正崴 (2392)-元大-竹科券商分點個股進出

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

正崴

(2392)

可現股當沖

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

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	72.56	5	73.06	72.70	2	9,244	0.02%
2024/11/20	27.2	73.11	44	72.60	72.80	-16.8	9,151	-0.18%
2024/11/19	31.1	73.43	23.2	74.41	75.10	7.9	8,982	0.09%
2024/11/18	25.5	73.33	19	73.23	72.20	6.5	8,775	0.07%
2024/11/15	54.1	73.94	46	74.10	72.60	8.1	8,468	0.10%
2024/11/14	39.2	73.88	18	73.83	72.00	21.2	8,001	0.27%
2024/11/13	32.9	75.54	36	75.21	75.10	-3.1	7,525	-0.04%
2024/11/12	16.6	72.22	29.2	71.94	71.60	-12.6	6,900	-0.18%
2024/11/11	34.3	74.51	53.3	74.50	74.50	-19	6,708	-0.28%
2024/11/08	146.2	73.89	128.1	74.33	74.20	18	6,099	0.30%	大買/大賣/
2024/11/07	6	68.85	12.1	66.88	69.50	-6.1	5,274	-0.12%
2024/11/06	1.1	62.85	0	0.00	63.20	1.1	4,993	0.02%
2024/11/05	1	62.20	3	62.90	62.80	-2	5,131	-0.04%
2024/11/04	8	62.06	2	62.40	62.00	6	5,345	0.11%
2024/11/01	4	62.60	6	63.10	63.10	-2	5,369	-0.04%
2024/10/30	5	62.92	4	63.75	64.80	1	5,410	0.02%
2024/10/29	10	63.43	8	62.20	61.70	2	5,324	0.04%
2024/10/24	0	0.00	1	62.90	61.80	-1	5,399	-0.02%
2024/10/21	0	0.00	1	62.00	62.10	-1	5,751	-0.02%
2024/10/18	1.1	61.34	0.2	61.30	60.70	0.9	5,914	0.01%
2024/10/14	0	0.00	1	60.10	61.90	-1	6,696	-0.01%
2024/10/11	2	60.55	6	60.47	59.80	-4	7,153	-0.06%
2024/10/07	0	0.00	1	64.10	63.80	-1	11,621	-0.01%
2024/10/01	1	64.50	13	63.81	64.00	-12	12,736	-0.09%
2024/09/30	2	64.50	6	64.93	64.30	-4	12,809	-0.03%
2024/09/27	1	65.50	9	64.91	65.80	-8	12,915	-0.06%
2024/09/26	4	65.65	6	66.18	64.80	-2	13,051	-0.02%
2024/09/25	7	65.86	3	65.73	65.60	4	13,171	0.03%
2024/09/24	9	64.20	5	64.46	64.50	4	13,450	0.03%
2024/09/23	13	64.92	0	0.00	64.90	13	13,686	0.09%
2024/09/20	13.2	66.86	16	65.87	64.20	-2.8	13,960	-0.02%
2024/09/19	1	65.10	3	63.53	65.30	-2	13,917	-0.01%
2024/09/16	3	64.53	0	0.00	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	6	63.38	5	63.44	64.60	1	15,139	0.01%
2024/09/11	0	0.00	3	61.60	61.70	-3	15,483	-0.02%
2024/09/10	1	61.60	0	0.00	61.70	1	15,751	0.01%
2024/09/09	0	0.00	2	61.70	63.30	-2	16,755	-0.01%
2024/09/05	0	0.00	2	63.75	62.80	-2	17,300	-0.01%
2024/09/04	8	63.55	11	63.94	63.00	-3	17,298	-0.02%
2024/09/03	3	69.13	7	69.50	68.30	-4	17,213	-0.02%
2024/09/02	18	70.83	58	70.62	70.00	-40	17,269	-0.23%
2024/08/30	48	72.52	37.5	72.75	71.50	10.5	17,202	0.06%
2024/08/29	17	70.61	55.5	70.48	70.40	-38.5	16,956	-0.23%
2024/08/28	64	71.04	20	71.38	71.50	44	16,878	0.26%
2024/08/27	8	67.61	9	67.54	69.00	-1	16,614	-0.01%
2024/08/26	9	66.98	42.5	66.48	65.80	-33.5	16,586	-0.20%
2024/08/23	4	66.25	5	66.00	67.10	-1	16,638	-0.01%
2024/08/22	23.5	67.81	5	67.98	67.50	18.5	16,791	0.11%
2024/08/21	21	68.66	7	68.69	67.90	14	17,412	0.08%
2024/08/20	25	68.93	13.3	69.34	69.50	11.8	18,218	0.06%
2024/08/19	13	66.95	0.5	66.70	66.70	12.5	18,991	0.07%
2024/08/16	4	66.70	6	66.57	66.60	-2	19,311	-0.01%
2024/08/15	0.1	65.90	0	0.00	65.90	0.1	19,609	0.00%
2024/08/14	30	67.58	1	66.80	66.30	29	20,179	0.14%
2024/08/13	5.1	66.84	5	66.98	67.30	0.1	20,223	0.00%
2024/08/12	3	67.36	6	67.53	66.80	-3	20,212	-0.01%
2024/08/09	13.1	66.51	9	67.06	66.90	4.1	20,242	0.02%
2024/08/08	3	63.73	6	64.18	63.70	-3	20,135	-0.01%
2024/08/07	39	63.95	43	65.05	66.00	-4	20,270	-0.02%
2024/08/06	19	60.14	9	60.50	60.70	10	20,133	0.05%
2024/08/05	9	63.00	7	62.79	62.70	2	19,946	0.01%
2024/08/02	2	70.45	3.1	71.23	69.60	-1.1	19,945	-0.01%
2024/08/01	8	73.26	14	73.14	74.00	-6	19,997	-0.03%
2024/07/31	11	70.57	0	0.00	70.30	11	20,024	0.05%
2024/07/30	6	68.27	6	68.62	69.80	0	20,242	0.00%
2024/07/29	10	70.04	10	68.99	68.80	0	20,142	0.00%
2024/07/26	16	71.17	18	71.06	71.30	-2	20,024	-0.01%
2024/07/23	3	75.47	5	74.76	74.00	-2	19,904	-0.01%
2024/07/22	33	76.08	28.1	75.68	74.50	4.9	19,802	0.02%
2024/07/19	17.5	78.31	9.1	78.46	76.80	8.4	19,624	0.04%
2024/07/18	11.2	81.06	10.3	79.73	79.80	0.9	19,458	0.00%
2024/07/17	40	84.23	3.1	83.70	83.60	36.9	19,273	0.19%
2024/07/16	2.2	84.77	3	85.87	84.40	-0.8	19,090	0.00%
2024/07/15	22.5	89.82	78	87.73	86.10	-55.5	18,952	-0.29%
2024/07/12	29	89.81	34	89.99	89.50	-5	18,704	-0.03%
2024/07/11	116.3	91.97	67.5	91.91	89.60	48.8	18,215	0.27%	大買/
2024/07/10	124	91.02	79	91.23	90.00	45.1	17,228	0.26%	大買/
2024/07/09	133.1	85.10	158.9	87.26	89.10	-25.9	15,502	-0.17%	大買/大賣/
2024/07/08	81.2	81.82	88	81.14	81.00	-6.8	13,719	-0.05%
2024/07/05	73	78.60	17.7	79.05	79.00	55.3	12,866	0.43%
2024/07/04	20.2	77.42	4.3	77.20	76.90	15.9	12,601	0.13%
2024/07/03	35	77.77	33.3	78.33	76.50	1.7	12,521	0.01%
2024/07/02	3	76.23	3.1	76.13	76.90	-0.1	12,413	0.00%
2024/07/01	7	78.56	14	78.99	77.80	-7	12,264	-0.06%
2024/06/28	10.1	78.99	31	78.95	79.00	-20.9	12,141	-0.17%
2024/06/27	32.2	78.89	30	78.12	77.70	2.2	11,918	0.02%
2024/06/26	77.2	78.61	40.1	77.46	77.50	37.1	11,835	0.31%
2024/06/25	1	76.00	3	74.40	76.30	-2	11,610	-0.02%
2024/06/24	6.4	75.46	6	75.48	75.30	0.4	11,628	0.00%
2024/06/21	57.5	79.69	29	78.43	77.70	28.5	11,472	0.25%
2024/06/20	9.5	77.00	83	75.75	77.80	-73.5	10,902	-0.67%
2024/06/19	7.5	75.99	4	76.83	74.60	3.5	10,646	0.03%
2024/06/18	32	79.84	13	79.64	77.40	19	10,334	0.18%
2024/06/17	9	79.29	22.3	78.41	78.70	-13.3	9,912	-0.13%
2024/06/14	109.4	78.46	41.1	79.21	79.70	68.4	9,647	0.71%	大買/
2024/06/13	12	72.92	14	74.05	75.90	-2	8,601	-0.02%
2024/06/12	11	67.98	14	66.51	69.00	-3	8,254	-0.04%
2024/06/11	7	71.39	3	70.43	69.20	4	8,037	0.05%
2024/06/07	12	69.36	14	68.20	70.50	-2	8,047	-0.02%
2024/06/06	9	67.87	23	68.08	66.60	-14	8,085	-0.17%
2024/06/05	2	70.85	57	69.80	69.60	-55	7,991	-0.69%
2024/06/04	2	71.80	0	0.00	71.20	2	7,988	0.03%
2024/06/03	0	0.00	2	73.10	72.40	-2	7,971	-0.03%
2024/05/31	4	72.50	0.4	72.80	72.00	3.6	7,949	0.05%
2024/05/30	4.1	72.84	9	72.85	72.50	-5	7,882	-0.06%
2024/05/29	58	76.99	5.1	75.02	75.00	53	7,869	0.67%
2024/05/28	15.1	74.96	23	74.15	75.80	-7.9	7,803	-0.10%
2024/05/27	33	75.53	58.2	74.64	73.90	-25.2	7,632	-0.33%
2024/05/24	25.6	73.05	22	73.09	72.20	3.6	7,015	0.05%
2024/05/23	64.3	69.96	179.7	69.41	73.30	-115.4	6,116	-1.89%	大賣/鉅額交易
2024/05/22	7	66.01	38.5	66.65	66.70	-31.5	5,175	-0.61%
2024/05/21	16.4	57.87	10	58.82	60.70	6.4	4,835	0.13%
2024/05/20	127	54.86	20.5	56.36	58.50	106.5	4,496	2.37%	大買/鉅額交易
2024/05/17	5	53.50	7	53.40	53.70	-2	3,911	-0.05%
2024/05/16	9	52.34	11	52.04	52.00	-2	3,770	-0.05%
2024/05/15	3	52.57	10	52.00	51.60	-7	3,721	-0.19%
2024/05/14	23.1	51.30	26	51.35	51.50	-3	3,610	-0.08%
2024/05/13	20.1	50.08	17	50.87	51.60	3.1	3,527	0.09%
2024/05/10	4	48.73	2.1	48.64	48.75	2	3,315	0.06%
2024/05/09	13	49.65	7	49.20	48.80	6	3,289	0.18%
2024/05/08	4	48.83	0	0.00	49.35	4	3,201	0.12%
2024/05/07	15.1	49.61	9	49.92	49.45	6.1	3,130	0.19%
2024/05/06	0.1	49.65	6	49.47	49.50	-6	2,921	-0.20%
2024/05/03	4.1	48.63	22	48.31	48.75	-18	2,761	-0.65%
2024/05/02	1	46.45	10	46.55	46.70	-9	2,466	-0.36%
2024/04/30	10	46.85	1	46.65	46.60	9	2,460	0.37%
2024/04/29	1	46.50	8	46.59	46.60	-7	2,442	-0.29%
2024/04/25	7	45.66	1	45.95	45.40	6	2,422	0.25%
2024/04/24	6	45.22	3	45.62	45.80	3	2,415	0.12%
2024/04/19	4	44.20	0	0.00	44.40	4	2,430	0.16%
2024/04/18	1	45.65	5	45.43	46.25	-4	2,388	-0.17%
2024/04/17	2	44.15	7	43.86	44.45	-5	2,355	-0.21%
2024/04/16	10	43.56	7	44.58	43.50	3	2,351	0.13%
2024/04/11	2	46.10	0	0.00	45.85	2	2,300	0.09%
2024/04/09	0	0.00	5	46.25	46.25	-5	2,395	-0.21%
