正崴 (2392)-富邦-新竹券商分點個股進出

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
45.80
漲跌
▲1.20
漲幅
+2.69%
成交量
1,530張
產業
上市電子零組件類股▼1.14%
591人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正崴 (2392)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/24	0	0.00	2	45.30	45.80	-2	2,415	-0.08%
2024/04/23	0	0.00	3	44.72	44.60	-3	2,415	-0.12%
2024/04/22	0.1	44.50	1	44.70	44.15	-1	2,424	-0.04%
2024/04/19	1	43.55	1	44.60	44.40	0	2,430	0.00%
2024/04/18	20	45.90	1.3	45.71	46.25	18.7	2,388	0.78%
2024/04/17	2.1	43.95	4.1	44.50	44.45	-2.1	2,355	-0.09%
2024/04/16	11	44.12	2.1	43.93	43.50	8.9	2,351	0.38%
2024/04/12	1	45.65	4	46.05	46.25	-3	2,301	-0.13%
2024/04/11	11	45.96	14	45.83	45.85	-3	2,300	-0.13%
2024/04/10	2	46.65	1.1	46.50	46.65	0.9	2,389	0.04%
2024/04/09	14	46.31	0	0.00	46.25	14	2,395	0.58%
2024/04/08	4	46.08	1	46.00	45.90	3	2,389	0.13%
2024/04/03	1	46.55	2	46.45	46.35	-1	2,378	-0.04%
2024/04/02	1	47.00	1	46.90	47.00	0	2,371	0.00%
2024/04/01	5	47.32	7	47.42	47.10	-2	2,388	-0.08%
2024/03/29	9.3	47.75	6	48.03	46.40	3.3	2,313	0.14%
2024/03/28	0.1	46.35	1	46.05	46.00	-1	2,161	-0.04%
2024/03/27	30	47.07	7	46.60	47.10	23	2,122	1.08%
2024/03/26	5	44.49	5	44.85	44.85	0	2,030	0.00%
2024/03/25	2	45.10	2	45.05	45.15	0	2,077	0.00%
2024/03/22	4	44.86	1	45.00	45.00	3	2,139	0.14%
2024/03/21	2.1	44.80	0	0.00	44.90	2.1	2,252	0.09%
2024/03/19	1.1	43.98	0	0.00	44.05	1.1	2,418	0.04%
2024/03/18	4	44.05	0	0.00	44.00	4	2,711	0.15%
2024/03/15	5.1	44.94	3	44.78	44.15	2.1	3,287	0.06%
2024/03/14	1	44.80	1	44.30	44.40	0	3,448	0.00%
2024/03/13	10	45.58	24	45.59	45.15	-14	3,437	-0.41%
2024/03/12	8.3	44.65	5	44.35	45.20	3.3	3,402	0.10%
2024/03/11	3	43.45	2	43.80	43.90	1	3,333	0.03%
2024/03/08	0	0.00	4.1	44.90	43.95	-4.1	3,332	-0.12%
2024/03/06	2	46.08	13	46.32	46.05	-11	3,334	-0.33%
2024/03/05	2	46.35	5	46.34	46.50	-3	3,341	-0.09%
2024/03/04	1.1	45.62	0	0.00	45.85	1.1	3,355	0.03%
2024/03/01	4	45.45	3.1	46.01	46.05	0.9	3,335	0.03%
2024/02/29	11	45.33	6	45.40	45.45	5	3,380	0.15%
2024/02/27	10	44.50	0	0.00	44.50	10	3,421	0.29%
2024/02/26	6	44.85	1	44.80	44.50	5	3,391	0.15%
2024/02/23	10	44.50	11	43.91	43.90	-1	3,346	-0.03%
2024/02/22	0	0.00	1	44.35	43.90	-1	3,332	-0.03%
2024/02/21	2	44.15	0	0.00	44.20	2	3,323	0.06%
2024/02/20	6	43.73	1	43.90	43.50	5	3,318	0.15%
2024/02/19	2.1	43.62	2	43.70	43.75	0.1	3,302	0.00%
2024/02/16	0	0.00	1	43.05	43.20	-1	3,320	-0.03%
2024/02/15	8.1	42.73	1	42.85	42.85	7.1	3,317	0.21%
2024/02/05	1	43.41	0	0.00	43.50	1	3,335	0.03%
2024/02/02	0	0.00	45	43.90	43.70	-45	3,322	-1.35%
2024/02/01	0	0.00	2	44.10	44.05	-2	3,319	-0.06%
2024/01/30	3	44.70	0.2	44.50	44.25	2.8	3,330	0.08%
2024/01/29	5	44.75	0	0.00	44.80	5	3,325	0.15%
2024/01/25	3	45.07	0	0.00	44.80	3	3,329	0.09%
2024/01/24	1	45.00	0.1	45.25	45.00	1	3,328	0.03%
2024/01/23	40	44.89	1	44.90	44.75	39	3,330	1.17%
2024/01/19	4	43.89	0.3	44.00	43.90	3.8	3,314	0.11%
2024/01/18	1	44.00	1.2	44.12	44.30	-0.2	3,292	0.00%
2024/01/17	0	0.00	11	44.33	44.15	-11	3,288	-0.33%
2024/01/16	5.1	44.48	0	0.00	44.65	5.1	3,273	0.16%
2024/01/15	2	45.45	0	0.00	45.20	2	3,254	0.06%
2024/01/12	1.3	44.60	0	0.00	44.60	1.3	3,252	0.04%
2024/01/11	2	44.55	4	44.74	44.75	-2	3,265	-0.06%
2024/01/10	1	44.95	3	44.75	44.75	-2	3,293	-0.06%
2024/01/09	0	0.00	3	45.73	45.30	-3	3,286	-0.09%
2024/01/08	1.1	45.86	0	0.00	45.80	1.1	3,284	0.03%
2024/01/05	1	46.24	4	46.19	45.75	-3	3,279	-0.09%
2024/01/04	6	46.77	26	46.30	46.10	-20	3,261	-0.61%
2024/01/03	0	0.00	2	48.95	48.80	-2	3,179	-0.06%
2024/01/02	0	0.00	1	48.70	48.50	-1	3,161	-0.03%
2023/12/29	0	0.00	1	48.20	48.30	-1	3,162	-0.03%
2023/12/28	1	48.60	4	48.53	48.65	-3	3,161	-0.09%
2023/12/27	1	49.10	2	49.05	48.65	-1	3,156	-0.03%
2023/12/26	0	0.00	1	48.30	48.40	-1	3,133	-0.03%
2023/12/25	2	48.15	21	48.19	48.10	-19	3,137	-0.61%
2023/12/22	1	48.30	2	48.55	48.20	-1	3,145	-0.03%
2023/12/21	9	49.04	2	49.15	48.80	7	3,163	0.22%
2023/12/20	25	49.75	2.2	49.84	49.90	22.8	3,185	0.72%
2023/12/19	1	48.50	12	48.21	48.50	-11	3,128	-0.35%
2023/12/18	7	50.36	12	49.41	49.20	-5	3,071	-0.16%
2023/12/15	9	50.30	16	50.29	50.20	-7	2,983	-0.23%
2023/12/14	15	49.88	41	49.95	50.00	-26	3,012	-0.86%
2023/12/13	44.4	49.67	60	49.69	49.60	-15.6	2,903	-0.54%
2023/12/12	70	50.66	132.2	50.19	51.60	-62.2	2,612	-2.38%	大賣/
2023/12/11	80	46.40	17	46.81	47.10	63	2,064	3.05%
2023/12/08	0	0.00	1.2	44.68	44.45	-1.2	1,938	-0.06%
2023/12/07	1	45.00	10	45.33	44.80	-9	1,949	-0.46%
2023/12/06	10	44.60	4.1	44.74	45.00	5.9	1,967	0.30%
2023/12/05	0	0.00	3	44.68	44.75	-3	1,986	-0.15%
2023/12/04	0	0.00	4	44.40	44.45	-4	1,983	-0.20%
2023/12/01	1	44.90	6	44.84	44.90	-5	1,982	-0.25%
2023/11/30	2	44.28	1	44.30	44.10	1	2,001	0.05%
2023/11/29	1	44.00	5	44.26	44.30	-4	2,037	-0.20%
2023/11/28	2	43.85	10	43.89	43.90	-8	2,078	-0.38%
2023/11/27	0	0.00	5	43.93	43.35	-5	2,148	-0.23%
2023/11/24	3.1	42.54	12.2	42.64	42.65	-9.1	2,203	-0.41%
2023/11/22	5	41.15	1	41.20	41.20	4	2,196	0.18%
2023/11/17	0	0.00	0.1	41.00	40.90	-0.1	2,272	0.00%
2023/11/16	2	40.95	2	41.00	40.90	0	2,278	0.00%
2023/11/15	0	0.00	1	41.00	41.00	-1	2,289	-0.04%
2023/11/14	2	40.43	6	40.25	40.25	-4	2,298	-0.17%
2023/11/13	0	0.00	16.2	40.73	40.60	-16.2	2,331	-0.69%
2023/11/09	2	39.20	0	0.00	39.10	2	2,462	0.08%
2023/11/08	3	39.50	1	39.60	39.65	2	2,500	0.08%
2023/11/03	1	38.85	0	0.00	38.80	1	2,484	0.04%
2023/11/02	1	38.90	0.2	38.97	38.95	0.8	2,514	0.03%
2023/11/01	1	38.50	0	0.00	38.50	1	2,515	0.04%
2023/10/30	2	38.80	0	0.00	38.80	2	2,538	0.08%
2023/10/26	13	39.05	0	0.00	39.00	13	2,588	0.50%
2023/10/25	0.2	39.55	0.1	39.60	39.55	0.1	2,609	0.00%
2023/10/24	11	38.80	0	0.00	39.10	11	2,641	0.42%
2023/10/20	10	38.85	0	0.00	38.95	10	2,848	0.35%
2023/10/18	2	39.75	0	0.00	39.80	2	2,917	0.07%
2023/10/17	1	40.95	0	0.00	40.70	1	2,916	0.03%
2023/10/13	1	41.50	0	0.00	41.30	1	2,962	0.03%
2023/10/05	1	41.05	0	0.00	40.95	1	2,995	0.03%
2023/10/04	1	40.60	0	0.00	40.80	1	3,002	0.03%
2023/10/03	1	41.00	10	41.20	41.05	-9	3,016	-0.30%
2023/09/28	0	0.00	1	40.80	40.90	-1	3,106	-0.03%
2023/09/27	1	40.35	0	0.00	40.35	1	3,132	0.03%
2023/09/26	23.2	41.05	0	0.00	40.95	23.2	3,146	0.74%
2023/09/25	11.2	42.81	2	43.12	41.90	9.2	3,118	0.29%
2023/09/22	0	0.00	0.1	41.25	41.40	-0.1	3,061	0.00%
2023/09/21	40	41.48	1	41.15	41.35	39	3,053	1.28%
2023/09/20	5	42.41	5	42.28	41.85	0	3,045	0.00%
2023/09/19	5	43.50	2	43.83	42.75	3	3,033	0.10%
2023/09/18	0	0.00	2	43.15	43.10	-2	2,978	-0.07%
2023/09/15	1	43.11	5.1	43.37	43.00	-4.1	2,965	-0.14%
2023/09/14	4	43.59	2	43.50	43.50	2	2,939	0.07%
2023/09/13	1	44.90	68.5	44.36	44.40	-67.5	2,898	-2.33%
2023/09/11	1	43.85	0	0.00	43.80	1	2,894	0.03%
2023/09/08	12	44.94	5	46.00	44.85	7	2,844	0.25%
2023/09/07	2	45.65	1	46.00	45.90	1	2,816	0.04%
2023/09/06	2	45.90	3	45.75	45.80	-1	2,882	-0.03%
2023/09/05	10	46.04	72.1	45.73	45.90	-62.1	2,854	-2.18%
2023/09/04	3	46.72	6	46.64	46.65	-3	2,804	-0.11%
2023/09/01	63	46.59	14.1	46.15	45.85	48.9	2,740	1.78%
2023/08/31	7	46.52	41.5	46.65	46.65	-34.5	2,656	-1.30%
2023/08/30	33	45.25	24	45.36	45.80	9	2,554	0.35%
2023/08/29	0	0.00	5	44.10	44.10	-5	2,428	-0.21%
2023/08/28	0	43.85	0	0.00	43.80	0	2,421	0.00%
2023/08/25	0	0.00	3	43.02	43.25	-3	2,478	-0.12%
2023/08/24	0	0.00	1	43.05	43.05	-1	2,444	-0.04%
2023/08/23	3	43.45	4	43.08	42.95	-1	2,425	-0.04%
2023/08/22	0	0.00	13.4	42.34	42.60	-13.4	2,386	-0.56%
2023/08/21	4	42.75	0	0.00	42.40	4	2,375	0.17%
2023/08/18	0	0.00	3.2	42.81	42.95	-3.2	2,361	-0.14%
