45	32.35	-1	2,991	-0.03%
2019/07/04	1	32.50	1	32.35	32.90	0	3,180	0.00%
2019/07/03	0	0.00	3	32.20	32.10	-3	3,236	-0.09%
2019/07/02	0	0.00	7	32.20	32.30	-7	3,420	-0.20%
2019/06/25	7	31.50	0	0.00	31.45	7	4,004	0.17%
2019/06/21	2	33.08	2	32.60	31.70	0	4,317	0.00%
2019/06/20	0	0.00	4	31.98	32.35	-4	4,331	-0.09%
2019/06/18	2	31.20	0	0.00	31.00	2	4,417	0.05%
2019/06/13	1	32.90	1	31.95	31.50	0	4,625	0.00%
2019/06/12	8	32.49	7	32.61	32.95	1	4,701	0.02%
2019/06/05	2	31.25	0	0.00	31.10	2	6,114	0.03%
2019/05/30	0	0.00	1	31.15	31.40	-1	7,087	-0.01%
2019/05/23	2	31.25	0	0.00	30.90	2	7,217	0.03%
2019/05/17	1	31.80	0	0.00	31.55	1	7,296	0.01%
2019/05/15	3	33.82	1	33.95	33.95	2	7,297	0.03%
2019/05/14	0	0.00	1	32.00	33.00	-1	7,285	-0.01%
2019/05/13	1	33.60	1	33.20	32.80	0	7,185	0.00%
2019/05/10	0	0.00	7	33.10	33.70	-7	7,109	-0.10%
2019/05/08	5	35.57	0	0.00	35.35	5	6,904	0.07%
2019/05/03	0	0.00	3	38.65	39.00	-3	6,703	-0.04%
2019/05/02	4	39.00	1	39.05	38.80	3	6,634	0.05%
2019/04/30	0	0.00	2	36.90	37.50	-2	6,546	-0.03%
2019/04/29	4	37.61	3	38.83	37.50	1	6,501	0.02%
2019/04/26	5	38.93	3	38.97	38.95	2	6,379	0.03%
2019/04/23	2	38.00	0	0.00	37.95	2	6,208	0.03%
2019/04/22	0	0.00	1	39.00	38.65	-1	6,181	-0.02%
2019/04/19	3	37.85	2	37.88	37.70	1	6,119	0.02%
2019/04/18	4	38.80	1	38.70	38.25	3	6,016	0.05%
2019/04/17	2	40.20	1	40.40	39.20	1	5,932	0.02%
2019/04/16	0	0.00	3	39.53	39.50	-3	5,834	-0.05%
2019/04/12	7	39.40	6	39.93	38.95	1	5,677	0.02%
2019/04/11	5	39.93	0	0.00	40.05	5	5,554	0.09%
2019/04/10	5	41.61	1	41.15	41.10	4	5,459	0.07%
2019/04/09	3	43.20	1	42.00	42.90	2	5,339	0.04%
2019/04/08	3	43.33	5	44.60	43.05	-2	5,252	-0.04%
2019/04/03	15	40.98	20	41.71	43.45	-5	5,053	-0.10%
2019/04/02	0	0.00	3	39.92	39.50	-3	4,620	-0.06%
2019/04/01	0	0.00	4	39.15	39.00	-4	4,567	-0.09%
2019/03/28	1	39.30	0	0.00	39.05	1	4,497	0.02%
2019/03/27	1	40.25	2	40.10	40.75	-1	4,438	-0.02%
2019/03/26	3	39.28	3	39.52	39.00	0	4,258	0.00%
2019/03/25	2	37.30	0	0.00	38.00	2	4,125	0.05%
2019/03/22	2	38.40	0	0.00	38.25	2	4,042	0.05%
2019/03/19	4	38.55	0	0.00	38.00	4	3,894	0.10%
2019/03/18	2	38.35	6	38.32	38.65	-4	3,804	-0.11%
2019/03/15	2	40.50	0	0.00	38.50	2	3,726	0.05%