2024/04/08	3	46.00	1	46.20	45.90	2	2,389	0.08%
2024/04/03	0	0.00	1	46.35	46.35	-1	2,378	-0.04%
2024/04/02	2	46.95	0	0.00	47.00	2	2,371	0.08%
2024/04/01	10.1	47.74	2	47.73	47.10	8.1	2,388	0.34%
2024/03/29	11	47.43	7	47.10	46.40	4	2,313	0.17%
2024/03/28	4	46.21	3	45.90	46.00	1	2,161	0.05%
2024/03/27	12	46.13	25	46.83	47.10	-13	2,122	-0.61%
2024/03/26	5	45.00	0	0.00	44.85	5	2,030	0.25%
2024/03/25	3	45.08	1	45.50	45.15	2	2,077	0.10%
2024/03/22	6	44.88	0	0.00	45.00	6	2,139	0.28%
2024/03/21	6	44.80	0	0.00	44.90	6	2,252	0.27%
2024/03/20	2	45.08	0	0.00	44.40	2	2,327	0.09%
2024/03/19	0	0.00	2	44.50	44.05	-2	2,418	-0.08%
2024/03/18	2	43.90	0	0.00	44.00	2	2,711	0.07%
2024/03/14	1	44.45	1	44.60	44.40	0	3,448	0.00%
2024/03/13	2	45.53	0	0.00	45.15	2	3,437	0.06%
2024/03/12	191	45.68	188	45.41	45.20	3	3,402	0.09%	大買/大賣/
2024/03/07	0	45.10	8	45.41	45.45	-8	3,320	-0.24%
2024/03/06	2	46.17	0	0.00	46.05	2	3,334	0.06%
2024/03/05	1	46.50	1.7	46.21	46.50	-0.7	3,341	-0.02%
2024/03/04	2	45.80	0	0.00	45.85	2	3,355	0.06%
2024/03/01	1	46.10	3	45.28	46.05	-2	3,335	-0.06%
2024/02/29	0	0.00	10	45.30	45.45	-10	3,380	-0.30%
2024/02/27	0	0.00	1	44.80	44.50	-1	3,421	-0.03%
2024/02/26	2	44.85	10	44.80	44.50	-8	3,391	-0.24%
2024/02/23	12	43.97	6	44.20	43.90	6	3,346	0.18%
2024/02/22	2	44.30	1	44.30	43.90	1	3,332	0.03%
2024/02/21	2	44.30	0	0.00	44.20	2	3,323	0.06%
2024/02/20	0	0.00	1	44.00	43.50	-1	3,318	-0.03%
2024/02/19	2	43.45	0	0.00	43.75	2	3,302	0.06%
2024/02/16	2.1	43.37	0	0.00	43.20	2.1	3,320	0.06%
2024/02/15	0	42.85	0	0.00	42.85	0	3,317	0.00%
2024/02/05	1	43.50	0	0.00	43.50	1	3,335	0.03%
2024/02/01	5	44.30	0	0.00	44.05	5	3,319	0.15%
2024/01/31	8	44.65	0	0.00	44.75	8	3,332	0.24%
2024/01/30	6	44.68	0	0.00	44.25	6	3,330	0.18%
2024/01/29	6	44.80	0	0.00	44.80	6	3,325	0.18%
2024/01/23	0	0.00	1	44.65	44.75	-1	3,330	-0.03%
2024/01/22	3	44.40	0	0.00	44.35	3	3,319	0.09%
2024/01/19	0.1	44.00	0	0.00	43.90	0.1	3,314	0.00%
2024/01/17	2	44.50	0	0.00	44.15	2	3,288	0.06%
2024/01/16	1.1	44.37	0	0.00	44.65	1.1	3,273	0.03%
2024/01/15	0	0.00	3	45.00	45.20	-3	3,254	-0.09%
2024/01/12	0	0.00	5	44.60	44.60	-5	3,252	-0.15%
2024/01/11	2.1	44.46	2	44.75	44.75	0.1	3,265	0.00%
2024/01/10	3.1	44.89	0	0.00	44.75	3.1	3,293	0.09%
2024/01/09	0.1	45.50	1	45.25	45.30	-1	3,286	-0.03%
2024/01/05	1	45.75	10	45.63	45.75	-9	3,279	-0.27%
2024/01/04	6.1	47.05	7	46.86	46.10	-1	3,261	-0.03%
2024/01/02	2	48.55	3	48.75	48.50	-1	3,161	-0.03%
2023/12/29	11	48.28	1	48.35	48.30	10	3,162	0.32%
2023/12/27	4	48.69	0	0.00	48.65	4	3,156	0.13%
2023/12/26	4	48.39	4	48.40	48.40	0	3,133	0.00%
2023/12/22	7	48.37	16	48.38	48.20	-9	3,145	-0.29%
2023/12/21	10.1	48.89	5	48.85	48.80	5.1	3,163	0.16%
2023/12/20	10.1	49.84	5	49.64	49.90	5.1	3,185	0.16%
2023/12/19	4	48.29	10	47.90	48.50	-6	3,128	-0.19%
2023/12/18	17.1	50.30	0	0.00	49.20	17.1	3,071	0.56%
2023/12/15	7.1	50.40	2	50.30	50.20	5.1	2,983	0.17%
2023/12/14	10	49.84	5	49.88	50.00	5	3,012	0.17%
2023/12/13	24	49.79	19	49.37	49.60	5	2,903	0.17%
2023/12/12	22.3	49.91	28	49.94	51.60	-5.8	2,612	-0.22%
2023/12/11	18	46.66	17	46.52	47.10	1	2,064	0.05%
2023/12/08	2	44.60	2	44.50	44.45	0	1,938	0.00%
2023/12/07	9	45.19	1	45.05	44.80	8	1,949	0.41%
2023/12/06	1	44.70	0	0.00	45.00	1	1,967	0.05%
2023/12/04	6	44.38	5	44.45	44.45	1	1,983	0.05%
2023/12/01	5	44.75	18	44.63	44.90	-13	1,982	-0.66%
2023/11/30	0	0.00	9	44.40	44.10	-9	2,001	-0.45%
2023/11/29	0	0.00	6	43.96	44.30	-6	2,037	-0.29%
2023/11/28	5	43.60	11	43.92	43.90	-6	2,078	-0.29%
2023/11/27	2	43.70	8	43.63	43.35	-6	2,148	-0.28%
2023/11/24	2	42.40	2	42.70	42.65	0	2,203	0.00%
2023/11/23	2	41.70	0	0.00	41.85	2	2,166	0.09%
2023/11/22	1	41.10	0	0.00	41.20	1	2,196	0.05%
2023/11/21	4	41.23	0	0.00	41.25	4	2,228	0.18%
2023/11/20	4	41.28	0	0.00	41.35	4	2,237	0.18%
2023/11/15	2	40.85	0	0.00	41.00	2	2,289	0.09%
2023/11/14	2	40.25	0	0.00	40.25	2	2,298	0.09%
2023/11/13	2	40.48	1	40.60	40.60	1	2,331	0.04%
2023/11/09	5	39.16	1	39.55	39.10	4	2,462	0.16%
2023/11/08	3	39.55	0	0.00	39.65	3	2,500	0.12%
2023/11/07	2	39.05	1	39.15	39.00	1	2,475	0.04%
2023/11/06	0	0.00	30	39.07	39.10	-30	2,482	-1.21%
2023/11/03	3	38.95	0	0.00	38.80	3	2,484	0.12%
2023/10/26	1	39.00	0	0.00	39.00	1	2,588	0.04%
2023/10/25	2	39.50	0	0.00	39.55	2	2,609	0.08%
2023/10/18	1	39.80	0	0.00	39.80	1	2,917	0.03%
2023/10/16	3	40.67	0	0.00	40.75	3	2,938	0.10%
2023/10/13	1	41.35	0	0.00	41.30	1	2,962	0.03%
2023/10/12	2	41.20	0	0.00	41.30	2	2,990	0.07%
2023/10/04	1	40.70	0	0.00	40.80	1	3,002	0.03%
2023/10/03	2	41.08	0	0.00	41.05	2	3,016	0.07%
2023/09/28	1	41.00	0	0.00	40.90	1	3,106	0.03%
2023/09/27	1	40.75	3	40.30	40.35	-2	3,132	-0.06%
2023/09/26	2	41.13	0	0.00	40.95	2	3,146	0.06%
2023/09/25	3	42.40	0	0.00	41.90	3	3,118	0.10%
2023/09/21	1	41.20	0	0.00	41.35	1	3,053	0.03%
2023/09/20	0	0.00	5	42.24	41.85	-5	3,045	-0.16%
2023/09/19	19	44.61	7	43.50	42.75	12	3,033	0.40%
2023/09/18	0	0.00	1	43.20	43.10	-1	2,978	-0.03%
2023/09/14	11	43.84	6	43.75	43.50	5	2,939	0.17%
2023/09/13	0	0.00	8	44.70	44.40	-8	2,898	-0.28%
2023/09/12	2	43.63	0	44.10	43.80	2	2,897	0.07%
2023/09/11	3	43.97	3	43.68	43.80	0	2,894	0.00%
2023/09/08	2	44.88	16	44.77	44.85	-14	2,844	-0.49%
2023/09/06	3	45.54	4	45.79	45.80	-1	2,882	-0.03%
2023/09/05	2	46.25	1	45.60	45.90	1	2,854	0.04%
2023/09/04	4	46.50	0	0.00	46.65	4	2,804	0.14%
2023/09/01	16	46.64	4	45.85	45.85	12	2,740	0.44%
2023/08/31	5	46.50	20	46.42	46.65	-15	2,656	-0.56%
2023/08/30	4	45.35	11	45.30	45.80	-7	2,554	-0.27%
2023/08/29	2	43.93	6	44.23	44.10	-4	2,428	-0.16%
2023/08/28	2	43.78	0	0.00	43.80	2	2,421	0.08%
2023/08/25	0	0.00	6	43.12	43.25	-6	2,478	-0.24%
2023/08/24	0	0.00	2	43.00	43.05	-2	2,444	-0.08%
2023/08/23	2	42.90	0	0.00	42.95	2	2,425	0.08%
2023/08/22	1	42.15	0	0.00	42.60	1	2,386	0.04%
2023/08/21	0	0.00	6	42.48	42.40	-6	2,375	-0.25%
2023/08/18	3	42.72	2	42.68	42.95	1	2,361	0.04%
2023/08/17	1	42.40	5	42.83	42.85	-4	2,326	-0.17%
2023/08/16	5	42.30	1	42.65	42.35	4	2,277	0.18%
2023/08/15	0	0.00	11	40.78	42.20	-11	2,221	-0.50%
2023/08/14	6	39.78	3	39.92	39.95	3	2,106	0.14%
2023/08/11	2	38.88	0	0.00	39.00	2	2,074	0.10%
2023/08/10	1	38.95	0	0.00	38.75	1	2,084	0.05%
2023/08/09	0	0.00	1	39.55	39.45	-1	2,113	-0.05%
2023/08/08	5	39.55	0	0.00	40.00	5	2,112	0.24%
2023/08/07	1	38.80	16	38.70	38.75	-15	2,087	-0.72%
2023/08/04	1	38.20	0	0.00	38.50	1	2,080	0.05%
2023/08/02	5	38.25	1	38.25	38.25	4	2,074	0.19%
2023/08/01	6	38.91	0	0.00	38.70	6	2,050	0.29%
2023/07/31	1	39.55	0	0.00	39.00	1	2,043	0.05%
2023/07/28	2	39.38	0	0.00	39.70	2	2,008	0.10%
2023/07/27	1	40.50	0	0.00	40.00	1	1,985	0.05%
2023/07/26	23	40.92	1	40.65	40.50	22	1,964	1.12%
2023/07/25	0	0.00	4.1	43.05	43.30	-4.1	1,855	-0.22%
2023/07/21	1	42.65	1	42.80	42.95	0	1,720	0.00%
2023/07/20	2	42.35	0	0.00	42.20	2	1,692	0.12%
2023/07/19	1	42.95	2	43.30	42.80	-1	1,639	-0.06%
2023/07/18	15	43.33	0	0.00	43.25	15	1,633	0.92%
2023/07/17	0	0.00	19	43.64	43.95	-19	1,619	-1.17%
2023/07/12	5	42.85	3	43.08	42.80	2	1,682	0.12%
2023/07/11	5	43.19	3	43.15	43.05	2	1,709	0.12%
2023/07/10	2	42.85	2	43.25	42.90	0	1,779	0.00%
2023/07/07	6	43.39	1	44.00	43.25	5	1,869	0.27%
2023/07/06	3	44.03	3	43.98	43.70	0	1,839	0.00%
2023/07/05	6	43.58	12	43.68	43.50	-6	1,757	-0.34%
2023/07/04	1	43.30	0	0.00	43.25	1	1,720	0.06%
2023/07/03	0	0.00	2	42.73	42.75	-2	1,688	-0.12%