2023/08/17	0	0.00	9	42.84	42.85	-9	2,326	-0.39%
2023/08/16	3	42.42	8	42.22	42.35	-5	2,277	-0.22%
2023/08/15	0	0.00	23	41.55	42.20	-23	2,221	-1.04%
2023/08/14	3	39.43	14.1	39.83	39.95	-11.1	2,106	-0.53%
2023/08/10	5	39.00	0	0.00	38.75	5	2,084	0.24%
2023/08/09	0.1	39.95	1	39.50	39.45	-1	2,113	-0.04%
2023/08/08	1	40.05	4	39.95	40.00	-3	2,112	-0.14%
2023/08/07	1	38.80	10	38.60	38.75	-9	2,087	-0.43%
2023/08/04	6	38.39	0	0.00	38.50	6	2,080	0.29%
2023/08/02	7	38.46	0	0.00	38.25	7	2,074	0.34%
2023/08/01	2	38.98	0	0.00	38.70	2	2,050	0.10%
2023/07/31	4	39.30	2	39.45	39.00	2	2,043	0.10%
2023/07/28	3	39.36	3	39.30	39.70	0	2,008	0.00%
2023/07/27	5	40.17	1	39.95	40.00	4	1,985	0.20%
2023/07/26	6	40.57	4	40.60	40.50	2	1,964	0.10%
2023/07/25	0.1	43.00	45.2	43.30	43.30	-45.1	1,855	-2.43%
2023/07/24	3	43.15	3	43.15	43.05	0	1,768	0.00%
2023/07/21	4	42.65	0	0.00	42.95	4	1,720	0.23%
2023/07/20	7	42.31	14	42.20	42.20	-7	1,692	-0.41%
2023/07/19	2	42.98	4	42.91	42.80	-2	1,639	-0.12%
2023/07/18	0	0.00	1	44.10	43.25	-1	1,633	-0.06%
2023/07/17	4	43.65	2	43.75	43.95	2	1,619	0.12%
2023/07/14	1	43.00	0	0.00	43.00	1	1,631	0.06%
2023/07/13	1	43.00	4	43.14	42.95	-3	1,683	-0.18%
2023/07/12	1	42.70	0	0.00	42.80	1	1,682	0.06%
2023/07/11	7	43.26	2	43.05	43.05	5	1,709	0.29%
2023/07/10	1.5	42.87	8	42.95	42.90	-6.5	1,779	-0.36%
2023/07/07	5	43.54	2	43.65	43.25	3	1,869	0.16%
2023/07/06	5	43.81	6	44.08	43.70	-1	1,839	-0.05%
2023/07/05	0	0.00	0	43.40	43.50	0	1,757	0.00%
2023/07/04	3	43.20	6	43.24	43.25	-3	1,720	-0.17%
2023/06/30	1	42.15	0	0.00	42.10	1	1,678	0.06%
2023/06/27	4	42.46	5	42.29	42.25	-1	1,705	-0.06%
2023/06/26	43.2	42.69	7.5	42.62	42.55	35.7	1,751	2.04%
2023/06/20	0	0.00	5	41.60	41.60	-5	1,906	-0.26%
2023/06/19	2.4	41.89	0	0.00	41.70	2.4	1,906	0.12%
2023/06/16	4.5	42.16	0	0.00	41.90	4.5	1,926	0.23%
2023/06/15	0.1	41.55	2	41.50	41.55	-1.9	1,872	-0.10%
2023/06/14	1	41.85	0	0.00	41.80	1	1,881	0.05%
2023/06/13	12	41.71	0	0.00	42.05	12	1,890	0.63%
2023/06/12	4	41.94	6	42.15	41.90	-2	1,870	-0.11%
2023/06/08	1	41.05	1	40.75	40.80	0	1,797	0.00%
2023/06/06	0	0.00	1	42.00	41.85	-1	1,808	-0.06%
2023/06/05	0	0.00	1	42.05	41.95	-1	1,809	-0.06%
2023/06/02	0	0.00	3	41.92	41.75	-3	1,802	-0.17%
2023/06/01	0	0.00	4	41.76	41.65	-4	1,802	-0.22%
2023/05/31	10	41.77	2	41.83	41.65	8	1,784	0.45%
2023/05/30	0	0.00	1	40.55	40.35	-1	1,698	-0.06%
2023/05/26	1	39.90	0	0.00	40.00	1	1,734	0.06%
2023/05/25	2	40.20	0	0.00	40.10	2	1,743	0.11%
2023/05/24	1	40.30	0	40.50	40.50	1	1,745	0.06%
2023/05/23	1	40.25	0	0.00	40.40	1	1,756	0.06%
2023/05/19	2	40.08	1	40.10	40.05	1	1,758	0.06%
2023/05/18	1	40.10	0	0.00	40.10	1	1,762	0.06%
2023/05/17	3	39.78	1	40.10	39.90	2	1,761	0.11%
2023/05/16	1	39.55	0	0.00	39.50	1	1,757	0.06%
2023/05/15	5	39.32	0	0.00	39.50	5	1,763	0.28%
2023/05/12	0	40.85	3	40.45	40.80	-3	1,747	-0.17%
2023/05/11	1	40.75	2	40.90	40.70	-1	1,783	-0.06%
2023/05/10	1	41.45	1	41.45	41.70	0	1,799	0.00%
2023/05/08	0	0.00	2	42.05	42.00	-2	1,870	-0.11%
2023/05/05	2	41.55	0	0.00	41.40	2	1,910	0.10%
2023/05/04	0	0.00	0	42.10	42.15	0	1,946	0.00%
2023/05/02	0	0.00	11.5	42.17	42.45	-11.5	1,981	-0.58%
2023/04/28	0	0.00	1	41.70	41.90	-1	2,000	-0.05%
2023/04/26	1	40.85	5	40.77	41.30	-4	1,981	-0.20%
2023/04/25	3	41.08	0	0.00	40.60	3	1,982	0.15%
2023/04/24	0	0.00	11	41.68	41.35	-11	1,956	-0.56%
2023/04/21	3	41.77	2	41.50	41.45	1	1,950	0.05%
2023/04/20	7	42.64	2	42.93	42.35	5	1,929	0.26%
2023/04/19	1	43.50	11	43.30	43.25	-10	1,909	-0.52%
2023/04/18	2	43.38	6	43.59	42.95	-4	1,859	-0.22%
2023/04/17	6	43.03	1	43.25	43.35	5	1,795	0.28%
2023/04/14	3	43.13	23	43.08	43.25	-20	1,775	-1.13%
2023/04/13	9	43.27	6	43.14	43.05	3	1,728	0.17%
2023/04/12	17	42.95	24.6	42.77	43.15	-7.6	1,639	-0.46%
2023/04/11	11	41.88	1	41.80	41.75	10	1,520	0.66%
2023/04/10	2.2	41.75	1	41.65	41.60	1.2	1,514	0.08%
2023/04/07	1	41.75	0	0.00	41.80	1	1,506	0.07%
2023/04/06	6.2	41.22	0	0.00	41.40	6.2	1,501	0.41%
2023/03/31	0.2	41.60	0	0.00	41.35	0.2	1,495	0.01%
2023/03/30	6.2	41.61	1	42.10	41.35	5.2	1,482	0.35%
2023/03/29	3.2	41.38	1	41.55	41.95	2.2	1,479	0.15%
2023/03/28	9	41.34	1	42.05	41.40	8	1,476	0.54%
2023/03/27	24.2	42.19	10	42.66	41.70	14.2	1,461	0.97%
2023/03/24	29.5	43.02	10.8	42.59	42.85	18.7	1,396	1.34%
2023/03/23	1.2	40.02	2	40.15	40.05	-0.8	1,192	-0.07%
2023/03/22	1	39.45	3	39.52	39.40	-2	1,175	-0.17%
2023/03/21	0.2	39.55	4	39.60	39.40	-3.8	1,182	-0.32%
2023/03/17	0	0.00	3	38.92	39.10	-3	1,183	-0.25%
2023/03/16	2	38.23	2	38.23	38.30	0	1,158	0.00%
2023/03/14	1.2	38.83	0	0.00	38.80	1.2	1,222	0.10%
2023/03/13	1	38.85	0	0.00	39.30	1	1,263	0.08%
2023/03/10	2.2	39.60	0	0.00	39.30	2.2	1,346	0.16%
2023/03/09	2	40.58	45	40.78	40.30	-43	1,400	-3.07%
2023/03/08	1	40.20	11.9	40.23	40.50	-10.9	1,474	-0.74%
2023/03/07	11	40.24	0	0.00	40.25	11	1,633	0.67%
2023/03/03	2	39.30	0	0.00	39.30	2	1,789	0.11%
2023/03/01	0	0.00	5	38.65	39.00	-5	1,778	-0.28%
2023/02/23	0	0.00	1	39.95	39.90	-1	1,738	-0.06%
2023/02/21	3	40.48	0	0.00	40.40	3	1,727	0.17%
2023/02/20	6	40.01	1	40.15	40.05	5	1,730	0.29%
2023/02/17	1	40.00	0	0.00	40.05	1	1,741	0.06%
2023/02/15	1	39.95	0	0.00	39.95	1	1,809	0.06%
2023/02/14	0	0.00	6.1	40.11	40.15	-6.1	1,819	-0.33%
2023/02/10	30	40.42	1	40.70	40.35	29	1,828	1.59%
2023/02/09	0	0.00	32	40.83	40.75	-32	1,811	-1.77%
2023/02/08	0	0.00	20.1	40.30	40.35	-20.1	1,776	-1.13%
2023/02/07	0	0.00	2	39.95	40.15	-2	1,755	-0.11%
2023/02/06	0	0.00	31	40.00	40.10	-31	1,736	-1.79%
2023/02/03	1	39.65	23	39.79	39.80	-22	1,685	-1.31%
2023/02/02	0	0.00	22	39.10	39.55	-22	1,646	-1.34%
2023/01/31	1	38.45	20	38.65	38.55	-19	1,595	-1.19%
2023/01/17	0	0.00	15	36.75	36.85	-15	1,548	-0.97%
2023/01/13	3	37.07	0	0.00	36.85	3	1,559	0.19%
2023/01/12	4	37.48	0	0.00	37.35	4	1,624	0.25%
2023/01/11	0	0.00	1	37.55	37.50	-1	1,638	-0.06%
2023/01/10	1	37.60	11.1	37.55	37.50	-10.1	1,657	-0.61%
2023/01/06	2	37.05	2	36.95	37.10	0	1,711	0.00%
2022/12/29	0	36.40	0	0.00	36.95	0	2,132	0.00%
2022/12/28	1	36.80	2	36.80	36.65	-1	2,133	-0.05%
2022/12/27	0.1	37.28	0	0.00	37.30	0.1	2,130	0.01%
2022/12/23	1	36.65	0	0.00	36.85	1	2,139	0.05%
2022/12/21	3	36.75	0	0.00	36.65	3	2,143	0.14%
2022/12/20	17	36.95	8	36.97	36.85	9	2,127	0.42%
2022/12/19	16	37.57	8	37.84	37.85	8	2,122	0.38%
2022/12/16	2	38.23	0	0.00	38.40	2	2,114	0.09%
2022/12/15	1	38.30	0	0.00	38.40	1	2,107	0.05%
2022/12/14	11	38.44	14	38.36	38.35	-3	2,106	-0.14%
2022/12/13	19	37.89	8	38.09	37.95	11	2,097	0.52%
2022/12/12	1	38.10	0	0.00	38.40	1	2,085	0.05%
2022/12/09	23	38.80	6	39.20	38.25	17	2,083	0.82%
2022/12/08	1	38.60	1	38.75	39.00	0	2,060	0.00%
2022/12/07	90	38.85	57	39.06	38.85	33	2,051	1.61%
2022/12/06	24	39.42	51	39.83	39.40	-27	2,018	-1.34%
2022/12/05	120	39.45	34	39.79	39.25	86	1,974	4.35%	大買/
2022/12/02	10	39.82	87.1	39.69	39.90	-77.1	1,934	-3.99%
2022/12/01	100	39.16	45	39.28	39.20	55	1,848	2.98%
2022/11/30	25	38.90	59	39.36	39.40	-34	1,783	-1.91%
2022/11/29	33.1	38.92	34	39.03	38.80	-0.9	1,697	-0.05%
2022/11/28	1	38.00	117	37.91	38.20	-116	1,540	-7.53%	大賣/鉅額交易
2022/11/25	34	37.09	37	37.48	36.35	-3	1,451	-0.21%
2022/11/24	10	35.70	5	36.20	36.25	5	1,383	0.36%
2022/11/18	2	35.65	3	35.90	35.70	-1	1,428	-0.07%
2022/11/17	3	35.72	0	0.00	35.55	3	1,444	0.21%
2022/11/16	1	35.35	0	0.00	35.30	1	1,460	0.07%
2022/11/15	1	35.60	0	0.00	35.85	1	1,498	0.07%
2022/11/14	0	0.00	3	35.77	35.75	-3	1,600	-0.19%
2022/11/11	2	34.68	0	0.00	34.70	2	1,623	0.12%
2022/11/10	0	0.00	1	35.10	35.20	-1	1,644	-0.06%
