正崴 (2392)-凱基-豐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
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-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/11/21	2	73.05	2	72.95	72.70	0	9,244	0.00%
2024/11/20	29	72.96	17	72.41	72.80	12	9,151	0.13%
2024/11/19	20	73.77	16	74.45	75.10	4	8,982	0.04%
2024/11/18	32	72.96	45	73.30	72.20	-13	8,775	-0.15%
2024/11/15	21	73.98	9	73.72	72.60	12	8,468	0.14%
2024/11/14	30	73.19	16	74.18	72.00	14	8,001	0.17%
2024/11/13	50	73.83	34	74.99	75.10	16	7,525	0.21%
2024/11/12	44	72.18	28	71.99	71.60	16	6,900	0.23%
2024/11/11	67	74.53	22.1	74.70	74.50	44.9	6,708	0.67%
2024/11/08	71	73.63	77.1	73.22	74.20	-6.1	6,099	-0.10%
2024/11/07	19	66.70	30	68.81	69.50	-11	5,274	-0.21%
2024/11/06	31	63.29	2	63.35	63.20	29	4,993	0.58%
2024/11/05	1	63.00	3	62.90	62.80	-2	5,131	-0.04%
2024/11/04	4	62.20	7	61.93	62.00	-3	5,345	-0.06%
2024/11/01	3	63.07	7	62.89	63.10	-4	5,369	-0.07%
2024/10/30	13	63.71	17	64.11	64.80	-4	5,410	-0.07%
2024/10/29	11	62.25	9	62.31	61.70	2	5,324	0.04%
2024/10/28	2	63.10	1	61.60	61.60	1	5,228	0.02%
2024/10/25	4	62.98	3	62.90	62.90	1	5,304	0.02%
2024/10/24	2	63.60	2	63.50	61.80	0	5,399	0.00%
2024/10/23	3.1	62.20	6	62.15	62.10	-2.9	5,482	-0.05%
2024/10/22	11	61.56	0	0.00	61.80	11	5,571	0.20%
2024/10/21	0	0.00	1	62.20	62.10	-1	5,751	-0.02%
2024/10/18	1	61.50	3	61.50	60.70	-2	5,914	-0.03%
2024/10/17	0	0.00	2	61.90	61.60	-2	6,084	-0.03%
2024/10/14	0	0.00	1	60.10	61.90	-1	6,696	-0.01%
2024/10/11	1.1	60.02	0	0.00	59.80	1.1	7,153	0.02%
2024/10/09	5	61.60	0	0.00	61.60	5	8,150	0.06%
2024/10/08	2	61.80	10	61.80	62.20	-8	9,853	-0.08%
2024/10/07	5	64.00	6	64.05	63.80	-1	11,621	-0.01%
2024/09/30	0	0.00	3	64.57	64.30	-3	12,809	-0.02%
2024/09/26	23	65.94	2	66.15	64.80	21	13,051	0.16%
2024/09/25	0	0.00	10	65.90	65.60	-10	13,171	-0.08%
2024/09/24	3	64.20	0	0.00	64.50	3	13,450	0.02%
2024/09/23	0	0.00	3	64.50	64.90	-3	13,686	-0.02%
2024/09/20	5	65.26	7	66.34	64.20	-2	13,960	-0.01%
2024/09/19	3	62.80	9	65.03	65.30	-6	13,917	-0.04%
2024/09/16	6	64.50	3	64.40	64.60	3	14,589	0.02%
2024/09/13	2	63.80	7	64.34	64.20	-5	14,840	-0.03%
2024/09/12	15	63.94	2	64.45	64.60	13	15,139	0.09%
2024/09/11	6	61.80	0	0.00	61.70	6	15,483	0.04%
2024/09/10	0	0.00	1	62.20	61.70	-1	15,751	-0.01%
2024/09/09	0	0.00	2	63.20	63.30	-2	16,755	-0.01%
2024/09/05	0	0.00	5	63.16	62.80	-5	17,300	-0.03%
2024/09/04	1	63.30	5	63.70	63.00	-4	17,298	-0.02%
2024/09/03	0	0.00	2	68.85	68.30	-2	17,213	-0.01%
2024/09/02	4	70.58	0	0.00	70.00	4	17,269	0.02%
2024/08/30	11	72.03	4	72.58	71.50	7	17,202	0.04%
2024/08/29	14	70.37	0	0.00	70.40	14	16,956	0.08%
2024/08/28	14	70.66	7	71.13	71.50	7	16,878	0.04%
2024/08/27	1	68.80	3	68.20	69.00	-2	16,614	-0.01%
2024/08/22	2	67.95	0	0.00	67.50	2	16,791	0.01%
2024/08/21	2	69.20	0	0.00	67.90	2	17,412	0.01%
2024/08/20	7	68.79	16	68.84	69.50	-9	18,218	-0.05%
2024/08/19	15	67.13	1	67.00	66.70	14	18,991	0.07%
2024/08/16	0	0.00	19	66.69	66.60	-19	19,311	-0.10%
2024/08/15	3	66.10	10	65.85	65.90	-7	19,609	-0.04%
2024/08/14	2	66.00	7	67.21	66.30	-5	20,179	-0.02%
2024/08/13	0	0.00	7	66.39	67.30	-7	20,223	-0.03%
2024/08/12	0	0.00	10	67.30	66.80	-10	20,212	-0.05%
2024/08/09	13	66.90	18	67.22	66.90	-5	20,242	-0.02%
2024/08/08	0	0.00	3	64.70	63.70	-3	20,135	-0.01%
2024/08/07	3	64.93	7	65.56	66.00	-4	20,270	-0.02%
2024/08/06	8	58.91	6	59.82	60.70	2	20,133	0.01%
2024/08/05	6	63.47	2	63.30	62.70	4	19,946	0.02%
2024/08/02	9.1	70.38	0	0.00	69.60	9.1	19,945	0.05%
2024/08/01	11.1	72.85	21	72.96	74.00	-9.9	19,997	-0.05%
2024/07/31	16	69.94	3	71.40	70.30	13	20,024	0.06%
2024/07/30	12	69.08	1	68.50	69.80	11	20,242	0.05%
2024/07/29	9	70.34	4	70.50	68.80	5	20,142	0.02%
2024/07/26	5	71.26	2	71.80	71.30	3	20,024	0.01%
2024/07/22	3	76.07	8	75.93	74.50	-5	19,802	-0.03%
2024/07/19	3	78.53	1	79.20	76.80	2	19,624	0.01%
2024/07/18	1	80.10	2	80.35	79.80	-1	19,458	-0.01%
2024/07/17	2	85.35	1	86.20	83.60	1	19,273	0.01%
2024/07/16	12	85.32	12	86.00	84.40	0	19,090	0.00%
2024/07/15	10	88.01	5	87.20	86.10	5	18,952	0.03%
2024/07/12	18	88.91	21	90.33	89.50	-3	18,704	-0.02%
2024/07/11	99	91.47	36	91.94	89.60	63	18,215	0.35%
2024/07/10	154	90.90	134	91.19	90.00	20	17,228	0.12%	大買/大賣/
2024/07/09	71	84.75	83	86.40	89.10	-12	15,502	-0.08%
2024/07/08	45	82.54	45	81.68	81.00	0	13,719	0.00%
2024/07/05	24	79.29	6	78.22	79.00	18	12,866	0.14%
2024/07/04	1	77.80	0	0.00	76.90	1	12,601	0.01%
2024/07/03	2	77.60	2	77.65	76.50	0	12,521	0.00%
2024/07/02	3	76.37	14	76.07	76.90	-11	12,413	-0.09%
2024/07/01	5	78.20	0	0.00	77.80	5	12,264	0.04%
2024/06/28	5	79.08	21	78.75	79.00	-16	12,141	-0.13%
2024/06/27	20	77.82	3.1	78.36	77.70	17	11,918	0.14%
2024/06/26	20.1	77.76	15	77.93	77.50	5.1	11,835	0.04%
2024/06/25	20	75.23	11	76.06	76.30	9	11,610	0.08%
2024/06/24	3	75.20	2	76.55	75.30	1	11,628	0.01%
2024/06/21	24	79.38	23	79.34	77.70	1	11,472	0.01%
2024/06/20	2	76.05	3	77.47	77.80	-1	10,902	-0.01%
2024/06/19	5	75.98	20	75.63	74.60	-15	10,646	-0.14%
2024/06/18	43	79.77	36	78.64	77.40	7	10,334	0.07%
2024/06/17	32	78.01	35	78.91	78.70	-3	9,912	-0.03%
2024/06/14	46	79.22	52	79.57	79.70	-6	9,647	-0.06%
2024/06/13	19	73.79	28	73.43	75.90	-9	8,601	-0.10%
2024/06/12	22	67.07	15.6	67.18	69.00	6.4	8,254	0.08%
2024/06/11	10	69.86	18	71.95	69.20	-8	8,037	-0.10%
2024/06/07	0	0.00	1	69.50	70.50	-1	8,047	-0.01%
2024/06/06	14	68.07	1	68.50	66.60	13	8,085	0.16%
2024/06/05	15.1	69.97	0.9	70.80	69.60	14.2	7,991	0.18%
2024/06/04	9	72.16	5	71.90	71.20	4	7,988	0.05%
2024/06/03	10	72.75	0	0.00	72.40	10	7,971	0.13%
2024/05/31	2	72.90	1	74.50	72.00	1	7,949	0.01%
2024/05/30	5	72.78	2	73.20	72.50	3	7,882	0.04%
2024/05/29	2	75.00	1	75.00	75.00	1	7,869	0.01%
2024/05/28	15	73.61	5	76.00	75.80	10	7,803	0.13%
2024/05/27	13	75.22	5	75.86	73.90	8	7,632	0.10%
2024/05/24	28.5	72.91	22	72.90	72.20	6.5	7,015	0.09%
2024/05/23	16	70.43	27.3	71.90	73.30	-11.3	6,116	-0.18%
2024/05/22	2	61.80	15	64.90	66.70	-13	5,175	-0.25%
2024/05/21	3	57.12	2	60.90	60.70	1	4,835	0.02%
2024/05/20	5	56.96	26.4	58.86	58.50	-21.4	4,496	-0.48%
2024/05/17	8	53.43	7	53.31	53.70	1	3,911	0.03%
2024/05/16	0	0.00	11	52.21	52.00	-11	3,770	-0.29%
2024/05/15	3	52.17	17	51.52	51.60	-14	3,721	-0.38%
2024/05/14	2	51.90	0	0.00	51.50	2	3,610	0.06%
2024/05/13	5	51.90	1	51.60	51.60	4	3,527	0.11%
2024/05/10	1	48.75	1	48.75	48.75	0	3,315	0.00%
2024/05/09	1.1	48.90	1	49.65	48.80	0.1	3,289	0.00%
2024/05/08	27	49.38	10	49.60	49.35	17	3,201	0.53%
2024/05/07	0	0.00	6	50.22	49.45	-6	3,130	-0.19%
2024/05/06	3	49.35	4	49.34	49.50	-1	2,921	-0.03%
2024/05/03	10	48.64	15	48.64	48.75	-5	2,761	-0.18%
2024/04/30	0	0.00	0.1	46.90	46.60	-0.1	2,460	-0.01%
2024/04/26	0	0.00	1.1	45.78	45.50	-1.1	2,404	-0.05%
2024/04/23	1	44.35	5	44.45	44.60	-4	2,415	-0.17%
2024/04/22	0	0.00	2	44.20	44.15	-2	2,424	-0.08%
2024/04/19	4	44.74	1	44.60	44.40	3	2,430	0.12%