2023/06/29	1	42.35	0	0.00	42.30	1	1,684	0.06%
2023/06/27	3	42.17	5	42.11	42.25	-2	1,705	-0.12%
2023/06/26	3	42.43	3	42.55	42.55	0	1,751	0.00%
2023/06/21	2	41.88	0	0.00	41.90	2	1,884	0.11%
2023/06/16	1	41.90	1	42.35	41.90	0	1,926	0.00%
2023/06/15	0	0.00	1	41.80	41.55	-1	1,872	-0.05%
2023/06/13	2	41.95	0	0.00	42.05	2	1,890	0.11%
2023/06/12	0	0.00	7	42.19	41.90	-7	1,870	-0.38%
2023/06/08	1	41.10	0	0.00	40.80	1	1,797	0.06%
2023/06/07	1	41.70	0	0.00	41.60	1	1,797	0.06%
2023/06/05	0	0.00	1	42.05	41.95	-1	1,809	-0.06%
2023/06/01	1	41.65	1	41.90	41.65	0	1,802	0.00%
2023/05/31	3	41.60	0	0.00	41.65	3	1,784	0.17%
2023/05/30	0	0.00	1	40.20	40.35	-1	1,698	-0.06%
2023/05/25	0	0.00	5	40.25	40.10	-5	1,743	-0.29%
2023/05/22	1	40.10	2	40.25	40.30	-1	1,757	-0.06%
2023/05/19	1	40.10	4	40.05	40.05	-3	1,758	-0.17%
2023/05/18	1	40.00	0	0.00	40.10	1	1,762	0.06%
2023/05/17	1	39.95	0	0.00	39.90	1	1,761	0.06%
2023/05/15	4	39.02	10	39.32	39.50	-6	1,763	-0.34%
2023/05/11	3	41.17	3	41.40	40.70	0	1,783	0.00%
2023/05/10	1	41.40	0	0.00	41.70	1	1,799	0.06%
2023/05/09	1	41.60	0	0.00	41.60	1	1,820	0.05%
2023/05/08	1	42.10	3	42.05	42.00	-2	1,870	-0.11%
2023/05/05	1	41.45	0	0.00	41.40	1	1,910	0.05%
2023/05/03	1	42.15	1	42.05	42.10	0	1,959	0.00%
2023/04/26	0	0.00	1	40.80	41.30	-1	1,981	-0.05%
2023/04/25	11	40.89	0	0.00	40.60	11	1,982	0.55%
2023/04/24	0	41.50	6	41.35	41.35	-6	1,956	-0.31%
2023/04/21	3	41.52	0	0.00	41.45	3	1,950	0.15%
2023/04/20	3	42.65	15	42.55	42.35	-12	1,929	-0.62%
2023/04/19	10	43.34	3	43.40	43.25	7	1,909	0.37%
2023/04/18	21	43.28	0	0.00	42.95	21	1,859	1.13%
2023/04/17	1	43.35	0	0.00	43.35	1	1,795	0.06%
2023/04/14	0	0.00	2	43.00	43.25	-2	1,775	-0.11%
2023/04/13	4	42.88	3.1	43.28	43.05	0.9	1,728	0.05%
2023/04/12	2	42.78	4	43.00	43.15	-2	1,639	-0.12%
2023/04/10	3	41.65	0	0.00	41.60	3	1,514	0.20%
2023/04/07	0	0.00	1	41.50	41.80	-1	1,506	-0.07%
2023/04/06	0	0.00	3	41.10	41.40	-3	1,501	-0.20%
2023/03/30	2	41.58	0	0.00	41.35	2	1,482	0.13%
2023/03/29	2	41.55	1	41.25	41.95	1	1,479	0.07%
2023/03/28	4	41.44	1	41.45	41.40	3	1,476	0.20%
2023/03/27	13	42.37	8	42.20	41.70	5	1,461	0.34%
2023/03/24	14	42.66	16.5	42.26	42.85	-2.5	1,396	-0.18%
2023/03/23	11	40.10	5	40.11	40.05	6	1,192	0.50%
2023/03/22	4	39.43	0	0.00	39.40	4	1,175	0.34%
2023/03/21	2	39.53	0	0.00	39.40	2	1,182	0.17%
2023/03/20	1	39.25	0	0.00	39.00	1	1,161	0.09%
2023/03/17	3	39.10	0	0.00	39.10	3	1,183	0.25%
2023/03/16	2	38.05	0	0.00	38.30	2	1,158	0.17%
2023/03/15	0	0.00	3	38.98	38.80	-3	1,172	-0.26%
2023/03/14	0	0.00	1	38.85	38.80	-1	1,222	-0.08%
2023/03/13	0	0.00	1	39.10	39.30	-1	1,263	-0.08%
2023/03/10	2	39.53	0	0.00	39.30	2	1,346	0.15%
2023/03/09	0	0.00	1	40.80	40.30	-1	1,400	-0.07%
2023/03/08	1	40.20	0	0.00	40.50	1	1,474	0.07%
2023/02/23	2	39.90	2.3	39.86	39.90	-0.3	1,738	-0.02%
2023/02/21	2	40.45	0	0.00	40.40	2	1,727	0.12%
2023/02/20	1	40.20	0	0.00	40.05	1	1,730	0.06%
2023/02/17	1	39.90	0	0.00	40.05	1	1,741	0.06%
2023/02/08	0	0.00	4	40.34	40.35	-4	1,776	-0.23%
2023/02/07	0	0.00	3	39.93	40.15	-3	1,755	-0.17%
2023/02/06	0	0.00	1	40.00	40.10	-1	1,736	-0.06%
2023/02/03	0	0.00	12	39.75	39.80	-12	1,685	-0.71%
2023/02/02	1	39.25	0	0.00	39.55	1	1,646	0.06%
2023/01/31	3	38.53	0	0.00	38.55	3	1,595	0.19%
2023/01/30	1	38.30	0	0.00	38.00	1	1,579	0.06%
2023/01/16	1	36.75	0	0.00	36.70	1	1,555	0.06%
2023/01/13	1	37.10	3	36.85	36.85	-2	1,559	-0.13%
2023/01/05	0	0.00	2	37.10	37.15	-2	1,774	-0.11%
2023/01/03	2	37.10	0	0.00	37.10	2	1,983	0.10%
2022/12/28	0	0.00	4	36.80	36.65	-4	2,133	-0.19%
2022/12/27	10	37.25	0	0.00	37.30	10	2,130	0.47%
2022/12/22	2	37.20	0	0.00	37.20	2	2,140	0.09%
2022/12/21	0	0.00	1	37.20	36.65	-1	2,143	-0.05%
2022/12/20	1	37.00	5	37.00	36.85	-4	2,127	-0.19%
2022/12/16	3	38.55	0	0.00	38.40	3	2,114	0.14%
2022/12/14	2	38.55	0	0.00	38.35	2	2,106	0.09%
2022/12/09	0	0.00	3	38.22	38.25	-3	2,083	-0.14%
2022/12/07	1	38.50	2	38.83	38.85	-1	2,051	-0.05%
2022/12/06	0	0.00	16	39.65	39.40	-16	2,018	-0.79%
2022/12/05	0	0.00	2	39.45	39.25	-2	1,974	-0.10%
2022/12/02	0	0.00	4	39.53	39.90	-4	1,934	-0.21%
2022/12/01	2	39.10	2	39.25	39.20	0	1,848	0.00%
2022/11/30	8	39.00	5	39.50	39.40	3	1,783	0.17%
2022/11/29	5	38.94	10	39.05	38.80	-5	1,697	-0.29%
2022/11/28	0	0.00	7	37.87	38.20	-7	1,540	-0.45%
2022/11/25	11	37.27	3	36.55	36.35	8	1,451	0.55%
2022/11/24	17	36.09	7	36.06	36.25	10	1,383	0.72%
2022/11/23	0	0.00	8	35.36	35.45	-8	1,373	-0.58%
2022/11/22	0	0.00	1	35.25	35.25	-1	1,391	-0.07%
2022/11/21	0	0.00	2	35.45	35.55	-2	1,409	-0.14%
2022/11/14	5	34.95	5	35.10	35.75	0	1,600	0.00%
2022/11/11	4	34.71	0.1	34.75	34.70	3.9	1,623	0.24%
2022/11/10	0	0.00	2	35.05	35.20	-2	1,644	-0.12%
2022/11/07	3	35.12	0	0.00	35.35	3	1,620	0.19%
2022/11/03	0	0.00	8	34.15	34.30	-8	1,609	-0.50%
2022/11/02	0	0.00	8	34.31	34.60	-8	1,607	-0.50%
2022/11/01	1	33.55	0	0.00	34.10	1	1,609	0.06%
2022/10/31	15	33.65	0	0.00	33.60	15	1,606	0.93%
2022/10/27	5	33.95	0	0.00	34.20	5	1,596	0.31%
2022/10/25	5	34.00	9	34.00	33.95	-4	1,573	-0.25%
2022/10/21	9	34.50	0	0.00	34.40	9	1,560	0.58%
2022/10/20	3	34.73	0	0.00	34.60	3	1,554	0.19%
2022/10/18	0	0.00	8	36.40	36.25	-8	1,466	-0.55%
2022/10/17	9	36.70	3	36.37	36.80	6	1,443	0.42%
2022/10/14	4	36.41	4	36.55	36.60	0	1,417	0.00%
2022/10/13	5	35.35	1	36.25	34.80	4	1,383	0.29%
2022/10/12	4	36.91	1	37.05	37.20	3	1,324	0.23%
2022/10/11	34	36.85	26	37.05	36.35	8	1,265	0.63%
2022/10/07	0	0.00	14	37.12	37.25	-14	1,124	-1.24%
2022/10/03	2	33.35	0	0.00	33.25	2	969	0.21%
2022/09/28	5	32.90	10	32.85	32.90	-5	961	-0.52%
2022/09/27	2	33.68	0	0.00	33.95	2	957	0.21%
2022/09/19	0.1	36.30	0	0.00	36.45	0.1	939	0.01%
2022/09/07	2	35.53	0	0.00	35.60	2	964	0.21%
2022/09/05	2	36.75	0	0.00	36.55	2	954	0.21%
2022/08/30	0	0.00	2	37.60	37.65	-2	919	-0.22%
2022/08/29	2	37.10	0	0.00	37.35	2	910	0.22%
2022/08/26	0	0.00	2.1	37.75	37.90	-2.1	892	-0.24%
2022/08/25	4	37.48	0	0.00	37.50	4	871	0.46%
2022/08/19	10	38.12	11	38.27	38.25	-1	759	-0.13%
2022/08/18	1	36.80	0	0.00	36.95	1	642	0.16%
2022/08/17	0	0.00	3	36.10	36.40	-3	582	-0.51%
2022/08/15	3	34.20	0	0.00	34.15	3	510	0.59%
2022/08/09	0	0.00	1	32.20	32.15	-1	491	-0.20%
2022/08/05	1	31.95	0	0.00	32.10	1	477	0.21%
2022/08/04	2	31.63	1	31.30	31.65	1	479	0.21%
2022/07/29	0	0.00	5	32.40	32.50	-5	487	-1.03%
2022/07/28	0	0.00	1	32.25	32.15	-1	486	-0.21%
2022/07/27	1	32.05	2	32.00	32.10	-1	489	-0.20%
2022/07/25	2	32.25	0	0.00	32.25	2	489	0.41%
2022/07/20	3	31.80	0	0.00	31.55	3	508	0.59%
2022/07/19	0	0.00	6	31.40	31.45	-6	511	-1.17%
2022/07/18	8	32.61	2	32.65	32.65	6	514	1.17%
2022/07/11	2	32.35	0	0.00	32.35	2	512	0.39%
2022/07/08	0	0.00	1	32.55	32.30	-1	518	-0.19%
2022/07/07	1	31.75	0	0.00	31.60	1	521	0.19%
2022/07/06	0.2	32.00	0	0.00	31.40	0.2	529	0.04%
2022/07/04	0	0.00	2	32.40	32.10	-2	549	-0.36%
2022/06/23	1	33.70	0	0.00	33.95	1	579	0.17%
2022/06/16	1	33.80	0	0.00	33.50	1	574	0.17%
2022/06/01	2	35.10	0	0.00	35.10	2	621	0.32%
2022/05/23	0	0.00	15	33.94	33.60	-15	638	-2.35%
2022/05/20	0	0.00	0.2	33.80	34.20	-0.2	642	-0.02%
2022/05/19	1	33.30	1	33.50	33.65	0	644	0.00%
2022/05/18	1	33.70	0.9	33.65	33.70	0.2	655	0.02%
2022/05/13	0.4	33.14	2	33.05	32.85	-1.6	675	-0.24%
2022/05/11	0	0.00	2	33.50	33.30	-2	689	-0.29%
2022/05/10	0.2	33.40	0	0.00	34.00	0.2	693	0.02%
2022/05/06	1	33.50	2	33.90	33.85	-1	693	-0.14%
2022/05/05	0.5	34.55	0	0.00	34.40	0.5	699	0.06%