2022/11/09	0	0.00	6	35.41	35.40	-6	1,645	-0.36%
2022/11/07	0	0.00	3	35.08	35.35	-3	1,620	-0.19%
2022/11/04	0	0.00	3	34.70	34.85	-3	1,616	-0.19%
2022/11/03	2	34.25	1	34.30	34.30	1	1,609	0.06%
2022/10/28	3	33.83	2	33.50	33.30	1	1,606	0.06%
2022/10/27	1	33.85	1	33.90	34.20	0	1,596	0.00%
2022/10/26	0	0.00	2	33.55	33.40	-2	1,587	-0.13%
2022/10/25	1	34.10	2	34.25	33.95	-1	1,573	-0.06%
2022/10/24	0	0.00	25	34.61	34.65	-25	1,568	-1.59%
2022/10/21	0	0.00	5	34.45	34.40	-5	1,560	-0.32%
2022/10/20	55	35.01	32	35.37	34.60	23	1,554	1.48%
2022/10/19	3	35.88	1	36.50	35.70	2	1,482	0.13%
2022/10/18	3	36.58	3	36.37	36.25	0	1,466	0.00%
2022/10/17	3	35.90	0	0.00	36.80	3	1,443	0.21%
2022/10/14	6	36.45	61	36.68	36.60	-55	1,417	-3.88%
2022/10/13	72	36.38	8	35.24	34.80	64	1,383	4.63%
2022/10/12	5	37.07	36	36.98	37.20	-31	1,324	-2.34%
2022/10/11	96	36.57	41	36.57	36.35	55	1,265	4.35%
2022/10/07	52	36.30	82	36.43	37.25	-30	1,124	-2.67%
2022/10/05	0	0.00	17	34.21	33.80	-17	974	-1.75%
2022/10/04	0	0.00	1	33.75	33.80	-1	974	-0.10%
2022/10/03	31	33.09	8	33.40	33.25	23	969	2.37%
2022/09/30	0	0.00	14	33.90	33.90	-14	967	-1.45%
2022/09/29	15	32.96	0	0.00	33.00	15	961	1.56%
2022/09/28	1	32.90	0	0.00	32.90	1	961	0.10%
2022/09/26	1	33.35	0	0.00	33.45	1	956	0.11%
2022/09/22	0	0.00	5	35.40	35.40	-5	953	-0.52%
2022/09/21	1	36.15	0	0.00	35.60	1	946	0.11%
2022/09/19	1	36.05	0	0.00	36.45	1	939	0.11%
2022/09/16	0	0.00	1	36.65	36.50	-1	946	-0.11%
2022/09/15	0	0.00	2	36.85	36.85	-2	950	-0.21%
2022/09/14	5	36.66	0	0.00	36.95	5	964	0.52%
2022/09/13	2	36.90	5	36.78	36.95	-3	972	-0.31%
2022/09/12	1	36.75	3	37.05	36.80	-2	974	-0.21%
2022/09/08	0	0.00	33	36.45	36.45	-33	971	-3.40%
2022/09/07	0	0.00	3	35.65	35.60	-3	964	-0.31%
2022/09/06	0	36.25	3	36.05	36.00	-3	962	-0.31%
2022/09/05	2	36.60	0	0.00	36.55	2	954	0.21%
2022/09/02	5	36.86	6.1	36.80	37.00	-1.1	952	-0.12%
2022/09/01	2	36.70	0	0.00	36.70	2	942	0.21%
2022/08/31	10	37.33	0	0.00	37.30	10	928	1.08%
2022/08/30	4	37.58	1	37.65	37.65	3	919	0.33%
2022/08/29	3	37.00	1	37.00	37.35	2	910	0.22%
2022/08/26	3	37.65	1	37.90	37.90	2	892	0.22%
2022/08/25	1	37.30	10	37.40	37.50	-9	871	-1.03%
2022/08/24	4	37.34	1	37.20	37.35	3	854	0.35%
2022/08/23	1	37.00	53	37.20	37.00	-52	838	-6.20%
2022/08/22	45	37.73	10	38.61	37.35	35	816	4.29%
2022/08/19	87	38.17	70.1	38.01	38.25	16.9	759	2.23%
2022/08/18	70	36.78	0.1	36.70	36.95	70	642	10.89%
2022/08/17	35	35.68	17	35.78	36.40	18	582	3.09%
2022/08/16	3.5	34.64	14	34.80	34.85	-10.5	524	-2.01%
2022/08/15	10	34.14	12	34.15	34.15	-2	510	-0.39%
2022/08/11	0	0.00	9	32.80	32.80	-9	494	-1.82%
2022/08/10	3	32.45	2	32.20	32.50	1	493	0.20%
2022/08/09	0	0.00	3	32.10	32.15	-3	491	-0.61%
2022/08/05	16	32.00	0	0.00	32.10	16	477	3.35%
2022/08/04	5	31.55	20	31.66	31.65	-15	479	-3.13%
2022/08/02	20	32.05	0	0.00	32.35	20	481	4.15%
2022/07/29	2	32.35	11	32.40	32.50	-9	487	-1.85%
2022/07/27	0	0.00	19	32.07	32.10	-19	489	-3.88%
2022/07/26	32	32.05	0	0.00	32.05	32	489	6.53%
2022/07/25	0	0.00	8.6	31.96	32.25	-8.6	489	-1.76%
2022/07/22	0	0.00	0.2	32.03	31.85	-0.2	491	-0.04%
2022/07/21	1	31.55	0	0.00	31.70	1	509	0.20%
2022/07/20	2	31.70	2	31.75	31.55	0	508	0.00%
2022/07/14	0	0.00	0	32.30	32.10	0	504	0.00%
2022/07/13	0	0.00	10	32.02	32.10	-10	504	-1.98%
2022/07/11	2	32.30	0	0.00	32.35	2	512	0.39%
2022/07/08	2	32.30	3.1	32.32	32.30	-1.1	518	-0.21%
2022/07/06	1	31.45	20	31.81	31.40	-19	529	-3.59%
2022/07/01	4	32.40	0	0.00	32.05	4	557	0.72%
2022/06/30	6	32.98	0	0.00	33.05	6	556	1.08%
2022/06/27	0	0.00	5	34.70	34.80	-5	577	-0.87%
2022/06/24	0	0.00	20	34.74	34.60	-20	583	-3.43%
2022/06/23	0	0.00	0.5	34.00	33.95	-0.5	579	-0.09%
2022/06/22	20.1	34.06	11	33.96	33.95	9	590	1.53%
2022/06/21	0.1	32.80	2	32.98	33.25	-1.9	584	-0.32%
2022/06/20	3.1	32.75	2	33.50	32.50	1.1	580	0.18%
2022/06/16	0.1	34.25	0	0.00	33.50	0.1	574	0.02%
2022/06/15	0	0.00	1	33.90	33.80	-1	581	-0.17%
2022/06/10	0.1	34.60	0	0.00	34.65	0.1	594	0.02%
2022/06/08	0	0.00	0	34.50	34.50	0	598	0.00%
2022/06/06	1	34.40	0	0.00	34.35	1	605	0.17%
2022/06/01	1	35.05	0	0.00	35.10	1	621	0.16%
2022/05/31	2	34.30	1	34.60	34.90	1	624	0.16%
2022/05/27	0.1	34.10	0	0.00	34.05	0.1	624	0.01%
2022/05/26	0	0.00	2	33.95	33.80	-2	626	-0.32%
2022/05/25	2	33.28	10	33.60	33.65	-8	629	-1.27%
2022/05/23	2	33.85	0	0.00	33.60	2	638	0.31%
2022/05/19	1	33.35	0	0.00	33.65	1	644	0.16%
2022/05/18	2	33.60	1	33.70	33.70	1	655	0.15%
2022/05/17	0	0.00	12	33.32	33.35	-12	667	-1.80%
2022/05/13	5	32.85	10	33.05	32.85	-5	675	-0.74%
2022/05/09	1	33.20	0	0.00	33.25	1	690	0.14%
2022/05/05	0	0.00	1.1	34.60	34.40	-1.1	699	-0.15%
2022/04/29	1	34.35	1	34.25	34.05	0	741	0.00%
2022/04/28	1	34.15	3	34.00	34.15	-2	762	-0.26%
2022/04/27	1	33.85	0	0.00	33.75	1	769	0.13%
2022/04/26	1	34.95	0	0.00	35.00	1	766	0.13%
2022/04/25	1	35.10	11	35.21	35.00	-10	773	-1.29%
2022/04/21	9	35.92	3	36.08	36.00	6	797	0.75%
2022/04/20	1	35.40	0	0.00	35.75	1	808	0.12%
2022/04/19	4	34.85	0	0.00	35.05	4	839	0.48%
2022/04/18	1	34.65	0	0.00	34.60	1	869	0.11%
2022/04/15	2	34.88	0	0.00	34.90	2	903	0.22%
2022/04/13	1	35.35	0	0.00	35.50	1	1,170	0.09%
2022/04/12	2.2	35.46	0	0.00	35.25	2.2	1,436	0.15%
2022/04/11	2	36.08	30	36.33	35.95	-28	1,527	-1.83%
2022/04/07	1	37.05	0	0.00	37.00	1	1,639	0.06%
2022/04/06	0.2	37.35	0	0.00	37.50	0.2	1,631	0.01%
2022/04/01	3	37.42	2	37.60	37.50	1	1,630	0.06%
2022/03/31	1	37.50	1	37.85	37.85	0	1,642	0.00%
2022/03/30	0	0.00	11	37.70	37.70	-11	1,638	-0.67%
2022/03/29	2	37.90	0	0.00	37.70	2	1,626	0.12%
2022/03/28	3	37.80	0	37.80	38.05	3	1,618	0.18%
2022/03/25	6	38.31	0.1	38.25	38.30	5.9	1,615	0.36%
2022/03/24	3	39.00	0	0.00	39.10	3	1,598	0.19%
2022/03/23	0	0.00	3	38.40	38.80	-3	1,592	-0.19%
2022/03/18	1	37.80	1	38.00	38.00	0	1,594	0.00%
2022/03/15	1	37.75	0	0.00	37.70	1	1,594	0.06%
2022/03/14	0	38.15	0	0.00	38.05	0	1,596	0.00%
2022/03/11	1	38.00	2	38.00	38.00	-1	1,596	-0.06%
2022/03/10	2	38.55	0	0.00	38.25	2	1,596	0.13%
2022/03/08	1	37.60	1	37.50	37.55	0	1,606	0.00%
2022/03/07	3	37.90	9	37.87	37.90	-6	1,602	-0.37%
2022/03/04	0.1	38.58	0	0.00	38.35	0.1	1,594	0.01%
2022/03/03	5	38.78	4	38.78	38.65	1	1,600	0.06%
2022/03/01	1	38.60	0	0.00	38.60	1	1,610	0.06%
2022/02/24	5	38.41	0	0.00	38.00	5	1,654	0.30%
2022/02/23	1	38.80	3	38.80	38.75	-2	1,654	-0.12%
2022/02/22	1	38.60	1	38.75	38.70	0	1,656	0.00%
2022/02/21	2	39.15	13	39.16	39.20	-11	1,667	-0.66%
2022/02/17	6	39.13	0	0.00	38.90	6	1,694	0.35%
2022/02/15	1	38.30	0	0.00	38.15	1	1,697	0.06%
2022/02/14	1	38.20	0	0.00	38.15	1	1,700	0.06%
2022/02/11	0	0.00	2	38.55	38.60	-2	1,697	-0.12%
2022/02/10	5	38.88	0	0.00	39.05	5	1,697	0.29%
2022/02/09	10	38.95	0	0.00	39.05	10	1,698	0.59%
2022/02/08	3	38.68	20	38.75	38.85	-17	1,700	-1.00%
2022/02/07	4	38.20	1	38.05	38.10	3	1,707	0.18%
2022/01/26	1	37.60	0	0.00	37.70	1	1,709	0.06%
2022/01/25	0	0.00	13	37.55	37.55	-13	1,721	-0.75%
2022/01/24	0	0.00	27	37.90	37.85	-27	1,715	-1.57%
2022/01/21	5	38.40	0	38.85	38.40	5	1,712	0.29%
2022/01/20	3	39.00	0	0.00	39.00	3	1,725	0.17%
2022/01/19	1	38.55	3	38.35	38.55	-2	1,736	-0.12%
2022/01/18	2	39.00	1	38.95	38.90	1	1,724	0.06%
2022/01/17	1	38.80	1	38.80	38.95	0	1,720	0.00%
2022/01/14	3.1	38.90	28	38.70	38.65	-25	1,719	-1.45%
2022/01/13	1	39.15	0	0.00	39.30	1	1,718	0.06%
2022/01/12	12	39.35	0	0.00	39.60	12	1,708	0.70%
2022/01/11	58	39.71	2	39.53	39.50	56	1,678	3.34%
2022/01/10	1	40.40	0	0.00	40.15	1	1,653	0.06%
2022/01/07	7	41.54	28	41.39	40.70	-21	1,623	-1.29%