2024/04/18	1	45.75	0	0.00	46.25	1	2,388	0.04%
2024/04/17	5	43.75	0	0.00	44.45	5	2,355	0.21%
2024/04/16	10	44.00	6	45.00	43.50	4	2,351	0.17%
2024/04/11	6	46.00	0	0.00	45.85	6	2,300	0.26%
2024/04/09	0	0.00	1	46.20	46.25	-1	2,395	-0.04%
2024/04/08	10	46.15	0	0.00	45.90	10	2,389	0.42%
2024/04/03	2	46.35	2	46.65	46.35	0	2,378	0.00%
2024/04/02	8	46.73	2	46.75	47.00	6	2,371	0.25%
2024/04/01	2	47.30	13	47.17	47.10	-11	2,388	-0.46%
2024/03/29	17	47.67	2	47.70	46.40	15	2,313	0.65%
2024/03/28	11	46.46	1	46.50	46.00	10	2,161	0.46%
2024/03/27	13	46.75	24	46.67	47.10	-11	2,122	-0.52%
2024/03/26	0	0.00	1	45.00	44.85	-1	2,030	-0.05%
2024/03/25	0	0.00	1	45.25	45.15	-1	2,077	-0.05%
2024/03/21	0	0.00	1	44.85	44.90	-1	2,252	-0.04%
2024/03/20	13	44.69	0	0.00	44.40	13	2,327	0.56%
2024/03/19	4	44.03	0	0.00	44.05	4	2,418	0.17%
2024/03/18	1	43.80	3	44.15	44.00	-2	2,711	-0.07%
2024/03/15	3	44.15	3	44.95	44.15	0	3,287	0.00%
2024/03/14	4	44.56	1	45.05	44.40	3	3,448	0.09%
2024/03/13	1	45.50	0	0.00	45.15	1	3,437	0.03%
2024/03/12	0	0.00	19	45.38	45.20	-19	3,402	-0.56%
2024/03/08	5.1	45.31	0	0.00	43.95	5.1	3,332	0.15%
2024/03/07	2	45.55	4	45.80	45.45	-2	3,320	-0.06%
2024/03/06	2	46.10	0	0.00	46.05	2	3,334	0.06%
2024/03/05	0	0.00	5	46.21	46.50	-5	3,341	-0.15%
2024/03/04	1	46.40	4	46.10	45.85	-3	3,355	-0.09%
2024/03/01	5	45.29	1.3	46.01	46.05	3.7	3,335	0.11%
2024/02/29	1.3	45.25	3	45.08	45.45	-1.7	3,380	-0.05%
2024/02/27	1	44.35	3	44.35	44.50	-2	3,421	-0.06%
2024/02/26	7	44.79	8	44.61	44.50	-1	3,391	-0.03%
2024/02/23	1	44.45	1	43.85	43.90	0	3,346	0.00%
2024/02/21	2	44.05	3	44.30	44.20	-1	3,323	-0.03%
2024/02/20	0	0.00	4	43.78	43.50	-4	3,318	-0.12%
2024/02/19	4	43.75	0	0.00	43.75	4	3,302	0.12%
2024/02/16	8	43.19	0	0.00	43.20	8	3,320	0.24%
2024/02/02	0	0.00	7	43.90	43.70	-7	3,322	-0.21%
2024/01/30	1	45.00	1	44.70	44.25	0	3,330	0.00%
2024/01/29	0	0.00	8	44.86	44.80	-8	3,325	-0.24%
2024/01/26	0	0.00	7	44.69	44.70	-7	3,329	-0.21%
2024/01/25	1	44.80	0	0.00	44.80	1	3,329	0.03%
2024/01/22	0	0.00	20	44.23	44.35	-20	3,319	-0.60%
2024/01/19	3	43.73	3	43.65	43.90	0	3,314	0.00%
2024/01/16	3	44.63	3	44.50	44.65	0	3,273	0.00%
2024/01/15	3	45.20	4	45.10	45.20	-1	3,254	-0.03%
2024/01/04	11	46.74	0	0.00	46.10	11	3,261	0.34%
2024/01/03	4	48.75	4	48.98	48.80	0	3,179	0.00%
2023/12/29	3	48.28	0	0.00	48.30	3	3,162	0.09%
2023/12/28	0	0.00	3	48.67	48.65	-3	3,161	-0.09%
2023/12/27	18	49.01	4.2	49.28	48.65	13.8	3,156	0.44%
2023/12/25	0	0.00	1	48.05	48.10	-1	3,137	-0.03%
2023/12/22	4	48.35	6	48.43	48.20	-2	3,145	-0.06%
2023/12/21	4	48.94	3	48.95	48.80	1	3,163	0.03%
2023/12/20	3	49.90	2	49.30	49.90	1	3,185	0.03%
2023/12/19	3	48.43	3	48.00	48.50	0	3,128	0.00%
2023/12/18	24	49.68	11	50.06	49.20	13	3,071	0.42%
2023/12/15	1	50.20	6	50.75	50.20	-5	2,983	-0.17%
2023/12/14	17	49.84	5	49.73	50.00	12	3,012	0.40%
2023/12/13	17	50.22	4	49.41	49.60	13	2,903	0.45%
2023/12/12	21	50.45	15	50.23	51.60	6	2,612	0.23%
2023/12/11	4	46.53	2	46.75	47.10	2	2,064	0.10%
2023/12/07	0	0.00	1	45.30	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	20	44.83	45.00	-20	1,967	-1.02%
2023/12/05	0	0.00	10	44.50	44.75	-10	1,986	-0.50%
2023/12/04	10	44.10	0	0.00	44.45	10	1,983	0.50%
2023/12/01	1	44.80	5	44.60	44.90	-4	1,982	-0.20%
2023/11/29	10	44.00	0	0.00	44.30	10	2,037	0.49%
2023/11/28	10	43.85	0	0.00	43.90	10	2,078	0.48%
2023/11/08	1	39.35	0	0.00	39.65	1	2,500	0.04%
2023/10/31	1	38.55	0	0.00	38.45	1	2,523	0.04%
2023/10/27	2	39.00	0	0.00	39.00	2	2,555	0.08%
2023/10/25	0	0.00	1	39.45	39.55	-1	2,609	-0.04%
2023/10/18	1	39.70	0	0.00	39.80	1	2,917	0.03%
2023/09/28	0	0.00	10	41.15	40.90	-10	3,106	-0.32%
2023/09/27	10	40.40	0	40.50	40.35	10	3,132	0.32%
2023/09/25	1	42.45	0	0.00	41.90	1	3,118	0.03%
2023/09/21	0	0.00	1	41.35	41.35	-1	3,053	-0.03%
2023/09/20	0	0.00	1	42.00	41.85	-1	3,045	-0.03%
2023/09/19	1	44.65	0	0.00	42.75	1	3,033	0.03%
2023/09/14	2	44.28	1	44.45	43.50	1	2,939	0.03%
2023/09/13	0	0.00	3	44.85	44.40	-3	2,898	-0.10%
2023/09/11	1	43.35	0	0.00	43.80	1	2,894	0.03%
2023/09/08	0	0.00	1	44.95	44.85	-1	2,844	-0.04%
2023/09/07	0	0.00	1	45.85	45.90	-1	2,816	-0.04%
2023/09/06	1	45.65	3	45.65	45.80	-2	2,882	-0.07%
2023/09/05	0	0.00	5	45.96	45.90	-5	2,854	-0.18%
2023/09/01	3	46.10	0	0.00	45.85	3	2,740	0.11%
2023/08/31	2	46.70	2	46.70	46.65	0	2,656	0.00%
2023/08/30	0	0.00	8	44.54	45.80	-8	2,554	-0.31%
2023/08/29	6	44.03	2	44.10	44.10	4	2,428	0.16%
2023/08/28	0	0.00	11	44.00	43.80	-11	2,421	-0.45%
2023/08/25	0	0.00	3	43.20	43.25	-3	2,478	-0.12%
2023/08/24	0	0.00	7	43.10	43.05	-7	2,444	-0.29%
2023/08/23	0	0.00	1	43.30	42.95	-1	2,425	-0.04%
2023/08/21	0	0.00	2	42.30	42.40	-2	2,375	-0.08%
2023/08/18	0	0.00	1	43.00	42.95	-1	2,361	-0.04%
2023/08/17	0	0.00	3	42.60	42.85	-3	2,326	-0.13%
2023/08/16	0	0.00	10	42.25	42.35	-10	2,277	-0.44%
2023/08/15	0	0.00	5	41.14	42.20	-5	2,221	-0.23%
2023/08/14	0	0.00	5	39.75	39.95	-5	2,106	-0.24%
2023/08/11	0	0.00	2	38.80	39.00	-2	2,074	-0.10%
2023/08/09	2	39.50	0	0.00	39.45	2	2,113	0.09%
2023/08/08	2	39.20	5	39.82	40.00	-3	2,112	-0.14%
2023/08/01	1	39.00	0	0.00	38.70	1	2,050	0.05%
2023/07/31	2	39.03	0	0.00	39.00	2	2,043	0.10%
2023/07/28	3	39.48	2	39.65	39.70	1	2,008	0.05%
2023/07/27	1	40.30	0	0.00	40.00	1	1,985	0.05%
2023/07/26	0	0.00	1	40.55	40.50	-1	1,964	-0.05%
2023/07/25	14	43.23	0	0.00	43.30	14	1,855	0.75%
2023/07/24	0	0.00	4	43.15	43.05	-4	1,768	-0.23%
2023/07/21	0	0.00	3	42.15	42.95	-3	1,720	-0.17%
2023/07/20	10	42.03	0	0.00	42.20	10	1,692	0.59%
2023/07/19	3	43.23	0	0.00	42.80	3	1,639	0.18%
2023/07/18	2	43.25	0	0.00	43.25	2	1,633	0.12%
2023/07/13	5	43.30	2	43.30	42.95	3	1,683	0.18%
2023/07/07	0	0.00	5	43.10	43.25	-5	1,869	-0.27%
2023/07/06	6	43.95	24	44.02	43.70	-18	1,839	-0.98%
2023/07/04	0	0.00	1	43.15	43.25	-1	1,720	-0.06%
2023/06/30	0	0.00	2	42.40	42.10	-2	1,678	-0.12%
2023/06/28	2	42.30	0	0.00	42.00	2	1,691	0.12%
2023/06/26	2	42.60	2	42.70	42.55	0	1,751	0.00%
2023/06/21	0	0.00	5	41.79	41.90	-5	1,884	-0.27%
2023/06/20	3	41.60	0	0.00	41.60	3	1,906	0.16%
2023/06/16	6	42.13	0	0.00	41.90	6	1,926	0.31%
2023/06/15	0	0.00	9	41.65	41.55	-9	1,872	-0.48%
2023/06/14	0	0.00	1	41.90	41.80	-1	1,881	-0.05%
2023/06/13	2	42.00	0	0.00	42.05	2	1,890	0.11%
2023/06/12	4	42.20	5	42.23	41.90	-1	1,870	-0.05%
2023/06/09	0	0.00	1	41.00	41.05	-1	1,790	-0.06%
2023/06/08	0	0.00	1	41.30	40.80	-1	1,797	-0.06%
2023/05/31	13	41.72	7	41.94	41.65	6	1,784	0.34%
2023/05/26	0	0.00	1	39.90	40.00	-1	1,734	-0.06%
2023/05/17	0	0.00	2	40.00	39.90	-2	1,761	-0.11%
2023/05/05	0	0.00	1	41.80	41.40	-1	1,910	-0.05%
2023/04/28	0	0.00	2	41.63	41.90	-2	2,000	-0.10%
2023/04/27	1	40.90	1	41.05	41.15	0	1,989	0.00%
2023/04/25	1	41.25	0	0.00	40.60	1	1,982	0.05%
2023/04/21	1	42.30	4	41.61	41.45	-3	1,950	-0.15%
2023/04/20	4	42.98	0	0.00	42.35	4	1,929	0.21%
2023/04/19	4	43.44	6	43.29	43.25	-2	1,909	-0.10%
2023/04/18	8	43.71	5	43.25	42.95	3	1,859	0.16%