2022/05/04	5	34.45	0	0.00	34.30	5	705	0.71%
2022/05/03	0	0.00	2.5	34.06	34.20	-2.5	718	-0.35%
2022/04/29	1	34.00	0	0.00	34.05	1	741	0.13%
2022/04/28	0	0.00	5	33.85	34.15	-5	762	-0.66%
2022/04/27	1.1	33.86	0	0.00	33.75	1.1	769	0.14%
2022/04/21	2	35.95	2	35.90	36.00	0	797	0.00%
2022/04/20	1	35.40	0.2	35.30	35.75	0.8	808	0.10%
2022/04/19	0	0.00	0.3	35.05	35.05	-0.3	839	-0.04%
2022/04/15	0.1	35.10	0	0.00	34.90	0.1	903	0.01%
2022/04/14	0.2	35.55	0	35.50	35.35	0.2	978	0.02%
2022/04/13	0	0.00	0.1	35.60	35.50	-0.1	1,170	0.00%
2022/04/12	3.2	35.36	0	0.00	35.25	3.2	1,436	0.22%
2022/04/11	10.1	36.08	0	0.00	35.95	10.1	1,527	0.66%
2022/04/08	6	36.90	0	0.00	36.90	6	1,637	0.37%
2022/04/07	3	37.03	0	0.00	37.00	3	1,639	0.18%
2022/04/06	1	37.20	0	0.00	37.50	1	1,631	0.06%
2022/04/01	0	0.00	1	37.50	37.50	-1	1,630	-0.06%
2022/03/30	1	37.60	1	37.60	37.70	0	1,638	0.00%
2022/03/29	2	37.73	0	0.00	37.70	2	1,626	0.12%
2022/03/25	6	38.29	0	0.00	38.30	6	1,615	0.37%
2022/03/24	0	0.00	1	38.60	39.10	-1	1,598	-0.06%
2022/03/21	0	0.00	2	38.15	38.20	-2	1,590	-0.13%
2022/03/17	0	38.00	0	0.00	38.00	0	1,596	0.00%
2022/03/16	0	37.70	1	37.65	37.60	-1	1,588	-0.06%
2022/03/10	0	0.00	2.1	38.31	38.25	-2.1	1,596	-0.13%
2022/03/09	3	37.70	1	37.75	37.70	2	1,599	0.13%
2022/03/08	0.1	37.70	0.2	38.05	37.55	-0.1	1,606	-0.01%
2022/03/07	1.1	37.86	0.2	38.00	37.90	0.9	1,602	0.05%
2022/03/04	0.3	38.40	1	38.30	38.35	-0.8	1,594	-0.05%
2022/03/03	1	38.75	4	38.65	38.65	-3	1,600	-0.19%
2022/03/02	0	0.00	1	38.55	38.75	-1	1,609	-0.06%
2022/03/01	0.1	38.60	0	0.00	38.60	0.1	1,610	0.00%
2022/02/24	0	0.00	2	38.43	38.00	-2	1,654	-0.12%
2022/02/23	1.2	38.78	0	0.00	38.75	1.2	1,654	0.07%
2022/02/21	1	39.15	0	0.00	39.20	1	1,667	0.06%
2022/02/17	28	39.05	1	39.10	38.90	27	1,694	1.59%
2022/02/16	0	0.00	1	38.55	38.40	-1	1,697	-0.06%
2022/02/15	0.2	38.30	0	0.00	38.15	0.2	1,697	0.01%
2022/02/14	6	38.05	0	0.00	38.15	6	1,700	0.35%
2022/02/07	2	38.00	0	0.00	38.10	2	1,707	0.12%
2022/01/26	0	0.00	4	37.60	37.70	-4	1,709	-0.23%
2022/01/25	2.4	37.57	0	0.00	37.55	2.4	1,721	0.14%
2022/01/24	2	37.90	3	37.93	37.85	-1	1,715	-0.06%
2022/01/21	6	38.46	0	0.00	38.40	6	1,712	0.35%
2022/01/18	1	38.90	0	0.00	38.90	1	1,724	0.06%
2022/01/17	2	38.70	0	0.00	38.95	2	1,720	0.12%
2022/01/12	1	39.15	10	39.05	39.60	-9	1,708	-0.53%
2022/01/11	1	39.45	0	0.00	39.50	1	1,678	0.06%
2022/01/07	0	40.75	826	40.62	40.70	-826	1,623	-50.87%	大賣/鉅額交易
2022/01/06	12	41.83	5	42.50	41.80	7	1,541	0.45%
2022/01/05	800	42.55	12	42.33	42.80	788	1,360	57.91%	大買/鉅額交易
2022/01/04	1	41.54	2	41.25	40.80	-1	1,101	-0.09%
2022/01/03	7	40.85	16	40.32	41.35	-9	1,033	-0.87%
2021/12/28	0	39.50	1	39.40	39.40	-1	1,040	-0.09%
2021/12/27	2	39.50	0	0.00	39.40	2	1,041	0.19%
2021/12/24	1	39.10	0	0.00	39.00	1	1,036	0.10%
2021/12/23	1	38.90	20	38.85	39.00	-19	1,039	-1.83%
2021/12/10	6	38.75	0	0.00	38.85	6	1,088	0.55%
2021/12/09	1	39.00	0	0.00	38.90	1	1,087	0.09%
2021/12/08	2	38.55	0	0.00	38.50	2	1,076	0.19%
2021/12/07	10	38.30	0	0.00	38.15	10	1,069	0.93%
2021/12/06	10	38.10	0	0.00	38.05	10	1,073	0.93%
2021/12/02	8	38.10	0	0.00	38.00	8	1,078	0.74%
2021/11/30	0	0.00	1	38.50	38.40	-1	1,074	-0.09%
2021/11/29	1	38.00	0	0.00	38.20	1	1,076	0.09%
2021/11/25	2	39.65	0	0.00	39.50	2	1,083	0.18%
2021/11/24	0	0.00	2	39.55	39.65	-2	1,082	-0.18%
2021/11/23	2	39.53	0	0.00	39.05	2	1,079	0.19%
2021/11/17	1	39.05	2	39.25	39.55	-1	1,021	-0.10%
2021/11/16	0	0.00	1	38.90	38.85	-1	999	-0.10%
2021/11/15	4	38.65	0	0.00	38.65	4	998	0.40%
2021/11/12	1	38.90	0	0.00	38.90	1	991	0.10%
2021/11/10	0	0.00	1	38.95	38.95	-1	1,017	-0.10%
2021/11/09	0	0.00	0	38.70	38.85	0	1,027	0.00%
2021/11/08	1	38.60	0	0.00	38.60	1	1,031	0.10%
2021/11/04	0	0.00	1	39.00	39.00	-1	1,053	-0.09%
2021/11/03	0	0.00	10	38.56	38.85	-10	1,048	-0.95%
2021/11/02	2	38.80	1	39.30	38.40	1	1,045	0.10%
2021/11/01	0	0.00	2	38.65	38.80	-2	1,044	-0.19%
2021/10/28	0	0.00	1.1	38.73	39.05	-1.1	1,046	-0.11%
2021/10/27	10.1	37.88	0	0.00	37.80	10.1	1,025	0.98%
2021/10/25	1	38.00	0	0.00	38.10	1	1,036	0.10%
2021/10/22	0	0.00	2	37.60	37.60	-2	1,058	-0.19%
2021/10/15	1	37.30	0	0.00	37.45	1	1,140	0.09%
2021/10/13	1	37.15	0	0.00	37.10	1	1,332	0.08%
2021/10/08	1	38.90	0	0.00	38.40	1	1,463	0.07%
2021/10/07	0	0.00	41	38.49	38.30	-41	1,858	-2.21%
2021/10/06	42	38.44	5.1	38.40	38.10	36.9	1,847	2.00%
2021/10/04	2	37.01	0	0.00	36.85	2	1,783	0.11%
2021/10/01	2.1	37.23	0	0.00	37.20	2.1	1,804	0.11%
2021/09/30	0	0.00	2	38.05	38.05	-2	1,811	-0.11%
2021/09/24	2	37.70	0	0.00	37.70	2	1,870	0.11%
2021/09/23	3	36.88	0	0.00	36.90	3	1,874	0.16%
2021/09/07	0	0.00	1	38.05	38.20	-1	1,977	-0.05%
2021/09/02	1	38.60	0	0.00	38.35	1	1,994	0.05%
2021/08/30	1	38.90	0	0.00	38.80	1	1,993	0.05%
2021/08/27	0	0.00	1	38.90	38.80	-1	2,002	-0.05%
2021/08/25	2	38.93	0	0.00	38.95	2	2,022	0.10%
2021/08/24	0	0.00	20	38.41	38.40	-20	2,039	-0.98%
2021/08/19	0	0.00	0	38.30	37.75	0	2,078	0.00%
2021/08/18	0	0.00	1	37.40	38.50	-1	2,080	-0.05%
2021/08/17	2	38.05	1	38.05	37.90	1	2,091	0.05%
2021/08/16	2	38.65	1	38.35	38.40	1	2,086	0.05%
2021/08/10	0	0.00	0	40.60	40.05	0	2,122	0.00%
2021/08/09	2	40.38	2	40.45	40.40	0	2,172	0.00%
2021/08/05	0	0.00	1	40.95	41.10	-1	2,223	-0.04%
2021/08/03	0	0.00	0	40.50	40.50	0	2,310	0.00%
2021/07/30	1	40.45	0	0.00	40.40	1	2,345	0.04%
2021/07/28	0	0.00	20.4	40.60	41.00	-20.4	2,374	-0.86%
2021/07/27	2	41.00	0	0.00	41.20	2	2,410	0.08%
2021/07/26	0.1	41.30	0	0.00	41.35	0.1	2,424	0.00%
2021/07/23	0	0.00	0	41.35	41.20	0	2,446	0.00%
2021/07/22	1	41.05	1	40.85	40.85	0	2,455	0.00%
2021/07/21	3	40.65	5	40.79	40.60	-2	2,469	-0.08%
2021/07/20	9	41.61	1	41.50	41.35	8	2,457	0.33%
2021/07/19	12	45.00	1	45.40	45.00	11	2,360	0.47%
2021/07/16	7	45.56	0	0.00	45.30	7	2,335	0.30%
2021/07/15	1	45.55	0	0.00	45.85	1	2,300	0.04%
2021/07/14	16.1	47.18	11	46.70	46.15	5.1	2,248	0.23%
2021/07/13	0	0.00	3	43.92	44.00	-3	1,848	-0.16%
2021/07/12	1	43.20	6	43.13	43.20	-5	1,833	-0.27%
2021/07/09	0	0.00	3	42.75	42.90	-3	1,847	-0.16%
2021/07/08	0	0.00	2	42.80	43.00	-2	1,891	-0.11%
2021/07/05	4	43.15	0	0.00	43.35	4	2,016	0.20%
2021/07/02	0	0.00	1.1	42.64	42.60	-1.1	2,068	-0.05%
2021/07/01	3	42.45	0	0.00	42.45	3	2,109	0.14%
2021/06/29	0	0.00	0	42.10	41.90	0	2,156	0.00%
2021/06/25	1	42.05	0	0.00	42.00	1	2,200	0.05%
2021/06/24	0	0.00	0.1	41.50	41.55	-0.1	2,257	0.00%
2021/06/23	0	0.00	4	41.04	41.05	-4	2,305	-0.17%
2021/06/22	3	40.47	0	0.00	40.20	3	2,337	0.13%
2021/06/21	0.2	40.35	0	0.00	40.10	0.2	2,365	0.01%
2021/06/07	1	40.00	0	0.00	40.35	1	2,901	0.03%
2021/06/03	4	40.93	0	0.00	40.85	4	2,918	0.14%
2021/06/02	2	41.08	1	40.65	40.65	1	2,943	0.03%
2021/06/01	0	41.20	1	41.10	41.15	-1	2,940	-0.03%
2021/05/28	1	40.00	0	0.00	39.95	1	2,990	0.03%
2021/05/25	0	0.00	2.2	40.02	39.85	-2.2	3,032	-0.07%
2021/05/24	0	0.00	2	38.90	39.10	-2	3,059	-0.07%
2021/05/21	1	38.60	0.1	38.70	38.65	0.9	3,162	0.03%
2021/05/20	1	38.50	0	0.00	38.25	1	3,233	0.03%
2021/05/19	3	38.55	0	0.00	38.40	3	3,246	0.09%
2021/05/18	0.3	38.80	0	0.00	38.85	0.3	3,251	0.01%
2021/05/17	9.1	37.33	9	37.94	36.90	0.1	3,251	0.00%
2021/05/14	1	39.80	0	0.00	39.10	1	3,209	0.03%
2021/05/13	2	38.63	1	38.85	39.20	1	3,192	0.03%
2021/05/12	2	40.08	3	40.80	39.25	-1	3,183	-0.03%
2021/05/11	3	41.93	0	0.00	41.50	3	3,132	0.10%
2021/05/10	1	43.15	0	0.00	43.10	1	3,114	0.03%
2021/05/06	3	43.27	3.3	42.94	42.95	-0.3	3,140	-0.01%
