正崴 (2392)-富邦-嘉義券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
12,742張
產業
上市電子零組件類股
632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－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	42	78.80	34	78.49	78.10	8	14,217	0.06%
2024/12/02	24.1	79.10	34.1	78.43	77.80	-10	14,075	-0.07%
2024/11/29	60.1	78.72	37	78.84	79.60	23.1	13,892	0.17%
2024/11/28	109.2	79.58	189.1	79.71	78.00	-80	13,541	-0.59%	大買/大賣/
2024/11/27	492.2	86.40	432	86.47	81.30	60.2	12,956	0.46%	大買/大賣/
2024/11/26	818.2	86.99	1,105	86.42	87.70	-286.8	12,127	-2.36%	大買/大賣/鉅額交易
2024/11/25	5,014.2	87.69	4,925.3	87.05	87.80	88.9	11,388	0.78%	大買/大賣/
2024/11/22	200	79.90	38	79.90	79.90	162	9,470	1.71%	大買/鉅額交易
2024/11/21	21	73.09	14	73.04	72.70	7	9,244	0.08%
2024/11/20	19	73.13	19	73.37	72.80	0	9,151	0.00%
2024/11/19	56.2	73.00	68	74.05	75.10	-11.8	8,982	-0.13%
2024/11/18	24	72.61	34	72.98	72.20	-10	8,775	-0.11%
2024/11/15	85	74.09	54.8	73.99	72.60	30.2	8,468	0.36%
2024/11/14	113.5	73.98	340	74.44	72.00	-226.6	8,001	-2.83%	大買/大賣/鉅額交易
2024/11/13	918.5	75.31	723	76.26	75.10	195.5	7,525	2.60%	大買/大賣/鉅額交易
2024/11/12	101	72.30	82	72.49	71.60	19	6,900	0.28%	大買/
2024/11/11	546.1	74.86	644.3	74.64	74.50	-98.2	6,708	-1.46%	大買/大賣/
2024/11/08	489.2	73.65	709.7	73.24	74.20	-220.5	6,099	-3.62%	大買/大賣/鉅額交易
2024/11/07	609.2	69.39	215.1	69.09	69.50	394.1	5,274	7.47%	大買/大賣/鉅額交易
2024/11/06	6	63.43	1.1	63.20	63.20	5	4,993	0.10%
2024/11/05	17	62.91	14	63.00	62.80	3	5,131	0.06%
2024/11/04	20	62.48	21	62.68	62.00	-1	5,345	-0.02%
2024/11/01	10	62.75	5	63.16	63.10	5	5,369	0.09%
2024/10/30	30	62.94	43	63.31	64.80	-13	5,410	-0.24%
2024/10/29	558	63.71	540	62.48	61.70	18	5,324	0.34%	大買/大賣/
2024/10/28	15.2	62.98	3	62.87	61.60	12.2	5,228	0.23%
2024/10/25	38	62.55	10	62.74	62.90	28	5,304	0.53%
2024/10/24	4	62.55	4	63.63	61.80	0	5,399	0.00%
2024/10/23	23	62.20	5	62.50	62.10	18	5,482	0.33%
2024/10/22	0	0.00	1	61.80	61.80	-1	5,571	-0.02%
2024/10/16	0	0.00	1	60.80	60.80	-1	6,258	-0.02%
2024/10/15	0	0.00	1	62.50	61.50	-1	6,413	-0.02%
2024/10/14	0	0.00	0.1	60.20	61.90	-0.1	6,696	0.00%
2024/10/11	0	0.00	42.3	60.03	59.80	-42.3	7,153	-0.59%
2024/10/09	2.4	61.55	2	61.40	61.60	0.4	8,150	0.00%
2024/10/08	20.1	62.10	22	62.16	62.20	-1.9	9,853	-0.02%
2024/10/01	2.1	63.80	4	63.88	64.00	-2	12,736	-0.02%
2024/09/30	0.3	64.37	1	65.00	64.30	-0.7	12,809	-0.01%
2024/09/27	0	0.00	2	65.20	65.80	-2	12,915	-0.02%
2024/09/26	1	64.80	1	66.10	64.80	0	13,051	0.00%
2024/09/25	2	65.80	1	65.90	65.60	1	13,171	0.01%
2024/09/23	1	64.90	0	0.00	64.90	1	13,686	0.01%
2024/09/20	16.1	66.69	9	66.19	64.20	7.1	13,960	0.05%
2024/09/19	2.1	64.10	4	64.30	65.30	-1.9	13,917	-0.01%
2024/09/18	0	0.00	60	63.40	62.60	-60	14,049	-0.43%
2024/09/16	1	64.10	4	64.48	64.60	-3	14,589	-0.02%
2024/09/13	3	64.27	0	0.00	64.20	3	14,840	0.02%
2024/09/12	23	64.50	24	64.90	64.60	-1	15,139	-0.01%
2024/09/11	0	0.00	0	61.90	61.70	0	15,483	0.00%
2024/09/10	0	0.00	5	62.82	61.70	-5	15,751	-0.03%
2024/09/09	0.1	61.90	1	61.60	63.30	-0.9	16,755	-0.01%
2024/09/06	1	62.40	1	62.90	63.20	0	17,091	0.00%
2024/09/05	3	63.23	5	63.08	62.80	-2	17,300	-0.01%
2024/09/04	11.4	63.30	3.1	63.37	63.00	8.2	17,298	0.05%
2024/09/03	4.1	68.83	3	69.53	68.30	1.1	17,213	0.01%
2024/09/02	6	71.33	2	70.75	70.00	4	17,269	0.02%
2024/08/30	78	72.48	62.4	72.51	71.50	15.6	17,202	0.09%
2024/08/29	33.3	70.79	23	70.52	70.40	10.3	16,956	0.06%
2024/08/28	34.2	71.09	19	70.98	71.50	15.1	16,878	0.09%
2024/08/27	15	68.29	10	66.26	69.00	5	16,614	0.03%
2024/08/26	2	66.25	2.6	67.12	65.80	-0.6	16,586	0.00%
2024/08/23	1	66.20	8	66.00	67.10	-7	16,638	-0.04%
2024/08/22	1	67.60	6	68.05	67.50	-5	16,791	-0.03%
2024/08/21	11	69.06	7	68.57	67.90	4	17,412	0.02%
2024/08/20	30	69.30	12	68.44	69.50	18	18,218	0.10%
2024/08/19	1.3	67.03	3	66.70	66.70	-1.7	18,991	-0.01%
2024/08/16	5	67.10	3	66.40	66.60	2	19,311	0.01%
2024/08/15	1	66.00	2	66.25	65.90	-1	19,609	-0.01%
2024/08/14	13	68.08	3	67.43	66.30	10	20,179	0.05%
2024/08/13	2	67.30	5	66.90	67.30	-3	20,223	-0.01%
2024/08/12	8	67.55	14	66.85	66.80	-6	20,212	-0.03%
2024/08/09	54	66.32	39	66.20	66.90	15	20,242	0.07%
2024/08/08	3	64.70	0	0.00	63.70	3	20,135	0.01%
2024/08/07	11.3	64.81	4	64.75	66.00	7.3	20,270	0.04%
2024/08/06	1	60.80	25	59.72	60.70	-24	20,133	-0.12%
2024/08/05	26	64.34	25.7	62.78	62.70	0.3	19,946	0.00%
2024/08/02	24.3	71.39	20	71.69	69.60	4.3	19,945	0.02%
2024/08/01	4.6	73.29	3	73.30	74.00	1.6	19,997	0.01%
2024/07/31	1.1	71.76	5	70.22	70.30	-4	20,024	-0.02%
2024/07/30	13	68.49	10	68.93	69.80	3	20,242	0.01%
2024/07/29	6.1	69.97	18.1	70.34	68.80	-12	20,142	-0.06%
2024/07/26	6	71.35	0	0.00	71.30	6	20,024	0.03%
2024/07/23	8	74.94	2	74.15	74.00	6	19,904	0.03%
2024/07/22	21	76.72	10	75.31	74.50	11	19,802	0.06%
2024/07/19	5	78.60	25.1	78.10	76.80	-20.1	19,624	-0.10%
2024/07/18	7	80.97	23.3	80.16	79.80	-16.3	19,458	-0.08%
2024/07/17	8.4	84.28	8	84.06	83.60	0.4	19,273	0.00%
2024/07/16	9	85.73	25.4	85.52	84.40	-16.4	19,090	-0.09%
2024/07/15	20.2	87.94	919.2	88.00	86.10	-899	18,952	-4.74%	大賣/鉅額交易
2024/07/12	42.1	90.11	56	90.21	89.50	-13.9	18,704	-0.07%
2024/07/11	1,436.3	91.79	1,415	91.91	89.60	21.3	18,215	0.12%	大買/大賣/
2024/07/10	299.6	91.11	597.8	90.27	90.00	-298.2	17,228	-1.73%	大買/大賣/鉅額交易
2024/07/09	1,188	87.35	820.1	86.14	89.10	368	15,502	2.37%	大買/大賣/鉅額交易
2024/07/08	1,097	81.60	203.3	82.49	81.00	893.7	13,719	6.51%	大買/大賣/鉅額交易
2024/07/05	34	78.91	51	78.93	79.00	-17	12,866	-0.13%
2024/07/04	0	0.00	24	77.17	76.90	-24	12,601	-0.19%
2024/07/03	6	77.43	17.2	77.79	76.50	-11.2	12,521	-0.09%
2024/07/02	61.2	76.24	44.5	76.51	76.90	16.7	12,413	0.13%
2024/07/01	26	78.68	10.1	77.91	77.80	15.9	12,264	0.13%
2024/06/28	4.2	79.27	21.5	79.58	79.00	-17.3	12,141	-0.14%
2024/06/27	24.5	78.29	38	78.73	77.70	-13.5	11,918	-0.11%
2024/06/26	47.1	78.10	59	78.09	77.50	-11.9	11,835	-0.10%
2024/06/25	40	75.84	48	74.95	76.30	-8	11,610	-0.07%
2024/06/24	20.1	75.29	11.1	75.24	75.30	9	11,628	0.08%
2024/06/21	47	78.79	67	78.66	77.70	-20	11,472	-0.17%
2024/06/20	34	77.71	15	77.14	77.80	19	10,902	0.17%
2024/06/19	35.1	75.41	14.5	74.95	74.60	20.6	10,646	0.19%
2024/06/18	77	79.99	269	80.89	77.40	-192	10,334	-1.86%	大賣/鉅額交易
2024/06/17	123	78.67	59.1	78.30	78.70	63.9	9,912	0.64%	大買/
2024/06/14	280	79.66	297	78.88	79.70	-17	9,647	-0.18%	大買/大賣/
2024/06/13	228	74.44	48	74.42	75.90	180	8,601	2.09%	大買/鉅額交易
2024/06/12	25	67.21	23.1	67.58	69.00	1.9	8,254	0.02%
2024/06/11	59	70.48	40	70.75	69.20	19	8,037	0.24%
2024/06/07	25.1	70.04	32	69.98	70.50	-6.9	8,047	-0.09%
2024/06/06	17	68.85	9	66.63	66.60	8	8,085	0.10%
2024/06/05	4	70.83	0	0.00	69.60	4	7,991	0.05%
2024/06/04	24	71.49	30	71.99	71.20	-6	7,988	-0.08%
2024/06/03	23	73.00	1	73.00	72.40	22	7,971	0.28%
2024/05/31	123	74.49	121	73.95	72.00	2	7,949	0.02%	大買/大賣/
2024/05/30	26	73.85	21	73.65	72.50	5	7,882	0.06%
2024/05/29	90	75.83	138.1	76.52	75.00	-48.1	7,869	-0.61%	大賣/
2024/05/28	344	75.34	268	76.17	75.80	76	7,803	0.97%	大買/大賣/
2024/05/27	58.1	75.21	41	74.93	73.90	17.1	7,632	0.22%
2024/05/24	156.1	73.53	574.1	73.20	72.20	-418	7,015	-5.96%	大買/大賣/鉅額交易
2024/05/23	662	72.40	528.3	70.92	73.30	133.7	6,116	2.19%	大買/大賣/鉅額交易
2024/05/22	442.1	66.49	162	66.33	66.70	280.1	5,175	5.41%	大買/大賣/鉅額交易
2024/05/21	5	57.87	17	58.22	60.70	-12	4,835	-0.25%
2024/05/20	198	58.36	296.1	57.75	58.50	-98.1	4,496	-2.18%	大買/大賣/