2022/01/06	64	42.31	41.1	42.65	41.80	22.9	1,541	1.49%
2022/01/05	32	42.41	74.1	41.65	42.80	-42.1	1,360	-3.09%
2022/01/04	32	41.17	8	41.01	40.80	24	1,101	2.18%
2022/01/03	5	41.01	14	41.15	41.35	-9	1,033	-0.87%
2021/12/30	17	39.55	0	0.00	39.55	17	963	1.76%
2021/12/29	3	39.28	0	0.00	39.30	3	1,040	0.29%
2021/12/28	13	39.30	3	39.40	39.40	10	1,040	0.96%
2021/12/27	1	39.40	31	39.46	39.40	-30	1,041	-2.88%
2021/12/24	11	39.34	1	39.20	39.00	10	1,036	0.96%
2021/12/21	0	0.00	49	38.55	38.60	-49	1,043	-4.69%
2021/12/20	0	0.00	10	38.71	38.55	-10	1,049	-0.95%
2021/12/16	0	0.00	1	38.75	38.70	-1	1,056	-0.09%
2021/12/14	0	0.00	1	38.85	38.75	-1	1,085	-0.09%
2021/12/13	0	0.00	2.1	39.22	39.25	-2.1	1,092	-0.19%
2021/12/10	1	38.85	1	38.80	38.85	0	1,088	0.00%
2021/12/07	1	38.10	1	38.20	38.15	0	1,069	0.00%
2021/12/03	1	38.05	4	38.10	38.15	-3	1,082	-0.28%
2021/12/02	6	38.09	11	38.15	38.00	-5	1,078	-0.46%
2021/12/01	0	0.00	2	38.10	38.40	-2	1,073	-0.19%
2021/11/30	0	0.00	5	38.55	38.40	-5	1,074	-0.47%
2021/11/29	0.1	38.35	11	38.29	38.20	-10.9	1,076	-1.01%
2021/11/26	5	38.80	3	38.93	38.80	2	1,086	0.18%
2021/11/25	0	0.00	0.2	39.43	39.50	-0.2	1,083	-0.02%
2021/11/23	52	39.73	3	39.45	39.05	49	1,079	4.54%
2021/11/22	0.1	39.50	3	39.60	39.70	-2.9	1,045	-0.28%
2021/11/19	3	39.10	0	0.00	39.10	3	1,037	0.29%
2021/11/18	33	39.43	3	39.75	39.20	30	1,034	2.90%
2021/11/17	3	39.55	1	39.15	39.55	2	1,021	0.20%
2021/11/16	0	0.00	25	38.90	38.85	-25	999	-2.50%
2021/11/12	1	38.95	0	0.00	38.90	1	991	0.10%
2021/11/11	10	39.05	0	0.00	38.90	10	1,004	1.00%
2021/11/10	0	0.00	42	38.91	38.95	-42	1,017	-4.13%
2021/11/09	1.1	38.75	2	38.80	38.85	-0.9	1,027	-0.09%
2021/11/08	5	38.65	3	38.65	38.60	2	1,031	0.19%
2021/11/05	1	38.85	0	0.00	38.95	1	1,043	0.10%
2021/11/04	15	38.98	10	39.02	39.00	5	1,053	0.47%
2021/11/03	3	38.73	1	38.70	38.85	2	1,048	0.19%
2021/11/02	4	38.78	8	39.01	38.40	-4	1,045	-0.38%
2021/10/29	2	38.40	0	0.00	38.60	2	1,058	0.19%
2021/10/28	0	0.00	4	38.56	39.05	-4	1,046	-0.38%
2021/10/27	6	37.82	0	37.90	37.80	6	1,025	0.58%
2021/10/26	2	38.23	5	38.28	38.20	-3	1,027	-0.29%
2021/10/25	0	0.00	5	37.86	38.10	-5	1,036	-0.48%
2021/10/21	0	0.00	3	38.10	37.60	-3	1,091	-0.27%
2021/10/20	0	0.00	0	37.80	37.80	0	1,077	0.00%
2021/10/19	2	37.65	0	0.00	37.60	2	1,087	0.18%
2021/10/18	1	37.15	1	37.70	37.50	0	1,101	0.00%
2021/10/15	1	37.50	0	37.40	37.45	1	1,140	0.09%
2021/10/13	2	37.00	0	0.00	37.10	2	1,332	0.15%
2021/10/08	0.5	38.75	8	38.81	38.40	-7.5	1,463	-0.51%
2021/10/07	3	38.40	25	38.42	38.30	-22	1,858	-1.18%
2021/10/06	27	38.17	4	38.13	38.10	23	1,847	1.25%
2021/10/05	1	37.10	0	0.00	37.00	1	1,774	0.06%
2021/10/04	2	36.78	0	0.00	36.85	2	1,783	0.11%
2021/10/01	1	37.30	2	37.35	37.20	-1	1,804	-0.06%
2021/09/30	0	0.00	0.2	37.47	38.05	-0.2	1,811	-0.01%
2021/09/29	7	37.48	0.4	37.50	37.50	6.7	1,819	0.37%
2021/09/24	1	37.75	7	37.62	37.70	-6	1,870	-0.32%
2021/09/23	3	36.97	5	36.90	36.90	-2	1,874	-0.11%
2021/09/22	1	36.35	0	0.00	36.50	1	1,882	0.05%
2021/09/17	2	36.90	0	0.00	36.90	2	1,883	0.11%
2021/09/16	5	37.45	0	0.00	37.35	5	1,891	0.26%
2021/09/15	1	38.00	0	0.00	37.80	1	1,898	0.05%
2021/09/14	1	38.00	0	0.00	37.90	1	1,907	0.05%
2021/09/13	3	37.85	0	0.00	38.00	3	1,917	0.16%
2021/09/09	2	37.53	0	0.00	37.60	2	1,960	0.10%
2021/09/08	9	37.92	0	0.00	37.60	9	1,976	0.46%
2021/09/06	1	38.40	2	38.55	38.30	-1	1,991	-0.05%
2021/09/03	0	0.00	0	38.75	38.75	0	1,992	0.00%
2021/09/02	2	38.48	0	0.00	38.35	2	1,994	0.10%
2021/09/01	0	0.00	2	38.80	38.60	-2	1,996	-0.10%
2021/08/31	0	0.00	1	38.90	38.30	-1	1,991	-0.05%
2021/08/27	2	38.95	1	38.95	38.80	1	2,002	0.05%
2021/08/26	0	0.00	0.6	38.65	38.55	-0.6	2,000	-0.03%
2021/08/25	6	38.92	2	39.00	38.95	4	2,022	0.20%
2021/08/24	0	0.00	2	38.40	38.40	-2	2,039	-0.10%
2021/08/20	2	37.70	0	0.00	37.55	2	2,072	0.10%
2021/08/18	5	37.76	1	38.55	38.50	4	2,080	0.19%
2021/08/17	3	37.98	0	0.00	37.90	3	2,091	0.14%
2021/08/16	4	38.30	0	0.00	38.40	4	2,086	0.19%
2021/08/13	2	39.33	2	39.30	39.20	0	2,080	0.00%
2021/08/10	0	0.00	1	40.05	40.05	-1	2,122	-0.05%
2021/08/09	1	40.45	2	40.58	40.40	-1	2,172	-0.05%
2021/08/06	6	40.91	0.1	40.90	40.85	5.9	2,197	0.27%
2021/08/05	6	41.08	0	0.00	41.10	6	2,223	0.27%
2021/08/04	1	40.20	0	0.00	40.30	1	2,282	0.04%
2021/08/02	3	40.28	1	40.30	40.45	2	2,335	0.09%
2021/07/30	2	40.55	0	0.00	40.40	2	2,345	0.09%
2021/07/29	0	0.00	1	40.70	40.85	-1	2,357	-0.04%
2021/07/28	2	40.30	0	0.00	41.00	2	2,374	0.08%
2021/07/27	7	41.27	6	41.80	41.20	1	2,410	0.04%
2021/07/26	16	41.07	22	41.10	41.35	-6	2,424	-0.25%
2021/07/23	1	41.25	10	41.30	41.20	-9	2,446	-0.37%
2021/07/22	10	40.75	10	41.10	40.85	0	2,455	0.00%
2021/07/21	9	40.69	2	41.65	40.60	7	2,469	0.28%
2021/07/20	12.1	41.15	1	41.15	41.35	11.1	2,457	0.45%
2021/07/19	2.1	44.90	1	45.00	45.00	1.1	2,360	0.04%
2021/07/16	4	45.35	0	0.00	45.30	4	2,335	0.17%
2021/07/15	35.2	46.08	33	46.73	45.85	2.2	2,300	0.10%
2021/07/14	41	46.63	22	46.82	46.15	19	2,248	0.85%
2021/07/13	0	0.00	2	43.70	44.00	-2	1,848	-0.11%
2021/07/12	1	43.20	0	0.00	43.20	1	1,833	0.05%
2021/07/09	0	0.00	0.3	42.85	42.90	-0.3	1,847	-0.02%
2021/07/08	3	42.75	1	42.80	43.00	2	1,891	0.11%
2021/07/07	0	0.00	1	43.30	43.35	-1	1,915	-0.05%
2021/07/06	30	43.40	1	43.30	43.40	29	1,954	1.48%
2021/07/05	1	43.35	4	43.08	43.35	-3	2,016	-0.15%
2021/07/01	0	0.00	1	42.30	42.45	-1	2,109	-0.05%
2021/06/30	1	42.15	2	42.15	42.25	-1	2,121	-0.05%
2021/06/28	4	42.25	2	41.95	42.30	2	2,172	0.09%
2021/06/25	0	0.00	4	42.08	42.00	-4	2,200	-0.18%
2021/06/24	3	41.45	0	0.00	41.55	3	2,257	0.13%
2021/06/23	0	0.00	2	40.85	41.05	-2	2,305	-0.09%
2021/06/18	6	41.04	1	41.15	40.90	5	2,524	0.20%
2021/06/17	0	41.20	2	40.85	41.15	-2	2,589	-0.08%
2021/06/16	0	0.00	30	40.53	40.55	-30	2,646	-1.13%
2021/06/15	1	40.35	0	0.00	40.35	1	2,701	0.04%
2021/06/11	0	0.00	2	40.75	40.85	-2	2,818	-0.07%
2021/06/09	3	40.15	1	40.30	40.00	2	2,865	0.07%
2021/06/08	2	40.05	0	0.00	40.00	2	2,888	0.07%
2021/06/07	0	0.00	1	40.40	40.35	-1	2,901	-0.03%
2021/06/04	1	40.45	0	0.00	40.40	1	2,906	0.03%
2021/06/03	3.1	40.85	5.1	40.85	40.85	-2	2,918	-0.07%
2021/06/02	1	40.65	1	40.60	40.65	0	2,943	0.00%
2021/06/01	4.1	40.95	0	0.00	41.15	4.1	2,940	0.14%
2021/05/31	1	40.25	0	0.00	40.20	1	2,949	0.03%
2021/05/28	7.1	39.85	1	39.95	39.95	6.1	2,990	0.20%
2021/05/27	1	39.60	0	0.00	39.65	1	2,999	0.03%
2021/05/26	2	39.75	0	0.00	39.75	2	3,014	0.07%
2021/05/25	0	0.00	2	39.75	39.85	-2	3,032	-0.07%
2021/05/24	4	39.10	1.2	39.08	39.10	2.8	3,059	0.09%
2021/05/21	1	39.00	1	38.75	38.65	0	3,162	0.00%
2021/05/20	1	38.45	0	0.00	38.25	1	3,233	0.03%
2021/05/19	0.1	38.70	0	0.00	38.40	0.1	3,246	0.00%
2021/05/18	1	38.35	3	38.13	38.85	-2	3,251	-0.06%
2021/05/14	0.1	39.00	14	39.15	39.10	-14	3,209	-0.43%
2021/05/13	0	0.00	26	38.95	39.20	-26	3,192	-0.81%
2021/05/12	4	39.56	40	39.00	39.25	-36	3,183	-1.13%
2021/05/11	1	41.05	95	41.50	41.50	-94	3,132	-3.00%
2021/05/10	1	43.20	0	0.00	43.10	1	3,114	0.03%
2021/05/07	3	43.83	1	43.75	44.10	2	3,136	0.06%
2021/05/06	3	43.10	2	43.30	42.95	1	3,140	0.03%
2021/05/05	0.1	43.60	0	0.00	43.10	0.1	3,143	0.00%
2021/05/04	1	44.05	51	43.68	43.65	-50	3,183	-1.57%
2021/05/03	2.2	45.48	17	45.17	45.10	-14.8	3,291	-0.45%
2021/04/29	0	0.00	6	46.50	46.35	-6	3,338	-0.18%
2021/04/28	3	46.88	2	46.75	46.75	1	3,402	0.03%
2021/04/27	0	0.00	1	47.00	46.55	-1	3,484	-0.03%
2021/04/26	6	46.43	0.1	46.25	46.25	5.9	3,494	0.17%
2021/04/23	3	46.47	13	46.12	46.35	-10	3,557	-0.28%
2021/04/22	5	46.98	4	47.05	46.35	1	3,742	0.03%