2023/04/17	2	43.30	2	43.20	43.35	0	1,795	0.00%
2023/04/14	1	43.15	7	43.14	43.25	-6	1,775	-0.34%
2023/04/13	15	43.40	30	43.13	43.05	-15	1,728	-0.87%
2023/04/12	31	42.92	34.1	42.42	43.15	-3.1	1,639	-0.19%
2023/04/11	2	41.80	6	41.88	41.75	-4	1,520	-0.26%
2023/04/10	0	0.00	11	41.70	41.60	-11	1,514	-0.73%
2023/04/07	3	41.60	0	0.00	41.80	3	1,506	0.20%
2023/03/31	2	41.50	0	0.00	41.35	2	1,495	0.13%
2023/03/30	1	41.65	0	0.00	41.35	1	1,482	0.07%
2023/03/29	0	0.00	1	41.80	41.95	-1	1,479	-0.07%
2023/03/28	1	41.70	0	0.00	41.40	1	1,476	0.07%
2023/03/27	17	42.65	10	42.79	41.70	7	1,461	0.48%
2023/03/24	14.1	42.58	7	43.15	42.85	7.1	1,396	0.51%
2023/03/23	1	40.15	0	0.00	40.05	1	1,192	0.08%
2023/03/22	1	39.60	0	0.00	39.40	1	1,175	0.09%
2023/03/21	3	39.55	0	0.00	39.40	3	1,182	0.25%
2023/03/14	0	0.00	3	39.00	38.80	-3	1,222	-0.25%
2023/03/08	3	40.20	1	40.50	40.50	2	1,474	0.14%
2023/02/24	0	0.00	5	39.70	39.90	-5	1,752	-0.29%
2023/02/21	0	0.00	6	40.38	40.40	-6	1,727	-0.35%
2023/02/16	0	0.00	2	40.10	40.10	-2	1,780	-0.11%
2023/02/14	5	40.15	1	40.20	40.15	4	1,819	0.22%
2023/02/09	0	0.00	1	40.70	40.75	-1	1,811	-0.06%
2023/02/08	0	0.00	1	40.25	40.35	-1	1,776	-0.06%
2023/02/06	0	0.00	11	40.05	40.10	-11	1,736	-0.63%
2023/02/03	0	0.00	3	39.60	39.80	-3	1,685	-0.18%
2023/02/02	0	0.00	1	39.55	39.55	-1	1,646	-0.06%
2022/12/30	1	36.90	0	0.00	36.90	1	2,130	0.05%
2022/12/27	1	37.25	0	0.00	37.30	1	2,130	0.05%
2022/12/22	0	0.00	11	37.15	37.20	-11	2,140	-0.51%
2022/12/21	10	36.60	0	0.00	36.65	10	2,143	0.47%
2022/12/14	2	38.45	0	0.00	38.35	2	2,106	0.09%
2022/12/09	10	38.70	0	0.00	38.25	10	2,083	0.48%
2022/12/08	0	0.00	10	39.00	39.00	-10	2,060	-0.49%
2022/12/07	10	38.68	0	0.00	38.85	10	2,051	0.49%
2022/12/06	1	39.40	10	39.70	39.40	-9	2,018	-0.45%
2022/12/05	0	0.00	1	39.25	39.25	-1	1,974	-0.05%
2022/12/02	3	39.60	6	39.73	39.90	-3	1,934	-0.16%
2022/12/01	1	38.90	0	0.00	39.20	1	1,848	0.05%
2022/11/30	0	0.00	1	39.45	39.40	-1	1,783	-0.06%
2022/11/29	7	39.01	11	39.02	38.80	-4	1,697	-0.24%
2022/11/28	1	37.75	4	37.98	38.20	-3	1,540	-0.19%
2022/11/25	3	36.93	4	36.94	36.35	-1	1,451	-0.07%
2022/11/18	1	35.70	0	0.00	35.70	1	1,428	0.07%
2022/11/17	2	35.75	0	0.00	35.55	2	1,444	0.14%
2022/11/16	0	0.00	6	35.50	35.30	-6	1,460	-0.41%
2022/11/14	0	0.00	12	35.18	35.75	-12	1,600	-0.75%
2022/11/11	5	34.69	11	34.83	34.70	-6	1,623	-0.37%
2022/11/10	2	34.78	0	0.00	35.20	2	1,644	0.12%
2022/11/09	0	0.00	1	35.55	35.40	-1	1,645	-0.06%
2022/11/08	3	35.30	0	0.00	34.90	3	1,631	0.18%
2022/11/04	3	34.50	0	0.00	34.85	3	1,616	0.19%
2022/11/01	10	33.80	0	0.00	34.10	10	1,609	0.62%
2022/10/28	1	33.70	0	0.00	33.30	1	1,606	0.06%
2022/10/25	1	34.25	0	0.00	33.95	1	1,573	0.06%
2022/10/21	0	0.00	2	34.30	34.40	-2	1,560	-0.13%
2022/10/20	3	35.18	0	0.00	34.60	3	1,554	0.19%
2022/10/19	1	35.60	0	0.00	35.70	1	1,482	0.07%
2022/10/17	5	35.70	0	0.00	36.80	5	1,443	0.35%
2022/10/14	2	36.55	3	36.55	36.60	-1	1,417	-0.07%
2022/10/13	1	35.60	0	0.00	34.80	1	1,383	0.07%
2022/10/12	0	0.00	3	37.15	37.20	-3	1,324	-0.23%
2022/10/11	12	36.53	5	36.53	36.35	7	1,265	0.55%
2022/10/07	5	37.05	21	37.22	37.25	-16	1,124	-1.42%
2022/10/05	1	34.20	0	0.00	33.80	1	974	0.10%
2022/10/03	0	0.00	3	33.30	33.25	-3	969	-0.31%
2022/09/27	2	33.95	0	0.00	33.95	2	957	0.21%
2022/09/22	1	35.60	0	0.00	35.40	1	953	0.10%
2022/09/21	1	35.85	0	0.00	35.60	1	946	0.11%
2022/09/15	0	0.00	1	36.85	36.85	-1	950	-0.11%
2022/09/14	2	36.20	2	36.70	36.95	0	964	0.00%
2022/09/01	1	36.65	0	0.00	36.70	1	942	0.11%
2022/08/25	0	0.00	2	37.50	37.50	-2	871	-0.23%
2022/08/23	0	0.00	4	37.35	37.00	-4	838	-0.48%
2022/08/22	15	37.47	10	38.40	37.35	5	816	0.61%
2022/08/19	0	0.00	7	38.41	38.25	-7	759	-0.92%
2022/08/18	6	36.77	12	36.77	36.95	-6	642	-0.93%
2022/08/17	0	0.00	2	36.13	36.40	-2	582	-0.34%
2022/08/16	0	0.00	2	34.78	34.85	-2	524	-0.38%
2022/08/12	0	0.00	1	33.20	33.40	-1	500	-0.20%
2022/07/26	0	0.00	14	32.30	32.05	-14	489	-2.86%
2022/07/25	0	0.00	2	32.20	32.25	-2	489	-0.41%
2022/06/30	1	33.30	0	0.00	33.05	1	556	0.18%
2022/06/24	0	0.00	1	34.70	34.60	-1	583	-0.17%
2022/06/21	1	32.60	0	0.00	33.25	1	584	0.17%
2022/05/20	1	34.00	0	0.00	34.20	1	642	0.16%
2022/05/12	1	33.00	0	0.00	32.70	1	687	0.15%
2022/04/29	1	34.10	0	0.00	34.05	1	741	0.13%
2022/04/27	2	33.83	0	0.00	33.75	2	769	0.26%
2022/04/26	1	35.00	0	0.00	35.00	1	766	0.13%
2022/04/19	4	34.93	0	0.00	35.05	4	839	0.48%
2022/04/15	1	34.85	0	0.00	34.90	1	903	0.11%
2022/04/14	0	0.00	1	35.30	35.35	-1	978	-0.10%
2022/04/13	1	35.50	0	0.00	35.50	1	1,170	0.09%
2022/04/11	6	36.15	0	0.00	35.95	6	1,527	0.39%
2022/04/08	2	36.95	0	0.00	36.90	2	1,637	0.12%
2022/03/30	1	37.60	0.1	37.75	37.70	0.9	1,638	0.06%
2022/03/24	0	0.00	1	38.90	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	1	38.35	38.80	-1	1,592	-0.06%
2022/03/21	0	0.00	1	38.15	38.20	-1	1,590	-0.06%
2022/03/17	2	38.00	0	0.00	38.00	2	1,596	0.13%
2022/03/14	1	38.05	0	0.00	38.05	1	1,596	0.06%
2022/03/10	1	38.30	0	0.00	38.25	1	1,596	0.06%
2022/03/08	2	37.55	0	0.00	37.55	2	1,606	0.12%
2022/03/04	0	0.00	10	38.40	38.35	-10	1,594	-0.63%
2022/02/25	0	0.00	3	38.10	38.20	-3	1,619	-0.19%
2022/02/24	0	0.00	1	38.15	38.00	-1	1,654	-0.06%
2022/02/23	0	0.00	1	38.80	38.75	-1	1,654	-0.06%
2022/02/22	1	38.60	0	0.00	38.70	1	1,656	0.06%
2022/02/09	0	0.00	1	38.85	39.05	-1	1,698	-0.06%
2022/02/08	1	38.75	0	0.00	38.85	1	1,700	0.06%
2022/02/07	0	0.00	5	37.99	38.10	-5	1,707	-0.29%
2022/01/26	0	0.00	26	37.80	37.70	-26	1,709	-1.52%
2022/01/25	2	37.50	12	37.63	37.55	-10	1,721	-0.58%
2022/01/24	0	0.00	50	38.00	37.85	-50	1,715	-2.91%
2022/01/21	3	38.43	0	0.00	38.40	3	1,712	0.18%
2022/01/14	2	38.63	0	0.00	38.65	2	1,719	0.12%
2022/01/12	5	39.20	0	0.00	39.60	5	1,708	0.29%
2022/01/11	1	39.50	2	39.45	39.50	-1	1,678	-0.06%
2022/01/10	1	40.10	0	0.00	40.15	1	1,653	0.06%
2022/01/07	3	40.70	0	0.00	40.70	3	1,623	0.18%
2022/01/06	12	42.21	2	42.00	41.80	10	1,541	0.65%
2022/01/05	25	42.11	30	42.35	42.80	-5	1,360	-0.37%
2022/01/04	38	40.84	0	0.00	40.80	38	1,101	3.45%
2022/01/03	0	0.00	20	40.48	41.35	-20	1,033	-1.93%
2021/12/29	0	0.00	1	39.30	39.30	-1	1,040	-0.10%
2021/12/13	0	0.00	1	39.20	39.25	-1	1,092	-0.09%
2021/12/03	4	38.10	0	0.00	38.15	4	1,082	0.37%
2021/11/23	2	39.35	0	0.00	39.05	2	1,079	0.19%
2021/11/22	0	0.00	4	39.65	39.70	-4	1,045	-0.38%
2021/11/15	5	38.55	10	38.40	38.65	-5	998	-0.50%
2021/11/10	0	0.00	1	38.90	38.95	-1	1,017	-0.10%
2021/11/09	2	38.83	0	0.00	38.85	2	1,027	0.19%
2021/11/05	0	0.00	1	38.90	38.95	-1	1,043	-0.10%
2021/11/04	0	0.00	3	39.00	39.00	-3	1,053	-0.28%
2021/11/03	0	0.00	2	38.75	38.85	-2	1,048	-0.19%
2021/11/02	2	38.50	3	39.10	38.40	-1	1,045	-0.10%
2021/11/01	1	38.60	0	0.00	38.80	1	1,044	0.10%
2021/10/29	1	38.45	0	0.00	38.60	1	1,058	0.09%
2021/10/28	1	38.60	4	38.83	39.05	-3	1,046	-0.29%
2021/10/27	1	37.70	0	0.00	37.80	1	1,025	0.10%
2021/10/26	0	0.00	1	38.25	38.20	-1	1,027	-0.10%
2021/10/19	0	0.00	10	37.70	37.60	-10	1,087	-0.92%