2024/05/17	152.1	53.66	62	53.45	53.70	90.1	3,911	2.30%	大買/
2024/05/16	12	52.14	14	52.03	52.00	-2	3,770	-0.05%
2024/05/15	76	52.27	142	51.86	51.60	-66	3,721	-1.77%	大賣/
2024/05/14	46	51.75	51	51.09	51.50	-5	3,610	-0.14%
2024/05/13	79	51.27	18.2	50.53	51.60	60.8	3,527	1.72%
2024/05/10	0	0.00	2.1	48.59	48.75	-2.1	3,315	-0.06%
2024/05/09	13	49.48	3	49.23	48.80	10	3,289	0.30%
2024/05/08	9	49.39	23	49.32	49.35	-14	3,201	-0.44%
2024/05/07	27	50.29	35	50.32	49.45	-8	3,130	-0.26%
2024/05/06	4.1	49.46	10	49.33	49.50	-6	2,921	-0.20%
2024/05/03	44	48.61	35	48.45	48.75	9	2,761	0.33%
2024/05/02	1	46.70	2	46.48	46.70	-1	2,466	-0.04%
2024/04/30	3	46.77	1	46.89	46.60	2	2,460	0.08%
2024/04/29	11	46.60	9	46.72	46.60	2	2,442	0.08%
2024/04/26	5	45.80	1	45.50	45.50	4	2,404	0.17%
2024/04/25	1	45.85	0	0.00	45.40	1	2,422	0.04%
2024/04/24	2	45.20	9	45.58	45.80	-7	2,415	-0.29%
2024/04/23	12	44.76	0	0.00	44.60	12	2,415	0.50%
2024/04/19	7	45.51	12	44.56	44.40	-5	2,430	-0.21%
2024/04/18	0	0.00	21	45.96	46.25	-21	2,388	-0.88%
2024/04/17	21	44.19	5	44.54	44.45	16	2,355	0.68%
2024/04/16	5	43.83	25	44.16	43.50	-20	2,351	-0.85%
2024/04/15	1	45.95	0	0.00	45.80	1	2,301	0.04%
2024/04/12	8	46.29	1	46.00	46.25	7	2,301	0.30%
2024/04/11	7	45.77	0	0.00	45.85	7	2,300	0.30%
2024/04/10	3	46.35	4	46.51	46.65	-1	2,389	-0.04%
2024/04/09	7	46.41	2	46.28	46.25	5	2,395	0.21%
2024/04/08	23	46.04	0	0.00	45.90	23	2,389	0.96%
2024/04/03	1	46.55	5	46.50	46.35	-4	2,378	-0.17%
2024/04/02	20	46.90	1	46.90	47.00	19	2,371	0.80%
2024/04/01	24	47.52	20	47.46	47.10	4	2,388	0.17%
2024/03/29	56.1	47.59	14	47.16	46.40	42.1	2,313	1.82%
2024/03/28	17	46.24	15	46.35	46.00	2	2,161	0.09%
2024/03/27	36	46.50	45	46.46	47.10	-9	2,122	-0.42%
2024/03/25	0	0.00	5	45.10	45.15	-5	2,077	-0.24%
2024/03/22	1	45.05	0	0.00	45.00	1	2,139	0.05%
2024/03/21	1	44.75	0	0.00	44.90	1	2,252	0.04%
2024/03/20	21	44.69	1	44.65	44.40	20	2,327	0.86%
2024/03/19	1	44.15	4	44.05	44.05	-3	2,418	-0.12%
2024/03/18	1	43.85	9	44.22	44.00	-8	2,711	-0.30%
2024/03/15	2.2	44.57	4	44.75	44.15	-1.8	3,287	-0.05%
2024/03/14	2.2	44.43	1	44.80	44.40	1.2	3,448	0.03%
2024/03/13	7	45.61	4	45.25	45.15	3	3,437	0.09%
2024/03/12	10	45.55	12	45.71	45.20	-2	3,402	-0.06%
2024/03/11	0.3	44.05	1	44.00	43.90	-0.7	3,333	-0.02%
2024/03/08	2	44.30	1	44.10	43.95	1	3,332	0.03%
2024/03/07	1	45.55	2	45.58	45.45	-1	3,320	-0.03%
2024/03/06	0	0.00	1	46.15	46.05	-1	3,334	-0.03%
2024/03/05	1	46.25	3	46.38	46.50	-2	3,341	-0.06%
2024/03/04	11	46.10	10	45.87	45.85	1	3,355	0.03%
2024/03/01	2	45.83	7	45.81	46.05	-5	3,335	-0.15%
2024/02/29	1	44.80	11	45.14	45.45	-10	3,380	-0.30%
2024/02/27	1	44.15	8	44.19	44.50	-7	3,421	-0.20%
2024/02/26	3	44.76	1	44.76	44.50	2	3,391	0.06%
2024/02/23	2	43.98	1	43.95	43.90	1	3,346	0.03%
2024/02/22	14	44.20	0	0.00	43.90	14	3,332	0.42%
2024/02/21	0	0.00	1	44.25	44.20	-1	3,323	-0.03%
2024/02/20	4.2	43.53	0	0.00	43.50	4.2	3,318	0.13%
2024/02/19	4	43.48	0	0.00	43.75	4	3,302	0.12%
2024/02/16	11	43.10	2	43.20	43.20	9	3,320	0.27%
2024/02/15	10.2	42.68	0	0.00	42.85	10.2	3,317	0.31%
2024/02/05	1	43.16	0	0.00	43.50	1	3,335	0.03%
2024/02/02	2.1	43.80	0	0.00	43.70	2.1	3,322	0.06%
2024/02/01	0.2	44.20	0	0.00	44.05	0.2	3,319	0.01%
2024/01/30	0	44.50	0	0.00	44.25	0	3,330	0.00%
2024/01/25	0	0.00	5	45.05	44.80	-5	3,329	-0.15%
2024/01/24	5	45.05	0	0.00	45.00	5	3,328	0.15%
2024/01/19	0	43.95	0	0.00	43.90	0	3,314	0.00%
2024/01/18	1	44.25	0.6	44.35	44.30	0.4	3,292	0.01%
2024/01/17	0	0.00	5	44.15	44.15	-5	3,288	-0.15%
2024/01/16	6	44.84	0	0.00	44.65	6	3,273	0.18%
2024/01/11	2	44.65	1	44.75	44.75	1	3,265	0.03%
2024/01/10	1	45.05	1	44.60	44.75	0	3,293	0.00%
2024/01/09	2	45.70	9	45.15	45.30	-7	3,286	-0.21%
2024/01/05	3.1	45.89	1	45.80	45.75	2.1	3,279	0.06%
2024/01/04	11.2	46.74	22	46.81	46.10	-10.8	3,261	-0.33%
2024/01/03	8	48.80	0	0.00	48.80	8	3,179	0.25%
2024/01/02	2	48.75	1	48.70	48.50	1	3,161	0.03%
2023/12/29	3	48.57	2	48.25	48.30	1	3,162	0.03%
2023/12/28	1	48.55	10	48.55	48.65	-9	3,161	-0.28%
2023/12/27	36.2	48.99	35	48.82	48.65	1.2	3,156	0.04%
2023/12/26	7	48.27	16	48.23	48.40	-9	3,133	-0.29%
2023/12/25	3	48.42	11	48.24	48.10	-8	3,137	-0.26%
2023/12/22	2.1	48.73	2	48.20	48.20	0.1	3,145	0.00%
2023/12/21	1.1	48.85	5	48.95	48.80	-3.9	3,163	-0.12%
2023/12/20	11	49.50	2	49.88	49.90	9	3,185	0.28%
2023/12/19	7	48.56	6.4	48.77	48.50	0.6	3,128	0.02%
2023/12/18	0	49.45	22	50.41	49.20	-22	3,071	-0.72%
2023/12/15	19	50.19	11	50.00	50.20	8	2,983	0.27%
2023/12/14	1	49.55	1	50.30	50.00	0	3,012	0.00%
2023/12/13	17.1	49.64	358	50.16	49.60	-341	2,903	-11.74%	大賣/鉅額交易
2023/12/12	600.4	50.96	260.3	50.81	51.60	340.1	2,612	13.02%	大買/大賣/鉅額交易
2023/12/11	10	46.51	32.2	46.55	47.10	-22.2	2,064	-1.07%
2023/12/08	6	44.62	6	44.51	44.45	0	1,938	0.00%
2023/12/07	7	45.19	6.1	45.24	44.80	0.9	1,949	0.05%
2023/12/06	9	44.97	9	44.92	45.00	0	1,967	0.00%
2023/12/05	0	0.00	1	44.65	44.75	-1	1,986	-0.05%
2023/12/04	0.2	44.30	5	44.19	44.45	-4.8	1,983	-0.24%
2023/12/01	3	44.90	3.6	44.76	44.90	-0.6	1,982	-0.03%
2023/11/30	6	44.20	7.1	44.36	44.10	-1.1	2,001	-0.05%
2023/11/29	1	44.35	0.1	43.85	44.30	0.9	2,037	0.04%
2023/11/28	4	43.83	8.1	43.91	43.90	-4.1	2,078	-0.20%
2023/11/27	11	43.37	6.1	43.93	43.35	4.9	2,148	0.23%
2023/11/24	4.1	42.67	4	42.45	42.65	0.1	2,203	0.00%
2023/11/23	0	0.00	4	41.69	41.85	-4	2,166	-0.18%
2023/11/22	5	41.15	2	41.20	41.20	3	2,196	0.14%
2023/11/20	0	0.00	6.1	41.30	41.35	-6.1	2,237	-0.27%
2023/11/17	0	0.00	3	40.95	40.90	-3	2,272	-0.13%
2023/11/16	1	41.00	0	0.00	40.90	1	2,278	0.04%
2023/11/15	1.1	40.89	1	40.75	41.00	0.1	2,289	0.00%
2023/11/14	3	40.25	7	40.29	40.25	-4	2,298	-0.17%
2023/11/13	0	0.00	28	40.61	40.60	-28	2,331	-1.20%
2023/11/10	2	39.00	0	0.00	39.15	2	2,346	0.09%
2023/11/09	4	39.35	0	0.00	39.10	4	2,462	0.16%
2023/11/08	0	0.00	1	39.60	39.65	-1	2,500	-0.04%
2023/11/07	0	0.00	0	39.25	39.00	0	2,475	0.00%
2023/11/06	1	39.30	0	0.00	39.10	1	2,482	0.04%
2023/11/03	0	0.00	0.1	39.10	38.80	-0.1	2,484	0.00%
2023/11/02	0	0.00	0.1	39.00	38.95	-0.1	2,514	0.00%
2023/11/01	1.1	38.51	0	0.00	38.50	1.1	2,515	0.04%
2023/10/31	0.1	39.21	6	38.45	38.45	-5.9	2,523	-0.23%
2023/10/30	3	39.00	0	0.00	38.80	3	2,538	0.12%
2023/10/27	0	0.00	1	39.10	39.00	-1	2,555	-0.04%
2023/10/26	3	39.05	0	0.00	39.00	3	2,588	0.12%
2023/10/25	1	39.40	1	39.55	39.55	0	2,609	0.00%
2023/10/23	0.1	39.50	0	0.00	39.10	0.1	2,755	0.00%
2023/10/20	2	38.66	2	38.75	38.95	0	2,848	0.00%
2023/10/19	10	39.26	0	0.00	39.25	10	2,886	0.35%
2023/10/18	3.1	40.01	0	0.00	39.80	3.1	2,917	0.11%
2023/10/17	0	0.00	5	40.70	40.70	-5	2,916	-0.17%
2023/10/16	6.1	40.78	3	40.75	40.75	3.1	2,938	0.11%
2023/10/13	1	41.30	3	41.32	41.30	-2	2,962	-0.07%
2023/10/11	0.1	41.00	0	41.35	41.10	0	2,993	0.00%
2023/10/05	0	41.05	1	41.10	40.95	-1	2,995	-0.03%
2023/10/04	0	40.73	0	0.00	40.80	0	3,002	0.00%
2023/10/02	0.1	41.40	0	0.00	41.50	0.1	3,043	0.00%
2023/09/28	0	0.00	3	41.20	40.90	-3	3,106	-0.10%
2023/09/27	6.1	40.40	1	40.40	40.35	5.1	3,132	0.16%
2023/09/26	7.6	41.10	0	0.00	40.95	7.6	3,146	0.24%
2023/09/25	56.5	43.18	52.1	43.27	41.90	4.4	3,118	0.14%
2023/09/22	1	41.20	0	0.00	41.40	1	3,061	0.03%
2023/09/21	1.1	41.36	0	0.00	41.35	1.1	3,053	0.04%
2023/09/20	45	42.69	0	0.00	41.85	45	3,045	1.48%
2023/09/19	6	43.24	11	44.47	42.75	-5	3,033	-0.16%
2023/09/18	1	43.45	0.1	43.65	43.10	0.9	2,978	0.03%
2023/09/15	1.2	43.25	4	43.00	43.00	-2.8	2,965	-0.09%