2021/04/21	1	47.55	7	47.13	47.55	-6	3,881	-0.15%
2021/04/20	5	47.19	0	0.00	47.30	5	3,910	0.13%
2021/04/19	2	46.85	1	46.80	46.80	1	4,077	0.02%
2021/04/16	1	46.35	1	46.65	46.80	0	4,170	0.00%
2021/04/15	17	46.20	30	46.01	46.20	-13	4,219	-0.31%
2021/04/14	2.2	45.85	87	46.00	46.40	-84.9	4,309	-1.97%
2021/04/13	6	47.45	0	0.00	46.65	6	4,709	0.13%
2021/04/12	0	0.00	12	47.53	47.40	-12	4,822	-0.25%
2021/04/09	0	0.00	5	48.05	47.80	-5	5,091	-0.10%
2021/04/08	4	48.34	2	48.30	48.35	2	5,046	0.04%
2021/04/07	5	48.58	8	48.64	48.70	-3	5,034	-0.06%
2021/04/06	9	48.03	7	48.11	48.00	2	5,075	0.04%
2021/03/30	9	48.00	10	48.00	48.40	-1	5,393	-0.02%
2021/03/29	8.1	47.98	3	48.05	48.05	5.1	5,491	0.09%
2021/03/26	0	0.00	1	48.10	48.35	-1	5,526	-0.02%
2021/03/25	6	48.53	8	48.61	48.40	-2	5,565	-0.04%
2021/03/24	4	48.43	3	48.42	48.50	1	5,578	0.02%
2021/03/23	160	49.72	56.6	49.51	48.90	103.4	5,660	1.83%	大買/鉅額交易
2021/03/22	230	48.56	9	48.78	48.85	221	5,619	3.93%	大買/鉅額交易
2021/03/19	23	48.16	10	48.13	48.30	13	5,702	0.23%
2021/03/18	14	47.98	2	48.00	48.05	12	6,029	0.20%
2021/03/17	36	47.73	20	48.16	47.85	16	6,604	0.24%
2021/03/16	2	47.03	2	47.00	47.05	0	6,611	0.00%
2021/03/15	10	47.00	1	47.10	47.15	9	6,635	0.14%
2021/03/12	2	46.75	0	0.00	46.85	2	6,717	0.03%
2021/03/11	0	0.00	1	46.55	46.60	-1	6,795	-0.01%
2021/03/10	5	46.05	11	46.00	45.95	-6	6,845	-0.09%
2021/03/09	0.1	46.00	0	0.00	46.10	0.1	6,962	0.00%
2021/03/08	6	46.05	0	0.00	45.85	6	6,998	0.09%
2021/03/05	6	46.40	0	0.00	46.25	6	7,019	0.09%
2021/03/03	4	47.14	1	47.05	47.15	3	7,089	0.04%
2021/03/02	8	46.68	3	46.70	46.30	5	7,058	0.07%
2021/02/26	0	0.00	2	46.45	46.95	-2	7,067	-0.03%
2021/02/25	3	47.30	8	47.04	47.15	-5	7,192	-0.07%
2021/02/24	2	47.00	1	47.30	46.80	1	7,232	0.01%
2021/02/23	17	47.68	4	47.91	47.50	13	7,210	0.18%
2021/02/22	5	47.13	2	47.01	47.55	3	7,116	0.04%
2021/02/19	5	46.20	22	46.23	46.45	-17	7,059	-0.24%
2021/02/18	1	45.65	1	45.85	46.05	0	7,137	0.00%
2021/02/17	24.5	45.20	0	0.00	45.35	24.5	7,136	0.34%
2021/02/05	0	0.00	1.1	44.55	44.55	-1.1	7,110	-0.02%
2021/02/04	0	0.00	11	44.50	44.45	-11	7,126	-0.15%
2021/02/03	4.1	44.45	0	0.00	44.35	4.1	7,123	0.06%
2021/02/02	1.1	44.81	10	45.00	44.80	-8.9	7,118	-0.13%
2021/02/01	6	44.26	0	0.00	44.50	6	7,110	0.08%
2021/01/29	3	45.53	0	0.00	44.85	3	7,089	0.04%
2021/01/28	2	46.00	0	0.00	45.90	2	7,043	0.03%
2021/01/27	1	46.35	2	46.68	46.75	-1	7,024	-0.01%
2021/01/26	2	46.90	7	46.71	46.50	-5	7,000	-0.07%
2021/01/25	30	46.49	13.2	46.41	47.00	16.8	6,957	0.24%
2021/01/22	1	45.70	52	45.22	45.80	-51	6,817	-0.75%
2021/01/21	22	44.64	6.2	44.00	44.05	15.8	6,744	0.23%
2021/01/20	13.2	45.21	14	44.94	44.60	-0.8	6,668	-0.01%
2021/01/19	5	46.29	2	46.55	46.20	3	6,593	0.05%
2021/01/18	8	46.12	0	0.00	46.15	8	6,568	0.12%
2021/01/15	48	47.89	8	47.84	47.25	40	6,499	0.62%
2021/01/14	6	48.53	39	48.75	49.25	-33	6,351	-0.52%
2021/01/13	13	47.84	8	48.07	47.90	5	6,186	0.08%
2021/01/12	34	48.26	1	48.50	47.65	33	6,282	0.53%
2021/01/11	22	48.23	30	48.37	48.25	-8	6,268	-0.13%
2021/01/08	4	47.83	2	47.75	47.85	2	6,230	0.03%
2021/01/07	12	48.15	7	48.29	48.25	5	6,210	0.08%
2021/01/06	54	48.85	15.1	50.55	48.55	38.9	6,109	0.64%
2021/01/05	10	48.81	167	48.68	48.80	-157	5,670	-2.77%	大賣/鉅額交易
2021/01/04	49	48.44	146	49.32	48.50	-97	5,539	-1.75%	大賣/
2020/12/31	5.2	46.91	5	47.05	47.10	0.2	5,229	0.00%
2020/12/30	0.1	47.40	0	0.00	47.40	0.1	5,203	0.00%
2020/12/29	74	47.08	22	46.94	46.95	52	5,154	1.01%
2020/12/28	13.1	48.25	13	48.30	48.10	0.1	5,077	0.00%
2020/12/25	26	48.36	133	47.83	48.50	-107	4,927	-2.17%	大賣/鉅額交易
2020/12/24	3	46.83	11	46.94	46.80	-8	4,727	-0.17%
2020/12/23	9	46.92	54	46.99	47.05	-45	4,716	-0.95%
2020/12/22	61	45.93	77.1	47.13	45.80	-16.1	4,700	-0.34%
2020/12/21	6	46.36	17	46.93	47.10	-11	4,638	-0.24%
2020/12/18	17	46.55	7	46.34	46.30	10	4,550	0.22%
2020/12/17	79	46.51	3	47.05	46.70	76	4,507	1.69%
2020/12/16	16	47.40	48	47.32	47.40	-32	4,408	-0.73%
2020/12/15	50	46.85	16	47.49	46.60	34	4,289	0.79%
2020/12/14	43	47.82	10	48.29	48.20	33	4,139	0.80%
2020/12/11	239	46.89	75.6	47.22	47.60	163.4	3,748	4.36%	大買/鉅額交易
2020/12/10	6	44.10	32	44.18	44.55	-26	3,138	-0.83%
2020/12/09	1	43.85	9	43.86	43.85	-8	3,034	-0.26%
2020/12/08	17	44.48	33	44.39	44.20	-16	3,034	-0.53%
2020/12/07	1	43.90	1	43.65	44.40	0	2,953	0.00%
2020/12/04	4	43.88	6	43.86	44.00	-2	2,895	-0.07%
2020/12/03	2	43.98	2.1	44.10	44.20	-0.1	2,851	0.00%
2020/12/02	2	43.30	5	43.52	43.60	-3	2,768	-0.11%
2020/12/01	11	43.16	6.2	43.27	43.40	4.8	2,770	0.17%
2020/11/30	31	43.35	3	43.32	42.90	28	2,867	0.98%
2020/11/27	5	43.12	12	42.98	43.00	-7	2,881	-0.24%
2020/11/26	2	42.48	0	0.00	42.65	2	2,960	0.07%
2020/11/25	2	42.50	43	42.60	42.30	-41	2,982	-1.37%
2020/11/24	33	43.02	19	42.62	42.65	14	2,981	0.47%
2020/11/23	1	42.55	19	42.34	42.55	-18	2,876	-0.63%
2020/11/20	1	42.00	10	41.90	41.85	-9	2,850	-0.32%
2020/11/19	0	0.00	7	42.07	42.10	-7	2,893	-0.24%
2020/11/18	2	42.15	3	42.17	42.10	-1	2,974	-0.03%
2020/11/17	23	42.15	2.1	42.21	42.15	20.9	3,148	0.66%
2020/11/16	5	41.50	0.4	41.70	41.60	4.6	3,284	0.14%
2020/11/13	1	41.25	1.2	41.28	41.40	-0.2	3,627	0.00%
2020/11/12	1	41.45	2	41.65	41.50	-1	3,711	-0.03%
2020/11/11	0.2	40.80	0	0.00	41.05	0.2	3,734	0.00%
2020/11/10	0	0.00	4	40.89	40.85	-4	3,747	-0.11%
2020/11/09	0	0.00	2	40.75	40.75	-2	3,763	-0.05%
2020/11/06	0	0.00	5	40.85	40.80	-5	3,828	-0.13%
2020/11/02	5	39.95	3	40.00	40.05	2	4,074	0.05%
2020/10/30	3	40.63	0.7	40.85	40.40	2.3	4,138	0.06%
2020/10/29	3.2	41.04	2	41.15	41.00	1.2	4,260	0.03%
2020/10/28	0	0.00	1	41.80	41.65	-1	4,268	-0.02%
2020/10/27	0	0.00	2	42.15	42.25	-2	4,271	-0.05%
2020/10/26	2	41.90	1	41.75	42.30	1	4,270	0.02%
2020/10/23	2	42.15	0	0.00	41.95	2	4,283	0.05%
2020/10/22	36	41.92	1	42.10	42.10	35	4,342	0.81%
2020/10/21	2	42.30	10	42.26	42.05	-8	4,348	-0.18%
2020/10/20	3	42.52	23	42.60	42.30	-20	4,456	-0.45%
2020/10/19	16	42.48	19	42.49	42.85	-3	4,359	-0.07%
2020/10/16	3	41.47	1	41.50	41.05	2	4,377	0.05%
2020/10/15	2	41.40	2	41.43	41.45	0	4,529	0.00%
2020/10/14	0	0.00	2	40.85	40.80	-2	4,576	-0.04%
2020/10/13	3	40.12	0	0.00	40.35	3	4,787	0.06%
2020/10/12	3	40.53	0	0.00	40.60	3	4,894	0.06%
2020/10/08	0	0.00	2	41.28	41.30	-2	4,945	-0.04%
2020/10/07	7	41.40	1	41.30	41.30	6	5,013	0.12%
2020/10/06	5	41.41	5	41.35	41.25	0	5,135	0.00%
2020/10/05	0	0.00	3	41.30	41.25	-3	5,566	-0.05%
2020/09/30	8	40.93	0	0.00	40.90	8	5,753	0.14%
2020/09/28	0	0.00	1	41.05	41.05	-1	5,978	-0.02%
2020/09/25	8	41.04	4	41.01	41.20	4	6,077	0.07%
2020/09/24	3	40.30	3	40.23	40.40	0	6,049	0.00%
2020/09/23	4	39.98	0	0.00	40.20	4	6,050	0.07%
2020/09/22	0	0.00	3	40.43	40.20	-3	6,190	-0.05%
2020/09/21	1	40.85	0	0.00	40.85	1	6,266	0.02%
2020/09/18	0	0.00	4	41.38	41.75	-4	6,300	-0.06%
2020/09/17	0	0.00	3	41.25	41.35	-3	6,348	-0.05%
2020/09/16	3	41.27	1	41.25	41.35	2	6,514	0.03%
2020/09/15	2	41.48	0	0.00	41.55	2	6,828	0.03%
2020/09/14	1	41.30	2	41.40	41.40	-1	6,860	-0.01%
2020/09/11	0	0.00	2	40.38	40.10	-2	6,849	-0.03%
2020/09/10	0	0.00	5	41.30	40.60	-5	6,820	-0.07%
2020/09/09	5	40.57	5	40.78	41.20	0	6,839	0.00%
2020/09/08	13	41.50	14	41.35	41.65	-1	6,812	-0.01%
2020/09/07	16.1	41.90	11	42.31	41.70	5.1	6,812	0.07%
2020/09/04	9	42.31	8	42.63	42.60	1	6,795	0.01%
2020/09/03	13	43.24	7	43.54	43.10	6	6,761	0.09%
2020/09/02	6	42.75	0.3	42.80	42.80	5.7	6,641	0.09%
2020/09/01	18	43.00	6	42.97	43.10	12	6,643	0.18%
2020/08/31	6	42.30	11	42.26	41.95	-5	6,584	-0.08%