2021/10/18	10	37.37	0	0.00	37.50	10	1,101	0.91%
2021/10/12	2	37.60	0	0.00	37.60	2	1,391	0.14%
2021/10/06	0	0.00	1	38.15	38.10	-1	1,847	-0.05%
2021/10/04	1	36.90	0	0.00	36.85	1	1,783	0.06%
2021/10/01	1	37.50	0	0.00	37.20	1	1,804	0.06%
2021/09/30	17	38.10	0	0.00	38.05	17	1,811	0.94%
2021/09/28	1	37.75	0	0.00	38.00	1	1,840	0.05%
2021/09/23	0	0.00	1	36.80	36.90	-1	1,874	-0.05%
2021/09/22	1	36.35	1	36.35	36.50	0	1,882	0.00%
2021/09/17	11	37.17	0	0.00	36.90	11	1,883	0.58%
2021/09/14	0	0.00	1	38.00	37.90	-1	1,907	-0.05%
2021/09/08	4	37.61	0	0.00	37.60	4	1,976	0.20%
2021/09/06	0	0.00	3	38.90	38.30	-3	1,991	-0.15%
2021/09/01	1	38.30	0	0.00	38.60	1	1,996	0.05%
2021/08/31	0	0.00	10	38.80	38.30	-10	1,991	-0.50%
2021/08/27	2	38.95	0	0.00	38.80	2	2,002	0.10%
2021/08/25	0	0.00	2	38.95	38.95	-2	2,022	-0.10%
2021/08/23	1	38.05	0	0.00	38.40	1	2,053	0.05%
2021/08/19	8	38.03	0	0.00	37.75	8	2,078	0.38%
2021/08/17	19	38.03	0	0.00	37.90	19	2,091	0.91%
2021/08/13	1	39.70	10	39.50	39.20	-9	2,080	-0.43%
2021/08/12	20	39.90	0	0.00	39.75	20	2,080	0.96%
2021/08/10	22	40.10	0	0.00	40.05	22	2,122	1.04%
2021/08/09	4	40.36	26	40.50	40.40	-22	2,172	-1.01%
2021/08/05	0	0.00	22	41.00	41.10	-22	2,223	-0.99%
2021/08/04	0.8	40.50	0	0.00	40.30	0.8	2,282	0.04%
2021/08/02	1	40.30	0	0.00	40.45	1	2,335	0.04%
2021/07/29	2	40.70	0	0.00	40.85	2	2,357	0.08%
2021/07/28	2	40.38	0	0.00	41.00	2	2,374	0.08%
2021/07/27	0	0.00	1	41.70	41.20	-1	2,410	-0.04%
2021/07/26	1	41.40	0	0.00	41.35	1	2,424	0.04%
2021/07/23	0	0.00	1	41.25	41.20	-1	2,446	-0.04%
2021/07/22	0	0.00	1	41.00	40.85	-1	2,455	-0.04%
2021/07/21	21	40.56	1	41.55	40.60	20	2,469	0.81%
2021/07/20	7	40.97	2	41.68	41.35	5	2,457	0.20%
2021/07/16	11	45.50	0	0.00	45.30	11	2,335	0.47%
2021/07/15	1	45.80	0	0.00	45.85	1	2,300	0.04%
2021/07/14	17	46.78	9	46.86	46.15	8	2,248	0.36%
2021/07/13	0	0.00	3	43.65	44.00	-3	1,848	-0.16%
2021/07/12	2	43.15	0.2	43.35	43.20	1.8	1,833	0.10%
2021/07/07	0	0.00	40	43.50	43.35	-40	1,915	-2.09%
2021/07/05	3	43.15	3	43.30	43.35	0	2,016	0.00%
2021/06/30	0	0.00	43	42.16	42.25	-43	2,121	-2.03%
2021/06/29	30	41.95	0	0.00	41.90	30	2,156	1.39%
2021/06/28	10	42.20	4	42.26	42.30	6	2,172	0.28%
2021/06/25	1	42.00	2	42.05	42.00	-1	2,200	-0.05%
2021/06/16	2	40.55	1	40.40	40.55	1	2,646	0.04%
2021/06/15	2	40.35	0	0.00	40.35	2	2,701	0.07%
2021/06/11	1	40.95	0	0.00	40.85	1	2,818	0.04%
2021/06/03	0	0.00	2.9	40.89	40.85	-2.9	2,918	-0.10%
2021/06/02	3	40.85	0	0.00	40.65	3	2,943	0.10%
2021/05/31	0	0.00	10	40.30	40.20	-10	2,949	-0.34%
2021/05/28	0	0.00	10	40.00	39.95	-10	2,990	-0.33%
2021/05/25	0	0.00	13	39.97	39.85	-13	3,032	-0.43%
2021/05/24	0	0.00	1	38.65	39.10	-1	3,059	-0.03%
2021/05/21	10	38.80	5	38.60	38.65	5	3,162	0.16%
2021/05/18	6	37.35	5	38.60	38.85	1	3,251	0.03%
2021/05/17	45	36.86	3	36.97	36.90	42	3,251	1.29%
2021/05/14	9	39.37	0	0.00	39.10	9	3,209	0.28%
2021/05/13	4	39.33	0	0.00	39.20	4	3,192	0.13%
2021/05/12	23	39.41	2	39.10	39.25	21	3,183	0.66%
2021/05/11	18	42.39	7	42.26	41.50	11	3,132	0.35%
2021/05/10	14	43.09	0	0.00	43.10	14	3,114	0.45%
2021/05/07	3	43.18	1	43.50	44.10	2	3,136	0.06%
2021/05/06	0	0.00	1	43.10	42.95	-1	3,140	-0.03%
2021/05/04	18	44.11	0.1	43.75	43.65	17.9	3,183	0.56%
2021/05/03	10	45.17	0	0.00	45.10	10	3,291	0.30%
2021/04/29	2	46.45	0	0.00	46.35	2	3,338	0.06%
2021/04/28	1	46.70	1	46.85	46.75	0	3,402	0.00%
2021/04/27	0	0.00	3	46.75	46.55	-3	3,484	-0.09%
2021/04/26	6	46.38	0	0.00	46.25	6	3,494	0.17%
2021/04/22	22	46.88	12	47.19	46.35	10	3,742	0.27%
2021/04/21	0	0.00	1	47.75	47.55	-1	3,881	-0.03%
2021/04/20	1	47.20	0	0.00	47.30	1	3,910	0.03%
2021/04/19	7	46.95	0	0.00	46.80	7	4,077	0.17%
2021/04/16	3	46.75	0	0.00	46.80	3	4,170	0.07%
2021/04/15	5	46.00	2	46.13	46.20	3	4,219	0.07%
2021/04/14	12	46.07	8	46.51	46.40	4	4,309	0.09%
2021/04/13	4	47.01	0	0.00	46.65	4	4,709	0.08%
2021/04/12	3	47.43	0	0.00	47.40	3	4,822	0.06%
2021/04/09	5	47.92	24	47.93	47.80	-19	5,091	-0.37%
2021/04/08	5	48.25	2	48.60	48.35	3	5,046	0.06%
2021/04/07	0	0.00	3.1	48.60	48.70	-3.1	5,034	-0.06%
2021/04/06	0	0.00	2	48.25	48.00	-2	5,075	-0.04%
2021/04/01	4	47.78	33	47.82	47.75	-29	5,204	-0.56%
2021/03/31	2	48.00	0	0.00	48.05	2	5,381	0.04%
2021/03/30	2	47.93	12	48.18	48.40	-10	5,393	-0.19%
2021/03/29	10	47.98	2	48.08	48.05	8	5,491	0.15%
2021/03/26	10	48.31	1	48.00	48.35	9	5,526	0.16%
2021/03/25	9	48.52	1	48.90	48.40	8	5,565	0.14%
2021/03/24	1	48.50	0	0.00	48.50	1	5,578	0.02%
2021/03/23	38	48.87	13	49.53	48.90	25	5,660	0.44%
2021/03/22	2	48.70	8	48.76	48.85	-6	5,619	-0.11%
2021/03/19	0	0.00	17	48.31	48.30	-17	5,702	-0.30%
2021/03/18	0	0.00	11	48.06	48.05	-11	6,029	-0.18%
2021/03/17	0	0.00	39	48.11	47.85	-39	6,604	-0.59%
2021/03/16	0	0.00	11	47.02	47.05	-11	6,611	-0.17%
2021/03/15	0	0.00	4.1	47.06	47.15	-4.1	6,635	-0.06%
2021/03/12	2	46.73	0	0.00	46.85	2	6,717	0.03%
2021/03/10	1	46.10	0	0.00	45.95	1	6,845	0.01%
2021/03/09	1	45.45	0	0.00	46.10	1	6,962	0.01%
2021/03/08	0	0.00	1	46.40	45.85	-1	6,998	-0.01%
2021/03/05	4	46.38	4	46.43	46.25	0	7,019	0.00%
2021/03/04	7	46.80	3	46.95	46.80	4	7,064	0.06%
2021/03/03	0	0.00	3	47.18	47.15	-3	7,089	-0.04%
2021/03/02	5	46.30	5	47.41	46.30	0	7,058	0.00%
2021/02/26	3	46.58	2	46.75	46.95	1	7,067	0.01%
2021/02/25	1	46.85	3.2	47.05	47.15	-2.2	7,192	-0.03%
2021/02/24	87	47.13	1	47.00	46.80	86	7,232	1.19%
2021/02/23	3	47.73	49	47.67	47.50	-46	7,210	-0.64%
2021/02/22	96	47.19	75	47.27	47.55	21	7,116	0.30%
2021/02/19	4	45.83	4	46.21	46.45	0	7,059	0.00%
2021/02/18	10	45.60	0	0.00	46.05	10	7,137	0.14%
2021/02/17	1	44.90	0	0.00	45.35	1	7,136	0.01%
2021/02/04	1	44.45	0	0.00	44.45	1	7,126	0.01%
2021/02/03	9	44.36	0	0.00	44.35	9	7,123	0.13%
2021/02/02	1	44.80	0	0.00	44.80	1	7,118	0.01%
2021/01/29	3	45.22	10	45.43	44.85	-7	7,089	-0.10%
2021/01/27	5	46.75	5	46.80	46.75	0	7,024	0.00%
2021/01/26	11	46.77	10	46.43	46.50	1	7,000	0.01%
2021/01/25	10	46.68	10	46.86	47.00	0	6,957	0.00%
2021/01/22	1	45.70	4	45.63	45.80	-3	6,817	-0.04%
2021/01/21	5	43.80	20	44.35	44.05	-15	6,744	-0.22%
2021/01/20	1	44.80	3	44.97	44.60	-2	6,668	-0.03%
2021/01/19	5	46.35	5	46.20	46.20	0	6,593	0.00%
2021/01/18	8	45.98	15	46.11	46.15	-7	6,568	-0.11%
2021/01/15	30	47.57	6	47.93	47.25	24	6,499	0.37%
2021/01/14	5	49.29	10.2	48.96	49.25	-5.2	6,351	-0.08%
2021/01/13	5	47.79	0	0.00	47.90	5	6,186	0.08%
2021/01/12	8	47.88	4	48.58	47.65	4	6,282	0.06%
2021/01/11	0	0.00	2	48.40	48.25	-2	6,268	-0.03%
2021/01/08	5	47.77	1	48.00	47.85	4	6,230	0.06%
2021/01/07	5	48.19	1	48.05	48.25	4	6,210	0.06%
2021/01/06	10	48.46	18	48.67	48.55	-8	6,109	-0.13%
2021/01/05	1	49.30	11	48.49	48.80	-10	5,670	-0.18%
2021/01/04	37	48.60	3	49.00	48.50	34	5,539	0.61%
2020/12/31	2	46.98	1	47.40	47.10	1	5,229	0.02%
2020/12/30	2	47.23	2	46.93	47.40	0	5,203	0.00%
2020/12/29	2	47.13	4	47.43	46.95	-2	5,154	-0.04%
2020/12/28	12	48.05	5	48.10	48.10	7	5,077	0.14%