2023/09/14	15.4	44.19	5.1	43.56	43.50	10.3	2,939	0.35%
2023/09/13	9	44.60	7.4	44.83	44.40	1.6	2,898	0.05%
2023/09/12	1.2	44.00	0	0.00	43.80	1.2	2,897	0.04%
2023/09/11	3	43.30	5	43.72	43.80	-2	2,894	-0.07%
2023/09/08	5.3	45.01	20	44.95	44.85	-14.7	2,844	-0.52%
2023/09/07	1	45.75	1	45.95	45.90	0	2,816	0.00%
2023/09/06	0	0.00	1	45.75	45.80	-1	2,882	-0.03%
2023/09/05	2	45.43	0	0.00	45.90	2	2,854	0.07%
2023/09/04	2	46.70	2	46.75	46.65	0	2,804	0.00%
2023/09/01	3	45.95	55.2	46.44	45.85	-52.2	2,740	-1.90%
2023/08/31	4.2	46.63	9.1	46.41	46.65	-4.9	2,656	-0.18%
2023/08/30	103	44.50	107	44.77	45.80	-4	2,554	-0.16%	大買/大賣/
2023/08/29	47	43.98	1	44.15	44.10	46	2,428	1.89%
2023/08/28	0	0.00	51.4	43.68	43.80	-51.4	2,421	-2.12%
2023/08/25	47.1	43.35	7	43.22	43.25	40.1	2,478	1.62%
2023/08/23	0	0.00	1	43.20	42.95	-1	2,425	-0.04%
2023/08/22	2	42.30	6	42.48	42.60	-4	2,386	-0.17%
2023/08/18	0	0.00	17	43.04	42.95	-17	2,361	-0.72%
2023/08/17	0	0.00	4.1	42.79	42.85	-4.1	2,326	-0.18%
2023/08/16	10	42.35	1	42.20	42.35	9	2,277	0.40%
2023/08/15	3	42.22	5	40.28	42.20	-2	2,221	-0.09%
2023/08/14	4	39.95	1.1	39.66	39.95	3	2,106	0.14%
2023/08/08	0	0.00	11	39.74	40.00	-11	2,112	-0.52%
2023/08/04	0.1	38.60	0	0.00	38.50	0.1	2,080	0.00%
2023/08/02	10	38.50	0	0.00	38.25	10	2,074	0.48%
2023/08/01	0	0.00	13	38.72	38.70	-13	2,050	-0.63%
2023/07/28	1	39.35	0	0.00	39.70	1	2,008	0.05%
2023/07/27	0	0.00	1	40.35	40.00	-1	1,985	-0.05%
2023/07/26	1	40.60	0	40.75	40.50	1	1,964	0.05%
2023/07/25	2	43.33	2	43.00	43.30	0	1,855	0.00%
2023/07/20	1	42.10	0	0.00	42.20	1	1,692	0.06%
2023/07/19	0	0.00	1	43.35	42.80	-1	1,639	-0.06%
2023/07/18	4	43.31	2	43.40	43.25	2	1,633	0.12%
2023/07/17	15	43.87	2	43.95	43.95	13	1,619	0.80%
2023/07/13	0	0.00	5	43.30	42.95	-5	1,683	-0.30%
2023/07/12	5	42.80	0	0.00	42.80	5	1,682	0.30%
2023/07/11	1	43.15	4	43.30	43.05	-3	1,709	-0.18%
2023/07/07	3	43.50	1	43.30	43.25	2	1,869	0.11%
2023/07/06	2	43.93	8	44.10	43.70	-6	1,839	-0.33%
2023/07/05	0	0.00	3	43.90	43.50	-3	1,757	-0.17%
2023/07/04	0	0.00	10	43.30	43.25	-10	1,720	-0.58%
2023/07/03	1	42.80	0	0.00	42.75	1	1,688	0.06%
2023/06/30	0	0.00	0.1	43.60	42.10	-0.1	1,678	-0.01%
2023/06/29	0	0.00	2	42.00	42.30	-2	1,684	-0.12%
2023/06/28	1	42.10	2	42.05	42.00	-1	1,691	-0.06%
2023/06/27	3	42.13	0	0.00	42.25	3	1,705	0.18%
2023/06/26	3	42.67	4	42.60	42.55	-1	1,751	-0.06%
2023/06/21	1	41.70	4	41.78	41.90	-3	1,884	-0.16%
2023/06/19	0	0.00	1	41.90	41.70	-1	1,906	-0.05%
2023/06/16	14	42.23	11	42.09	41.90	3	1,926	0.16%
2023/06/15	5	41.58	2	41.65	41.55	3	1,872	0.16%
2023/06/14	1	41.96	1	42.15	41.80	0	1,881	0.00%
2023/06/13	2	41.70	1.2	41.72	42.05	0.8	1,890	0.04%
2023/06/12	11	42.34	20	42.23	41.90	-9	1,870	-0.48%
2023/06/08	0.1	41.00	41	41.00	40.80	-40.9	1,797	-2.28%
2023/06/07	1	41.60	0	0.00	41.60	1	1,797	0.06%
2023/06/02	2	41.70	0	0.00	41.75	2	1,802	0.11%
2023/06/01	2	41.70	3	41.85	41.65	-1	1,802	-0.06%
2023/05/31	10	41.90	10	41.65	41.65	0	1,784	0.00%
2023/05/30	0	0.00	4	40.38	40.35	-4	1,698	-0.24%
2023/05/25	1	40.25	0	0.00	40.10	1	1,743	0.06%
2023/05/23	1	40.55	0	0.00	40.40	1	1,756	0.06%
2023/05/19	5	40.10	0	0.00	40.05	5	1,758	0.28%
2023/05/18	0	0.00	1	40.00	40.10	-1	1,762	-0.06%
2023/05/17	30	39.80	0	0.00	39.90	30	1,761	1.70%
2023/05/16	10	39.55	0	0.00	39.50	10	1,757	0.57%
2023/05/15	5	39.53	7	39.57	39.50	-2	1,763	-0.11%
2023/05/12	1	40.70	0	0.00	40.80	1	1,747	0.06%
2023/05/11	1	40.85	0	0.00	40.70	1	1,783	0.06%
2023/05/09	0.1	41.60	9	41.76	41.60	-9	1,820	-0.49%
2023/05/08	0	0.00	6	42.01	42.00	-6	1,870	-0.32%
2023/05/05	0.1	41.80	2	41.90	41.40	-2	1,910	-0.10%
2023/05/04	1	42.15	3	42.15	42.15	-2	1,946	-0.10%
2023/05/03	3	42.20	0	0.00	42.10	3	1,959	0.15%
2023/05/02	0	0.00	2	42.20	42.45	-2	1,981	-0.10%
2023/04/28	2	41.50	5	41.83	41.90	-3	2,000	-0.15%
2023/04/27	3	41.05	2	41.00	41.15	1	1,989	0.05%
2023/04/25	5	40.50	0	0.00	40.60	5	1,982	0.25%
2023/04/21	4.1	41.60	1	41.45	41.45	3.1	1,950	0.16%
2023/04/20	0.1	42.85	35	42.60	42.35	-34.9	1,929	-1.81%
2023/04/19	2	43.45	13	43.31	43.25	-11	1,909	-0.58%
2023/04/18	11	43.34	6	43.30	42.95	5	1,859	0.27%
2023/04/17	5	43.26	19	43.19	43.35	-14	1,795	-0.78%
2023/04/14	1	43.30	92	43.22	43.25	-91	1,775	-5.13%
2023/04/13	12	43.17	1	43.25	43.05	11	1,728	0.64%
2023/04/12	5	42.89	2	43.00	43.15	3	1,639	0.18%
2023/04/11	0	0.00	2	41.78	41.75	-2	1,520	-0.13%
2023/04/10	0	0.00	2	41.85	41.60	-2	1,514	-0.13%
2023/04/06	0	0.00	1	41.25	41.40	-1	1,501	-0.07%
2023/03/31	16	41.44	1	41.50	41.35	15	1,495	1.00%
2023/03/30	14	41.64	1	41.55	41.35	13	1,482	0.88%
2023/03/29	95	41.89	0	0.00	41.95	95	1,479	6.42%
2023/03/28	3	41.40	0	0.00	41.40	3	1,476	0.20%
2023/03/27	31	42.35	3	42.25	41.70	28	1,461	1.92%
2023/03/24	49	43.05	39	42.92	42.85	10	1,396	0.72%
2023/03/23	5	39.92	2	40.10	40.05	3	1,192	0.25%
2023/03/22	1	39.40	0	0.00	39.40	1	1,175	0.09%
2023/03/21	1	39.50	0	0.00	39.40	1	1,182	0.08%
2023/03/17	2	39.20	6	39.40	39.10	-4	1,183	-0.34%
2023/03/16	1	38.05	0	0.00	38.30	1	1,158	0.09%
2023/03/15	0	0.00	4	39.01	38.80	-4	1,172	-0.34%
2023/03/14	1	38.90	0	0.00	38.80	1	1,222	0.08%
2023/03/09	0	0.00	11	40.52	40.30	-11	1,400	-0.79%
2023/03/06	1	39.70	0	0.00	40.00	1	1,727	0.06%
2023/03/01	0	0.00	0.1	39.05	39.00	-0.1	1,778	0.00%
2023/02/24	0	0.00	10	39.94	39.90	-10	1,752	-0.57%
2023/02/23	0	0.00	1	39.85	39.90	-1	1,738	-0.06%
2023/02/22	0	0.00	5	40.00	40.00	-5	1,728	-0.29%
2023/02/16	0.1	39.95	1	40.15	40.10	-0.9	1,780	-0.05%
2023/02/14	3	40.15	0	0.00	40.15	3	1,819	0.16%
2023/02/08	0.1	40.05	0	0.00	40.35	0.1	1,776	0.00%
2023/02/06	0	0.00	4	40.05	40.10	-4	1,736	-0.23%
2023/02/03	0	0.00	4	39.70	39.80	-4	1,685	-0.24%
2023/02/02	1.1	39.53	0	0.00	39.55	1.1	1,646	0.06%
2023/02/01	3	38.60	3	38.80	38.70	0	1,603	0.00%
2023/01/31	1	38.50	0	0.00	38.55	1	1,595	0.06%
2023/01/30	0	0.00	30	38.23	38.00	-30	1,579	-1.90%
2023/01/16	0	0.00	1	36.70	36.70	-1	1,555	-0.06%
2023/01/09	10	37.20	0	0.00	37.30	10	1,680	0.60%
2023/01/04	20	36.85	0	0.00	37.00	20	1,848	1.08%
2022/12/30	0	0.00	2	36.95	36.90	-2	2,130	-0.09%
2022/12/27	0	0.00	3	37.20	37.30	-3	2,130	-0.14%
2022/12/26	1	36.70	0	0.00	37.10	1	2,135	0.05%
2022/12/20	3	36.85	0	0.00	36.85	3	2,127	0.14%
2022/12/19	0.1	37.80	4	37.80	37.85	-3.9	2,122	-0.18%
2022/12/14	3	38.50	3	38.45	38.35	0	2,106	0.00%
2022/12/13	0	0.00	3	38.00	37.95	-3	2,097	-0.14%
2022/12/08	4	39.04	4	38.98	39.00	0	2,060	0.00%
2022/12/07	3	38.65	5	38.85	38.85	-2	2,051	-0.10%
2022/12/06	0	0.00	11	39.52	39.40	-11	2,018	-0.54%
2022/12/05	1	39.25	6.1	39.28	39.25	-5.1	1,974	-0.26%
2022/12/02	7	39.72	5.3	39.50	39.90	1.7	1,934	0.09%
2022/12/01	2.3	38.79	3	39.02	39.20	-0.7	1,848	-0.04%
2022/11/30	4	39.33	6	39.33	39.40	-2	1,783	-0.11%
2022/11/29	24	38.79	14	39.05	38.80	10	1,697	0.59%
2022/11/28	4	38.09	13	37.72	38.20	-9	1,540	-0.58%
2022/11/25	2.1	37.09	3	37.50	36.35	-0.9	1,451	-0.06%
2022/11/22	0	0.00	2	35.18	35.25	-2	1,391	-0.14%
2022/11/21	1.1	35.74	0	0.00	35.55	1.1	1,409	0.08%
2022/11/18	0	35.85	2	35.80	35.70	-2	1,428	-0.14%
2022/11/17	0	35.75	0	0.00	35.55	0	1,444	0.00%
2022/11/15	1	35.60	0	0.00	35.85	1	1,498	0.07%
2022/11/14	4	35.80	0	0.00	35.75	4	1,600	0.25%
2022/11/11	0	0.00	2	34.65	34.70	-2	1,623	-0.12%
2022/11/10	0	0.00	3	34.95	35.20	-3	1,644	-0.18%
2022/11/09	4	35.19	0	0.00	35.40	4	1,645	0.24%
2022/11/08	0	0.00	4	34.89	34.90	-4	1,631	-0.25%
2022/11/04	0	0.00	2	34.68	34.85	-2	1,616	-0.12%