2019/03/14	6	40.44	7	39.86	40.65	-1	3,582	-0.03%
2019/03/13	3	39.97	11	39.56	40.30	-8	3,419	-0.23%
2019/03/12	4	37.76	8	38.33	37.55	-4	3,078	-0.13%
2019/03/11	4	37.60	5	37.65	38.60	-1	2,521	-0.04%
2019/03/08	1	34.65	3	34.35	35.10	-2	2,187	-0.09%
2019/03/07	2	34.15	5	34.82	35.10	-3	2,108	-0.14%
2019/03/06	12	33.28	14	33.29	34.70	-2	1,888	-0.11%
2019/03/05	2	31.88	3	32.33	31.95	-1	1,550	-0.06%
2019/03/04	0	0.00	1	29.60	30.40	-1	1,261	-0.08%
2019/02/27	1	28.65	0	0.00	28.80	1	1,193	0.08%
2019/02/26	1	28.65	13	28.20	28.35	-12	1,179	-1.02%
2019/02/21	13	27.85	0	0.00	27.95	13	1,133	1.15%
2019/02/20	0	0.00	8	27.86	28.10	-8	1,163	-0.69%
2019/02/18	14	27.88	3	28.07	28.00	11	1,411	0.78%
2019/02/15	2	26.95	0	0.00	26.90	2	1,301	0.15%
2019/01/30	0	0.00	1	24.10	23.95	-1	1,182	-0.08%
2019/01/08	0	0.00	1	22.95	22.95	-1	1,237	-0.08%
2018/12/26	0	0.00	2	24.00	23.60	-2	1,347	-0.15%
2018/12/21	1	22.70	0	0.00	23.50	1	1,362	0.07%
2018/12/19	0	0.00	2	23.80	23.70	-2	1,348	-0.15%
2018/12/13	0	0.00	2	25.38	25.20	-2	1,446	-0.14%
2018/12/12	2	24.70	0	0.00	24.65	2	1,427	0.14%
2018/12/03	0	0.00	1	25.15	25.25	-1	1,434	-0.07%
2018/11/30	1	24.20	0	0.00	24.30	1	1,402	0.07%
2018/11/29	2	24.53	4	24.40	24.30	-2	1,383	-0.14%
2018/11/28	0	0.00	3	24.70	24.55	-3	1,362	-0.22%
2018/11/22	2	24.75	6	24.43	24.35	-4	1,335	-0.30%
2018/11/21	1	23.90	70	24.00	24.10	-69	1,312	-5.26%
2018/11/20	1	24.00	2	24.15	24.15	-1	1,301	-0.08%
2018/11/19	1	23.80	0	0.00	24.10	1	1,272	0.08%
2018/11/16	78	24.03	6	23.88	24.00	72	1,240	5.81%
2018/11/15	6	22.97	0	0.00	23.45	6	1,079	0.56%
2018/10/24	2	20.85	0	0.00	20.85	2	1,128	0.18%
2018/10/12	3	21.65	0	0.00	21.75	3	1,115	0.27%
2018/10/09	0	0.00	2	24.00	24.25	-2	1,064	-0.19%
2018/10/05	1	24.30	0	0.00	24.30	1	1,052	0.10%
2018/09/28	2	26.20	0	0.00	25.90	2	1,046	0.19%
2018/09/25	4	25.90	6	26.00	25.90	-2	1,029	-0.19%
2018/09/21	6	25.85	0	0.00	25.85	6	1,029	0.58%
2018/08/23	2	27.70	0	0.00	27.90	2	1,025	0.19%
2018/08/16	1	27.60	0	0.00	27.65	1	1,028	0.10%
2018/08/15	2	27.95	0	0.00	28.30	2	1,018	0.20%
2018/08/14	0	0.00	2	29.45	29.45	-2	964	-0.21%
2018/08/13	1	29.60	0	0.00	29.80	1	967	0.10%
2018/08/03	2	30.60	0	0.00	30.80	2	1,063	0.19%