2020/12/25	12	47.94	5	47.84	48.50	7	4,927	0.14%
2020/12/24	1	46.80	2	46.85	46.80	-1	4,727	-0.02%
2020/12/23	9	47.11	10	47.04	47.05	-1	4,716	-0.02%
2020/12/22	3	46.93	13	46.45	45.80	-10	4,700	-0.21%
2020/12/21	12	46.82	24	46.79	47.10	-12	4,638	-0.26%
2020/12/18	10	46.34	8.2	46.73	46.30	1.8	4,550	0.04%
2020/12/17	4	46.55	14	46.54	46.70	-10	4,507	-0.22%
2020/12/16	5	47.30	0	0.00	47.40	5	4,408	0.11%
2020/12/15	3	46.90	25	46.85	46.60	-22	4,289	-0.51%
2020/12/14	12	48.58	17	48.27	48.20	-5	4,139	-0.12%
2020/12/11	20	47.35	26	47.09	47.60	-6	3,748	-0.16%
2020/12/10	7	44.26	4	44.44	44.55	3	3,138	0.10%
2020/12/09	17	43.85	1	43.85	43.85	16	3,034	0.53%
2020/12/08	0	0.00	11	44.30	44.20	-11	3,034	-0.36%
2020/12/07	1	44.00	33	43.99	44.40	-32	2,953	-1.08%
2020/12/04	15	43.96	2	43.90	44.00	13	2,895	0.45%
2020/12/03	1	44.00	1	44.10	44.20	0	2,851	0.00%
2020/12/02	10	43.50	2	43.60	43.60	8	2,768	0.29%
2020/11/27	34	43.00	1	43.05	43.00	33	2,881	1.15%
2020/11/26	13	42.63	0	0.00	42.65	13	2,960	0.44%
2020/11/25	1	42.20	44	42.70	42.30	-43	2,982	-1.44%
2020/11/24	9	43.23	1	42.85	42.65	8	2,981	0.27%
2020/11/23	0	0.00	9	42.47	42.55	-9	2,876	-0.31%
2020/11/20	31	41.88	0	0.00	41.85	31	2,850	1.09%
2020/11/18	10	42.18	12	42.15	42.10	-2	2,974	-0.07%
2020/11/17	2	41.83	2	42.40	42.15	0	3,148	0.00%
2020/11/16	8	41.58	0	0.00	41.60	8	3,284	0.24%
2020/11/12	0	0.00	10	41.53	41.50	-10	3,711	-0.27%
2020/11/10	0	0.00	1	40.85	40.85	-1	3,747	-0.03%
2020/11/09	0	0.00	1	40.80	40.75	-1	3,763	-0.03%
2020/11/04	0	0.00	1	40.65	40.65	-1	3,907	-0.03%
2020/11/03	1	40.70	0	0.00	40.60	1	4,019	0.02%
2020/11/02	0	0.00	5	40.25	40.05	-5	4,074	-0.12%
2020/10/30	0	0.00	0.6	40.60	40.40	-0.6	4,138	-0.01%
2020/10/29	14	40.95	0	0.00	41.00	14	4,260	0.33%
2020/10/28	3	41.97	0	0.00	41.65	3	4,268	0.07%
2020/10/27	0	0.00	8	42.10	42.25	-8	4,271	-0.19%
2020/10/26	9	41.78	0	0.00	42.30	9	4,270	0.21%
2020/10/23	11	41.96	0	0.00	41.95	11	4,283	0.26%
2020/10/21	1	41.80	0	0.00	42.05	1	4,348	0.02%
2020/10/20	1	42.95	5	42.28	42.30	-4	4,456	-0.09%
2020/10/19	12	42.75	3	42.45	42.85	9	4,359	0.21%
2020/10/16	2	41.05	5	42.14	41.05	-3	4,377	-0.07%
2020/10/15	2	41.43	34	41.33	41.45	-32	4,529	-0.71%
2020/10/14	0	0.00	3	40.87	40.80	-3	4,576	-0.07%
2020/10/13	1	40.35	11	40.26	40.35	-10	4,787	-0.21%
2020/10/12	0	0.00	2	40.60	40.60	-2	4,894	-0.04%
2020/10/08	3	41.18	0	0.00	41.30	3	4,945	0.06%
2020/10/07	11	41.29	0	0.00	41.30	11	5,013	0.22%
2020/10/06	9	41.26	0	0.00	41.25	9	5,135	0.18%
2020/10/05	0	0.00	3	41.13	41.25	-3	5,566	-0.05%
2020/09/30	13	40.90	0	0.00	40.90	13	5,753	0.23%
2020/09/29	10	40.88	0	0.00	40.60	10	5,813	0.17%
2020/09/28	1	41.10	0	0.00	41.05	1	5,978	0.02%
2020/09/25	8	40.98	2	41.10	41.20	6	6,077	0.10%
2020/09/24	2	40.25	1	40.80	40.40	1	6,049	0.02%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	0	0.00	2	40.88	40.85	-2	6,266	-0.03%
2020/09/18	2	41.33	0	0.00	41.75	2	6,300	0.03%
2020/09/15	0	0.00	4	41.44	41.55	-4	6,828	-0.06%
2020/09/14	0	0.00	6	41.07	41.40	-6	6,860	-0.09%
2020/09/11	4	40.31	6	40.44	40.10	-2	6,849	-0.03%
2020/09/10	1	40.95	9	40.89	40.60	-8	6,820	-0.12%
2020/09/09	0	0.00	5	40.60	41.20	-5	6,839	-0.07%
2020/09/08	6	41.53	15	41.58	41.65	-9	6,812	-0.13%
2020/09/07	8	42.56	2	42.30	41.70	6	6,812	0.09%
2020/09/04	4	42.21	2	42.18	42.60	2	6,795	0.03%
2020/09/03	4	43.49	3	43.48	43.10	1	6,761	0.01%
2020/09/02	0	0.00	3	43.10	42.80	-3	6,641	-0.05%
2020/09/01	0	0.00	5	43.00	43.10	-5	6,643	-0.08%
2020/08/31	14	42.04	0	0.00	41.95	14	6,584	0.21%
2020/08/28	1	41.90	2	42.05	42.00	-1	6,577	-0.02%
2020/08/27	1	42.20	8	42.36	42.30	-7	6,576	-0.11%
2020/08/25	4	42.35	0	0.00	42.25	4	6,525	0.06%
2020/08/24	17	42.69	11	42.40	42.75	6	6,469	0.09%
2020/08/21	13	42.44	3	42.63	42.85	10	6,403	0.16%
2020/08/20	3	41.77	15	40.49	40.90	-12	6,284	-0.19%
2020/08/19	8	42.97	10	43.46	43.25	-2	6,081	-0.03%
2020/08/18	1	40.95	4	41.39	41.85	-3	5,739	-0.05%
2020/08/17	3	41.25	7	41.00	41.35	-4	5,670	-0.07%
2020/08/14	0	0.00	1	40.10	40.20	-1	5,639	-0.02%
2020/08/13	5	40.69	4	40.66	40.40	1	5,632	0.02%
2020/08/12	0	0.00	7	40.13	40.70	-7	5,622	-0.12%
2020/08/11	15	40.31	8	40.01	40.00	7	5,566	0.13%
2020/08/10	7	40.95	18.5	40.85	41.00	-11.5	5,553	-0.21%
2020/08/07	3	41.47	13	41.15	41.15	-10	5,549	-0.18%
2020/08/06	1	41.00	1	41.20	41.05	0	5,466	0.00%
2020/08/05	2	41.25	0	0.00	41.45	2	5,439	0.04%
2020/08/04	2	40.90	0	0.00	40.85	2	5,472	0.04%
2020/08/03	2	40.55	3	40.47	40.50	-1	5,366	-0.02%
2020/07/31	0	0.00	1	39.75	39.75	-1	5,363	-0.02%
2020/07/30	0	0.00	1	39.65	39.80	-1	5,370	-0.02%
2020/07/29	4	39.33	0	0.00	39.35	4	5,379	0.07%
2020/07/28	14	39.79	0	0.00	39.00	14	5,409	0.26%
2020/07/27	3	40.33	4	40.00	39.90	-1	5,528	-0.02%
2020/07/24	4	41.66	1	42.60	41.50	3	5,541	0.05%
2020/07/23	3	41.85	3	41.90	42.35	0	5,432	0.00%
2020/07/22	2	41.60	3	41.75	41.35	-1	5,414	-0.02%
2020/07/21	2	43.50	9	43.52	43.50	-7	5,327	-0.13%
2020/07/20	2	44.08	0	0.00	43.95	2	5,169	0.04%
2020/07/17	2	44.60	3	44.45	44.55	-1	5,089	-0.02%
2020/07/16	0	0.00	1	44.35	44.50	-1	4,903	-0.02%
2020/07/15	9	43.56	70	43.25	43.45	-61	4,803	-1.27%
2020/07/13	5	44.07	1	44.30	44.40	4	4,729	0.08%
2020/07/10	18	44.44	13	44.31	44.45	5	4,649	0.11%
2020/07/09	17	43.17	11	43.34	43.75	6	4,245	0.14%
2020/07/08	0	0.00	35	41.92	42.00	-35	4,064	-0.86%
2020/07/07	17	41.77	24	41.54	42.00	-7	4,020	-0.17%
2020/07/06	3	41.05	2	40.90	41.25	1	3,895	0.03%
2020/07/03	1	39.95	5	40.05	40.25	-4	3,836	-0.10%
2020/07/02	0	0.00	11	40.05	40.40	-11	3,898	-0.28%
2020/07/01	26	40.02	5	39.94	40.05	21	3,958	0.53%
2020/06/30	5	39.90	15	39.34	39.90	-10	3,875	-0.26%
2020/06/29	3	38.40	111	38.78	38.35	-108	3,815	-2.83%	大賣/鉅額交易
2020/06/24	70	39.43	0	0.00	39.05	70	3,795	1.84%
2020/06/23	22	39.35	17	39.20	39.40	5	3,794	0.13%
2020/06/22	13	39.61	368	38.86	40.00	-355	3,668	-9.68%	大賣/鉅額交易
2020/06/19	1	38.00	41	38.01	38.45	-40	3,386	-1.18%
2020/06/18	0	0.00	193	37.96	37.95	-193	3,351	-5.76%	大賣/鉅額交易
2020/06/17	0	0.00	244	37.98	37.80	-244	3,348	-7.29%	大賣/鉅額交易
2020/06/16	0	0.00	11	37.84	38.00	-11	3,368	-0.33%
2020/06/15	9	36.68	2	37.15	36.60	7	3,404	0.21%
2020/06/12	2	36.58	0	0.00	36.90	2	3,425	0.06%
2020/06/11	0	0.00	2	37.60	37.35	-2	3,458	-0.06%
2020/06/09	1	37.80	0	0.00	37.80	1	3,634	0.03%
2020/06/08	3	37.97	20	38.52	38.20	-17	3,693	-0.46%
2020/06/05	2	38.38	4	38.25	38.75	-2	3,634	-0.06%
2020/06/04	0	0.00	23	37.85	37.95	-23	3,598	-0.64%
2020/06/03	13	37.79	0	0.00	37.70	13	3,619	0.36%
2020/06/01	1	37.10	0	0.00	37.10	1	3,607	0.03%
2020/05/29	13	36.75	0	0.00	36.35	13	3,604	0.36%
2020/05/28	10	36.67	4	37.45	36.70	6	3,613	0.17%
2020/05/27	0	0.00	6	37.40	37.35	-6	3,604	-0.17%
2020/05/26	0	0.00	1.3	36.84	37.00	-1.3	3,549	-0.04%
2020/05/25	12	35.67	22	35.70	35.80	-10	3,519	-0.28%
2020/05/22	10	36.48	0	0.00	36.05	10	3,507	0.29%
2020/05/21	10	36.68	2	36.60	36.50	8	3,494	0.23%
2020/05/20	0	0.00	3	36.17	36.10	-3	3,488	-0.09%