2022/11/03	1	34.30	0	0.00	34.30	1	1,609	0.06%
2022/11/02	1	34.20	0	0.00	34.60	1	1,607	0.06%
2022/11/01	0	0.00	4	34.01	34.10	-4	1,609	-0.25%
2022/10/28	1	33.35	0	0.00	33.30	1	1,606	0.06%
2022/10/27	1	33.95	0	0.00	34.20	1	1,596	0.06%
2022/10/26	1.1	33.77	0	0.00	33.40	1.1	1,587	0.07%
2022/10/25	0.2	34.30	0	0.00	33.95	0.2	1,573	0.01%
2022/10/20	3	34.90	0	0.00	34.60	3	1,554	0.19%
2022/10/18	1	36.80	1	37.15	36.25	0	1,466	0.00%
2022/10/14	0	0.00	9	36.57	36.60	-9	1,417	-0.63%
2022/10/13	5	35.34	13	36.30	34.80	-8	1,383	-0.58%
2022/10/12	13	36.89	1.1	37.06	37.20	11.9	1,324	0.90%
2022/10/11	14.2	36.47	306	36.52	36.35	-291.8	1,265	-23.06%	大賣/鉅額交易
2022/10/07	314.1	37.55	24	37.30	37.25	290.1	1,124	25.80%	大買/鉅額交易
2022/10/05	2	34.05	0	0.00	33.80	2	974	0.21%
2022/09/28	0	0.00	1	33.05	32.90	-1	961	-0.10%
2022/09/27	0	0.00	2	33.50	33.95	-2	957	-0.21%
2022/09/26	0	0.00	11	33.34	33.45	-11	956	-1.15%
2022/09/19	0	0.00	2	36.35	36.45	-2	939	-0.21%
2022/09/16	0	0.00	1	36.75	36.50	-1	946	-0.11%
2022/09/14	0	0.00	5	36.51	36.95	-5	964	-0.52%
2022/09/13	0	0.00	4	36.90	36.95	-4	972	-0.41%
2022/09/12	2	36.83	0	0.00	36.80	2	974	0.21%
2022/09/08	0	0.00	2	36.43	36.45	-2	971	-0.21%
2022/09/07	1	35.65	0	0.00	35.60	1	964	0.10%
2022/09/06	12	36.32	1	36.00	36.00	11	962	1.14%
2022/09/05	2	36.60	0	0.00	36.55	2	954	0.21%
2022/09/02	2	36.88	0	0.00	37.00	2	952	0.21%
2022/09/01	3	36.65	0	36.75	36.70	3	942	0.32%
2022/08/30	0	0.00	2	37.63	37.65	-2	919	-0.22%
2022/08/26	16	37.72	0	0.00	37.90	16	892	1.79%
2022/08/24	0	0.00	2	37.30	37.35	-2	854	-0.23%
2022/08/23	0	0.00	10	37.10	37.00	-10	838	-1.19%
2022/08/22	3	37.80	0	0.00	37.35	3	816	0.37%
2022/08/19	12	38.60	24	38.33	38.25	-12	759	-1.58%
2022/08/18	112	36.82	116	36.84	36.95	-4	642	-0.62%	大買/大賣/
2022/08/17	0	0.00	1	36.20	36.40	-1	582	-0.17%
2022/08/16	0	0.00	3	34.60	34.85	-3	524	-0.57%
2022/08/12	11	33.40	1	33.10	33.40	10	500	2.00%
2022/08/08	0	32.15	0	0.00	32.10	0	484	0.01%
2022/08/05	5	31.95	0	0.00	32.10	5	477	1.05%
2022/07/28	3	32.30	0	0.00	32.15	3	486	0.62%
2022/07/27	0	32.05	0	0.00	32.10	0	489	0.00%
2022/07/22	0	0.00	2	31.75	31.85	-2	491	-0.41%
2022/07/21	1	31.70	0	0.00	31.70	1	509	0.20%
2022/07/20	0	0.00	3	31.75	31.55	-3	508	-0.59%
2022/07/18	1	32.65	1	32.55	32.65	0	514	0.00%
2022/07/15	1	32.10	0	0.00	32.10	1	500	0.21%
2022/07/14	0	31.95	0	0.00	32.10	0	504	0.00%
2022/07/11	0	0.00	1	32.35	32.35	-1	512	-0.20%
2022/06/29	0	0.00	5	34.30	34.15	-5	550	-0.91%
2022/06/24	0	0.00	1	34.85	34.60	-1	583	-0.17%
2022/06/23	0	0.00	1	33.70	33.95	-1	579	-0.17%
2022/06/21	0	0.00	5	33.00	33.25	-5	584	-0.85%
2022/06/20	5	32.70	1	32.80	32.50	4	580	0.69%
2022/06/17	0	0.00	1	33.60	33.20	-1	578	-0.17%
2022/06/16	1	33.85	0	0.00	33.50	1	574	0.17%
2022/06/14	1	33.85	0	0.00	33.85	1	588	0.17%
2022/06/08	0	34.55	1	34.30	34.50	-1	598	-0.17%
2022/06/01	1	35.05	0	0.00	35.10	1	621	0.16%
2022/05/31	0	0.00	1	34.65	34.90	-1	624	-0.16%
2022/05/30	0	0.00	1	34.35	34.45	-1	624	-0.16%
2022/05/23	0	33.95	0	0.00	33.60	0	638	0.00%
2022/05/19	0	0.00	5	33.30	33.65	-5	644	-0.78%
2022/05/13	1	32.90	0	0.00	32.85	1	675	0.15%
2022/05/11	0	0.00	5	33.52	33.30	-5	689	-0.73%
2022/05/09	1	33.30	4	33.26	33.25	-3	690	-0.43%
2022/05/05	1	34.40	0	0.00	34.40	1	699	0.14%
2022/05/03	1	34.10	1	34.05	34.20	0	718	0.00%
2022/04/29	1	34.05	1	34.10	34.05	0	741	0.00%
2022/04/27	5	33.80	2	33.70	33.75	3	769	0.39%
2022/04/21	1	36.00	5	36.10	36.00	-4	797	-0.50%
2022/04/19	1	34.95	0	0.00	35.05	1	839	0.12%
2022/04/18	0	0.00	1	34.60	34.60	-1	869	-0.11%
2022/04/15	5	35.00	0	0.00	34.90	5	903	0.55%
2022/04/13	1	35.50	0	0.00	35.50	1	1,170	0.09%
2022/04/12	1	35.21	0	0.00	35.25	1	1,436	0.07%
2022/04/08	1	37.00	0	0.00	36.90	1	1,637	0.06%
2022/03/31	1	37.50	0	0.00	37.85	1	1,642	0.06%
2022/03/30	1	37.75	0	0.00	37.70	1	1,638	0.06%
2022/03/29	2	37.78	0	0.00	37.70	2	1,626	0.12%
2022/03/28	2	37.90	0	0.00	38.05	2	1,618	0.12%
2022/03/25	1	38.20	3	38.15	38.30	-2	1,615	-0.12%
2022/03/24	0	0.00	2	38.83	39.10	-2	1,598	-0.13%
2022/03/22	3	38.10	0	0.00	38.25	3	1,589	0.19%
2022/03/21	0	0.00	10	38.10	38.20	-10	1,590	-0.63%
2022/03/17	10	37.65	0	0.00	38.00	10	1,596	0.63%
2022/03/16	1	37.90	1	37.70	37.60	0	1,588	0.00%
2022/03/15	1	37.70	0	0.00	37.70	1	1,594	0.06%
2022/03/14	0	0.00	4	38.01	38.05	-4	1,596	-0.25%
2022/03/10	0	0.00	1	38.25	38.25	-1	1,596	-0.06%
2022/03/09	1	37.70	0	0.00	37.70	1	1,599	0.06%
2022/03/08	0	0.00	1	37.50	37.55	-1	1,606	-0.06%
2022/03/07	0	0.00	2	37.85	37.90	-2	1,602	-0.12%
2022/03/03	3	38.70	0	0.00	38.65	3	1,600	0.19%
2022/02/25	1	38.20	0	0.00	38.20	1	1,619	0.06%
2022/02/24	3	38.40	0	0.00	38.00	3	1,654	0.18%
2022/02/22	1	38.65	0	0.00	38.70	1	1,656	0.06%
2022/02/18	0	0.00	2	39.00	39.15	-2	1,694	-0.12%
2022/02/17	6	38.95	1	38.85	38.90	5	1,694	0.30%
2022/02/15	2	38.28	0	0.00	38.15	2	1,697	0.12%
2022/02/11	0	38.75	0	0.00	38.60	0	1,697	0.00%
2022/02/08	0	0.00	1	38.85	38.85	-1	1,700	-0.06%
2022/01/26	2	37.80	0	0.00	37.70	2	1,709	0.12%
2022/01/25	3	37.55	0	0.00	37.55	3	1,721	0.17%
2022/01/24	1	37.95	0	0.00	37.85	1	1,715	0.06%
2022/01/21	6	38.49	0	0.00	38.40	6	1,712	0.35%
2022/01/20	3	38.87	0	0.00	39.00	3	1,725	0.17%
2022/01/18	5	39.00	0	0.00	38.90	5	1,724	0.29%
2022/01/17	0	0.00	2	38.50	38.95	-2	1,720	-0.12%
2022/01/14	3	38.80	0	0.00	38.65	3	1,719	0.17%
2022/01/12	2	39.05	3	39.35	39.60	-1	1,708	-0.06%
2022/01/11	5	39.77	1	39.80	39.50	4	1,678	0.24%
2022/01/10	9	40.31	0	0.00	40.15	9	1,653	0.54%
2022/01/07	28	41.86	43	41.10	40.70	-15	1,623	-0.92%
2022/01/06	19	42.46	19	41.98	41.80	0	1,541	0.00%
2022/01/05	33	41.16	24	42.19	42.80	9	1,360	0.66%
2022/01/04	51	41.11	50	41.22	40.80	1	1,101	0.09%
2022/01/03	2	40.38	10	40.84	41.35	-8	1,033	-0.77%
2021/12/30	4	39.55	0	0.00	39.55	4	963	0.42%
2021/12/29	0	0.00	1	39.25	39.30	-1	1,040	-0.10%
2021/12/28	6	39.48	0	0.00	39.40	6	1,040	0.58%
2021/12/27	0	0.00	1	39.40	39.40	-1	1,041	-0.10%
2021/12/24	0	0.00	1	39.10	39.00	-1	1,036	-0.10%
2021/12/14	2	38.85	0	0.00	38.75	2	1,085	0.18%
2021/12/10	3	38.80	1	38.85	38.85	2	1,088	0.18%
2021/12/03	1	38.10	1	38.15	38.15	0	1,082	0.00%
2021/11/26	0	0.00	1	38.65	38.80	-1	1,086	-0.09%
2021/11/24	0	0.00	0.2	39.25	39.65	-0.2	1,082	-0.02%
2021/11/22	0	0.00	2	39.50	39.70	-2	1,045	-0.19%
2021/11/19	2	39.25	0	0.00	39.10	2	1,037	0.19%
2021/11/18	0	0.00	2	39.20	39.20	-2	1,034	-0.19%
2021/11/17	1	38.95	1	39.35	39.55	0	1,021	0.00%
2021/11/16	1	38.85	1	38.85	38.85	0	999	0.00%
2021/11/12	0	0.00	0.1	38.95	38.90	-0.1	991	-0.01%
2021/11/10	0	0.00	7	38.91	38.95	-7	1,017	-0.69%
2021/11/09	0	0.00	1	38.80	38.85	-1	1,027	-0.10%
2021/11/05	5	38.83	0	0.00	38.95	5	1,043	0.48%
2021/11/04	1.1	38.99	2	38.95	39.00	-0.9	1,053	-0.09%
2021/11/03	2	38.73	0	0.00	38.85	2	1,048	0.19%
2021/11/02	0	0.00	5	38.48	38.40	-5	1,045	-0.48%
2021/11/01	3	38.65	1	38.60	38.80	2	1,044	0.19%
2021/10/29	4	38.71	3	38.47	38.60	1	1,058	0.09%
2021/10/28	2	38.65	5	38.63	39.05	-3	1,046	-0.29%
2021/10/27	0	38.15	0	0.00	37.80	0	1,025	0.00%
2021/10/26	5	38.25	0	38.10	38.20	5	1,027	0.49%
2021/10/25	0	0.00	0	37.90	38.10	0	1,036	0.00%
2021/10/22	1	37.50	0	0.00	37.60	1	1,058	0.09%
2021/10/18	4	37.58	2	37.75	37.50	2	1,101	0.18%
2021/10/15	4	37.40	0	0.00	37.45	4	1,140	0.35%
2021/10/14	5	36.85	0	0.00	36.90	5	1,250	0.40%
2021/10/12	1	37.70	0	0.00	37.60	1	1,391	0.07%
2021/10/08	6	38.38	5	38.40	38.40	1	1,463	0.07%
2021/10/07	1	38.30	2	38.45	38.30	-1	1,858	-0.05%