2021/05/05	6	43.39	2.1	43.69	43.10	3.9	3,143	0.13%
2021/05/04	2	43.23	0	0.00	43.65	2	3,183	0.06%
2021/05/03	2	45.33	2	45.55	45.10	0	3,291	0.00%
2021/04/28	0	0.00	1	46.85	46.75	-1	3,402	-0.03%
2021/04/27	1.8	46.80	1	47.30	46.55	0.8	3,484	0.02%
2021/04/26	2	46.38	1	46.35	46.25	1	3,494	0.03%
2021/04/23	0	0.00	0.1	46.70	46.35	-0.1	3,557	0.00%
2021/04/22	3	46.50	0	0.00	46.35	3	3,742	0.08%
2021/04/21	0	0.00	2	47.60	47.55	-2	3,881	-0.05%
2021/04/20	0	0.00	0.5	47.30	47.30	-0.5	3,910	-0.01%
2021/04/19	1	46.80	0	0.00	46.80	1	4,077	0.02%
2021/04/16	1	46.50	4	46.73	46.80	-3	4,170	-0.07%
2021/04/15	2	46.28	16	46.23	46.20	-14	4,219	-0.33%
2021/04/14	2	46.45	0	0.00	46.40	2	4,309	0.05%
2021/04/13	7	47.10	0	0.00	46.65	7	4,709	0.15%
2021/04/12	4	47.45	4	47.53	47.40	0	4,822	0.00%
2021/04/09	2	48.00	10	47.94	47.80	-8	5,091	-0.16%
2021/04/08	1	48.25	5.1	48.23	48.35	-4.1	5,046	-0.08%
2021/04/07	1	48.25	2	48.13	48.70	-1	5,034	-0.02%
2021/04/06	2.8	48.06	0.3	48.15	48.00	2.5	5,075	0.05%
2021/04/01	5	47.90	2.8	47.89	47.75	2.2	5,204	0.04%
2021/03/31	0	0.00	5	48.02	48.05	-5	5,381	-0.09%
2021/03/30	6	47.95	3	48.23	48.40	3	5,393	0.06%
2021/03/29	4	48.10	1	47.95	48.05	3	5,491	0.05%
2021/03/25	4	48.43	7	48.81	48.40	-3	5,565	-0.05%
2021/03/24	1	48.45	0	0.00	48.50	1	5,578	0.02%
2021/03/23	7	48.56	30	49.33	48.90	-23	5,660	-0.41%
2021/03/22	0	0.00	8	48.36	48.85	-8	5,619	-0.14%
2021/03/19	12	48.30	2	48.25	48.30	10	5,702	0.18%
2021/03/18	0	0.00	13.1	48.00	48.05	-13.1	6,029	-0.22%
2021/03/17	8	47.74	4	48.03	47.85	4	6,604	0.06%
2021/03/16	1	47.25	0.2	46.90	47.05	0.8	6,611	0.01%
2021/03/15	1.5	47.03	0	0.00	47.15	1.5	6,635	0.02%
2021/03/12	2	46.85	10	47.00	46.85	-8	6,717	-0.12%
2021/03/08	5	46.15	0	0.00	45.85	5	6,998	0.07%
2021/03/04	3	46.80	0	0.00	46.80	3	7,064	0.04%
2021/03/03	1	46.95	1	47.20	47.15	0	7,089	0.00%
2021/02/26	1	46.90	0	0.00	46.95	1	7,067	0.01%
2021/02/25	0	0.00	3	47.05	47.15	-3	7,192	-0.04%
2021/02/24	2	47.35	1	46.80	46.80	1	7,232	0.01%
2021/02/23	0	0.00	1	47.50	47.50	-1	7,210	-0.01%
2021/02/22	10	46.75	4	46.86	47.55	6	7,116	0.08%
2021/02/18	0	0.00	8	45.65	46.05	-8	7,137	-0.11%
2021/02/17	1	45.50	0	0.00	45.35	1	7,136	0.01%
2021/02/04	0	0.00	11	44.57	44.45	-11	7,126	-0.15%
2021/02/03	2	44.60	0	0.00	44.35	2	7,123	0.03%
2021/02/02	1	45.00	15	44.95	44.80	-14	7,118	-0.20%
2021/02/01	11	44.20	1	44.40	44.50	10	7,110	0.14%
2021/01/29	0	0.00	7	45.34	44.85	-7	7,089	-0.10%
2021/01/28	3	46.00	21	45.85	45.90	-18	7,043	-0.26%
2021/01/27	1	46.75	4	46.44	46.75	-3	7,024	-0.04%
2021/01/26	0	0.00	20	46.88	46.50	-20	7,000	-0.29%
2021/01/25	2	46.78	12	46.62	47.00	-10	6,957	-0.14%
2021/01/22	3	45.55	24	45.10	45.80	-21	6,817	-0.31%
2021/01/21	10	44.00	6	44.76	44.05	4	6,744	0.06%
2021/01/20	3	44.75	1	44.85	44.60	2	6,668	0.03%
2021/01/19	3	46.40	3	46.37	46.20	0	6,593	0.00%
2021/01/18	7	45.94	7	46.20	46.15	0	6,568	0.00%
2021/01/15	18	48.18	11	47.69	47.25	7	6,499	0.11%
2021/01/14	6	48.88	18	48.38	49.25	-12	6,351	-0.19%
2021/01/13	3	47.78	0	0.00	47.90	3	6,186	0.05%
2021/01/12	22	48.36	2	48.45	47.65	20	6,282	0.32%
2021/01/11	2	48.15	3.1	48.34	48.25	-1.1	6,268	-0.02%
2021/01/08	3	47.87	10	47.76	47.85	-7	6,230	-0.11%
2021/01/07	9	48.11	5	48.48	48.25	4	6,210	0.06%
2021/01/06	65	49.62	30.2	48.64	48.55	34.8	6,109	0.57%
2021/01/05	7	48.60	14.6	48.83	48.80	-7.6	5,670	-0.13%
2021/01/04	24	48.80	20	48.36	48.50	4	5,539	0.07%
2020/12/31	1	47.30	3	47.22	47.10	-2	5,229	-0.04%
2020/12/30	11	47.64	4	47.26	47.40	7	5,203	0.13%
2020/12/29	2	47.15	1	47.80	46.95	1	5,154	0.02%
2020/12/28	8	48.13	5	48.25	48.10	3	5,077	0.06%
2020/12/25	2.2	48.33	9	47.29	48.50	-6.8	4,927	-0.14%
2020/12/24	1	47.10	10	46.90	46.80	-9	4,727	-0.19%
2020/12/23	5	46.90	1	47.00	47.05	4	4,716	0.08%
2020/12/22	6.1	46.54	1	46.45	45.80	5.1	4,700	0.11%
2020/12/21	7.2	46.59	0	0.00	47.10	7.2	4,638	0.16%
2020/12/17	15	46.20	1.2	46.55	46.70	13.8	4,507	0.31%
2020/12/16	2	47.23	5	47.55	47.40	-3	4,408	-0.07%
2020/12/15	7.5	47.36	25	47.14	46.60	-17.6	4,289	-0.41%
2020/12/14	27.3	48.47	17	47.82	48.20	10.3	4,139	0.25%
2020/12/11	34	47.58	21	47.41	47.60	13	3,748	0.35%
2020/12/10	5	44.80	7	43.84	44.55	-2	3,138	-0.06%
2020/12/09	4	43.85	0	0.00	43.85	4	3,034	0.13%
2020/12/08	13	44.18	4	44.14	44.20	9	3,034	0.30%
2020/12/07	5	44.17	0	0.00	44.40	5	2,953	0.17%
2020/12/04	11	43.95	7	43.81	44.00	4	2,895	0.14%
2020/12/03	7	43.96	11	43.91	44.20	-4	2,851	-0.14%
2020/12/01	10	43.35	1	43.00	43.40	9	2,770	0.32%
2020/11/30	5	43.35	1	43.45	42.90	4	2,867	0.14%
2020/11/27	0	0.00	10.2	43.10	43.00	-10.2	2,881	-0.35%
2020/11/26	3	42.65	0	0.00	42.65	3	2,960	0.10%
2020/11/25	1	42.55	0	0.00	42.30	1	2,982	0.03%
2020/11/24	9	42.86	16	43.07	42.65	-7	2,981	-0.23%
2020/11/23	0	0.00	7	42.42	42.55	-7	2,876	-0.24%
2020/11/20	7	41.99	0	0.00	41.85	7	2,850	0.25%
2020/11/19	2	42.13	1	42.20	42.10	1	2,893	0.03%
2020/11/18	2	42.10	1	42.10	42.10	1	2,974	0.03%
2020/11/17	3	42.27	2	42.20	42.15	1	3,148	0.03%
2020/11/16	0	0.00	4	41.60	41.60	-4	3,284	-0.12%
2020/11/12	2	41.58	12	41.68	41.50	-10	3,711	-0.27%
2020/11/11	2	41.08	22	41.00	41.05	-20	3,734	-0.54%
2020/11/10	0	0.00	3	41.05	40.85	-3	3,747	-0.08%
2020/11/09	3	40.80	0	0.00	40.75	3	3,763	0.08%
2020/11/06	2	40.83	1	40.80	40.80	1	3,828	0.03%
2020/11/04	9	40.58	4	40.70	40.65	5	3,907	0.13%
2020/11/03	5	40.80	0	0.00	40.60	5	4,019	0.12%
2020/10/30	1	40.65	2	40.80	40.40	-1	4,138	-0.02%
2020/10/29	2	40.90	5	41.00	41.00	-3	4,260	-0.07%
2020/10/28	0	0.00	5	41.70	41.65	-5	4,268	-0.12%
2020/10/27	0	0.00	2	42.30	42.25	-2	4,271	-0.05%
2020/10/26	0	0.00	2	41.90	42.30	-2	4,270	-0.05%
2020/10/23	2	42.30	12	42.06	41.95	-10	4,283	-0.23%
2020/10/21	4	42.28	8	41.95	42.05	-4	4,348	-0.09%
2020/10/20	22	42.92	114	42.59	42.30	-92	4,456	-2.06%	大賣/
2020/10/19	106	42.78	3	42.75	42.85	103	4,359	2.36%	大買/鉅額交易
2020/10/16	4	41.93	0	0.00	41.05	4	4,377	0.09%
2020/10/15	2	41.60	0	0.00	41.45	2	4,529	0.04%
2020/10/12	0	0.00	1	41.00	40.60	-1	4,894	-0.02%
2020/10/07	1	41.30	0	0.00	41.30	1	5,013	0.02%
2020/10/06	3	41.30	0	0.00	41.25	3	5,135	0.06%
2020/10/05	6	41.10	2	41.25	41.25	4	5,566	0.07%
2020/09/30	1	40.85	1	41.00	40.90	0	5,753	0.00%
2020/09/28	6	41.08	6	41.10	41.05	0	5,978	0.00%
2020/09/25	10	41.16	3	40.70	41.20	7	6,077	0.12%
2020/09/24	2	40.73	19	40.25	40.40	-17	6,049	-0.28%
2020/09/17	0	0.00	1	41.25	41.35	-1	6,348	-0.02%
2020/09/16	2	41.55	2	41.25	41.35	0	6,514	0.00%
2020/09/15	1	41.50	0	0.00	41.55	1	6,828	0.01%
2020/09/14	0	0.00	6	40.60	41.40	-6	6,860	-0.09%
2020/09/11	0	0.00	5	40.10	40.10	-5	6,849	-0.07%
2020/09/10	1	41.00	1	40.65	40.60	0	6,820	0.00%
2020/09/09	2	40.78	0	0.00	41.20	2	6,839	0.03%
2020/09/07	9.1	41.82	7	41.69	41.70	2.1	6,812	0.03%
2020/09/04	2	42.53	15	42.35	42.60	-13	6,795	-0.19%
2020/09/03	9	43.44	26	43.42	43.10	-17	6,761	-0.25%
2020/09/02	10	43.10	0	0.00	42.80	10	6,641	0.15%
2020/09/01	14	42.95	12	42.73	43.10	2	6,643	0.03%
2020/08/31	2	42.00	8	41.95	41.95	-6	6,584	-0.09%
2020/08/27	4.1	42.23	2	42.10	42.30	2.1	6,576	0.03%
2020/08/26	1	42.30	2	42.58	42.25	-1	6,550	-0.02%
2020/08/25	0	0.00	6	42.53	42.25	-6	6,525	-0.09%
2020/08/24	14	43.02	3	43.10	42.75	11	6,469	0.17%
2020/08/21	10	42.57	10	42.97	42.85	0	6,403	0.00%
2020/08/20	7	41.82	16	41.31	40.90	-9	6,284	-0.14%
2020/08/19	23	43.52	34	43.16	43.25	-11	6,081	-0.18%
2020/08/18	7	41.99	6	41.90	41.85	1	5,739	0.02%
2020/08/17	0	0.00	1	40.90	41.35	-1	5,670	-0.02%