2020/05/19	1	36.55	0	0.00	36.25	1	3,493	0.03%
2020/05/15	1	36.70	1	36.60	36.35	0	3,531	0.00%
2020/05/14	7	37.35	1	37.60	37.10	6	3,515	0.17%
2020/05/12	0	0.00	3	38.07	38.20	-3	3,502	-0.09%
2020/05/11	4	38.79	15	38.20	38.60	-11	3,486	-0.32%
2020/05/08	35	37.93	0	0.00	37.90	35	3,389	1.03%
2020/05/07	1	37.60	1	37.60	37.65	0	3,369	0.00%
2020/05/05	0	0.00	35	37.85	37.65	-35	3,364	-1.04%
2020/05/04	7	37.51	2	37.40	37.65	5	3,364	0.15%
2020/04/30	30	38.41	33	38.35	38.45	-3	3,359	-0.09%
2020/04/29	8	36.23	3	36.55	37.10	5	3,229	0.15%
2020/04/28	11	36.24	1	36.30	36.30	10	3,230	0.31%
2020/04/27	4	35.69	8	35.88	36.00	-4	3,293	-0.12%
2020/04/24	12	36.03	10	36.20	35.75	2	3,281	0.06%
2020/04/23	10	35.83	14	35.26	35.85	-4	3,191	-0.13%
2020/04/22	10	33.85	1	33.90	34.55	9	3,150	0.29%
2020/04/21	1	34.25	40	35.08	34.25	-39	3,148	-1.24%
2020/04/20	1	34.95	2	35.00	35.45	-1	3,167	-0.03%
2020/04/17	51	36.16	1	35.60	35.20	50	3,171	1.58%
2020/04/16	20	35.38	2	34.80	35.55	18	3,164	0.57%
2020/04/15	6	35.29	2	35.55	35.10	4	3,179	0.13%
2020/04/14	1	34.75	13	34.86	34.90	-12	3,204	-0.37%
2020/04/13	1	34.45	11	34.64	34.50	-10	3,247	-0.31%
2020/04/10	1	34.55	0	0.00	34.65	1	3,279	0.03%
2020/04/09	12	34.41	21	34.54	34.40	-9	3,353	-0.27%
2020/04/08	0	0.00	47	34.50	35.00	-47	3,473	-1.35%
2020/04/07	15	34.74	50	34.41	34.90	-35	3,459	-1.01%
2020/04/06	25	31.86	7	32.75	32.75	18	3,453	0.52%
2020/04/01	22	29.68	3	29.77	29.80	19	3,570	0.53%
2020/03/31	6	29.27	0	0.00	29.25	6	3,641	0.16%
2020/03/30	16	28.92	2	29.05	29.50	14	3,626	0.39%
2020/03/27	7	28.58	0	0.00	28.90	7	3,612	0.19%
2020/03/26	5	27.66	15	28.14	28.70	-10	3,601	-0.28%
2020/03/25	4	28.00	38	28.26	27.70	-34	3,579	-0.95%
2020/03/24	34	26.76	0	0.00	26.80	34	3,562	0.95%
2020/03/23	6	25.11	1	24.80	25.00	5	3,583	0.14%
2020/03/20	0	0.00	8	25.70	25.70	-8	3,597	-0.22%
2020/03/19	6	23.68	24	24.11	23.40	-18	3,583	-0.50%
2020/03/18	1	27.10	4	26.53	26.00	-3	3,620	-0.08%
2020/03/17	5	26.91	1	27.00	26.90	4	3,842	0.10%
2020/03/16	5	28.59	0	0.00	27.80	5	3,911	0.13%
2020/03/13	12	28.38	6	28.50	28.45	6	4,071	0.15%
2020/03/12	13	32.11	7	33.01	31.50	6	4,017	0.15%
2020/03/11	4	35.10	15	35.27	34.80	-11	3,992	-0.28%
2020/03/10	3	34.17	3	34.32	35.05	0	4,013	0.00%
2020/03/09	2	35.40	2	35.38	35.00	0	4,066	0.00%
2020/03/06	5	36.94	2	36.75	36.75	3	4,173	0.07%
2020/03/05	22	37.72	2	37.75	37.65	20	4,251	0.47%
2020/03/04	2	36.70	0	0.00	37.00	2	4,308	0.05%
2020/03/03	12	37.56	0	0.00	37.20	12	4,322	0.28%
2020/02/27	2	37.38	0	0.00	37.20	2	4,385	0.05%
2020/02/26	0	0.00	1	38.20	38.20	-1	4,383	-0.02%
2020/02/25	1	38.15	8	37.59	38.30	-7	4,392	-0.16%
2020/02/24	1	37.85	1	37.95	37.95	0	4,427	0.00%
2020/02/21	5	38.34	4	38.45	38.35	1	4,472	0.02%
2020/02/20	6	38.67	0	0.00	38.75	6	4,492	0.13%
2020/02/19	0	0.00	4	38.80	38.85	-4	4,531	-0.09%
2020/02/18	4	38.48	5	38.20	38.10	-1	4,567	-0.02%
2020/02/17	2	38.75	4	38.95	38.80	-2	4,685	-0.04%
2020/02/14	13	39.40	7	39.30	39.40	6	5,007	0.12%
2020/02/13	14	39.30	1	39.35	38.85	13	5,135	0.25%
2020/02/11	1	38.85	0	0.00	38.90	1	5,467	0.02%
2020/02/10	0	0.00	7	37.96	38.00	-7	5,641	-0.12%
2020/02/06	2	39.23	0	0.00	39.40	2	5,885	0.03%
2020/02/05	4	38.90	0	0.00	38.90	4	5,997	0.07%
2020/02/04	0	0.00	2	38.45	39.40	-2	6,363	-0.03%
2020/02/03	5	37.54	0	0.00	38.00	5	6,511	0.08%
2020/01/31	10	39.69	2	40.10	39.80	8	6,658	0.12%
2020/01/30	9	40.88	2	40.90	40.30	7	6,867	0.10%
2020/01/20	2	44.98	0	0.00	44.75	2	6,931	0.03%
2020/01/17	1	44.70	1	45.00	44.75	0	7,059	0.00%
2020/01/16	0	0.00	1	44.65	44.70	-1	7,236	-0.01%
2020/01/15	0	0.00	1	44.35	44.10	-1	7,475	-0.01%
2020/01/14	5	44.40	0	0.00	44.45	5	8,362	0.06%
2020/01/13	5	43.49	10	43.50	43.60	-5	8,385	-0.06%
2020/01/10	5	42.99	19	42.87	43.40	-14	8,464	-0.17%
2020/01/09	24	43.30	40	43.47	43.20	-16	8,509	-0.19%
2020/01/08	40	43.72	2	43.45	43.25	38	8,763	0.43%
2020/01/07	23	43.05	2	44.13	43.00	21	8,956	0.23%
2020/01/06	0	0.00	11	44.55	44.15	-11	9,363	-0.12%
2020/01/03	2	45.00	4	45.39	45.35	-2	9,819	-0.02%
2020/01/02	10	46.35	17	46.81	45.90	-7	10,112	-0.07%
2019/12/31	1	45.80	10	45.95	45.80	-9	10,155	-0.09%
2019/12/30	3	46.17	15	46.17	46.10	-12	10,186	-0.12%
2019/12/27	12	45.63	8	45.80	46.00	4	10,049	0.04%
2019/12/26	9	45.04	25	44.82	44.80	-16	9,824	-0.16%
2019/12/25	5	43.76	0	0.00	43.85	5	9,696	0.05%
2019/12/20	2	43.60	0	0.00	43.45	2	9,733	0.02%
2019/12/19	2	43.25	1	43.30	43.20	1	9,735	0.01%
2019/12/18	0	0.00	2	43.60	43.40	-2	9,748	-0.02%
2019/12/17	1	43.90	2	43.95	43.90	-1	9,828	-0.01%
2019/12/13	1	43.85	10	44.50	43.70	-9	10,019	-0.09%
2019/12/12	120	45.53	3	45.95	44.65	117	9,924	1.18%	大買/鉅額交易
2019/12/11	19	44.96	49	44.85	45.25	-30	9,721	-0.31%
2019/12/10	487	44.85	10	44.88	44.80	477	9,684	4.93%	大買/鉅額交易
2019/12/09	206	44.36	7	44.41	43.85	199	9,488	2.10%	大買/鉅額交易
2019/12/06	111	44.06	9	43.81	44.15	102	9,472	1.08%	大買/鉅額交易
2019/12/05	4	43.28	0	0.00	43.30	4	9,755	0.04%
2019/12/04	27	43.86	6	43.75	43.00	21	9,952	0.21%
2019/12/03	40	44.48	0	0.00	43.90	40	9,913	0.40%
2019/12/02	2	43.10	6	43.44	43.50	-4	9,777	-0.04%
2019/11/29	2	42.45	3	43.20	43.15	-1	9,734	-0.01%
2019/11/28	13	43.23	1	43.50	43.45	12	9,673	0.12%
2019/11/27	5	43.29	1	43.30	43.55	4	9,674	0.04%
2019/11/26	5	43.10	3	43.05	43.50	2	9,652	0.02%
2019/11/25	1	42.10	2	42.58	42.75	-1	9,633	-0.01%
2019/11/22	17	42.54	5	42.50	42.35	12	9,644	0.12%
2019/11/21	3	42.42	0	0.00	42.60	3	9,690	0.03%
2019/11/20	4	42.61	10	42.30	42.35	-6	9,701	-0.06%
2019/11/19	2	43.08	1	43.65	43.20	1	9,746	0.01%
2019/11/18	3	43.28	5	43.28	43.50	-2	9,730	-0.02%
2019/11/15	1	42.65	9	42.87	43.05	-8	9,742	-0.08%
2019/11/14	0	0.00	1	42.65	42.20	-1	9,773	-0.01%
2019/11/13	18	42.62	45	42.56	42.10	-27	9,656	-0.28%
2019/11/12	16	44.84	34	45.64	44.65	-18	9,317	-0.19%
2019/11/11	45	45.59	0	0.00	45.20	45	9,183	0.49%
2019/11/08	0	0.00	9	45.57	45.70	-9	8,954	-0.10%
2019/11/07	8	44.79	3	45.68	44.95	5	8,821	0.06%
2019/11/06	2	44.65	6	44.73	44.60	-4	8,649	-0.05%
2019/11/05	8	43.88	8	44.11	44.05	0	8,518	0.00%
2019/11/04	13	45.22	2	45.58	45.00	11	8,393	0.13%
2019/11/01	15	46.42	7	46.70	45.90	8	8,267	0.10%
2019/10/31	11	45.62	1	46.00	45.70	10	7,899	0.13%
2019/10/30	2	45.13	6	45.10	45.00	-4	7,712	-0.05%
2019/10/29	17	45.57	5	45.00	44.75	12	7,522	0.16%
2019/10/28	15	44.47	3	44.68	44.20	12	7,296	0.16%
2019/10/25	2	44.00	1	44.10	43.80	1	7,172	0.01%
2019/10/24	6	45.13	5	44.85	44.80	1	7,057	0.01%
2019/10/23	5	46.33	15	45.60	45.05	-10	6,886	-0.15%
2019/10/22	27	46.79	36	47.09	46.00	-9	6,665	-0.14%
2019/10/21	1	43.50	2	43.83	44.00	-1	5,805	-0.02%
2019/10/18	9	43.54	4	43.48	43.60	5	5,744	0.09%
2019/10/17	0	0.00	23	43.13	43.35	-23	5,658	-0.41%
2019/10/16	5	43.30	3	44.27	43.05	2	5,626	0.04%
2019/10/15	13	43.73	14	44.53	43.30	-1	5,344	-0.02%
2019/10/14	20	43.37	19	43.56	44.55	1	5,150	0.02%
2019/10/09	1	40.15	41	39.99	40.50	-40	4,702	-0.85%
2019/10/08	11	38.74	29	38.79	38.50	-18	4,309	-0.42%
2019/10/07	28	37.31	1	37.60	37.35	27	4,173	0.65%