2021/10/06	64	38.50	64	38.20	38.10	0	1,847	0.00%
2021/10/04	0	0.00	3	36.85	36.85	-3	1,783	-0.17%
2021/09/24	0	0.00	0	37.50	37.70	0	1,870	0.00%
2021/09/23	2	36.88	0	0.00	36.90	2	1,874	0.11%
2021/09/22	2	36.50	0	0.00	36.50	2	1,882	0.11%
2021/09/16	0	37.60	0	0.00	37.35	0	1,891	0.00%
2021/09/13	1	37.75	0	0.00	38.00	1	1,917	0.05%
2021/09/09	2	37.55	0	0.00	37.60	2	1,960	0.10%
2021/09/08	1	37.80	2	37.65	37.60	-1	1,976	-0.05%
2021/09/07	0	0.00	2	38.20	38.20	-2	1,977	-0.10%
2021/09/03	0	0.00	1	38.70	38.75	-1	1,992	-0.05%
2021/08/31	1	38.30	0	0.00	38.30	1	1,991	0.05%
2021/08/20	2	37.38	0	0.00	37.55	2	2,072	0.10%
2021/08/19	2	38.00	0	0.00	37.75	2	2,078	0.10%
2021/08/17	1	38.10	0	0.00	37.90	1	2,091	0.05%
2021/08/16	2	38.48	0	0.00	38.40	2	2,086	0.10%
2021/08/13	1	39.40	10	39.40	39.20	-9	2,080	-0.43%
2021/08/12	0	0.00	1	39.90	39.75	-1	2,080	-0.05%
2021/08/11	1	39.90	0	0.00	39.90	1	2,097	0.05%
2021/08/09	0	0.00	5	40.50	40.40	-5	2,172	-0.23%
2021/08/05	0	0.00	19	40.44	41.10	-19	2,223	-0.85%
2021/08/03	0.1	40.55	0	40.50	40.50	0	2,310	0.00%
2021/07/30	0	0.00	5	40.40	40.40	-5	2,345	-0.21%
2021/07/28	0	0.00	4	40.99	41.00	-4	2,374	-0.17%
2021/07/26	3	41.35	0	0.00	41.35	3	2,424	0.12%
2021/07/23	2	41.20	0	0.00	41.20	2	2,446	0.08%
2021/07/22	0	0.00	5	40.85	40.85	-5	2,455	-0.20%
2021/07/21	4	40.63	7	40.64	40.60	-3	2,469	-0.12%
2021/07/20	9	41.67	0	0.00	41.35	9	2,457	0.37%
2021/07/19	11	45.02	1	44.90	45.00	10	2,360	0.42%
2021/07/16	1	45.25	0	0.00	45.30	1	2,335	0.04%
2021/07/15	11	46.70	21	45.73	45.85	-10	2,300	-0.43%
2021/07/14	117	47.14	96	47.30	46.15	21	2,248	0.93%	大買/
2021/07/13	5	43.65	52	43.80	44.00	-47	1,848	-2.54%
2021/07/08	54	43.19	0	0.00	43.00	54	1,891	2.86%
2021/07/07	11	43.46	0	0.00	43.35	11	1,915	0.57%
2021/07/06	15	43.43	2	43.35	43.40	13	1,954	0.67%
2021/07/01	0	0.00	1	42.35	42.45	-1	2,109	-0.05%
2021/06/29	0	0.00	3	41.98	41.90	-3	2,156	-0.14%
2021/06/24	1	41.30	0	0.00	41.55	1	2,257	0.04%
2021/06/22	1	40.50	0	0.00	40.20	1	2,337	0.04%
2021/06/17	1	40.90	0	0.00	41.15	1	2,589	0.04%
2021/06/16	0	0.00	2	40.35	40.55	-2	2,646	-0.08%
2021/06/09	0	0.00	1	40.25	40.00	-1	2,865	-0.03%
2021/06/08	1	40.10	0	0.00	40.00	1	2,888	0.03%
2021/06/07	0	0.00	1	40.45	40.35	-1	2,901	-0.03%
2021/06/03	0	0.00	1	40.85	40.85	-1	2,918	-0.03%
2021/06/02	2	40.95	0	0.00	40.65	2	2,943	0.07%
2021/06/01	0	0.00	4	40.80	41.15	-4	2,940	-0.14%
2021/05/31	2	40.28	0	0.00	40.20	2	2,949	0.07%
2021/05/28	5	39.99	0	0.00	39.95	5	2,990	0.17%
2021/05/26	0	0.00	3	39.85	39.75	-3	3,014	-0.10%
2021/05/25	1	40.20	0	0.00	39.85	1	3,032	0.03%
2021/05/24	2	38.50	0	0.00	39.10	2	3,059	0.07%
2021/05/21	2	38.60	0	0.00	38.65	2	3,162	0.06%
2021/05/19	1	39.25	1	38.50	38.40	0	3,246	0.00%
2021/05/17	2	37.01	0	0.00	36.90	2	3,251	0.06%
2021/05/14	4	39.35	0	0.00	39.10	4	3,209	0.12%
2021/05/13	0	0.00	1	37.65	39.20	-1	3,192	-0.03%
2021/05/12	3	38.94	2	38.28	39.25	1	3,183	0.03%
2021/05/11	2	41.95	0	0.00	41.50	2	3,132	0.06%
2021/05/10	10	43.15	0	0.00	43.10	10	3,114	0.32%
2021/05/07	1	43.55	0	0.00	44.10	1	3,136	0.03%
2021/05/06	4	42.65	0	0.00	42.95	4	3,140	0.13%
2021/05/04	1	43.81	7	43.21	43.65	-6	3,183	-0.19%
2021/05/03	0	45.55	22	45.44	45.10	-22	3,291	-0.67%
2021/04/29	0	0.00	3	46.48	46.35	-3	3,338	-0.09%
2021/04/28	29	46.98	3	46.80	46.75	26	3,402	0.76%
2021/04/27	2	46.93	5	46.80	46.55	-3	3,484	-0.09%
2021/04/26	0	0.00	4	46.28	46.25	-4	3,494	-0.11%
2021/04/23	0	0.00	14	46.43	46.35	-14	3,557	-0.39%
2021/04/22	2	46.38	0.3	46.40	46.35	1.7	3,742	0.05%
2021/04/21	2	47.30	0	0.00	47.55	2	3,881	0.05%
2021/04/20	1	47.30	7	47.30	47.30	-6	3,910	-0.15%
2021/04/19	0	0.00	1	46.80	46.80	-1	4,077	-0.02%
2021/04/16	0	0.00	1	46.65	46.80	-1	4,170	-0.02%
2021/04/15	1	46.05	0	0.00	46.20	1	4,219	0.02%
2021/04/14	1	45.60	3	45.92	46.40	-2	4,309	-0.05%
2021/04/13	0	0.00	6.3	47.36	46.65	-6.3	4,709	-0.13%
2021/04/12	1.1	47.40	15	47.67	47.40	-13.9	4,822	-0.29%
2021/04/09	4	48.14	1	47.80	47.80	3	5,091	0.06%
2021/04/08	6	48.29	7	48.20	48.35	-1	5,046	-0.02%
2021/04/07	3	48.15	0	0.00	48.70	3	5,034	0.06%
2021/04/06	3	48.25	0	0.00	48.00	3	5,075	0.06%
2021/04/01	2	47.80	5	47.75	47.75	-3	5,204	-0.06%
2021/03/31	1	48.40	10	48.25	48.05	-9	5,381	-0.17%
2021/03/30	5.3	48.11	0	0.00	48.40	5.3	5,393	0.10%
2021/03/26	0	0.00	10	48.15	48.35	-10	5,526	-0.18%
2021/03/25	0	0.00	1	48.75	48.40	-1	5,565	-0.02%
2021/03/24	0	0.00	1	48.40	48.50	-1	5,578	-0.02%
2021/03/23	0	0.00	65	49.57	48.90	-65	5,660	-1.15%
2021/03/22	58	48.79	14	48.67	48.85	44	5,619	0.78%
2021/03/19	1	48.30	9	48.33	48.30	-8	5,702	-0.14%
2021/03/18	12	48.01	0	0.00	48.05	12	6,029	0.20%
2021/03/17	9	47.83	27	48.23	47.85	-18	6,604	-0.27%
2021/03/16	7	47.30	0	0.00	47.05	7	6,611	0.11%
2021/03/15	0	0.00	1	47.10	47.15	-1	6,635	-0.02%
2021/03/12	0	0.00	1	46.90	46.85	-1	6,717	-0.01%
2021/03/11	6	46.58	3	46.62	46.60	3	6,795	0.04%
2021/03/10	1	46.00	0	0.00	45.95	1	6,845	0.01%
2021/03/09	0	0.00	0	45.60	46.10	0	6,962	0.00%
2021/03/04	1	47.25	1	46.85	46.80	0	7,064	0.00%
2021/03/03	5	46.96	2	47.13	47.15	3	7,089	0.04%
2021/03/02	7	46.92	0	0.00	46.30	7	7,058	0.10%
2021/02/25	5	47.30	22	47.02	47.15	-17	7,192	-0.24%
2021/02/24	0	0.00	1	47.30	46.80	-1	7,232	-0.01%
2021/02/23	57	48.04	31	47.69	47.50	26	7,210	0.36%
2021/02/22	2	47.13	2	47.25	47.55	0	7,116	0.00%
2021/02/19	1	46.50	2	45.85	46.45	-1	7,059	-0.01%
2021/02/18	0	0.00	1	46.00	46.05	-1	7,137	-0.01%
2021/02/17	1	45.00	3	45.50	45.35	-2	7,136	-0.03%
2021/02/05	2	44.65	0	0.00	44.55	2	7,110	0.03%
2021/02/04	1	44.70	1	44.80	44.45	0	7,126	0.00%
2021/02/03	3	44.45	1	44.30	44.35	2	7,123	0.03%
2021/02/01	1	44.30	0	0.00	44.50	1	7,110	0.01%
2021/01/29	5	44.93	3	44.75	44.85	2	7,089	0.03%
2021/01/27	0	0.00	1	46.50	46.75	-1	7,024	-0.01%
2021/01/26	0	0.00	3	46.60	46.50	-3	7,000	-0.04%
2021/01/25	9	46.79	12	46.71	47.00	-3	6,957	-0.04%
2021/01/22	6	44.86	3	44.92	45.80	3	6,817	0.04%
2021/01/21	2	44.93	3	43.70	44.05	-1	6,744	-0.01%
2021/01/20	2	44.93	27	45.30	44.60	-25	6,668	-0.37%
2021/01/19	1	46.35	2	46.43	46.20	-1	6,593	-0.02%
2021/01/18	6	45.88	0	46.25	46.15	6	6,568	0.09%
2021/01/15	6.6	47.60	7	48.17	47.25	-0.4	6,499	-0.01%
2021/01/14	32	49.10	5	48.97	49.25	27	6,351	0.43%
2021/01/13	3	47.78	1	47.80	47.90	2	6,186	0.03%
2021/01/12	61	48.43	42	48.11	47.65	19	6,282	0.30%
2021/01/11	7	48.58	0	0.00	48.25	7	6,268	0.11%
2021/01/08	1	47.60	10	47.63	47.85	-9	6,230	-0.14%
2021/01/07	4	48.27	0	0.00	48.25	4	6,210	0.07%
2021/01/06	13	50.15	12	49.63	48.55	1	6,109	0.02%
2021/01/05	15	48.60	1	48.80	48.80	14	5,670	0.25%
2021/01/04	138	48.43	136	48.63	48.50	2	5,539	0.04%	大買/大賣/
2020/12/31	0	0.00	5	47.20	47.10	-5	5,229	-0.10%
2020/12/30	1	46.55	2	46.98	47.40	-1	5,203	-0.02%
2020/12/29	0	0.00	4	47.20	46.95	-4	5,154	-0.08%
2020/12/28	11	48.60	13	48.23	48.10	-2	5,077	-0.04%
2020/12/25	36	48.09	20	48.25	48.50	16	4,927	0.32%
2020/12/24	1	46.80	0	0.00	46.80	1	4,727	0.02%
2020/12/23	20	47.00	25	47.15	47.05	-5	4,716	-0.11%
2020/12/22	0	0.00	10	46.47	45.80	-10	4,700	-0.21%
2020/12/21	31	46.43	30	46.57	47.10	1	4,638	0.02%
2020/12/18	0	0.00	2	46.70	46.30	-2	4,550	-0.04%
2020/12/17	5	46.65	7	46.93	46.70	-2	4,507	-0.04%
2020/12/16	7	47.61	0	0.00	47.40	7	4,408	0.16%
2020/12/15	4	47.04	2	46.60	46.60	2	4,289	0.05%
2020/12/14	16	47.92	31	48.47	48.20	-15	4,139	-0.36%
2020/12/11	126	47.38	100.1	47.44	47.60	25.9	3,748	0.69%	大買/
2020/12/10	52	43.82	56	44.08	44.55	-4	3,138	-0.13%