2020/08/28	1	41.75	7	41.99	42.00	-6	6,577	-0.09%
2020/08/27	18	42.31	18	42.20	42.30	0	6,576	0.00%
2020/08/26	7	42.36	3	42.28	42.25	4	6,550	0.06%
2020/08/25	16	42.27	25	42.35	42.25	-9	6,525	-0.14%
2020/08/24	27.2	42.38	1	42.50	42.75	26.2	6,469	0.40%
2020/08/21	25	42.46	43	42.89	42.85	-18	6,403	-0.28%
2020/08/20	19	41.81	21	41.26	40.90	-2	6,284	-0.03%
2020/08/19	19	43.03	38.3	43.27	43.25	-19.3	6,081	-0.32%
2020/08/18	6	41.35	0	0.00	41.85	6	5,739	0.10%
2020/08/17	5	41.15	12	40.94	41.35	-7	5,670	-0.12%
2020/08/14	4	40.05	0	0.00	40.20	4	5,639	0.07%
2020/08/13	7	40.92	10	40.64	40.40	-3	5,632	-0.05%
2020/08/12	5	40.36	4	40.60	40.70	1	5,622	0.02%
2020/08/11	3	39.97	0	0.00	40.00	3	5,566	0.05%
2020/08/10	0	0.00	23	41.17	41.00	-23	5,553	-0.41%
2020/08/07	14	41.46	25.5	41.60	41.15	-11.5	5,549	-0.21%
2020/08/06	0	0.00	27	41.34	41.05	-27	5,466	-0.49%
2020/08/05	4	41.16	1	41.30	41.45	3	5,439	0.06%
2020/08/04	9	40.60	13	40.68	40.85	-4	5,472	-0.07%
2020/08/03	2	40.50	12	40.20	40.50	-10	5,366	-0.19%
2020/07/31	0	0.00	2	39.88	39.75	-2	5,363	-0.04%
2020/07/29	0	0.00	4	39.24	39.35	-4	5,379	-0.07%
2020/07/28	4	39.45	2	39.68	39.00	2	5,409	0.04%
2020/07/27	1	40.15	0	0.00	39.90	1	5,528	0.02%
2020/07/24	43	41.99	8	41.83	41.50	35	5,541	0.63%
2020/07/23	13	41.86	5	42.02	42.35	8	5,432	0.15%
2020/07/22	6.2	41.59	18	41.66	41.35	-11.8	5,414	-0.22%
2020/07/21	19	43.46	17	43.94	43.50	2	5,327	0.04%
2020/07/20	5	43.67	3	44.17	43.95	2	5,169	0.04%
2020/07/17	12	44.73	5	44.63	44.55	7	5,089	0.14%
2020/07/16	4	44.23	30	44.52	44.50	-26	4,903	-0.53%
2020/07/15	12	43.65	16	43.97	43.45	-4	4,803	-0.08%
2020/07/14	5	44.00	4	44.01	44.10	1	4,776	0.02%
2020/07/13	19	44.38	11	44.40	44.40	8	4,729	0.17%
2020/07/10	26	44.54	24	44.56	44.45	2	4,649	0.04%
2020/07/09	14	43.31	59	43.31	43.75	-45	4,245	-1.06%
2020/07/08	7	41.88	0	0.00	42.00	7	4,064	0.17%
2020/07/07	8	41.61	8	41.82	42.00	0	4,020	0.00%
2020/07/06	3	41.25	22	40.80	41.25	-19	3,895	-0.49%
2020/07/03	1	40.20	3	40.10	40.25	-2	3,836	-0.05%
2020/07/02	6	40.27	0	0.00	40.40	6	3,898	0.15%
2020/07/01	16	40.03	16	40.12	40.05	0	3,958	0.00%
2020/06/30	5	39.34	12	39.66	39.90	-7	3,875	-0.18%
2020/06/29	13	38.50	1	38.35	38.35	12	3,815	0.31%
2020/06/24	10	39.27	3	39.52	39.05	7	3,795	0.18%
2020/06/23	17	39.29	3	39.03	39.40	14	3,794	0.37%
2020/06/22	31	39.12	3	39.95	40.00	28	3,668	0.76%
2020/06/19	5	38.45	1.4	38.49	38.45	3.6	3,386	0.11%
2020/06/17	0	0.00	1	37.70	37.80	-1	3,348	-0.03%
2020/06/16	1	37.60	4	37.84	38.00	-3	3,368	-0.09%
2020/06/15	2	36.70	0	0.00	36.60	2	3,404	0.06%
2020/06/12	2	36.50	2	36.65	36.90	0	3,425	0.00%
2020/06/11	3	37.83	0	0.00	37.35	3	3,458	0.09%
2020/06/09	0	0.00	1	37.95	37.80	-1	3,634	-0.03%
2020/06/08	3	38.03	7	38.12	38.20	-4	3,693	-0.11%
2020/06/05	0	0.00	26	38.53	38.75	-26	3,634	-0.72%
2020/06/04	1	37.80	0	0.00	37.95	1	3,598	0.03%
2020/06/02	2	37.45	0	0.00	37.40	2	3,603	0.06%
2020/06/01	0	0.00	2	37.10	37.10	-2	3,607	-0.06%
2020/05/29	1	36.65	0	0.00	36.35	1	3,604	0.03%
2020/05/28	2	36.55	17	36.85	36.70	-15	3,613	-0.42%
2020/05/27	6	37.39	16	37.48	37.35	-10	3,604	-0.28%
2020/05/26	0	0.00	6	36.56	37.00	-6	3,549	-0.17%
2020/05/25	18	36.09	6	35.65	35.80	12	3,519	0.34%
2020/05/22	14	36.09	0	0.00	36.05	14	3,507	0.40%
2020/05/21	2	36.15	11	36.69	36.50	-9	3,494	-0.26%
2020/05/20	13	36.28	0	0.00	36.10	13	3,488	0.37%
2020/05/19	21	36.27	0	0.00	36.25	21	3,493	0.60%
2020/05/18	0	0.00	3	36.30	36.10	-3	3,519	-0.09%
2020/05/15	8	37.31	3	36.72	36.35	5	3,531	0.14%
2020/05/14	33	37.65	5	37.77	37.10	28	3,515	0.80%
2020/05/13	16	37.79	6	37.75	37.95	10	3,509	0.28%
2020/05/12	1	38.25	0	0.00	38.20	1	3,502	0.03%
2020/05/11	3	38.60	21	38.62	38.60	-18	3,486	-0.52%
2020/05/08	15	38.04	8	37.94	37.90	7	3,389	0.21%
2020/05/07	1	37.30	1	37.60	37.65	0	3,369	0.00%
2020/05/06	3	37.53	0	0.00	37.35	3	3,364	0.09%
2020/05/05	9	38.04	0	0.00	37.65	9	3,364	0.27%
2020/05/04	13.1	37.65	7	37.74	37.65	6.1	3,364	0.18%
2020/04/30	46	38.49	10	38.35	38.45	36	3,359	1.07%
2020/04/29	0	0.00	29	36.51	37.10	-29	3,229	-0.90%
2020/04/28	4	36.26	10	36.36	36.30	-6	3,230	-0.19%
2020/04/27	17	35.92	3	35.90	36.00	14	3,293	0.43%
2020/04/24	21	35.99	0	0.00	35.75	21	3,281	0.64%
2020/04/23	0	0.00	13	35.69	35.85	-13	3,191	-0.41%
2020/04/22	5	34.15	0	0.00	34.55	5	3,150	0.16%
2020/04/21	1	34.55	3	34.40	34.25	-2	3,148	-0.06%
2020/04/20	1	35.00	0	0.00	35.45	1	3,167	0.03%
2020/04/17	11	35.75	10	36.15	35.20	1	3,171	0.03%
2020/04/16	7	35.55	1	35.55	35.55	6	3,164	0.19%
2020/04/15	1	35.10	3	35.32	35.10	-2	3,179	-0.06%
2020/04/14	0	0.00	7	34.93	34.90	-7	3,204	-0.22%
2020/04/13	8	34.38	0	0.00	34.50	8	3,247	0.25%
2020/04/10	1	34.40	0	0.00	34.65	1	3,279	0.03%
2020/04/09	20	34.54	0	0.00	34.40	20	3,353	0.60%
2020/04/07	45	34.57	71	34.70	34.90	-26	3,459	-0.75%
2020/04/06	16	31.30	30	32.48	32.75	-14	3,453	-0.41%
2020/04/01	1	29.85	1	29.80	29.80	0	3,570	0.00%
2020/03/30	1	28.40	19	28.89	29.50	-18	3,626	-0.50%
2020/03/27	11	28.99	6	28.73	28.90	5	3,612	0.14%
2020/03/26	0	0.00	3	28.70	28.70	-3	3,601	-0.08%
2020/03/25	0	0.00	1	28.30	27.70	-1	3,579	-0.03%
2020/03/24	3	26.70	2	26.30	26.80	1	3,562	0.03%
2020/03/23	1	24.70	0	0.00	25.00	1	3,583	0.03%
2020/03/20	3	25.70	1	25.70	25.70	2	3,597	0.06%
2020/03/19	5	23.98	0	0.00	23.40	5	3,583	0.14%
2020/03/18	1	27.20	0	0.00	26.00	1	3,620	0.03%
2020/03/17	0	0.00	18	27.13	26.90	-18	3,842	-0.47%
2020/03/16	1	28.80	0	0.00	27.80	1	3,911	0.03%
2020/03/13	1	28.35	50	28.35	28.45	-49	4,071	-1.20%
2020/03/12	2	32.48	2	32.10	31.50	0	4,017	0.00%
2020/03/10	0.2	35.35	3	34.70	35.05	-2.8	4,013	-0.07%
2020/03/09	1	35.20	0	0.00	35.00	1	4,066	0.02%
2020/03/06	1	36.80	20	36.84	36.75	-19	4,173	-0.46%
2020/03/05	8	37.71	0	0.00	37.65	8	4,251	0.19%
2020/03/04	1	36.90	0	0.00	37.00	1	4,308	0.02%
2020/03/02	0	0.00	5	36.50	36.50	-5	4,344	-0.12%
2020/02/27	5.2	37.77	0	0.00	37.20	5.2	4,385	0.12%
2020/02/25	6	38.01	0	0.00	38.30	6	4,392	0.14%
2020/02/24	2	37.80	5	37.95	37.95	-3	4,427	-0.07%
2020/02/21	2	38.30	1	38.40	38.35	1	4,472	0.02%
2020/02/20	5	38.75	2	39.13	38.75	3	4,492	0.07%
2020/02/19	26	38.49	29	38.90	38.85	-3	4,531	-0.07%
2020/02/18	12	38.27	0	0.00	38.10	12	4,567	0.26%
2020/02/17	10	38.73	1	39.05	38.80	9	4,685	0.19%
2020/02/14	5.3	39.40	0	0.00	39.40	5.3	5,007	0.11%
2020/02/13	18	39.36	0	0.00	38.85	18	5,135	0.35%
2020/02/12	2	39.25	1	39.25	39.25	1	5,342	0.02%
2020/02/10	8	37.46	10	37.70	38.00	-2	5,641	-0.04%
2020/02/07	4	38.64	0	0.00	38.60	4	5,764	0.07%
2020/02/06	2.3	39.28	4.1	39.31	39.40	-1.8	5,885	-0.03%
2020/02/05	0	0.00	1	39.20	38.90	-1	5,997	-0.02%
2020/02/04	2	38.68	22	38.86	39.40	-20	6,363	-0.31%
2020/02/03	10	37.80	29	37.78	38.00	-19	6,511	-0.29%
2020/01/31	11	39.66	10	40.55	39.80	1	6,658	0.02%
2020/01/30	40	40.64	2	40.73	40.30	38	6,867	0.55%
2020/01/17	2	44.93	19.1	44.71	44.75	-17.1	7,059	-0.24%
2020/01/16	1	44.65	26.1	44.66	44.70	-25.1	7,236	-0.35%
2020/01/15	2	44.33	1	44.25	44.10	1	7,475	0.01%
2020/01/14	13	44.30	12	44.50	44.45	1	8,362	0.01%
2020/01/13	5	43.55	0	0.00	43.60	5	8,385	0.06%
2020/01/10	6	42.85	0	0.00	43.40	6	8,464	0.07%
2020/01/09	9	43.42	0	0.00	43.20	9	8,509	0.11%
2020/01/08	15	43.19	32	43.45	43.25	-17	8,763	-0.19%
2020/01/07	13	43.40	7	43.29	43.00	6	8,956	0.07%
2020/01/06	15	44.67	0	0.00	44.15	15	9,363	0.16%
2020/01/03	32.2	44.83	36	45.53	45.35	-3.8	9,819	-0.04%
2020/01/02	22	46.07	20	46.78	45.90	2	10,112	0.02%
2019/12/31	13	46.10	13	45.97	45.80	0	10,155	0.00%
2019/12/30	53	45.98	9	46.18	46.10	44	10,186	0.43%