2019/10/04	13	35.25	8	35.53	36.55	5	4,071	0.12%
2019/10/03	30	35.03	4	35.15	35.05	26	3,990	0.65%
2019/10/02	4	34.93	0	0.00	35.40	4	3,985	0.10%
2019/10/01	2	35.05	0	0.00	35.20	2	3,992	0.05%
2019/09/27	3	34.92	1	34.75	34.80	2	4,004	0.05%
2019/09/26	1	35.50	35	36.17	35.60	-34	3,976	-0.86%
2019/09/25	10	35.34	0	0.00	35.55	10	3,944	0.25%
2019/09/24	17	36.27	0	0.00	36.00	17	3,936	0.43%
2019/09/20	7	36.83	16	36.73	36.10	-9	3,869	-0.23%
2019/09/19	0	0.00	17	36.53	36.50	-17	3,745	-0.45%
2019/09/18	26	36.88	16	36.46	37.00	10	3,653	0.27%
2019/09/17	0	0.00	5	35.85	35.55	-5	3,510	-0.14%
2019/09/16	10	35.65	10	35.80	35.95	0	3,567	0.00%
2019/09/12	8	36.08	27	35.63	36.15	-19	3,531	-0.54%
2019/09/11	0	0.00	2.1	35.13	34.70	-2.1	3,454	-0.06%
2019/09/10	9	34.91	23	35.29	34.80	-14	3,423	-0.41%
2019/09/09	95	37.03	161	36.81	35.70	-66	3,350	-1.97%	大賣/
2019/09/06	98	36.21	50	35.66	36.60	48	3,022	1.59%
2019/09/05	14	35.05	9	35.13	34.85	5	2,852	0.18%
2019/09/04	6	34.98	10	34.90	35.20	-4	2,855	-0.14%
2019/09/03	0	0.00	1	35.00	35.20	-1	2,837	-0.04%
2019/08/28	0	0.00	4	34.33	34.30	-4	2,732	-0.15%
2019/08/27	2	33.85	0	0.00	33.75	2	2,691	0.07%
2019/08/26	3	33.50	0	0.00	33.35	3	2,671	0.11%
2019/08/23	5	35.57	9	35.60	35.30	-4	2,631	-0.15%
2019/08/21	12	34.90	14	34.75	34.85	-2	2,522	-0.08%
2019/08/20	15	35.18	0	0.00	35.05	15	2,497	0.60%
2019/08/19	0	0.00	2	35.13	35.05	-2	2,432	-0.08%
2019/08/15	0	0.00	16	31.22	31.60	-16	2,333	-0.69%
2019/08/14	0	0.00	5	32.15	31.85	-5	2,345	-0.21%
2019/08/13	5	31.70	2	31.75	31.90	3	2,342	0.13%
2019/08/12	2	31.95	0	0.00	31.90	2	2,381	0.08%
2019/08/08	0	0.00	24	32.20	32.00	-24	2,394	-1.00%
2019/08/06	6	29.76	0	0.00	30.50	6	2,497	0.24%
2019/08/02	6	31.81	0	0.00	31.80	6	2,666	0.23%
2019/08/01	5	33.41	0	0.00	33.35	5	2,703	0.18%
2019/07/30	1	34.95	0	0.00	35.15	1	2,822	0.04%
2019/07/29	5	35.70	0	0.00	35.65	5	2,808	0.18%
2019/07/26	16	35.50	3	35.47	35.70	13	2,837	0.46%
2019/07/24	2	34.85	0	0.00	34.65	2	2,889	0.07%
2019/07/23	8	35.21	2	35.55	35.15	6	2,959	0.20%
2019/07/22	19	35.29	2	35.55	35.15	17	3,052	0.56%
2019/07/19	2	35.30	0	0.00	35.10	2	3,036	0.07%
2019/07/18	2	35.05	3	35.47	34.90	-1	3,040	-0.03%
2019/07/17	0	0.00	2	35.08	35.20	-2	3,007	-0.07%
2019/07/16	26	35.61	0	0.00	35.10	26	3,048	0.85%
2019/07/15	1	35.10	0	0.00	35.15	1	3,079	0.03%
2019/07/12	25	35.63	1	35.70	35.80	24	3,119	0.77%
2019/07/11	6	36.66	2	36.48	36.80	4	3,099	0.13%
2019/07/10	0	0.00	1	35.00	35.80	-1	2,908	-0.03%
2019/07/09	2	32.45	0	0.00	32.55	2	2,876	0.07%
2019/07/08	9	32.54	0	0.00	32.35	9	2,991	0.30%
2019/07/05	12	32.62	20	33.05	32.80	-8	3,075	-0.26%
2019/07/04	20	32.90	0	0.00	32.90	20	3,180	0.63%
2019/07/03	2	32.50	2	32.40	32.10	0	3,236	0.00%
2019/06/27	0	0.00	11	31.85	31.70	-11	3,904	-0.28%
2019/06/25	2	31.50	0	0.00	31.45	2	4,004	0.05%
2019/06/21	10	32.64	0	0.00	31.70	10	4,317	0.23%
2019/06/20	0	0.00	5	32.04	32.35	-5	4,331	-0.12%
2019/06/19	1	31.45	10	31.61	31.65	-9	4,389	-0.21%
2019/06/18	0	0.00	4	30.90	31.00	-4	4,417	-0.09%
2019/06/17	7	31.00	4	31.48	31.00	3	4,482	0.07%
2019/06/14	1	31.50	2	31.68	31.55	-1	4,557	-0.02%
2019/06/13	11	31.80	4	31.65	31.50	7	4,625	0.15%
2019/06/12	3	32.82	4	32.20	32.95	-1	4,701	-0.02%
2019/06/11	1	31.20	12	31.22	31.15	-11	4,830	-0.23%
2019/06/10	4	31.05	5	31.02	31.00	-1	5,174	-0.02%
2019/06/06	0	0.00	3	30.95	30.65	-3	5,754	-0.05%
2019/06/05	3	31.25	1	31.50	31.10	2	6,114	0.03%
2019/06/04	6	31.23	14	31.65	31.00	-8	6,214	-0.13%
2019/06/03	27	31.54	5	31.52	31.50	22	6,445	0.34%
2019/05/31	1	31.60	12	32.02	32.05	-11	6,806	-0.16%
2019/05/30	10	31.00	0	0.00	31.40	10	7,087	0.14%
2019/05/29	0	0.00	1	30.55	30.75	-1	7,135	-0.01%
2019/05/28	1	30.50	0	0.00	30.50	1	7,127	0.01%
2019/05/27	1	31.35	0	0.00	31.50	1	7,188	0.01%
2019/05/24	0	0.00	1	31.50	31.60	-1	7,203	-0.01%
2019/05/23	5	31.14	0	0.00	30.90	5	7,217	0.07%
2019/05/22	1	33.05	4	33.15	32.20	-3	7,189	-0.04%
2019/05/21	0	0.00	1	32.65	32.65	-1	7,196	-0.01%
2019/05/17	0	0.00	1	31.50	31.55	-1	7,296	-0.01%
2019/05/13	1	34.00	9	33.59	32.80	-8	7,185	-0.11%
2019/05/10	7	35.19	0	0.00	33.70	7	7,109	0.10%
2019/05/09	0	0.00	5	35.77	35.45	-5	6,976	-0.07%
2019/05/08	5	36.01	5	35.35	35.35	0	6,904	0.00%
2019/05/06	2	38.43	3	38.27	37.90	-1	6,747	-0.01%
2019/05/02	1	38.55	4	38.85	38.80	-3	6,634	-0.05%
2019/04/29	3	37.45	4	37.65	37.50	-1	6,501	-0.02%
2019/04/26	5	38.96	20	39.08	38.95	-15	6,379	-0.24%
2019/04/25	0	0.00	1	38.05	37.95	-1	6,240	-0.02%
2019/04/24	0	0.00	3	37.83	37.85	-3	6,232	-0.05%
2019/04/22	1	38.20	3	38.88	38.65	-2	6,181	-0.03%
2019/04/19	3	38.22	7	37.90	37.70	-4	6,119	-0.07%
2019/04/17	1	40.00	30	39.38	39.20	-29	5,932	-0.49%
2019/04/16	0	0.00	2	39.80	39.50	-2	5,834	-0.03%
2019/04/12	6	39.93	0	0.00	38.95	6	5,677	0.11%
2019/04/11	3	40.22	0	0.00	40.05	3	5,554	0.05%
2019/04/10	13	41.68	5	42.12	41.10	8	5,459	0.15%
2019/04/09	6	42.81	7	42.31	42.90	-1	5,339	-0.02%
2019/04/08	47	44.25	14	44.18	43.05	33	5,252	0.63%
2019/04/03	11	43.04	21	42.61	43.45	-10	5,053	-0.20%
2019/04/02	2	39.60	7	39.46	39.50	-5	4,620	-0.11%
2019/04/01	5	38.83	1.3	38.88	39.00	3.7	4,567	0.08%
2019/03/29	3	39.38	0	0.00	39.20	3	4,523	0.07%
2019/03/28	3	39.63	24	39.61	39.05	-21	4,497	-0.47%
2019/03/27	9	40.24	11	40.44	40.75	-2	4,438	-0.05%
2019/03/26	6	39.38	19	39.56	39.00	-13	4,258	-0.31%
2019/03/25	2	37.80	2	38.20	38.00	0	4,125	0.00%
2019/03/22	2	39.00	3	38.50	38.25	-1	4,042	-0.02%
2019/03/21	1.3	38.17	0	0.00	38.65	1.3	3,975	0.03%
2019/03/20	20	38.57	1	38.00	38.15	19	3,961	0.48%
2019/03/19	2	39.40	2	38.43	38.00	0	3,894	0.00%
2019/03/18	0	0.00	10	38.23	38.65	-10	3,804	-0.26%
2019/03/15	11	39.71	7	39.74	38.50	4	3,726	0.11%
2019/03/14	16	40.08	18	39.92	40.65	-2	3,582	-0.06%
2019/03/13	10	39.07	15	39.79	40.30	-5	3,419	-0.15%
2019/03/12	20	39.18	24	38.50	37.55	-4	3,078	-0.13%
2019/03/11	2	37.63	42	38.40	38.60	-40	2,521	-1.59%
2019/03/08	7	34.27	16	34.32	35.10	-9	2,187	-0.41%
2019/03/07	3	33.92	13	33.85	35.10	-10	2,108	-0.47%
2019/03/06	15	33.31	18	33.28	34.70	-3	1,888	-0.16%
2019/03/05	16	32.37	108	32.02	31.95	-92	1,550	-5.93%	大賣/
2019/03/04	5	29.33	2	29.75	30.40	3	1,261	0.24%
2019/02/27	2	28.38	0	0.00	28.80	2	1,193	0.17%
2019/02/26	15	28.27	7	28.26	28.35	8	1,179	0.68%
2019/02/25	30	27.95	0	0.00	27.95	30	1,128	2.66%
2019/02/22	24	27.48	0	0.00	27.30	24	1,125	2.13%
2019/02/21	5	27.90	2	27.80	27.95	3	1,133	0.26%
2019/02/20	10	27.93	10	28.10	28.10	0	1,163	0.00%
2019/02/19	26	27.79	0	0.00	28.00	26	1,301	2.00%
2019/02/18	5	28.08	2	28.18	28.00	3	1,411	0.21%
2019/02/15	6	25.19	2	25.90	26.90	4	1,301	0.31%
2019/02/14	12	25.30	0	0.00	25.20	12	1,242	0.97%
2019/02/13	25	25.07	0	0.00	25.05	25	1,222	2.04%
2019/02/12	0	0.00	5	24.27	24.65	-5	1,190	-0.42%
2019/01/30	0	0.00	1	24.20	23.95	-1	1,182	-0.08%
2019/01/29	1	24.10	3	24.15	24.10	-2	1,183	-0.17%
2019/01/28	1	24.60	0	0.00	24.40	1	1,180	0.08%
2019/01/25	0	0.00	5	23.95	24.05	-5	1,168	-0.43%