2020/12/09	2	43.90	2	44.30	43.85	0	3,034	0.00%
2020/12/08	78	44.41	77	44.65	44.20	1	3,034	0.03%
2020/12/07	0	0.00	7	43.90	44.40	-7	2,953	-0.24%
2020/12/04	7	43.99	6.1	43.93	44.00	0.9	2,895	0.03%
2020/12/03	7	44.26	5	44.06	44.20	2	2,851	0.07%
2020/12/01	1	43.40	0	0.00	43.40	1	2,770	0.04%
2020/11/30	0	0.00	1	43.40	42.90	-1	2,867	-0.03%
2020/11/27	0	0.00	1	43.05	43.00	-1	2,881	-0.03%
2020/11/26	5.1	42.60	0	0.00	42.65	5.1	2,960	0.17%
2020/11/25	1	42.15	13	42.26	42.30	-12	2,982	-0.40%
2020/11/24	48	42.82	38	42.98	42.65	10	2,981	0.34%
2020/11/23	0	0.00	1	42.30	42.55	-1	2,876	-0.03%
2020/11/19	1	42.10	2	42.08	42.10	-1	2,893	-0.03%
2020/11/18	1	42.20	10	42.10	42.10	-9	2,974	-0.30%
2020/11/16	0	0.00	1	41.85	41.60	-1	3,284	-0.03%
2020/11/12	1	41.70	1	41.35	41.50	0	3,711	0.00%
2020/11/06	0	0.00	1	40.85	40.80	-1	3,828	-0.03%
2020/11/04	1	40.50	0	0.00	40.65	1	3,907	0.03%
2020/11/02	1	40.00	0	0.00	40.05	1	4,074	0.02%
2020/10/30	0	0.00	3	40.75	40.40	-3	4,138	-0.07%
2020/10/29	1	41.00	0	0.00	41.00	1	4,260	0.02%
2020/10/28	0	0.00	6	41.83	41.65	-6	4,268	-0.14%
2020/10/27	0	0.00	1	42.05	42.25	-1	4,271	-0.02%
2020/10/22	0	0.00	1	41.90	42.10	-1	4,342	-0.02%
2020/10/21	0	0.00	28	42.14	42.05	-28	4,348	-0.64%
2020/10/20	28	42.35	1	43.35	42.30	27	4,456	0.61%
2020/10/19	18	42.48	23	42.64	42.85	-5	4,359	-0.11%
2020/10/16	12	41.91	6	41.93	41.05	6	4,377	0.14%
2020/10/15	0	0.00	19	41.49	41.45	-19	4,529	-0.42%
2020/10/13	1	40.30	0	0.00	40.35	1	4,787	0.02%
2020/10/08	7	41.22	3	41.25	41.30	4	4,945	0.08%
2020/10/07	0	0.00	1	41.30	41.30	-1	5,013	-0.02%
2020/10/06	1	41.25	0	0.00	41.25	1	5,135	0.02%
2020/10/05	0	0.00	2	41.00	41.25	-2	5,566	-0.04%
2020/09/30	0	0.00	3	41.00	40.90	-3	5,753	-0.05%
2020/09/28	0	0.00	20	40.95	41.05	-20	5,978	-0.33%
2020/09/25	7	41.52	0	41.20	41.20	7	6,077	0.12%
2020/09/24	20	40.50	1	40.50	40.40	19	6,049	0.31%
2020/09/22	0	0.00	2	40.15	40.20	-2	6,190	-0.03%
2020/09/21	3	40.85	0	0.00	40.85	3	6,266	0.05%
2020/09/18	0	0.00	1	41.20	41.75	-1	6,300	-0.02%
2020/09/16	0	0.00	1	41.45	41.35	-1	6,514	-0.02%
2020/09/15	19	41.45	21	41.59	41.55	-2	6,828	-0.03%
2020/09/14	3	41.30	2	41.10	41.40	1	6,860	0.01%
2020/09/11	6	40.53	0.2	40.20	40.10	5.8	6,849	0.09%
2020/09/09	1	40.90	0	0.00	41.20	1	6,839	0.01%
2020/09/08	0	0.00	3	41.32	41.65	-3	6,812	-0.04%
2020/09/07	2	42.55	10	41.60	41.70	-8	6,812	-0.12%
2020/09/04	1	42.25	32	42.32	42.60	-31	6,795	-0.46%
2020/09/03	65	43.25	55	43.51	43.10	10	6,761	0.15%
2020/09/02	31	43.20	2	43.05	42.80	29	6,641	0.44%
2020/09/01	2	42.90	5	43.10	43.10	-3	6,643	-0.05%
2020/08/28	1	41.60	0	0.00	42.00	1	6,577	0.02%
2020/08/27	6	42.53	10	42.13	42.30	-4	6,576	-0.06%
2020/08/25	1	42.30	1	42.95	42.25	0	6,525	0.00%
2020/08/21	21	42.73	17	43.12	42.85	4	6,403	0.06%
2020/08/20	8	40.89	6	41.64	40.90	2	6,284	0.03%
2020/08/19	55	44.27	59	44.16	43.25	-4	6,081	-0.07%
2020/08/18	14	41.67	11	41.94	41.85	3	5,739	0.05%
2020/08/17	0	0.00	14	41.24	41.35	-14	5,670	-0.25%
2020/08/14	0	0.00	5	40.30	40.20	-5	5,639	-0.09%
2020/08/12	9	40.54	11	40.03	40.70	-2	5,622	-0.04%
2020/08/11	0	0.00	7	40.64	40.00	-7	5,566	-0.13%
2020/08/10	3	40.80	3	40.98	41.00	0	5,553	0.00%
2020/08/07	1	41.20	1	41.75	41.15	0	5,549	0.00%
2020/08/05	5	41.20	8	41.34	41.45	-3	5,439	-0.06%
2020/08/04	16	40.98	3	40.88	40.85	13	5,472	0.24%
2020/08/03	5	40.43	10	40.50	40.50	-5	5,366	-0.09%
2020/07/30	1	39.50	0	0.00	39.80	1	5,370	0.02%
2020/07/29	5	39.65	1	39.40	39.35	4	5,379	0.07%
2020/07/28	2	39.23	3	39.85	39.00	-1	5,409	-0.02%
2020/07/27	0	0.00	1	41.30	39.90	-1	5,528	-0.02%
2020/07/24	1	42.75	8	41.71	41.50	-7	5,541	-0.13%
2020/07/23	1	41.90	2	41.93	42.35	-1	5,432	-0.02%
2020/07/22	8	41.59	4	41.78	41.35	4	5,414	0.07%
2020/07/21	3	43.60	12	43.52	43.50	-9	5,327	-0.17%
2020/07/20	0	0.00	14	43.62	43.95	-14	5,169	-0.27%
2020/07/17	11	44.87	2	44.68	44.55	9	5,089	0.18%
2020/07/16	8	44.51	22	44.29	44.50	-14	4,903	-0.29%
2020/07/15	10	44.27	6	43.48	43.45	4	4,803	0.08%
2020/07/14	5.5	44.05	5	44.10	44.10	0.5	4,776	0.01%
2020/07/13	17	44.38	3	44.23	44.40	14	4,729	0.30%
2020/07/10	27	44.49	95	44.61	44.45	-68	4,649	-1.46%
2020/07/09	121	43.32	43	43.39	43.75	78	4,245	1.84%	大買/
2020/07/08	3	41.98	3	41.75	42.00	0	4,064	0.00%
2020/07/07	17	41.70	22	41.78	42.00	-5	4,020	-0.12%
2020/07/06	8	41.20	3	41.33	41.25	5	3,895	0.13%
2020/07/03	2	40.35	9	40.10	40.25	-7	3,836	-0.18%
2020/07/02	1	40.10	11	40.00	40.40	-10	3,898	-0.26%
2020/07/01	49	40.15	25	40.11	40.05	24	3,958	0.61%
2020/06/30	21.5	39.80	20	39.80	39.90	1.5	3,875	0.04%
2020/06/24	1	39.40	0	0.00	39.05	1	3,795	0.03%
2020/06/23	2	39.45	0	0.00	39.40	2	3,794	0.05%
2020/06/22	34	39.79	36	39.81	40.00	-2	3,668	-0.05%
2020/06/19	5	38.38	8	38.48	38.45	-3	3,386	-0.09%
2020/06/18	0	0.00	8	37.85	37.95	-8	3,351	-0.24%
2020/06/17	1	37.75	0	0.00	37.80	1	3,348	0.03%
2020/06/16	12	37.55	3	37.72	38.00	9	3,368	0.27%
2020/06/15	0	0.00	8	36.96	36.60	-8	3,404	-0.23%
2020/06/12	2	36.68	0	0.00	36.90	2	3,425	0.06%
2020/06/10	5	37.99	3.2	38.04	37.95	1.8	3,500	0.05%
2020/06/09	3	37.82	8	37.94	37.80	-5	3,634	-0.14%
2020/06/08	1	38.00	2	38.15	38.20	-1	3,693	-0.03%
2020/06/05	6	38.39	16	38.31	38.75	-10	3,634	-0.28%
2020/06/03	0	0.00	1	37.70	37.70	-1	3,619	-0.03%
2020/05/29	1	36.35	0	0.00	36.35	1	3,604	0.03%
2020/05/28	1	37.50	1	36.70	36.70	0	3,613	0.00%
2020/05/27	8	37.44	5	37.41	37.35	3	3,604	0.08%
2020/05/26	1	36.30	5	36.75	37.00	-4	3,549	-0.11%
2020/05/18	5	36.30	0	0.00	36.10	5	3,519	0.14%
2020/05/15	2	36.55	0	0.00	36.35	2	3,531	0.06%
2020/05/13	0	0.00	1	37.65	37.95	-1	3,509	-0.03%
2020/05/11	21	38.20	30	38.40	38.60	-9	3,486	-0.26%
2020/05/07	0	0.00	9	37.37	37.65	-9	3,369	-0.27%
2020/05/06	3	37.58	0	0.00	37.35	3	3,364	0.09%
2020/05/05	8	37.76	0	0.00	37.65	8	3,364	0.24%
2020/05/04	9	37.62	0	0.00	37.65	9	3,364	0.27%
2020/04/30	19	38.59	6	38.45	38.45	13	3,359	0.39%
2020/04/29	1	37.10	0	0.00	37.10	1	3,229	0.03%
2020/04/28	0	0.00	5	36.28	36.30	-5	3,230	-0.15%
2020/04/27	0	0.00	12	35.87	36.00	-12	3,293	-0.36%
2020/04/24	82	36.22	82	36.27	35.75	0	3,281	0.00%
2020/04/23	2	36.00	0	0.00	35.85	2	3,191	0.06%
2020/04/21	6	34.71	0	0.00	34.25	6	3,148	0.19%
2020/04/20	2	35.20	0	0.00	35.45	2	3,167	0.06%
2020/04/17	0	0.00	2	35.50	35.20	-2	3,171	-0.06%
2020/04/16	1	35.60	0	0.00	35.55	1	3,164	0.03%
2020/04/14	0	0.00	2	34.85	34.90	-2	3,204	-0.06%
2020/04/13	2	34.55	2	34.55	34.50	0	3,247	0.00%
2020/04/10	5	34.45	0	0.00	34.65	5	3,279	0.15%
2020/04/09	6	34.94	1	34.25	34.40	5	3,353	0.15%
2020/04/08	7	34.56	5	34.74	35.00	2	3,473	0.06%
2020/04/07	17	34.81	27	34.92	34.90	-10	3,459	-0.29%
2020/04/06	67	31.90	57	31.82	32.75	10	3,453	0.29%
2020/04/01	0	0.00	1	29.65	29.80	-1	3,570	-0.03%
2020/03/31	1	29.45	0	0.00	29.25	1	3,641	0.03%
2020/03/30	1	28.75	0	0.00	29.50	1	3,626	0.03%
2020/03/27	3	29.57	1	29.40	28.90	2	3,612	0.06%
2020/03/26	6	28.75	1	27.85	28.70	5	3,601	0.14%
2020/03/25	1	28.00	4	28.18	27.70	-3	3,579	-0.08%
2020/03/20	2	25.68	0	0.00	25.70	2	3,597	0.06%
2020/03/19	1	23.90	0	0.00	23.40	1	3,583	0.03%
2020/03/18	1	26.70	0	0.00	26.00	1	3,620	0.03%
2020/03/17	0	0.00	6	26.78	26.90	-6	3,842	-0.16%
2020/03/16	4	28.33	0	0.00	27.80	4	3,911	0.10%
2020/03/13	7	28.51	0	0.00	28.45	7	4,071	0.17%
2020/03/12	12	31.97	0	0.00	31.50	12	4,017	0.30%
2020/03/10	4	34.41	0	0.00	35.05	4	4,013	0.10%
2020/03/09	1	35.00	2	35.00	35.00	-1	4,066	-0.02%