2020/08/14	4	40.20	3	40.20	40.20	1	5,639	0.02%
2020/08/13	2	40.53	0	0.00	40.40	2	5,632	0.04%
2020/08/12	0	0.00	2	40.20	40.70	-2	5,622	-0.04%
2020/08/11	1	40.00	0	0.00	40.00	1	5,566	0.02%
2020/08/10	0	0.00	1	41.30	41.00	-1	5,553	-0.02%
2020/08/07	8	41.61	1	41.10	41.15	7	5,549	0.13%
2020/08/06	2	41.25	3	41.42	41.05	-1	5,466	-0.02%
2020/08/05	3	40.98	3	41.10	41.45	0	5,439	0.00%
2020/08/04	9	41.12	9	40.86	40.85	0	5,472	0.00%
2020/08/03	20	40.49	15	40.45	40.50	5	5,366	0.09%
2020/07/31	0	0.00	1	39.85	39.75	-1	5,363	-0.02%
2020/07/30	1	39.40	7	39.64	39.80	-6	5,370	-0.11%
2020/07/29	12	39.45	0	0.00	39.35	12	5,379	0.22%
2020/07/28	3	39.93	17	39.59	39.00	-14	5,409	-0.26%
2020/07/27	4	40.56	29	40.15	39.90	-25	5,528	-0.45%
2020/07/24	9	42.42	7	41.80	41.50	2	5,541	0.04%
2020/07/23	3	41.80	38	41.80	42.35	-35	5,432	-0.64%
2020/07/22	4	41.68	7	41.53	41.35	-3	5,414	-0.06%
2020/07/21	53	43.84	5	43.98	43.50	48	5,327	0.90%
2020/07/20	35	43.71	1	44.15	43.95	34	5,169	0.66%
2020/07/17	7	44.79	9	44.78	44.55	-2	5,089	-0.04%
2020/07/16	12	44.24	12	44.49	44.50	0	4,903	0.00%
2020/07/15	9	43.72	1	43.60	43.45	8	4,803	0.17%
2020/07/14	3	44.08	4	44.06	44.10	-1	4,776	-0.02%
2020/07/13	6	44.46	2	44.33	44.40	4	4,729	0.08%
2020/07/10	48	44.59	20	44.69	44.45	28	4,649	0.60%
2020/07/09	10	43.48	5	43.33	43.75	5	4,245	0.12%
2020/07/08	13	41.95	1	42.15	42.00	12	4,064	0.30%
2020/07/07	2	41.70	34	41.51	42.00	-32	4,020	-0.80%
2020/07/06	3	40.42	2	41.50	41.25	1	3,895	0.03%
2020/07/03	3	40.05	0	0.00	40.25	3	3,836	0.08%
2020/07/02	0	0.00	64	40.01	40.40	-64	3,898	-1.64%
2020/07/01	33.1	39.99	10	40.18	40.05	23.1	3,958	0.58%
2020/06/30	30	39.23	1	39.65	39.90	29	3,875	0.75%
2020/06/29	21	38.93	50	38.63	38.35	-29	3,815	-0.76%
2020/06/24	30	39.48	4	39.16	39.05	26	3,795	0.69%
2020/06/23	3	39.77	1	39.20	39.40	2	3,794	0.05%
2020/06/22	3	39.85	2	39.33	40.00	1	3,668	0.03%
2020/06/19	1	38.25	0	0.00	38.45	1	3,386	0.03%
2020/06/18	5	37.85	9	37.83	37.95	-4	3,351	-0.12%
2020/06/17	5	37.76	1	37.75	37.80	4	3,348	0.12%
2020/06/16	11	37.82	2	37.85	38.00	9	3,368	0.27%
2020/06/15	1	36.90	0	0.00	36.60	1	3,404	0.03%
2020/06/12	1	36.20	0	0.00	36.90	1	3,425	0.03%
2020/06/08	8	38.19	0	0.00	38.20	8	3,693	0.22%
2020/06/05	1	38.30	3	38.32	38.75	-2	3,634	-0.06%
2020/06/04	2	37.70	0	0.00	37.95	2	3,598	0.06%
2020/06/03	20.5	37.70	1	37.65	37.70	19.5	3,619	0.54%
2020/06/01	2	36.65	11	37.09	37.10	-9	3,607	-0.25%
2020/05/28	2	36.60	0	0.00	36.70	2	3,613	0.06%
2020/05/27	7	37.46	4	37.35	37.35	3	3,604	0.08%
2020/05/26	13	36.28	3	36.95	37.00	10	3,549	0.28%
2020/05/21	0	0.00	1	36.90	36.50	-1	3,494	-0.03%
2020/05/20	1	36.35	11	36.24	36.10	-10	3,488	-0.29%
2020/05/18	2	36.40	0	0.00	36.10	2	3,519	0.06%
2020/05/15	2	36.58	7	36.78	36.35	-5	3,531	-0.14%
2020/05/13	5	37.90	0	0.00	37.95	5	3,509	0.14%
2020/05/12	1	38.30	0	0.00	38.20	1	3,502	0.03%
2020/05/11	0	0.00	1	38.80	38.60	-1	3,486	-0.03%
2020/05/07	1	37.60	0	0.00	37.65	1	3,369	0.03%
2020/05/05	0	0.00	21	37.69	37.65	-21	3,364	-0.62%
2020/05/04	0	0.00	4	37.61	37.65	-4	3,364	-0.12%
2020/04/30	5	38.65	1	38.25	38.45	4	3,359	0.12%
2020/04/29	0	0.00	2	36.60	37.10	-2	3,229	-0.06%
2020/04/28	1	36.15	1	36.30	36.30	0	3,230	0.00%
2020/04/27	3	35.88	1	35.90	36.00	2	3,293	0.06%
2020/04/24	7	36.01	0	0.00	35.75	7	3,281	0.21%
2020/04/23	1	34.95	6	35.38	35.85	-5	3,191	-0.16%
2020/04/22	0	0.00	1	34.50	34.55	-1	3,150	-0.03%
2020/04/21	7	34.61	10	35.12	34.25	-3	3,148	-0.10%
2020/04/17	1	36.00	1	35.80	35.20	0	3,171	0.00%
2020/04/15	0	0.00	1	35.30	35.10	-1	3,179	-0.03%
2020/04/14	0	0.00	2	34.93	34.90	-2	3,204	-0.06%
2020/04/13	3	34.57	19	34.61	34.50	-16	3,247	-0.49%
2020/04/10	24	34.46	6	34.40	34.65	18	3,279	0.55%
2020/04/09	8	35.10	0	0.00	34.40	8	3,353	0.24%
2020/04/08	7	34.89	0	0.00	35.00	7	3,473	0.20%
2020/04/07	23	35.02	18	34.47	34.90	5	3,459	0.14%
2020/04/06	16	31.38	11	32.17	32.75	5	3,453	0.14%
2020/04/01	2	29.60	10	29.80	29.80	-8	3,570	-0.22%
2020/03/31	0	0.00	3	29.40	29.25	-3	3,641	-0.08%
2020/03/27	11	28.93	0	0.00	28.90	11	3,612	0.30%
2020/03/26	0	0.00	3	28.70	28.70	-3	3,601	-0.08%
2020/03/25	3	28.00	0	0.00	27.70	3	3,579	0.08%
2020/03/20	1	24.85	1	25.70	25.70	0	3,597	0.00%
2020/03/19	0	0.00	20	24.30	23.40	-20	3,583	-0.56%
2020/03/16	1	29.30	1	28.85	27.80	0	3,911	0.00%
2020/03/13	11	28.45	26	28.62	28.45	-15	4,071	-0.37%
2020/03/12	1	31.50	0	0.00	31.50	1	4,017	0.02%
2020/03/10	0	0.00	13	34.33	35.05	-13	4,013	-0.32%
2020/03/09	2	35.43	2	35.00	35.00	0	4,066	0.00%
2020/03/06	3	36.85	20	36.80	36.75	-17	4,173	-0.41%
2020/03/05	0	0.00	1	37.50	37.65	-1	4,251	-0.02%
2020/03/04	7	36.64	0	0.00	37.00	7	4,308	0.16%
2020/03/03	4	37.33	1	37.35	37.20	3	4,322	0.07%
2020/03/02	0	0.00	12	36.10	36.50	-12	4,344	-0.28%
2020/02/27	0	0.00	3	37.62	37.20	-3	4,385	-0.07%
2020/02/26	20	38.45	0	0.00	38.20	20	4,383	0.46%
2020/02/25	0	0.00	3	37.47	38.30	-3	4,392	-0.07%
2020/02/24	10	37.85	0	0.00	37.95	10	4,427	0.23%
2020/02/21	15	38.43	0	0.00	38.35	15	4,472	0.34%
2020/02/19	5	38.54	8	38.55	38.85	-3	4,531	-0.07%
2020/02/18	1	38.05	0	0.00	38.10	1	4,567	0.02%
2020/02/13	1	39.00	1	39.55	38.85	0	5,135	0.00%
2020/02/12	6	38.91	1	39.20	39.25	5	5,342	0.09%
2020/02/11	20	38.85	25	38.61	38.90	-5	5,467	-0.09%
2020/02/10	6	37.98	0	0.00	38.00	6	5,641	0.11%
2020/02/07	8	38.92	2	38.95	38.60	6	5,764	0.10%
2020/02/06	27	39.37	5	39.33	39.40	22	5,885	0.37%
2020/02/05	2	38.93	5	39.10	38.90	-3	5,997	-0.05%
2020/02/04	1.5	38.77	1	38.40	39.40	0.5	6,363	0.01%
2020/02/03	5	37.90	5	37.90	38.00	0	6,511	0.00%
2020/01/31	9	39.85	4	39.85	39.80	5	6,658	0.07%
2020/01/30	6	40.63	0	0.00	40.30	6	6,867	0.09%
2020/01/20	2	44.85	1	44.90	44.75	1	6,931	0.01%
2020/01/17	17	44.81	14	44.86	44.75	3	7,059	0.04%
2020/01/16	23	44.73	10	44.65	44.70	13	7,236	0.18%
2020/01/15	3.3	44.13	10	44.24	44.10	-6.7	7,475	-0.09%
2020/01/14	11	44.39	3	44.45	44.45	8	8,362	0.10%
2020/01/13	0	0.00	73	43.47	43.60	-73	8,385	-0.87%
2020/01/10	11	42.94	10	43.41	43.40	1	8,464	0.01%
2020/01/09	2	43.15	0	0.00	43.20	2	8,509	0.02%
2020/01/08	4	43.18	11	43.41	43.25	-7	8,763	-0.08%
2020/01/07	5	43.52	40	43.46	43.00	-35	8,956	-0.39%
2020/01/06	28	44.71	39	44.36	44.15	-11	9,363	-0.12%
2020/01/03	48	45.16	72	44.94	45.35	-24	9,819	-0.24%
2020/01/02	41	46.78	46	46.48	45.90	-5	10,112	-0.05%
2019/12/31	4	46.10	4	45.80	45.80	0	10,155	0.00%
2019/12/30	23	46.42	25	46.20	46.10	-2	10,186	-0.02%
2019/12/27	12	45.57	15.1	45.99	46.00	-3.1	10,049	-0.03%
2019/12/26	5	44.77	2	44.80	44.80	3	9,824	0.03%
2019/12/25	2	43.90	11	43.83	43.85	-9	9,696	-0.09%
2019/12/24	5	43.76	4	43.83	43.85	1	9,720	0.01%
2019/12/23	1	43.80	1	44.05	43.75	0	9,746	0.00%
2019/12/20	11	43.68	7	43.82	43.45	4	9,733	0.04%
2019/12/19	1.4	43.41	24	43.20	43.20	-22.7	9,735	-0.23%
2019/12/18	16	44.06	5	43.44	43.40	11	9,748	0.11%
2019/12/17	6	44.06	15	43.90	43.90	-9	9,828	-0.09%
2019/12/16	15	43.90	10	43.90	44.10	5	9,899	0.05%
2019/12/13	31	44.36	8	43.93	43.70	23	10,019	0.23%
2019/12/12	59	45.75	20	45.52	44.65	39	9,924	0.39%
2019/12/11	13	44.28	25	45.10	45.25	-12	9,721	-0.12%
2019/12/10	40	44.96	69	44.80	44.80	-29	9,684	-0.30%
2019/12/09	11.4	44.01	9	44.38	43.85	2.4	9,488	0.02%
2019/12/06	3	43.72	7	44.02	44.15	-4	9,472	-0.04%
2019/12/05	0	0.00	7	43.34	43.30	-7	9,755	-0.07%
2019/12/04	18	43.44	8	43.09	43.00	10	9,952	0.10%
2019/12/03	67	44.14	51	43.95	43.90	16	9,913	0.16%