2019/01/23	1	23.60	0	0.00	23.70	1	1,175	0.09%
2019/01/21	1	23.95	0	0.00	23.90	1	1,187	0.08%
2019/01/18	4	23.80	1	23.80	23.90	3	1,193	0.25%
2019/01/17	6	23.98	0	0.00	24.05	6	1,200	0.50%
2019/01/16	0	0.00	1	23.65	23.50	-1	1,194	-0.08%
2019/01/14	10	23.65	0	0.00	23.30	10	1,206	0.83%
2019/01/03	1	23.20	0	0.00	23.10	1	1,296	0.08%
2018/12/25	0	0.00	1	24.00	23.85	-1	1,351	-0.07%
2018/12/24	13	24.09	0	0.00	24.05	13	1,352	0.96%
2018/12/22	10	23.83	0	0.00	23.70	10	1,351	0.74%
2018/12/21	0	0.00	24	22.65	23.50	-24	1,362	-1.76%
2018/12/20	0	0.00	44	23.06	22.95	-44	1,353	-3.25%
2018/12/18	8	23.99	7	23.90	23.85	1	1,350	0.07%
2018/12/17	2	24.30	0	0.00	24.35	2	1,433	0.14%
2018/12/14	1	24.70	0	0.00	24.60	1	1,449	0.07%
2018/12/13	0	0.00	1	25.35	25.20	-1	1,446	-0.07%
2018/12/10	1	24.15	0	0.00	24.15	1	1,439	0.07%
2018/12/07	5	24.85	1	24.85	24.90	4	1,441	0.28%
2018/12/06	6	24.63	0	0.00	24.30	6	1,444	0.42%
2018/12/05	5	25.55	0	0.00	25.40	5	1,438	0.35%
2018/12/04	6	25.17	2	25.10	25.65	4	1,453	0.28%
2018/12/03	1	25.20	1	25.35	25.25	0	1,434	0.00%
2018/11/30	1	24.35	0	0.00	24.30	1	1,402	0.07%
2018/11/29	10	24.36	2	24.35	24.30	8	1,383	0.58%
2018/11/27	0	0.00	3	24.00	24.00	-3	1,334	-0.22%
2018/11/23	15	24.23	10	24.00	24.15	5	1,337	0.37%
2018/11/22	25	24.59	1	24.40	24.35	24	1,335	1.80%
2018/11/20	12	24.17	0	0.00	24.15	12	1,301	0.92%
2018/11/19	0	0.00	2	24.08	24.10	-2	1,272	-0.16%
2018/11/16	22	23.83	2	24.00	24.00	20	1,240	1.61%
2018/11/15	2	23.13	2	22.85	23.45	0	1,079	0.00%
2018/11/14	1	21.50	2	21.55	21.35	-1	956	-0.10%
2018/11/07	1	21.20	1	21.40	21.55	0	1,040	0.00%
2018/11/02	0	0.00	1	21.75	21.75	-1	1,074	-0.09%
2018/10/23	1	20.90	1	20.80	20.80	0	1,131	0.00%
2018/10/22	1	21.10	0	0.00	21.35	1	1,137	0.09%
2018/10/19	0	0.00	1	21.05	21.10	-1	1,134	-0.09%
2018/10/17	1	22.30	0	0.00	21.95	1	1,112	0.09%
2018/10/16	0	0.00	1	22.25	21.90	-1	1,109	-0.09%
2018/10/12	4	21.46	1	21.40	21.75	3	1,115	0.27%
2018/10/11	2	22.03	0	0.00	21.85	2	1,110	0.18%
2018/10/09	1	24.20	0	0.00	24.25	1	1,064	0.09%
2018/10/05	1	24.30	0	0.00	24.30	1	1,052	0.10%
2018/09/25	1	26.00	1	25.90	25.90	0	1,029	0.00%
2018/09/21	4	26.26	0	0.00	25.85	4	1,029	0.39%
2018/09/20	0	0.00	1	26.50	26.50	-1	936	-0.11%
2018/09/19	2	26.95	0	0.00	26.85	2	918	0.22%
2018/09/14	1	26.90	0	0.00	27.40	1	919	0.11%
2018/09/11	2	27.00	0	0.00	26.95	2	927	0.22%
2018/09/10	1	26.85	0	0.00	27.05	1	937	0.11%
2018/09/03	0	0.00	1	28.00	27.90	-1	959	-0.10%
2018/08/30	1	28.65	0	0.00	28.40	1	983	0.10%
2018/08/20	2	27.85	0	0.00	27.60	2	1,039	0.19%
2018/08/17	2	28.15	1	28.10	28.00	1	1,032	0.10%
2018/08/15	2	28.20	0	0.00	28.30	2	1,018	0.20%
2018/08/10	0	0.00	1	30.60	30.20	-1	961	-0.10%
2018/08/09	5	30.80	0	0.00	30.70	5	973	0.51%
2018/08/03	2	30.75	2	30.85	30.80	0	1,063	0.00%
2018/08/02	3	30.90	1	30.80	30.80	2	1,054	0.19%
2018/08/01	0	0.00	4	33.11	33.05	-4	1,061	-0.38%
2018/07/27	1	33.05	0	0.00	33.00	1	1,061	0.09%
2018/07/23	1	32.20	0	0.00	32.10	1	1,081	0.09%
2018/07/18	0	0.00	2	32.05	32.00	-2	1,085	-0.18%
2018/07/13	3	31.53	0	0.00	31.70	3	1,092	0.27%
2018/07/12	0	0.00	1	31.40	31.45	-1	1,097	-0.09%
2018/07/02	1	32.95	1	32.60	32.55	0	1,095	0.00%
2018/06/26	2	33.00	0	0.00	33.00	2	1,081	0.18%
2018/06/20	1	35.00	0	0.00	35.15	1	1,036	0.10%
2018/06/19	2	35.63	0	35.80	35.55	2	1,031	0.19%
2018/06/15	0	0.00	1	36.80	36.80	-1	1,008	-0.10%
2018/06/14	1	35.90	0	0.00	35.90	1	990	0.10%
2018/06/13	1	36.35	0	0.00	35.95	1	991	0.10%
2018/06/11	0	0.00	2	36.40	36.35	-2	965	-0.21%
2018/06/07	1	35.90	3	36.20	36.30	-2	961	-0.21%
2018/06/06	0	0.00	1.1	35.66	35.65	-1.1	942	-0.12%
2018/06/05	0	0.00	1	35.70	35.65	-1	937	-0.11%
2018/06/04	1	35.65	0	0.00	35.70	1	934	0.11%
2018/05/31	1	35.05	1	35.30	35.45	0	970	0.00%
2018/05/29	0	0.00	2	35.55	35.40	-2	969	-0.21%
2018/05/23	1	35.20	0	0.00	35.15	1	977	0.10%
2018/05/21	0	0.00	1	35.20	35.15	-1	1,002	-0.10%
2018/05/18	2	35.33	0	0.00	35.05	2	1,007	0.20%
2018/05/17	0	0.00	2	35.60	35.75	-2	1,004	-0.20%
2018/05/16	10	36.06	2	37.10	35.55	8	991	0.81%
2018/05/15	3	39.70	0	0.00	39.50	3	928	0.32%
2018/05/11	2	40.78	0	0.00	41.00	2	988	0.20%
2018/05/09	0	0.00	3	40.40	41.00	-3	998	-0.30%
2018/05/08	1	39.30	1	39.45	39.30	0	986	0.00%
2018/05/03	1	38.80	0	0.00	39.00	1	977	0.10%
2018/05/02	0	0.00	2	38.70	39.20	-2	983	-0.20%
2018/04/30	4	38.31	1	38.20	38.75	3	990	0.30%
2018/04/26	0	0.00	5	39.38	39.45	-5	994	-0.50%
2018/04/25	0	0.00	1	39.70	39.50	-1	1,011	-0.10%
2018/04/23	0	0.00	3	40.22	40.25	-3	1,006	-0.30%
2018/04/19	1	41.10	1	41.30	41.10	0	1,015	0.00%
2018/04/18	1	40.30	0	0.00	40.75	1	1,017	0.10%
2018/04/17	2	40.40	1	40.55	40.30	1	1,032	0.10%
2018/04/11	3	40.90	1	40.40	40.40	2	1,136	0.18%
2018/04/09	1	39.95	8	40.00	40.05	-7	1,182	-0.59%
2018/04/03	4	40.10	0	0.00	40.10	4	1,189	0.34%
2018/03/31	0	0.00	1	40.70	40.75	-1	1,194	-0.08%
2018/03/30	2	40.73	0	0.00	41.00	2	1,199	0.17%
2018/03/29	1	40.80	1	40.90	40.80	0	1,211	0.00%
2018/03/28	1	41.10	0	0.00	41.05	1	1,215	0.08%
2018/03/27	2	40.95	1	40.95	41.00	1	1,225	0.08%
2018/03/26	2	40.35	1	40.30	40.35	1	1,239	0.08%
2018/03/23	4	40.66	0	0.00	40.50	4	1,277	0.31%
2018/03/22	1	42.35	2	41.98	41.70	-1	1,372	-0.07%
2018/03/21	1	42.30	0	0.00	42.05	1	1,418	0.07%
2018/03/20	0	0.00	9	42.05	42.05	-9	1,465	-0.61%
2018/03/19	0	0.00	2	42.60	42.40	-2	1,537	-0.13%
2018/03/13	1	43.00	3	42.93	43.00	-2	1,748	-0.11%
2018/03/09	2	42.50	0	0.00	42.70	2	1,794	0.11%
2018/03/07	3	43.00	4	43.01	42.85	-1	1,843	-0.05%
2018/03/06	0	0.00	3	42.27	42.60	-3	1,828	-0.16%
2018/03/02	3	42.00	0	0.00	42.00	3	1,929	0.16%
2018/03/01	1	42.00	0	0.00	42.60	1	1,959	0.05%
2018/02/27	1	42.20	0	0.00	42.20	1	1,993	0.05%
2018/02/23	0	0.00	3	42.25	42.15	-3	2,005	-0.15%
2018/02/22	0	0.00	168	41.53	41.60	-168	2,024	-8.30%	大賣/鉅額交易
2018/02/09	7	40.04	2	40.75	41.10	5	2,135	0.23%
2018/02/08	3	41.85	0	0.00	41.90	3	2,158	0.14%
2018/02/06	5	42.66	57	42.50	41.75	-52	2,182	-2.38%
2018/02/05	2	45.23	0	0.00	45.60	2	2,157	0.09%
2018/02/02	0	0.00	2	46.55	46.95	-2	2,198	-0.09%
2018/02/01	0	0.00	1	46.15	46.15	-1	2,287	-0.04%
2018/01/31	10	46.00	0	0.00	45.95	10	2,460	0.41%
2018/01/30	8	46.76	1	46.80	46.75	7	2,477	0.28%
2018/01/26	0	0.00	3	45.40	45.50	-3	2,505	-0.12%
2018/01/25	2	46.15	0	0.00	46.00	2	2,542	0.08%
2018/01/24	1	46.35	1	46.20	46.30	0	2,547	0.00%
2018/01/23	1	46.70	0	0.00	46.75	1	2,552	0.04%
2018/01/22	1	46.80	0	0.00	46.75	1	2,593	0.04%
2018/01/19	0	0.00	1	47.15	47.40	-1	2,660	-0.04%
2018/01/18	1	47.75	0	0.00	47.60	1	2,692	0.04%
2018/01/17	0	0.00	1	47.50	47.40	-1	2,887	-0.03%
2018/01/15	2	47.95	0	0.00	47.80	2	2,946	0.07%
2018/01/12	0	0.00	1	47.25	47.80	-1	3,009	-0.03%
2018/01/11	2	47.50	0	0.00	47.05	2	3,037	0.07%
2018/01/10	1	48.10	0	0.00	48.10	1	3,084	0.03%
2018/01/09	3	47.88	1	48.90	48.00	2	3,122	0.06%
2018/01/08	1	49.70	0	0.00	48.70	1	3,146	0.03%
2018/01/05	2	49.78	1	50.20	49.70	1	3,229	0.03%
2018/01/04	1	49.75	1	50.20	49.45	0	3,273	0.00%