2020/03/05	0	0.00	1	37.55	37.65	-1	4,251	-0.02%
2020/03/04	1	36.60	0	0.00	37.00	1	4,308	0.02%
2020/03/02	1	36.50	0	0.00	36.50	1	4,344	0.02%
2020/02/26	0	0.00	2	38.23	38.20	-2	4,383	-0.05%
2020/02/25	0	0.00	2	37.15	38.30	-2	4,392	-0.05%
2020/02/24	0	0.00	10	37.95	37.95	-10	4,427	-0.23%
2020/02/21	1	38.55	13	38.40	38.35	-12	4,472	-0.27%
2020/02/20	0	0.00	1	38.90	38.75	-1	4,492	-0.02%
2020/02/19	36	38.38	37	38.45	38.85	-1	4,531	-0.02%
2020/02/18	4	38.46	3	38.40	38.10	1	4,567	0.02%
2020/02/17	6	38.80	0	0.00	38.80	6	4,685	0.13%
2020/02/14	21	39.22	22	39.33	39.40	-1	5,007	-0.02%
2020/02/12	0	0.00	1	39.05	39.25	-1	5,342	-0.02%
2020/02/11	32	38.63	29	38.72	38.90	3	5,467	0.05%
2020/02/05	5	39.10	0	0.00	38.90	5	5,997	0.08%
2020/02/04	6	38.70	0	0.00	39.40	6	6,363	0.09%
2020/02/03	5	37.45	0	0.00	38.00	5	6,511	0.08%
2020/01/31	1	40.15	3	40.00	39.80	-2	6,658	-0.03%
2020/01/30	1	41.00	1	41.55	40.30	0	6,867	0.00%
2020/01/20	0	0.00	1	45.05	44.75	-1	6,931	-0.01%
2020/01/14	0	0.00	2	44.45	44.45	-2	8,362	-0.02%
2020/01/13	0	0.00	2	43.45	43.60	-2	8,385	-0.02%
2020/01/10	1	42.80	0	0.00	43.40	1	8,464	0.01%
2020/01/09	1	43.55	0	0.00	43.20	1	8,509	0.01%
2020/01/07	1	43.60	0	0.00	43.00	1	8,956	0.01%
2020/01/03	1	46.30	2	45.10	45.35	-1	9,819	-0.01%
2020/01/02	8	46.71	9	46.76	45.90	-1	10,112	-0.01%
2019/12/31	0	0.00	5	46.34	45.80	-5	10,155	-0.05%
2019/12/30	7	46.18	8	45.99	46.10	-1	10,186	-0.01%
2019/12/27	21	45.76	26	45.61	46.00	-5	10,049	-0.05%
2019/12/26	92	44.47	98	44.56	44.80	-6	9,824	-0.06%
2019/12/24	0	0.00	3	43.80	43.85	-3	9,720	-0.03%
2019/12/23	23	43.96	21	44.09	43.75	2	9,746	0.02%
2019/12/18	1	43.50	0	0.00	43.40	1	9,748	0.01%
2019/12/17	2	43.90	2	44.10	43.90	0	9,828	0.00%
2019/12/16	5	43.90	0	0.00	44.10	5	9,899	0.05%
2019/12/13	2	44.10	0	0.00	43.70	2	10,019	0.02%
2019/12/12	39	45.96	56	45.98	44.65	-17	9,924	-0.17%
2019/12/11	35	45.08	39	44.54	45.25	-4	9,721	-0.04%
2019/12/10	285	44.98	240	45.10	44.80	45	9,684	0.46%	大買/大賣/
2019/12/09	8	44.28	0	0.00	43.85	8	9,488	0.08%
2019/12/06	44	44.13	43	44.03	44.15	1	9,472	0.01%
2019/12/05	7	43.38	2	43.55	43.30	5	9,755	0.05%
2019/12/04	6	43.84	3	43.38	43.00	3	9,952	0.03%
2019/12/03	43	44.46	59	44.06	43.90	-16	9,913	-0.16%
2019/12/02	27	43.69	11	43.00	43.50	16	9,777	0.16%
2019/11/28	1	43.20	0	0.00	43.45	1	9,673	0.01%
2019/11/27	0	0.00	2	43.35	43.55	-2	9,674	-0.02%
2019/11/25	3	42.20	3	42.73	42.75	0	9,633	0.00%
2019/11/21	4	41.76	14	42.04	42.60	-10	9,690	-0.10%
2019/11/20	1	42.30	2	42.35	42.35	-1	9,701	-0.01%
2019/11/19	4	43.33	11	43.22	43.20	-7	9,746	-0.07%
2019/11/18	3	43.37	5	43.45	43.50	-2	9,730	-0.02%
2019/11/15	4	42.91	13	42.98	43.05	-9	9,742	-0.09%
2019/11/14	20	42.43	30	42.38	42.20	-10	9,773	-0.10%
2019/11/13	27	42.83	8	42.76	42.10	19	9,656	0.20%
2019/11/12	0	0.00	5	45.60	44.65	-5	9,317	-0.05%
2019/11/11	24	45.65	20	46.06	45.20	4	9,183	0.04%
2019/11/08	25	45.33	18	45.45	45.70	7	8,954	0.08%
2019/11/07	90	45.71	98	45.53	44.95	-8	8,821	-0.09%
2019/11/06	11	44.13	20	44.66	44.60	-9	8,649	-0.10%
2019/11/05	20	44.05	15	44.19	44.05	5	8,518	0.06%
2019/11/04	16	45.02	17	45.14	45.00	-1	8,393	-0.01%
2019/11/01	610	47.11	624	47.20	45.90	-14	8,267	-0.17%	大買/大賣/
2019/10/31	29	45.68	23	45.64	45.70	6	7,899	0.08%
2019/10/30	18	45.53	33	45.70	45.00	-15	7,712	-0.19%
2019/10/29	95	45.38	98	45.40	44.75	-3	7,522	-0.04%
2019/10/28	34	44.44	44	44.53	44.20	-10	7,296	-0.14%
2019/10/25	22	43.99	0	0.00	43.80	22	7,172	0.31%
2019/10/24	596	45.95	597	46.04	44.80	-1	7,057	-0.01%	大買/大賣/
2019/10/23	41	46.21	18	46.56	45.05	23	6,886	0.33%
2019/10/22	635	46.79	642	47.00	46.00	-7	6,665	-0.11%	大買/大賣/
2019/10/21	49	43.96	50.2	43.95	44.00	-1.2	5,805	-0.02%
2019/10/18	0	0.00	30	43.48	43.60	-30	5,744	-0.52%
2019/10/17	87	43.43	66	43.65	43.35	21	5,658	0.37%
2019/10/16	229	44.14	229	44.39	43.05	0	5,626	0.00%	大買/大賣/
2019/10/15	9	43.55	42	44.59	43.30	-33	5,344	-0.62%
2019/10/14	178	43.13	164	43.03	44.55	14	5,150	0.27%	大買/大賣/
2019/10/09	195	40.04	309	40.10	40.50	-114	4,702	-2.42%	大買/大賣/鉅額交易
2019/10/08	77	38.96	106	39.02	38.50	-29	4,309	-0.67%	大賣/
2019/10/07	142	37.29	26	37.39	37.35	116	4,173	2.78%	大買/鉅額交易
2019/10/04	118	36.46	118	36.37	36.55	0	4,071	0.00%	大買/大賣/
2019/10/01	0	0.00	1	35.10	35.20	-1	3,992	-0.03%
2019/09/27	1	34.70	2.3	34.82	34.80	-1.3	4,004	-0.03%
2019/09/26	3	35.83	2	36.05	35.60	1	3,976	0.03%
2019/09/25	3	35.57	0	0.00	35.55	3	3,944	0.08%
2019/09/24	3	36.23	2	36.80	36.00	1	3,936	0.03%
2019/09/23	0	0.00	2	36.45	36.45	-2	3,901	-0.05%
2019/09/20	30	36.70	24	36.77	36.10	6	3,869	0.16%
2019/09/19	3	36.60	7	36.51	36.50	-4	3,745	-0.11%
2019/09/18	71	36.00	77	36.20	37.00	-6	3,653	-0.16%
2019/09/17	0	0.00	4	35.70	35.55	-4	3,510	-0.11%
2019/09/16	1	36.20	2	36.00	35.95	-1	3,567	-0.03%
2019/09/12	4	36.20	6	36.08	36.15	-2	3,531	-0.06%
2019/09/11	2	34.45	2	34.70	34.70	0	3,454	0.00%
2019/09/10	5	34.80	0	0.00	34.80	5	3,423	0.15%
2019/09/09	12	36.93	30	37.08	35.70	-18	3,350	-0.54%
2019/09/06	111	36.34	82	36.33	36.60	29	3,022	0.96%	大買/
2019/09/04	0	0.00	2	35.00	35.20	-2	2,855	-0.07%
2019/09/03	0	0.00	1	35.05	35.20	-1	2,837	-0.04%
2019/08/30	10	34.85	0	0.00	34.65	10	2,772	0.36%
2019/08/28	1	33.75	2	34.40	34.30	-1	2,732	-0.04%
2019/08/27	5	33.75	5	33.67	33.75	0	2,691	0.00%
2019/08/26	2	33.35	0	0.00	33.35	2	2,671	0.07%
2019/08/23	30	35.99	29	36.07	35.30	1	2,631	0.04%
2019/08/22	0	0.00	8	35.81	35.75	-8	2,602	-0.31%
2019/08/20	15	35.20	7	35.07	35.05	8	2,497	0.32%
2019/08/19	52	35.20	52	35.20	35.05	0	2,432	0.00%
2019/08/16	0	0.00	1	32.90	32.90	-1	2,354	-0.04%
2019/08/15	1	31.50	0	0.00	31.60	1	2,333	0.04%
2019/08/14	0	0.00	1	32.40	31.85	-1	2,345	-0.04%
2019/08/13	1	31.80	15	31.70	31.90	-14	2,342	-0.60%
2019/08/12	0	0.00	1	32.10	31.90	-1	2,381	-0.04%
2019/08/08	10	32.28	0	0.00	32.00	10	2,394	0.42%
2019/08/07	1	31.15	0	0.00	31.05	1	2,406	0.04%
2019/08/06	1	29.95	0	0.00	30.50	1	2,497	0.04%
2019/08/05	0	0.00	6	31.33	30.80	-6	2,551	-0.24%
2019/08/02	2	32.15	5	32.25	31.80	-3	2,666	-0.11%
2019/07/30	0	0.00	5	35.15	35.15	-5	2,822	-0.18%
2019/07/29	11	35.90	2	35.75	35.65	9	2,808	0.32%
2019/07/26	2	35.53	3	35.75	35.70	-1	2,837	-0.04%
2019/07/25	0	0.00	4	34.86	35.30	-4	2,875	-0.14%
2019/07/23	0	0.00	2	35.63	35.15	-2	2,959	-0.07%
2019/07/22	5	35.32	7	35.38	35.15	-2	3,052	-0.07%
2019/07/17	0	0.00	3	34.95	35.20	-3	3,007	-0.10%
2019/07/16	13	35.64	3	35.37	35.10	10	3,048	0.33%
2019/07/15	6	35.41	3	35.20	35.15	3	3,079	0.10%
2019/07/12	4	35.81	2	35.60	35.80	2	3,119	0.06%
2019/07/11	48	36.01	47	36.20	36.80	1	3,099	0.03%
2019/07/10	123	35.73	128	35.26	35.80	-5	2,908	-0.17%	大買/大賣/
2019/07/08	5	32.70	0	0.00	32.35	5	2,991	0.17%
2019/07/05	5	32.94	25	32.72	32.80	-20	3,075	-0.65%
2019/07/04	27	32.87	0	0.00	32.90	27	3,180	0.85%
2019/07/02	5	32.30	9	32.30	32.30	-4	3,420	-0.12%
2019/07/01	0	0.00	2	32.40	32.60	-2	3,839	-0.05%
2019/06/28	0	0.00	11	31.70	31.65	-11	3,864	-0.28%
2019/06/25	1	31.70	0	0.00	31.45	1	4,004	0.02%
2019/06/21	2	32.95	0	0.00	31.70	2	4,317	0.05%
2019/06/19	20	31.50	0	0.00	31.65	20	4,389	0.46%
2019/06/18	1	30.85	1.1	30.94	31.00	-0.1	4,417	0.00%
2019/06/17	0	0.00	7	30.94	31.00	-7	4,482	-0.16%
2019/06/13	2	32.10	2	31.73	31.50	0	4,625	0.00%
2019/06/12	5	32.50	0	0.00	32.95	5	4,701	0.11%
2019/06/11	2	31.50	0	0.00	31.15	2	4,830	0.04%
2019/05/31	0	0.00	2	32.13	32.05	-2	6,806	-0.03%
2019/05/30	0	0.00	3	31.50	31.40	-3	7,087	-0.04%