2019/12/02	7	43.64	10	43.60	43.50	-3	9,777	-0.03%
2019/11/29	10	43.02	13	43.03	43.15	-3	9,734	-0.03%
2019/11/28	4	43.45	5	43.46	43.45	-1	9,673	-0.01%
2019/11/27	12	43.35	2	43.55	43.55	10	9,674	0.10%
2019/11/26	8	43.11	0	0.00	43.50	8	9,652	0.08%
2019/11/25	46	42.79	69	42.30	42.75	-23	9,633	-0.24%
2019/11/22	0	0.00	12	42.65	42.35	-12	9,644	-0.12%
2019/11/21	13	42.32	25	42.14	42.60	-12	9,690	-0.12%
2019/11/20	16	42.49	29	42.57	42.35	-13	9,701	-0.13%
2019/11/19	3	43.25	61	43.09	43.20	-58	9,746	-0.60%
2019/11/18	5	43.38	63	43.29	43.50	-58	9,730	-0.60%
2019/11/15	2	42.80	4	42.75	43.05	-2	9,742	-0.02%
2019/11/14	14	41.95	8	42.49	42.20	6	9,773	0.06%
2019/11/13	30	43.10	23	42.26	42.10	7	9,656	0.07%
2019/11/12	22	45.21	0	0.00	44.65	22	9,317	0.24%
2019/11/11	57	46.04	1	45.50	45.20	56	9,183	0.61%
2019/11/08	5	45.55	1.4	45.15	45.70	3.6	8,954	0.04%
2019/11/07	57	45.02	52	44.75	44.95	5	8,821	0.06%
2019/11/06	32	44.61	16	44.83	44.60	16	8,649	0.18%
2019/11/05	1	44.25	5	44.06	44.05	-4	8,518	-0.05%
2019/11/04	12	45.86	12	45.04	45.00	0	8,393	0.00%
2019/11/01	41	46.80	47	45.78	45.90	-6	8,267	-0.07%
2019/10/31	82	45.31	34	45.34	45.70	48	7,899	0.61%
2019/10/30	17	45.52	12	45.78	45.00	5	7,712	0.06%
2019/10/29	47	45.45	22	45.11	44.75	25	7,522	0.33%
2019/10/28	35	44.51	10	44.75	44.20	25	7,296	0.34%
2019/10/25	3	44.02	107	43.93	43.80	-104	7,172	-1.45%	大賣/鉅額交易
2019/10/24	45	45.12	31	44.82	44.80	14	7,057	0.20%
2019/10/23	23	46.60	19	45.63	45.05	4	6,886	0.06%
2019/10/22	59	46.76	38	47.34	46.00	21	6,665	0.32%
2019/10/21	15	43.98	7	43.86	44.00	8	5,805	0.14%
2019/10/18	3	43.37	6	43.43	43.60	-3	5,744	-0.05%
2019/10/17	28	43.23	0	0.00	43.35	28	5,658	0.49%
2019/10/16	22	43.73	2	44.20	43.05	20	5,626	0.36%
2019/10/15	39	43.69	29	43.67	43.30	10	5,344	0.19%
2019/10/14	55	42.94	18	44.01	44.55	37	5,150	0.72%
2019/10/09	74	39.83	29	39.90	40.50	45	4,702	0.96%
2019/10/08	39	39.14	41	38.73	38.50	-2	4,309	-0.05%
2019/10/07	32	37.37	19	37.08	37.35	13	4,173	0.31%
2019/10/04	5	36.51	16	35.93	36.55	-11	4,071	-0.27%
2019/10/03	0	0.00	1	35.10	35.05	-1	3,990	-0.03%
2019/09/27	2	34.75	2	35.00	34.80	0	4,004	0.00%
2019/09/25	2	35.30	10	35.70	35.55	-8	3,944	-0.20%
2019/09/24	2	36.28	12	36.72	36.00	-10	3,936	-0.25%
2019/09/23	3	36.30	1.7	36.37	36.45	1.3	3,901	0.03%
2019/09/20	17	36.84	8	36.56	36.10	9	3,869	0.23%
2019/09/19	9	36.49	1	36.50	36.50	8	3,745	0.21%
2019/09/18	14	36.20	11	36.30	37.00	3	3,653	0.08%
2019/09/17	1	35.55	7	35.70	35.55	-6	3,510	-0.17%
2019/09/16	7	35.86	1	36.05	35.95	6	3,567	0.17%
2019/09/12	2	35.90	2	35.75	36.15	0	3,531	0.00%
2019/09/11	4	34.90	0	0.00	34.70	4	3,454	0.12%
2019/09/10	4	35.59	1	35.00	34.80	3	3,423	0.09%
2019/09/09	16	37.15	4	37.50	35.70	12	3,350	0.36%
2019/09/06	10	36.01	12	35.76	36.60	-2	3,022	-0.07%
2019/09/05	0	0.00	11	35.11	34.85	-11	2,852	-0.39%
2019/09/04	17	34.91	6	35.05	35.20	11	2,855	0.39%
2019/09/02	10	34.82	28	34.86	34.80	-18	2,785	-0.65%
2019/08/30	2	34.75	0	0.00	34.65	2	2,772	0.07%
2019/08/29	3	34.23	6	34.28	34.50	-3	2,747	-0.11%
2019/08/28	18	34.11	8	33.84	34.30	10	2,732	0.37%
2019/08/27	1	33.90	2	34.05	33.75	-1	2,691	-0.04%
2019/08/26	7	33.78	1	33.40	33.35	6	2,671	0.22%
2019/08/23	3	35.53	17	35.30	35.30	-14	2,631	-0.53%
2019/08/22	12	35.76	5	35.36	35.75	7	2,602	0.27%
2019/08/21	5	34.89	8	35.04	34.85	-3	2,522	-0.12%
2019/08/20	10	35.11	10	35.05	35.05	0	2,497	0.00%
2019/08/19	4	34.26	27	33.73	35.05	-23	2,432	-0.95%
2019/08/16	3	32.67	15	32.06	32.90	-12	2,354	-0.51%
2019/08/15	5	31.22	2	31.55	31.60	3	2,333	0.13%
2019/08/14	4	32.06	5	32.70	31.85	-1	2,345	-0.04%
2019/08/13	2	31.70	0	0.00	31.90	2	2,342	0.09%
2019/08/08	18	31.92	23	32.25	32.00	-5	2,394	-0.21%
2019/08/07	3	31.35	4	31.10	31.05	-1	2,406	-0.04%
2019/08/06	6	29.83	4	30.05	30.50	2	2,497	0.08%
2019/08/05	8	31.13	1	31.10	30.80	7	2,551	0.27%
2019/08/02	4	32.16	1	31.95	31.80	3	2,666	0.11%
2019/08/01	6	33.46	0	0.00	33.35	6	2,703	0.22%
2019/07/31	15	33.55	0	0.00	34.00	15	2,807	0.53%
2019/07/30	18	35.26	1	35.00	35.15	17	2,822	0.60%
2019/07/29	15	35.77	1	35.75	35.65	14	2,808	0.50%
2019/07/26	8	35.66	0	0.00	35.70	8	2,837	0.28%
2019/07/25	1	34.90	0	0.00	35.30	1	2,875	0.03%
2019/07/24	1	35.40	0	0.00	34.65	1	2,889	0.03%
2019/07/23	1	35.15	1	35.45	35.15	0	2,959	0.00%
2019/07/22	4	35.23	0	0.00	35.15	4	3,052	0.13%
2019/07/19	1	35.25	0	0.00	35.10	1	3,036	0.03%
2019/07/18	3	35.55	1	35.75	34.90	2	3,040	0.07%
2019/07/17	1	34.95	0	0.00	35.20	1	3,007	0.03%
2019/07/16	1	35.15	0	0.00	35.10	1	3,048	0.03%
2019/07/15	1	35.85	1	35.15	35.15	0	3,079	0.00%
2019/07/12	2	35.73	4	35.85	35.80	-2	3,119	-0.06%
2019/07/11	18	36.31	8	36.41	36.80	10	3,099	0.32%
2019/07/10	2	34.20	0	0.00	35.80	2	2,908	0.07%
2019/07/05	2	32.85	10	32.80	32.80	-8	3,075	-0.26%
2019/07/04	5	32.47	5	32.33	32.90	0	3,180	0.00%
2019/07/03	2	32.60	1	32.60	32.10	1	3,236	0.03%
2019/07/01	11	32.29	0	0.00	32.60	11	3,839	0.29%
2019/06/28	2	31.70	0	0.00	31.65	2	3,864	0.05%
2019/06/25	1	31.90	0	0.00	31.45	1	4,004	0.02%
2019/06/21	26	33.23	26	32.14	31.70	0	4,317	0.00%
2019/06/20	1	32.30	5	32.10	32.35	-4	4,331	-0.09%
2019/06/19	0	0.00	3	31.48	31.65	-3	4,389	-0.07%
2019/06/18	3	31.13	3	30.97	31.00	0	4,417	0.00%
2019/06/17	2	31.20	4	31.28	31.00	-2	4,482	-0.04%
2019/06/14	36	31.86	34	31.67	31.55	2	4,557	0.04%
2019/06/13	1	31.50	1	32.35	31.50	0	4,625	0.00%
2019/06/12	2	31.30	0	0.00	32.95	2	4,701	0.04%
2019/06/11	0	0.00	1	31.35	31.15	-1	4,830	-0.02%
2019/06/10	1	31.00	0	0.00	31.00	1	5,174	0.02%
2019/06/06	0	0.00	5	30.70	30.65	-5	5,754	-0.09%
2019/05/31	1	32.00	0	0.00	32.05	1	6,806	0.01%
2019/05/29	1	30.65	1	30.85	30.75	0	7,135	0.00%
2019/05/24	0	0.00	11	31.46	31.60	-11	7,203	-0.15%
2019/05/22	1	33.00	0	0.00	32.20	1	7,189	0.01%
2019/05/21	0	0.00	4	32.65	32.65	-4	7,196	-0.06%
2019/05/20	5	32.30	0	0.00	32.10	5	7,191	0.07%
2019/05/17	3	31.90	0	0.00	31.55	3	7,296	0.04%
2019/05/16	0	0.00	3	33.30	32.85	-3	7,308	-0.04%
2019/05/15	14	33.61	9	34.00	33.95	5	7,297	0.07%
2019/05/14	17	31.88	9	32.15	33.00	8	7,285	0.11%
2019/05/13	0	0.00	1	33.05	32.80	-1	7,185	-0.01%
2019/05/09	0	0.00	9	35.47	35.45	-9	6,976	-0.13%
2019/05/08	1	37.00	0	0.00	35.35	1	6,904	0.01%
2019/05/03	0	0.00	17	39.05	39.00	-17	6,703	-0.25%
2019/05/02	1	37.85	0.3	38.80	38.80	0.7	6,634	0.01%
2019/04/30	0	0.00	13.6	36.82	37.50	-13.6	6,546	-0.21%
2019/04/29	1	37.70	0	0.00	37.50	1	6,501	0.02%
2019/04/26	16	38.96	40	39.00	38.95	-24	6,379	-0.38%
2019/04/25	20	38.10	0	0.00	37.95	20	6,240	0.32%
2019/04/24	22	37.96	6	37.80	37.85	16	6,232	0.26%
2019/04/23	0	0.00	0	38.10	37.95	0	6,208	0.00%
2019/04/22	6	38.55	3	38.10	38.65	3	6,181	0.05%
2019/04/19	0	0.00	10	38.00	37.70	-10	6,119	-0.16%
2019/04/18	0	0.00	13	39.60	38.25	-13	6,016	-0.22%
2019/04/17	25	39.76	1.1	39.40	39.20	23.9	5,932	0.40%
2019/04/16	0	0.00	10	39.75	39.50	-10	5,834	-0.17%
2019/04/15	10	39.25	0	0.00	40.20	10	5,761	0.17%
2019/04/12	3	40.00	6	39.05	38.95	-3	5,677	-0.05%
2019/04/11	3	40.80	13	40.25	40.05	-10	5,554	-0.18%
2019/04/10	3	42.37	0	0.00	41.10	3	5,459	0.05%
2019/04/09	1	42.35	7	43.40	42.90	-6	5,339	-0.11%
2019/04/08	24	44.72	13	45.21	43.05	11	5,252	0.21%
2019/04/03	38	41.64	42	41.95	43.45	-4	5,053	-0.08%
2019/04/02	12	39.62	8	39.96	39.50	4	4,620	0.09%
2019/04/01	6	38.95	8	39.05	39.00	-2	4,567	-0.04%
2019/03/29	1	39.20	3	39.40	39.20	-2	4,523	-0.04%
2019/03/28	0	0.00	8	39.37	39.05	-8	4,497	-0.18%