2018/08/02	2	31.15	1	31.05	30.80	1	1,054	0.09%
2018/08/01	1	33.00	0	0.00	33.05	1	1,061	0.09%
2018/07/30	0	0.00	2	33.10	33.05	-2	1,060	-0.19%
2018/07/24	0	0.00	0.2	32.40	32.45	-0.2	1,072	-0.01%
2018/07/19	0	0.00	1	32.80	32.55	-1	1,094	-0.09%
2018/07/13	1	31.55	0	0.00	31.70	1	1,092	0.09%
2018/07/06	2	30.90	0	0.00	30.65	2	1,088	0.18%
2018/07/02	6	32.98	5	32.76	32.55	1	1,095	0.09%
2018/06/26	2	33.20	0	0.00	33.00	2	1,081	0.18%
2018/06/25	1	34.00	0	0.00	34.00	1	1,063	0.09%
2018/06/22	2	34.55	0	0.00	34.45	2	1,049	0.19%
2018/06/14	0	0.00	0.1	36.35	35.90	-0.1	990	-0.01%
2018/06/13	5	36.46	5	36.20	35.95	0	991	0.00%
2018/06/11	0	0.00	1	36.35	36.35	-1	965	-0.10%
2018/06/07	2	36.33	0	0.00	36.30	2	961	0.21%
2018/06/06	2	35.80	0	0.00	35.65	2	942	0.21%
2018/06/01	2	35.45	0	0.00	35.45	2	963	0.21%
2018/05/31	1	35.10	0	0.00	35.45	1	970	0.10%
2018/05/29	0	0.00	3	35.40	35.40	-3	969	-0.31%
2018/05/28	2	35.35	0	0.00	35.35	2	975	0.20%
2018/05/25	3	35.20	0	0.00	35.25	3	962	0.31%
2018/05/23	2	35.15	0	0.00	35.15	2	977	0.20%
2018/05/16	4	35.60	0	0.00	35.55	4	991	0.40%
2018/05/15	0	0.00	0.4	39.50	39.50	-0.4	928	-0.04%
2018/05/11	0	0.00	5	40.64	41.00	-5	988	-0.51%
2018/05/10	0	0.00	4	41.00	40.40	-4	996	-0.40%
2018/05/09	2	41.00	0	0.00	41.00	2	998	0.20%
2018/04/26	1	39.45	0	0.00	39.45	1	994	0.10%
2018/04/25	2	39.58	0	0.00	39.50	2	1,011	0.20%
2018/04/16	1	40.25	5	40.25	40.25	-4	1,045	-0.38%
2018/04/13	1	40.40	0	0.00	40.50	1	1,069	0.09%
2018/04/12	1.2	40.33	0	0.00	40.40	1.2	1,109	0.11%
2018/04/11	2	40.45	1	40.50	40.40	1	1,136	0.09%
2018/03/13	0	0.00	1	42.70	43.00	-1	1,748	-0.06%
2018/02/23	1	42.00	0	0.00	42.15	1	2,005	0.05%
2018/02/22	1	41.65	0	0.00	41.60	1	2,024	0.05%
2018/02/07	1	42.35	0	0.00	41.70	1	2,171	0.05%
2018/02/02	0.2	46.80	0	0.00	46.95	0.2	2,198	0.01%
2018/01/26	1	45.50	0	0.00	45.50	1	2,505	0.04%
2018/01/22	1	46.80	0	0.00	46.75	1	2,593	0.04%
2018/01/19	1	47.40	1	47.20	47.40	0	2,660	0.00%
2018/01/17	1	47.45	0	0.00	47.40	1	2,887	0.03%
2018/01/11	1	47.65	0	0.00	47.05	1	3,037	0.03%
2018/01/08	2	48.98	0	0.00	48.70	2	3,146	0.06%
2018/01/04	0	0.00	1	49.60	49.45	-1	3,273	-0.03%
2018/01/02	2	49.60	4	49.20	49.30	-2	3,458	-0.06%