2019/12/27	12	46.00	45	45.73	46.00	-33	10,049	-0.33%
2019/12/26	2	44.45	15	44.60	44.80	-13	9,824	-0.13%
2019/12/25	0	0.00	10	43.90	43.85	-10	9,696	-0.10%
2019/12/23	19	44.04	0	0.00	43.75	19	9,746	0.19%
2019/12/20	6	43.33	8	43.78	43.45	-2	9,733	-0.02%
2019/12/19	6	43.58	0	0.00	43.20	6	9,735	0.06%
2019/12/18	6	43.83	5	44.00	43.40	1	9,748	0.01%
2019/12/17	22	43.95	1	44.00	43.90	21	9,828	0.21%
2019/12/16	1	44.00	1	43.95	44.10	0	9,899	0.00%
2019/12/13	27	44.24	37	43.96	43.70	-10	10,019	-0.10%
2019/12/12	50	45.23	16	45.77	44.65	34	9,924	0.34%
2019/12/11	12	44.28	36	44.76	45.25	-24	9,721	-0.25%
2019/12/10	39	44.89	19	45.07	44.80	20	9,684	0.21%
2019/12/09	20	43.85	21.3	44.20	43.85	-1.3	9,488	-0.01%
2019/12/06	2	43.68	2	43.98	44.15	0	9,472	0.00%
2019/12/05	3	43.25	1	43.35	43.30	2	9,755	0.02%
2019/12/04	12	43.07	0	0.00	43.00	12	9,952	0.12%
2019/12/03	6	43.99	7	44.16	43.90	-1	9,913	-0.01%
2019/12/02	49	43.37	26	43.55	43.50	23	9,777	0.24%
2019/11/29	2	42.80	2	42.78	43.15	0	9,734	0.00%
2019/11/28	0	0.00	1	43.40	43.45	-1	9,673	-0.01%
2019/11/27	0	0.00	3	43.25	43.55	-3	9,674	-0.03%
2019/11/26	0	0.00	6	43.37	43.50	-6	9,652	-0.06%
2019/11/25	0	0.00	2	42.75	42.75	-2	9,633	-0.02%
2019/11/22	4	42.50	1	42.50	42.35	3	9,644	0.03%
2019/11/21	17	42.22	2	42.90	42.60	15	9,690	0.15%
2019/11/20	5	43.30	1	42.50	42.35	4	9,701	0.04%
2019/11/19	11	43.14	3	43.50	43.20	8	9,746	0.08%
2019/11/18	1	43.25	11	43.27	43.50	-10	9,730	-0.10%
2019/11/15	4	42.59	12	42.85	43.05	-8	9,742	-0.08%
2019/11/14	12	41.99	21	42.07	42.20	-9	9,773	-0.09%
2019/11/13	28	42.51	7	41.99	42.10	21	9,656	0.22%
2019/11/12	18	45.11	5	45.60	44.65	13	9,317	0.14%
2019/11/11	17	45.29	10	45.93	45.20	7	9,183	0.08%
2019/11/08	0	0.00	17	45.58	45.70	-17	8,954	-0.19%
2019/11/07	13	44.76	6	45.42	44.95	7	8,821	0.08%
2019/11/06	2	44.78	10	44.55	44.60	-8	8,649	-0.09%
2019/11/05	10	44.17	20	44.31	44.05	-10	8,518	-0.12%
2019/11/04	10	45.23	12	45.43	45.00	-2	8,393	-0.02%
2019/11/01	40	46.55	20	46.87	45.90	20	8,267	0.24%
2019/10/31	9	45.58	28	45.86	45.70	-19	7,899	-0.24%
2019/10/30	12	45.18	5	45.33	45.00	7	7,712	0.09%
2019/10/29	18	44.89	25	45.23	44.75	-7	7,522	-0.09%
2019/10/28	20	44.39	23	44.41	44.20	-3	7,296	-0.04%
2019/10/25	31	43.99	19	44.26	43.80	12	7,172	0.17%
2019/10/24	36	45.05	7	44.75	44.80	29	7,057	0.41%
2019/10/23	30	46.22	10	46.12	45.05	20	6,886	0.29%
2019/10/22	44	46.26	52	47.22	46.00	-8	6,665	-0.12%
2019/10/21	12	43.79	14	43.97	44.00	-2	5,805	-0.03%
2019/10/18	8	43.48	7	43.58	43.60	1	5,744	0.02%
2019/10/17	29	42.91	36	43.14	43.35	-7	5,658	-0.12%
2019/10/16	37	43.59	30	44.11	43.05	7	5,626	0.12%
2019/10/15	38	43.79	38	43.79	43.30	0	5,344	0.00%
2019/10/14	25	43.01	39	43.20	44.55	-14	5,150	-0.27%
2019/10/09	11	39.61	29	40.13	40.50	-18	4,702	-0.38%
2019/10/08	25	38.99	41	38.86	38.50	-16	4,309	-0.37%
2019/10/07	9	37.32	8	37.19	37.35	1	4,173	0.02%
2019/10/04	1	36.40	5	36.38	36.55	-4	4,071	-0.10%
2019/10/03	50	35.10	0	0.00	35.05	50	3,990	1.25%
2019/10/01	5	35.15	101	34.73	35.20	-96	3,992	-2.40%	大賣/
2019/09/27	8	34.72	2	35.08	34.80	6	4,004	0.15%
2019/09/26	10	36.20	12	36.22	35.60	-2	3,976	-0.05%
2019/09/25	13	35.21	1	35.25	35.55	12	3,944	0.30%
2019/09/23	53	36.10	0	0.00	36.45	53	3,901	1.36%
2019/09/20	3	36.65	0	0.00	36.10	3	3,869	0.08%
2019/09/19	0	0.00	1	36.45	36.50	-1	3,745	-0.03%
2019/09/18	14	36.88	14	36.26	37.00	0	3,653	0.00%
2019/09/17	1	35.55	2	35.60	35.55	-1	3,510	-0.03%
2019/09/16	14	35.55	1	35.60	35.95	13	3,567	0.36%
2019/09/12	6	35.72	47	35.69	36.15	-41	3,531	-1.16%
2019/09/11	5	34.70	1	34.70	34.70	4	3,454	0.12%
2019/09/10	45	35.08	0	0.00	34.80	45	3,423	1.31%
2019/09/09	11	37.04	2	36.50	35.70	9	3,350	0.27%
2019/09/06	2	36.20	22	36.36	36.60	-20	3,022	-0.66%
2019/09/05	2	35.30	3	35.00	34.85	-1	2,852	-0.04%
2019/09/04	1	35.00	1	35.20	35.20	0	2,855	0.00%
2019/09/03	4	34.95	12	35.29	35.20	-8	2,837	-0.28%
2019/08/30	0	0.00	10	35.00	34.65	-10	2,772	-0.36%
2019/08/29	2	34.05	2	34.50	34.50	0	2,747	0.00%
2019/08/28	6	33.91	21	34.37	34.30	-15	2,732	-0.55%
2019/08/27	4	33.78	0	0.00	33.75	4	2,691	0.15%
2019/08/26	20	33.78	7	33.55	33.35	13	2,671	0.49%
2019/08/23	5	35.35	0	0.00	35.30	5	2,631	0.19%
2019/08/22	103	35.46	163	35.68	35.75	-60	2,602	-2.31%	大買/大賣/
2019/08/21	10	34.90	0	0.00	34.85	10	2,522	0.40%
2019/08/20	1	35.05	82	35.05	35.05	-81	2,497	-3.24%
2019/08/19	8	34.41	101	34.39	35.05	-93	2,432	-3.82%	大賣/
2019/08/16	0	0.00	21	32.76	32.90	-21	2,354	-0.89%
2019/08/14	1	31.95	0	0.00	31.85	1	2,345	0.04%
2019/08/13	10	31.60	1	31.95	31.90	9	2,342	0.38%
2019/08/12	4	32.09	0	0.00	31.90	4	2,381	0.17%
2019/08/08	4	31.93	22	32.13	32.00	-18	2,394	-0.75%
2019/08/07	2	31.15	0	0.00	31.05	2	2,406	0.08%
2019/08/05	16	30.96	0	0.00	30.80	16	2,551	0.63%
2019/08/02	23	32.12	1	32.50	31.80	22	2,666	0.83%
2019/08/01	12	33.31	0	0.00	33.35	12	2,703	0.44%
2019/07/31	22	33.45	0	0.00	34.00	22	2,807	0.78%
2019/07/30	35	35.03	0	0.00	35.15	35	2,822	1.24%
2019/07/26	4	35.60	7	35.65	35.70	-3	2,837	-0.11%
2019/07/25	0	0.00	33	35.13	35.30	-33	2,875	-1.15%
2019/07/24	40	34.75	6	34.70	34.65	34	2,889	1.18%
2019/07/23	101	35.61	61	35.27	35.15	40	2,959	1.35%	大買/
2019/07/22	1	35.20	0	0.00	35.15	1	3,052	0.03%
2019/07/19	0	0.00	2	35.10	35.10	-2	3,036	-0.07%
2019/07/18	5	35.07	1	35.75	34.90	4	3,040	0.13%
2019/07/17	0	0.00	7	34.90	35.20	-7	3,007	-0.23%
2019/07/16	1	35.25	1	35.85	35.10	0	3,048	0.00%
2019/07/15	51	35.15	1	35.15	35.15	50	3,079	1.62%
2019/07/12	110	35.62	2	35.75	35.80	108	3,119	3.46%	大買/鉅額交易
2019/07/11	13	36.10	2	36.05	36.80	11	3,099	0.35%
2019/07/10	1	35.10	3	34.37	35.80	-2	2,908	-0.07%
2019/07/04	0	0.00	3	32.60	32.90	-3	3,180	-0.09%
2019/07/02	2	32.30	0	0.00	32.30	2	3,420	0.06%
2019/06/21	4	32.00	9	32.52	31.70	-5	4,317	-0.12%
2019/06/20	0.1	32.35	6	32.28	32.35	-5.9	4,331	-0.14%
2019/06/17	3	30.95	3	31.00	31.00	0	4,482	0.00%
2019/06/14	5	31.53	1	31.85	31.55	4	4,557	0.09%
2019/06/13	4	32.00	0	0.00	31.50	4	4,625	0.09%
2019/06/12	1	32.05	4	32.41	32.95	-3	4,701	-0.06%
2019/06/10	1	30.90	0	0.00	31.00	1	5,174	0.02%
2019/06/06	1	30.90	0	0.00	30.65	1	5,754	0.02%
2019/06/04	1	31.40	1	31.00	31.00	0	6,214	0.00%
2019/06/03	2	31.65	0	0.00	31.50	2	6,445	0.03%
2019/05/31	0	0.00	1	32.10	32.05	-1	6,806	-0.01%
2019/05/30	3	31.30	0	0.00	31.40	3	7,087	0.04%
2019/05/29	1	30.70	0	0.00	30.75	1	7,135	0.01%
2019/05/23	2	31.00	0	0.00	30.90	2	7,217	0.03%
2019/05/22	1	33.10	0	0.00	32.20	1	7,189	0.01%
2019/05/20	1	31.65	1	32.00	32.10	0	7,191	0.00%
2019/05/17	17	31.82	2	31.70	31.55	15	7,296	0.21%
2019/05/14	16	32.80	0	0.00	33.00	16	7,285	0.22%
2019/05/13	1	33.30	0	0.00	32.80	1	7,185	0.01%
2019/05/10	2	33.95	0	0.00	33.70	2	7,109	0.03%
2019/05/08	2	36.15	2	35.85	35.35	0	6,904	0.00%
2019/05/07	1	37.50	0	0.00	37.35	1	6,796	0.01%
2019/05/02	0	0.00	2	38.25	38.80	-2	6,634	-0.03%
2019/04/30	2	37.08	2	37.00	37.50	0	6,546	0.00%
2019/04/29	2	37.50	0	0.00	37.50	2	6,501	0.03%
2019/04/26	18	39.06	11	38.85	38.95	7	6,379	0.11%
2019/04/25	1	38.05	0	37.95	37.95	1	6,240	0.02%
2019/04/24	1	37.95	0	0.00	37.85	1	6,232	0.02%
2019/04/23	1	38.65	0	0.00	37.95	1	6,208	0.02%
2019/04/22	1	39.10	2	38.85	38.65	-1	6,181	-0.02%
2019/04/19	7	38.19	5	38.10	37.70	2	6,119	0.03%
2019/04/18	16	39.33	11	38.30	38.25	5	6,016	0.08%
2019/04/17	10	40.60	4	39.51	39.20	6	5,932	0.10%
2019/04/16	2	39.35	2	39.73	39.50	0	5,834	0.00%
2019/04/15	1	39.10	4	39.44	40.20	-3	5,761	-0.05%
2019/04/12	5	39.41	1	40.75	38.95	4	5,677	0.07%
2019/04/11	2	40.28	2	40.20	40.05	0	5,554	0.00%