2019/05/29	0	0.00	0.4	30.85	30.75	-0.4	7,135	-0.01%
2019/05/24	5	31.50	0	0.00	31.60	5	7,203	0.07%
2019/05/22	1	32.95	0	0.00	32.20	1	7,189	0.01%
2019/05/17	1	31.55	1	31.75	31.55	0	7,296	0.00%
2019/05/16	1	33.20	1	32.85	32.85	0	7,308	0.00%
2019/05/15	1	33.90	0	0.00	33.95	1	7,297	0.01%
2019/05/14	70	31.51	70	31.88	33.00	0	7,285	0.00%
2019/05/10	6	33.39	0	0.00	33.70	6	7,109	0.08%
2019/05/09	1	35.50	0	0.00	35.45	1	6,976	0.01%
2019/05/08	1	36.15	0	0.00	35.35	1	6,904	0.01%
2019/05/07	1	38.20	1	37.85	37.35	0	6,796	0.00%
2019/05/06	0.1	37.60	6	38.08	37.90	-5.9	6,747	-0.09%
2019/05/03	0	0.00	1	38.25	39.00	-1	6,703	-0.01%
2019/05/02	12	38.83	32	38.62	38.80	-20	6,634	-0.30%
2019/04/30	2.4	36.88	0	0.00	37.50	2.4	6,546	0.04%
2019/04/29	25	37.58	6	38.38	37.50	19	6,501	0.29%
2019/04/26	78	38.73	90	38.95	38.95	-12	6,379	-0.19%
2019/04/25	2	38.10	0	0.00	37.95	2	6,240	0.03%
2019/04/23	1	38.05	0	0.00	37.95	1	6,208	0.02%
2019/04/22	5	38.75	1	38.85	38.65	4	6,181	0.06%
2019/04/19	8	37.71	0	0.00	37.70	8	6,119	0.13%
2019/04/18	7	38.96	0	0.00	38.25	7	6,016	0.12%
2019/04/17	62	40.26	113	40.25	39.20	-51	5,932	-0.86%	大賣/
2019/04/16	52	39.51	1	40.30	39.50	51	5,834	0.87%
2019/04/15	12	39.32	0	0.00	40.20	12	5,761	0.21%
2019/04/12	9	39.07	20	40.70	38.95	-11	5,677	-0.19%
2019/04/11	20	40.05	32	41.65	40.05	-12	5,554	-0.22%
2019/04/10	63	42.10	24	43.66	41.10	39	5,459	0.71%
2019/04/09	5	42.27	2	41.78	42.90	3	5,339	0.06%
2019/04/08	9	44.06	3	45.40	43.05	6	5,252	0.11%
2019/04/03	16	41.16	24	41.79	43.45	-8	5,053	-0.16%
2019/04/02	0	0.00	3	39.05	39.50	-3	4,620	-0.06%
2019/04/01	1	39.00	1	39.25	39.00	0	4,567	0.00%
2019/03/29	1	39.40	0	0.00	39.20	1	4,523	0.02%
2019/03/28	1	40.00	10	40.05	39.05	-9	4,497	-0.20%
2019/03/27	17	40.41	26	40.37	40.75	-9	4,438	-0.20%
2019/03/26	44	39.58	39	39.84	39.00	5	4,258	0.12%
2019/03/25	0	0.00	6	37.63	38.00	-6	4,125	-0.15%
2019/03/22	20	39.08	70	38.88	38.25	-50	4,042	-1.24%
2019/03/21	49	38.45	0	0.00	38.65	49	3,975	1.23%
2019/03/20	3	38.63	1	38.60	38.15	2	3,961	0.05%
2019/03/19	11	39.35	0	0.00	38.00	11	3,894	0.28%
2019/03/18	0	0.00	1	38.40	38.65	-1	3,804	-0.03%
2019/03/15	6	39.10	0	0.00	38.50	6	3,726	0.16%
2019/03/14	164	40.03	163	40.15	40.65	1	3,582	0.03%	大買/大賣/
2019/03/13	243	39.70	277	39.67	40.30	-34	3,419	-0.99%	大買/大賣/
2019/03/12	348	39.11	329	39.27	37.55	19	3,078	0.62%	大買/大賣/
2019/03/11	412	37.95	411	37.62	38.60	1	2,521	0.04%	大買/大賣/
2019/03/08	101	35.04	103	34.86	35.10	-2	2,187	-0.09%	大買/大賣/
2019/03/07	0	0.00	7	34.35	35.10	-7	2,108	-0.33%
2019/03/06	191	33.21	190	33.28	34.70	1	1,888	0.05%	大買/大賣/
2019/03/05	31	32.84	52	32.50	31.95	-21	1,550	-1.35%
2019/03/04	35	29.30	42	29.50	30.40	-7	1,261	-0.56%
2019/02/26	0	0.00	5	28.25	28.35	-5	1,179	-0.42%
2019/02/22	2	27.30	0	0.00	27.30	2	1,125	0.18%
2019/02/21	0	0.00	1	27.90	27.95	-1	1,133	-0.09%
2019/02/20	0	0.00	3	28.10	28.10	-3	1,163	-0.26%
2019/02/19	0	0.00	1	27.60	28.00	-1	1,301	-0.08%
2019/02/18	26	27.90	41	28.11	28.00	-15	1,411	-1.06%
2019/02/13	1	25.20	0	0.00	25.05	1	1,222	0.08%
2019/02/11	0	0.00	4	24.00	24.05	-4	1,182	-0.34%
2019/01/30	5	24.10	0	0.00	23.95	5	1,182	0.42%
2019/01/29	0	0.00	2	24.10	24.10	-2	1,183	-0.17%
2019/01/24	1	23.75	1	23.90	23.70	0	1,171	0.00%
2019/01/23	4	23.61	0	0.00	23.70	4	1,175	0.34%
2019/01/22	3	23.90	0	0.00	23.80	3	1,181	0.25%
2019/01/18	1	23.85	0	0.00	23.90	1	1,193	0.08%
2018/12/21	0	0.00	10	22.61	23.50	-10	1,362	-0.73%
2018/12/20	6	23.01	0	0.00	22.95	6	1,353	0.44%
2018/12/19	1	23.85	0	0.00	23.70	1	1,348	0.07%
2018/12/18	30	23.90	0	0.00	23.85	30	1,350	2.22%
2018/12/14	2	24.85	0	0.00	24.60	2	1,449	0.14%
2018/12/12	0	0.00	1	24.65	24.65	-1	1,427	-0.07%
2018/12/06	3	24.65	0	0.00	24.30	3	1,444	0.21%
2018/12/04	2	24.90	4	25.64	25.65	-2	1,453	-0.14%
2018/12/03	2	25.10	1	25.35	25.25	1	1,434	0.07%
2018/11/30	5	24.35	0	0.00	24.30	5	1,402	0.36%
2018/11/29	0	0.00	4	24.40	24.30	-4	1,383	-0.29%
2018/11/28	7	24.35	7	24.65	24.55	0	1,362	0.00%
2018/11/27	20	24.00	0	0.00	24.00	20	1,334	1.50%
2018/11/23	1	24.20	0	0.00	24.15	1	1,337	0.07%
2018/11/22	0	0.00	10	24.60	24.35	-10	1,335	-0.75%
2018/11/20	13	24.40	13	24.25	24.15	0	1,301	0.00%
2018/11/19	2	24.15	0	0.00	24.10	2	1,272	0.16%
2018/11/16	46	23.97	33	24.04	24.00	13	1,240	1.05%
2018/11/14	1	21.55	0	0.00	21.35	1	956	0.10%
2018/11/02	0	0.00	19	21.90	21.75	-19	1,074	-1.77%
2018/11/01	0	0.00	1	21.80	21.75	-1	1,075	-0.09%
2018/10/30	1	20.70	0	0.00	20.70	1	1,073	0.09%
2018/10/25	20	20.20	0	0.00	20.30	20	1,130	1.77%
2018/10/19	1	21.05	0	0.00	21.10	1	1,134	0.09%
2018/10/11	4	21.90	0	0.00	21.85	4	1,110	0.36%
2018/09/26	1	26.00	0	0.00	26.10	1	1,034	0.10%
2018/09/25	1	25.90	0	0.00	25.90	1	1,029	0.10%
2018/09/20	1	26.55	0	0.00	26.50	1	936	0.11%
2018/09/06	0	0.00	1	27.50	27.50	-1	917	-0.11%
2018/09/04	0	0.00	5	28.00	28.00	-5	951	-0.53%
2018/08/31	1	28.00	0	0.00	28.05	1	967	0.10%
2018/08/28	0	0.00	1	28.30	28.10	-1	990	-0.10%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/23	2	27.95	0	0.00	27.90	2	1,025	0.19%
2018/08/21	0	0.00	2	27.45	27.60	-2	1,026	-0.19%
2018/08/14	1	29.45	0	0.00	29.45	1	964	0.10%
2018/08/08	2	30.90	0	0.00	30.85	2	1,059	0.19%
2018/08/02	2	30.90	0	0.00	30.80	2	1,054	0.19%
2018/08/01	1	32.90	0	0.00	33.05	1	1,061	0.09%
2018/07/30	6	33.05	0	0.00	33.05	6	1,060	0.57%
2018/07/20	1	32.35	0	0.00	32.45	1	1,087	0.09%
2018/07/19	1	32.60	0	0.00	32.55	1	1,094	0.09%
2018/07/16	1	32.05	0	0.00	31.90	1	1,086	0.09%
2018/07/10	1	31.35	0	0.00	31.70	1	1,104	0.09%
2018/07/05	1	31.90	0	0.00	31.80	1	1,073	0.09%
2018/06/29	0	0.00	2	32.65	32.50	-2	1,093	-0.18%
2018/06/26	2	32.93	3	32.90	33.00	-1	1,081	-0.09%
2018/06/25	1	34.25	0	0.00	34.00	1	1,063	0.09%
2018/06/19	1	35.60	0	0.00	35.55	1	1,031	0.10%
2018/06/13	43	36.27	43	36.35	35.95	0	991	0.00%
2018/06/07	0	0.00	2	36.45	36.30	-2	961	-0.21%
2018/06/06	3	35.85	6	35.70	35.65	-3	942	-0.32%
2018/05/30	2	35.10	0	0.00	35.05	2	966	0.21%
2018/05/18	1	35.50	0	0.00	35.05	1	1,007	0.10%
2018/05/15	1	39.60	0	0.00	39.50	1	928	0.11%
2018/05/14	3	40.50	0	0.00	40.45	3	970	0.31%
2018/05/04	0	0.00	0.1	38.90	38.75	-0.1	971	-0.01%
2018/04/25	1	39.70	0	0.00	39.50	1	1,011	0.10%
2018/04/24	1	39.60	0	0.00	40.05	1	1,006	0.10%
2018/04/20	1	40.80	0	0.00	40.80	1	1,010	0.10%
2018/04/18	0	0.00	3	40.37	40.75	-3	1,017	-0.29%
2018/04/17	1	40.25	0	0.00	40.30	1	1,032	0.10%
2018/04/09	1	40.10	0	0.00	40.05	1	1,182	0.08%
2018/04/03	1	40.10	0	0.00	40.10	1	1,189	0.08%
2018/04/02	1	40.80	0	0.00	40.75	1	1,190	0.08%
2018/03/28	1	41.20	0	0.00	41.05	1	1,215	0.08%
2018/03/27	3	41.00	0	0.00	41.00	3	1,225	0.24%
2018/03/23	0	0.00	3	40.60	40.50	-3	1,277	-0.23%
2018/03/20	0	0.00	6	42.07	42.05	-6	1,465	-0.41%
2018/03/16	2	42.65	0	0.00	42.55	2	1,616	0.12%
2018/03/15	0	0.00	1	43.10	43.10	-1	1,668	-0.06%
2018/03/13	1	42.95	0	0.00	43.00	1	1,748	0.06%
2018/03/07	20	43.10	20	43.08	42.85	0	1,843	0.00%
2018/03/06	21	42.65	20	42.63	42.60	1	1,828	0.05%
2018/03/05	0	0.00	10	41.60	41.50	-10	1,829	-0.55%
2018/02/27	1	42.55	0	0.00	42.20	1	1,993	0.05%
2018/02/23	3	42.15	0	0.00	42.15	3	2,005	0.15%
2018/02/12	3	41.25	0	0.00	41.15	3	2,110	0.14%
2018/02/07	1	42.00	0	0.00	41.70	1	2,171	0.05%
2018/02/06	4	42.48	3	41.30	41.75	1	2,182	0.05%
2018/01/31	5	45.80	0	0.00	45.95	5	2,460	0.20%
2018/01/25	2	46.00	0	0.00	46.00	2	2,542	0.08%
2018/01/24	0	0.00	1.1	46.71	46.30	-1.1	2,547	-0.04%
2018/01/12	9	47.84	0	0.00	47.80	9	3,009	0.30%