2019/03/27	19	40.18	15	40.25	40.75	4	4,438	0.09%
2019/03/26	17	39.81	25	39.49	39.00	-8	4,258	-0.19%
2019/03/25	10	38.30	0	0.00	38.00	10	4,125	0.24%
2019/03/22	5	38.70	1	38.35	38.25	4	4,042	0.10%
2019/03/21	0	0.00	0	38.40	38.65	0	3,975	0.00%
2019/03/19	26	38.87	26	38.34	38.00	0	3,894	0.00%
2019/03/18	0	0.00	1	38.20	38.65	-1	3,804	-0.03%
2019/03/15	8	40.02	17	39.68	38.50	-9	3,726	-0.24%
2019/03/14	7	40.06	10	40.36	40.65	-3	3,582	-0.08%
2019/03/13	9	39.14	23	39.42	40.30	-14	3,419	-0.41%
2019/03/12	29	39.32	25	39.18	37.55	4	3,078	0.13%
2019/03/11	4	35.46	35	38.35	38.60	-31	2,521	-1.23%
2019/03/08	10	34.63	2	34.78	35.10	8	2,187	0.37%
2019/03/07	25	34.69	6	34.64	35.10	19	2,108	0.90%
2019/03/06	11.8	33.61	13	33.53	34.70	-1.2	1,888	-0.06%
2019/03/05	16.2	32.00	25	32.25	31.95	-8.8	1,550	-0.57%
2019/03/04	2	29.20	4	29.50	30.40	-2	1,261	-0.16%
2019/02/27	0	0.00	1	28.70	28.80	-1	1,193	-0.08%
2019/02/26	0	0.00	11	28.53	28.35	-11	1,179	-0.93%
2019/02/25	0	0.00	5	27.89	27.95	-5	1,128	-0.44%
2019/02/22	11	27.49	10	27.30	27.30	1	1,125	0.09%
2019/02/21	1	27.85	0	0.00	27.95	1	1,133	0.09%
2019/02/20	15	28.00	10	27.90	28.10	5	1,163	0.43%
2019/02/19	12	27.79	3	27.90	28.00	9	1,301	0.69%
2019/02/18	9	28.07	5	27.90	28.00	4	1,411	0.28%
2019/02/15	7	25.55	3	26.10	26.90	4	1,301	0.31%
2019/02/14	2	25.18	1	25.25	25.20	1	1,242	0.08%
2019/02/13	13	25.00	7	25.03	25.05	6	1,222	0.49%
2019/02/12	3	24.10	1	24.55	24.65	2	1,190	0.17%
2019/02/11	0	0.00	2	23.90	24.05	-2	1,182	-0.17%
2019/01/28	3	24.60	3	24.40	24.40	0	1,180	0.00%
2019/01/07	0	0.00	1	23.05	23.15	-1	1,246	-0.08%
2019/01/04	0	0.00	2	22.45	22.50	-2	1,256	-0.16%
2019/01/03	0	0.00	6	23.15	23.10	-6	1,296	-0.46%
2018/12/27	0	0.00	1	23.90	23.80	-1	1,344	-0.07%
2018/12/26	1	23.80	1	23.80	23.60	0	1,347	0.00%
2018/12/21	1	22.80	0	0.00	23.50	1	1,362	0.07%
2018/12/17	1	24.30	0	0.00	24.35	1	1,433	0.07%
2018/12/13	2	25.10	8	25.33	25.20	-6	1,446	-0.41%
2018/12/05	1	25.25	0	0.00	25.40	1	1,438	0.07%
2018/12/04	1	25.10	4	25.09	25.65	-3	1,453	-0.21%
2018/12/03	6	25.15	7	25.00	25.25	-1	1,434	-0.07%
2018/11/30	2	24.55	8	24.30	24.30	-6	1,402	-0.43%
2018/11/29	2	24.35	1	24.35	24.30	1	1,383	0.07%
2018/11/28	1	24.40	0	0.00	24.55	1	1,362	0.07%
2018/11/27	1	24.00	0	0.00	24.00	1	1,334	0.07%
2018/11/26	5	24.20	0	0.00	24.10	5	1,335	0.37%
2018/11/23	14	24.22	11	24.00	24.15	3	1,337	0.22%
2018/11/22	8	24.49	5	24.40	24.35	3	1,335	0.22%
2018/11/21	3	24.12	0	0.00	24.10	3	1,312	0.23%
2018/11/20	5	24.20	20	24.18	24.15	-15	1,301	-1.15%
2018/11/19	4	24.05	0	0.00	24.10	4	1,272	0.31%
2018/11/16	28	23.96	4	24.00	24.00	24	1,240	1.94%
2018/11/15	11	23.26	10	23.45	23.45	1	1,079	0.09%
2018/11/13	0	0.00	1	21.70	21.60	-1	952	-0.10%
2018/10/19	0	0.00	8	21.30	21.10	-8	1,134	-0.71%
2018/10/18	0	0.00	2	22.00	21.80	-2	1,111	-0.18%
2018/10/15	10	22.35	0	0.00	22.05	10	1,106	0.90%
2018/10/12	1	21.70	0	0.00	21.75	1	1,115	0.09%
2018/10/11	2	22.03	1	22.30	21.85	1	1,110	0.09%
2018/10/05	1	25.00	9	25.06	24.30	-8	1,052	-0.76%
2018/10/03	1	26.00	0	0.00	26.05	1	1,021	0.10%
2018/09/28	1	26.00	0	0.00	25.90	1	1,046	0.10%
2018/09/26	1	26.10	0	0.00	26.10	1	1,034	0.10%
2018/09/20	2	26.50	0	0.00	26.50	2	936	0.21%
2018/09/17	0	0.00	1	27.40	28.20	-1	920	-0.11%
2018/09/14	1	26.80	0	0.00	27.40	1	919	0.11%
2018/09/10	0	0.00	11	26.65	27.05	-11	937	-1.17%
2018/09/05	0	0.00	1	28.00	27.75	-1	944	-0.11%
2018/08/29	0	0.00	1	28.50	28.60	-1	989	-0.10%
2018/08/28	1	28.30	1	28.25	28.10	0	990	0.00%
2018/08/27	1	27.75	0	0.00	27.75	1	1,000	0.10%
2018/08/21	0	0.00	1	27.50	27.60	-1	1,026	-0.10%
2018/08/17	5	28.15	1	28.10	28.00	4	1,032	0.39%
2018/08/16	2	27.70	0	0.00	27.65	2	1,028	0.19%
2018/08/15	9	27.54	3	27.68	28.30	6	1,018	0.59%
2018/08/14	0	0.00	1	29.40	29.45	-1	964	-0.10%
2018/08/13	1	29.95	0	0.00	29.80	1	967	0.10%
2018/08/10	1	30.35	0	0.00	30.20	1	961	0.10%
2018/08/08	7	30.97	0	0.00	30.85	7	1,059	0.66%
2018/08/06	3	30.85	0	0.00	30.80	3	1,064	0.28%
2018/08/02	6	31.09	5	30.90	30.80	1	1,054	0.09%
2018/08/01	3	33.02	0	0.00	33.05	3	1,061	0.28%
2018/07/31	0	0.00	8	33.05	33.10	-8	1,050	-0.76%
2018/07/30	0	0.00	1	33.05	33.05	-1	1,060	-0.09%
2018/07/27	1	32.90	1	33.25	33.00	0	1,061	0.00%
2018/07/26	9	32.57	1	32.55	32.65	8	1,056	0.76%
2018/07/25	1	32.60	0	0.00	32.50	1	1,058	0.09%
2018/07/24	1	32.10	1	32.30	32.45	0	1,072	0.00%
2018/07/23	1	32.45	1	32.10	32.10	0	1,081	0.00%
2018/07/17	0	0.00	1	32.05	31.90	-1	1,083	-0.09%
2018/07/05	1	32.05	0	0.00	31.80	1	1,073	0.09%
2018/06/29	0	0.00	1	32.80	32.50	-1	1,093	-0.09%
2018/06/28	1	32.30	1	32.25	32.10	0	1,090	0.00%
2018/06/25	2	34.05	0	0.00	34.00	2	1,063	0.19%
2018/06/22	1	34.45	0	0.00	34.45	1	1,049	0.10%
2018/06/21	2	35.13	2	35.10	35.05	0	1,033	0.00%
2018/06/20	3	35.13	0	0.00	35.15	3	1,036	0.29%
2018/06/19	13	35.66	0	0.00	35.55	13	1,031	1.26%
2018/06/15	1	35.90	0	0.00	36.80	1	1,008	0.10%
2018/06/12	2	36.28	0	0.00	35.80	2	975	0.21%
2018/06/07	1	36.40	0	0.00	36.30	1	961	0.10%
2018/06/06	7	35.71	0	0.00	35.65	7	942	0.74%
2018/06/04	0	0.00	3	35.70	35.70	-3	934	-0.32%
2018/06/01	1	35.50	0	0.00	35.45	1	963	0.10%
2018/05/31	2	35.05	0	0.00	35.45	2	970	0.21%
2018/05/29	3	35.55	0	0.00	35.40	3	969	0.31%
2018/05/25	1	35.25	0	0.00	35.25	1	962	0.10%
2018/05/21	0	0.00	5	35.15	35.15	-5	1,002	-0.50%
2018/05/18	2	35.35	1	35.05	35.05	1	1,007	0.10%
2018/05/17	150	35.67	60	35.80	35.75	90	1,004	8.96%	大買/
2018/05/16	1	35.55	150	35.55	35.55	-149	991	-15.03%	大賣/鉅額交易
2018/05/15	1	39.75	0	0.00	39.50	1	928	0.11%
2018/05/09	4	40.41	1	40.15	41.00	3	998	0.30%
2018/05/08	1	39.30	0	0.00	39.30	1	986	0.10%
2018/05/04	0	0.00	1	38.65	38.75	-1	971	-0.10%
2018/05/03	0	0.00	1	38.85	39.00	-1	977	-0.10%
2018/05/02	0	0.00	1	38.65	39.20	-1	983	-0.10%
2018/04/30	1	38.20	0	0.00	38.75	1	990	0.10%
2018/04/27	0	0.00	19	38.88	38.80	-19	987	-1.92%
2018/04/26	0	0.00	26	39.51	39.45	-26	994	-2.61%
2018/04/24	0	0.00	1	40.05	40.05	-1	1,006	-0.10%
2018/04/23	0	0.00	2	40.20	40.25	-2	1,006	-0.20%
2018/04/20	1	40.70	1	40.70	40.80	0	1,010	0.00%
2018/04/12	0	0.00	1	40.35	40.40	-1	1,109	-0.09%
2018/04/10	0	0.00	11	40.14	41.00	-11	1,165	-0.94%
2018/04/03	1	40.25	0	0.00	40.10	1	1,189	0.08%
2018/04/02	0	0.00	0	40.75	40.75	0	1,190	0.00%
2018/03/15	5	43.10	0.1	43.00	43.10	4.9	1,668	0.29%
2018/03/12	1	42.75	0	0.00	42.65	1	1,768	0.06%
2018/03/09	2	42.55	4	42.50	42.70	-2	1,794	-0.11%
2018/03/07	3	43.08	0	0.00	42.85	3	1,843	0.16%
2018/03/06	0.4	42.65	1	42.55	42.60	-0.6	1,828	-0.03%
2018/02/23	1	42.05	2	42.50	42.15	-1	2,005	-0.05%
2018/02/22	2	41.60	2	41.70	41.60	0	2,024	0.00%
2018/02/12	5	41.25	0	0.00	41.15	5	2,110	0.24%
2018/02/08	0	0.00	2	41.90	41.90	-2	2,158	-0.09%
2018/02/07	6	42.63	0	0.00	41.70	6	2,171	0.28%
2018/02/06	0	0.00	4	41.25	41.75	-4	2,182	-0.18%
2018/02/05	0	0.00	1	45.50	45.60	-1	2,157	-0.05%
2018/01/30	5	46.65	0	0.00	46.75	5	2,477	0.20%
2018/01/26	0	0.00	1	45.50	45.50	-1	2,505	-0.04%
2018/01/22	2	46.95	5	47.00	46.75	-3	2,593	-0.12%
2018/01/19	0	0.00	0.2	47.40	47.40	-0.2	2,660	-0.01%
2018/01/16	2	47.50	0	0.00	47.60	2	2,913	0.07%
2018/01/15	0	0.00	2	48.10	47.80	-2	2,946	-0.07%
2018/01/12	0	0.00	1	48.25	47.80	-1	3,009	-0.03%
2018/01/09	3	48.23	0	0.00	48.00	3	3,122	0.10%
2018/01/08	1	49.70	0	0.00	48.70	1	3,146	0.03%
2018/01/05	1	49.65	0	0.00	49.70	1	3,229	0.03%
2018/01/04	1	50.10	0	49.40	49.45	1	3,273	0.03%
2018/01/02	6	49.47	2	49.73	49.30	4	3,458	0.12%