2019/04/10	2	41.15	0	0.00	41.10	2	5,459	0.04%
2019/04/09	3	42.58	0	0.00	42.90	3	5,339	0.06%
2019/04/08	1	44.00	0	0.00	43.05	1	5,252	0.02%
2019/04/03	4	42.00	8	43.26	43.45	-4	5,053	-0.08%
2019/04/02	0	0.00	2	39.68	39.50	-2	4,620	-0.04%
2019/04/01	1	38.85	8.2	39.02	39.00	-7.2	4,567	-0.16%
2019/03/29	0	0.00	11	39.38	39.20	-11	4,523	-0.24%
2019/03/28	11	39.37	30	39.37	39.05	-19	4,497	-0.42%
2019/03/27	7	40.34	8	40.48	40.75	-1	4,438	-0.02%
2019/03/26	1	39.95	1	39.90	39.00	0	4,258	0.00%
2019/03/25	1	37.70	1	38.25	38.00	0	4,125	0.00%
2019/03/22	6	38.83	2	38.78	38.25	4	4,042	0.10%
2019/03/20	7	38.20	14	38.22	38.15	-7	3,961	-0.18%
2019/03/18	1	38.20	3	38.48	38.65	-2	3,804	-0.05%
2019/03/15	46	38.50	47	40.04	38.50	-1	3,726	-0.03%
2019/03/14	2	40.10	16	40.13	40.65	-14	3,582	-0.39%
2019/03/13	28	38.96	30.2	39.86	40.30	-2.2	3,419	-0.06%
2019/03/12	17.2	38.68	21	38.46	37.55	-3.8	3,078	-0.12%
2019/03/11	2	38.05	5	38.41	38.60	-3	2,521	-0.12%
2019/03/08	60	35.10	64	34.08	35.10	-4	2,187	-0.18%
2019/03/07	101	35.04	92	33.49	35.10	9	2,108	0.43%	大買/
2019/03/06	7	33.40	3	33.42	34.70	4	1,888	0.21%
2019/03/05	3	31.47	6	32.18	31.95	-3	1,550	-0.19%
2019/03/04	3	29.95	1	29.60	30.40	2	1,261	0.16%
2019/02/27	0	0.00	2	28.40	28.80	-2	1,193	-0.17%
2019/02/26	0	0.00	13	28.74	28.35	-13	1,179	-1.10%
2019/02/22	2	27.30	1	27.35	27.30	1	1,125	0.09%
2019/02/21	0	0.00	1	27.90	27.95	-1	1,133	-0.09%
2019/02/20	0	0.00	2	27.98	28.10	-2	1,163	-0.17%
2019/02/19	4	27.88	0	0.00	28.00	4	1,301	0.31%
2019/02/18	6	27.93	2	28.28	28.00	4	1,411	0.28%
2019/02/15	34	26.81	0	0.00	26.90	34	1,301	2.61%
2019/02/14	2	25.25	0	0.00	25.20	2	1,242	0.16%
2019/02/12	3	24.12	0	0.00	24.65	3	1,190	0.25%
2019/01/28	1	24.30	3	24.55	24.40	-2	1,180	-0.17%
2019/01/21	1	23.90	1	23.90	23.90	0	1,187	0.00%
2019/01/17	0	0.00	2	24.05	24.05	-2	1,200	-0.17%
2019/01/16	2	23.55	0	0.00	23.50	2	1,194	0.17%
2019/01/15	3	23.47	0	0.00	23.50	3	1,198	0.25%
2019/01/11	2	23.70	0	0.00	23.70	2	1,230	0.16%
2019/01/09	0	0.00	2.3	23.29	23.40	-2.3	1,234	-0.19%
2018/12/24	5	23.90	0	0.00	24.05	5	1,352	0.37%
2018/12/21	5	22.90	1	22.50	23.50	4	1,362	0.29%
2018/12/20	0	0.00	4	23.20	22.95	-4	1,353	-0.30%
2018/12/18	0	0.00	1	23.95	23.85	-1	1,350	-0.07%
2018/12/17	2	24.33	0	0.00	24.35	2	1,433	0.14%
2018/12/14	0	0.00	1	24.90	24.60	-1	1,449	-0.07%
2018/12/04	0	0.00	1	25.55	25.65	-1	1,453	-0.07%
2018/12/03	1	25.15	4	24.96	25.25	-3	1,434	-0.21%
2018/11/30	1	24.30	0	0.00	24.30	1	1,402	0.07%
2018/11/28	0	0.00	5	24.24	24.55	-5	1,362	-0.37%
2018/11/23	0	0.00	8.2	24.05	24.15	-8.2	1,337	-0.61%
2018/11/22	2	24.38	0	0.00	24.35	2	1,335	0.15%
2018/11/21	0	0.00	5	23.98	24.10	-5	1,312	-0.38%
2018/11/20	6	24.05	2	24.20	24.15	4	1,301	0.31%
2018/11/19	1	23.80	1	23.85	24.10	0	1,272	0.00%
2018/11/16	12	24.03	11	23.96	24.00	1	1,240	0.08%
2018/11/15	3	23.40	5	23.45	23.45	-2	1,079	-0.19%
2018/11/14	4	21.35	0	0.00	21.35	4	956	0.42%
2018/11/13	2	21.30	0	0.00	21.60	2	952	0.21%
2018/11/07	3	21.60	0	0.00	21.55	3	1,040	0.29%
2018/11/02	0	0.00	2	21.85	21.75	-2	1,074	-0.19%
2018/10/24	2	21.00	0	0.00	20.85	2	1,128	0.18%
2018/10/22	0	0.00	0.2	21.50	21.35	-0.2	1,137	-0.01%
2018/10/16	1	22.05	0	0.00	21.90	1	1,109	0.09%
2018/10/12	11	21.24	0	0.00	21.75	11	1,115	0.99%
2018/09/20	2	26.50	0	0.00	26.50	2	936	0.21%
2018/09/19	3	27.03	0	0.00	26.85	3	918	0.33%
2018/08/29	0	0.00	1	28.60	28.60	-1	989	-0.10%
2018/08/24	0	0.00	3	27.60	27.60	-3	1,019	-0.29%
2018/08/23	0	0.00	1	27.80	27.90	-1	1,025	-0.10%
2018/08/22	1	27.85	0	0.00	28.00	1	1,026	0.10%
2018/08/16	5	27.82	0	0.00	27.65	5	1,028	0.49%
2018/08/10	2	30.50	0	0.00	30.20	2	961	0.21%
2018/08/09	1	30.75	0	0.00	30.70	1	973	0.10%
2018/08/08	0	0.00	2	30.90	30.85	-2	1,059	-0.19%
2018/08/03	1	30.75	0	0.00	30.80	1	1,063	0.09%
2018/08/02	2	30.98	0	0.00	30.80	2	1,054	0.19%
2018/07/26	0	0.00	2	32.50	32.65	-2	1,056	-0.19%
2018/07/25	2	32.40	0	0.00	32.50	2	1,058	0.19%
2018/07/19	2	32.83	0	0.00	32.55	2	1,094	0.18%
2018/07/18	1	32.00	3	32.05	32.00	-2	1,085	-0.18%
2018/07/17	0	0.00	6	31.99	31.90	-6	1,083	-0.55%
2018/07/10	3	31.35	0	0.00	31.70	3	1,104	0.27%
2018/07/09	2	31.45	4	31.38	31.80	-2	1,099	-0.18%
2018/07/06	0	0.00	2	30.95	30.65	-2	1,088	-0.18%
2018/07/05	2	32.25	0	0.00	31.80	2	1,073	0.19%
2018/07/04	1	32.20	4	32.15	32.25	-3	1,080	-0.28%
2018/07/02	1	32.85	0	0.00	32.55	1	1,095	0.09%
2018/06/27	0	0.00	3	32.80	32.70	-3	1,087	-0.28%
2018/06/26	4	33.01	0	0.00	33.00	4	1,081	0.37%
2018/06/25	6	34.05	4	34.10	34.00	2	1,063	0.19%
2018/06/22	1	34.50	0	0.00	34.45	1	1,049	0.10%
2018/06/21	1	35.10	0	0.00	35.05	1	1,033	0.10%
2018/06/20	3	35.40	0	0.00	35.15	3	1,036	0.29%
2018/06/15	1	35.90	2	35.83	36.80	-1	1,008	-0.10%
2018/06/14	0	0.00	1	36.20	35.90	-1	990	-0.10%
2018/06/13	1	36.45	0	0.00	35.95	1	991	0.10%
2018/06/12	1	35.95	0	0.00	35.80	1	975	0.10%
2018/06/08	1	36.35	3	36.05	36.05	-2	964	-0.21%
2018/06/05	1	35.65	1	35.65	35.65	0	937	0.00%
2018/05/31	0	0.00	0	35.50	35.45	0	970	0.00%
2018/05/29	1	35.40	0.7	35.40	35.40	0.3	969	0.03%
2018/05/28	1	35.30	2	35.55	35.35	-1	975	-0.10%
2018/05/22	0	0.00	2	35.60	35.55	-2	984	-0.21%
2018/05/21	2	35.35	0	0.00	35.15	2	1,002	0.20%
2018/05/18	3	35.22	0	0.00	35.05	3	1,007	0.30%
2018/05/16	3	35.57	1	36.50	35.55	2	991	0.20%
2018/05/15	0	0.00	2	39.60	39.50	-2	928	-0.22%
2018/05/09	2	40.53	0	0.00	41.00	2	998	0.20%
2018/05/07	1	38.85	0	0.00	39.10	1	982	0.10%
2018/05/03	0	0.00	10	39.00	39.00	-10	977	-1.02%
2018/04/30	1	38.30	0	0.00	38.75	1	990	0.10%
2018/04/27	6	39.42	0	0.00	38.80	6	987	0.61%
2018/04/26	2	39.35	0	0.00	39.45	2	994	0.20%
2018/04/25	0	0.00	2	39.75	39.50	-2	1,011	-0.20%
2018/04/24	0	0.00	25	39.86	40.05	-25	1,006	-2.48%
2018/04/10	0	0.00	1	40.20	41.00	-1	1,165	-0.09%
2018/03/27	2	40.90	0	41.30	41.00	2	1,225	0.16%
2018/03/26	2	40.30	1	40.35	40.35	1	1,239	0.08%
2018/03/22	1	41.90	1	41.85	41.70	0	1,372	0.00%
2018/03/21	2	42.25	0	0.00	42.05	2	1,418	0.14%
2018/03/19	5	42.51	0	0.00	42.40	5	1,537	0.33%
2018/03/12	3	42.90	1	42.85	42.65	2	1,768	0.11%
2018/03/09	1	42.45	0	0.00	42.70	1	1,794	0.06%
2018/03/08	2	42.90	0	0.00	42.90	2	1,811	0.11%
2018/03/07	16	42.78	1	42.80	42.85	15	1,843	0.81%
2018/03/06	5	42.60	0	0.00	42.60	5	1,828	0.27%
2018/03/05	1	42.00	2	41.70	41.50	-1	1,829	-0.05%
2018/02/21	0	0.00	1.9	41.60	41.55	-1.9	2,072	-0.09%
2018/02/09	2	40.15	0	0.00	41.10	2	2,135	0.09%
2018/02/08	1	42.10	0	0.00	41.90	1	2,158	0.05%
2018/02/07	7	42.34	0	0.00	41.70	7	2,171	0.32%
2018/02/06	12	41.82	20	42.50	41.75	-8	2,182	-0.37%
2018/02/05	3	45.60	0.4	45.70	45.60	2.6	2,157	0.12%
2018/02/02	5	46.30	7	46.50	46.95	-2	2,198	-0.09%
2018/02/01	5	46.20	0	0.00	46.15	5	2,287	0.22%
2018/01/31	7	46.20	0	0.00	45.95	7	2,460	0.28%
2018/01/30	6	46.52	5	46.85	46.75	1	2,477	0.04%
2018/01/26	1	45.45	11	45.63	45.50	-10	2,505	-0.40%
2018/01/25	1	46.30	5	45.95	46.00	-4	2,542	-0.16%
2018/01/24	2	46.40	0	0.00	46.30	2	2,547	0.08%
2018/01/23	1	46.75	0	0.00	46.75	1	2,552	0.04%
2018/01/22	4	47.03	5.1	47.05	46.75	-1.1	2,593	-0.04%
2018/01/19	8	47.45	0	0.00	47.40	8	2,660	0.30%
2018/01/18	6	47.65	0	0.00	47.60	6	2,692	0.22%
2018/01/17	0	0.00	1	47.40	47.40	-1	2,887	-0.03%
2018/01/16	1	47.50	0	0.00	47.60	1	2,913	0.03%
2018/01/15	5	47.62	2	47.60	47.80	3	2,946	0.10%
2018/01/12	0	0.00	9	48.11	47.80	-9	3,009	-0.30%
2018/01/11	0	0.00	1	47.65	47.05	-1	3,037	-0.03%
2018/01/10	0	0.00	1	48.10	48.10	-1	3,084	-0.03%
2018/01/04	5	49.45	0	0.00	49.45	5	3,273	0.15%
2018/01/02	0	0.00	39	49.45	49.30	-39	3,458	-1.13%