正崴 (2392)-元大-新竹券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
60.7
漲跌
▲2.2
漲幅
+3.76%
成交量
21,657張
產業
上市電子零組件類股
596人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正崴 (2392)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	16	56.89	31.1	57.31	58.50	-15.1	4,496	-0.34%
2024/05/17	4	53.23	14	53.83	53.70	-10	3,911	-0.26%
2024/05/16	2	52.00	1	52.50	52.00	1	3,770	0.03%
2024/05/15	1	53.20	13	52.45	51.60	-12	3,721	-0.32%
2024/05/14	5	51.30	6	51.53	51.50	-1	3,610	-0.03%
2024/05/13	4	50.44	10.1	50.58	51.60	-6.1	3,527	-0.17%
2024/05/10	1	48.80	4	48.31	48.75	-3	3,315	-0.09%
2024/05/09	1	48.70	13	49.48	48.80	-12	3,289	-0.36%
2024/05/08	4	49.41	3	49.63	49.35	1	3,201	0.03%
2024/05/07	14	49.73	14	50.01	49.45	0	3,130	0.00%
2024/05/06	5	49.48	25	49.18	49.50	-20	2,921	-0.68%
2024/05/03	4	48.88	17.3	48.71	48.75	-13.3	2,761	-0.48%
2024/05/02	0	0.00	5	46.68	46.70	-5	2,466	-0.20%
2024/04/30	1	46.70	7	46.75	46.60	-6	2,460	-0.24%
2024/04/29	0	0.00	14	46.55	46.60	-14	2,442	-0.57%
2024/04/25	0	0.00	2	45.90	45.40	-2	2,422	-0.08%
2024/04/19	3	44.28	1	45.00	44.40	2	2,430	0.08%
2024/04/18	0	0.00	29	46.22	46.25	-29	2,388	-1.21%
2024/04/16	11	43.53	0	0.00	43.50	11	2,351	0.47%
2024/04/15	0	0.00	13	45.88	45.80	-13	2,301	-0.56%
2024/04/12	1	45.85	0	0.00	46.25	1	2,301	0.04%
2024/04/11	6	45.83	0	0.00	45.85	6	2,300	0.26%
2024/04/10	0	0.00	11	46.48	46.65	-11	2,389	-0.46%
2024/04/09	1	46.25	0	0.00	46.25	1	2,395	0.04%
2024/04/08	1	46.00	1	46.20	45.90	0	2,389	0.00%
2024/04/01	6	47.23	1	47.50	47.10	5	2,388	0.21%
2024/03/29	5.3	46.80	2	47.55	46.40	3.3	2,313	0.14%
2024/03/28	3	46.00	0	0.00	46.00	3	2,161	0.14%
2024/03/27	2	47.05	16	46.29	47.10	-14	2,122	-0.66%
2024/03/26	5.1	44.41	3	44.85	44.85	2.1	2,030	0.10%
2024/03/22	12	44.82	5	45.10	45.00	7	2,139	0.33%
2024/03/21	2	44.75	0	0.00	44.90	2	2,252	0.09%
2024/03/18	0.1	44.05	0	0.00	44.00	0.1	2,711	0.00%
2024/03/15	13	44.53	0	0.00	44.15	13	3,287	0.40%
2024/03/14	21	44.65	0	0.00	44.40	21	3,448	0.61%
2024/03/13	21	45.14	10	45.79	45.15	11	3,437	0.32%
2024/03/12	19.1	43.85	1	45.35	45.20	18.1	3,402	0.53%
2024/03/11	0	0.00	0.2	43.95	43.90	-0.2	3,333	-0.01%
2024/03/08	5	45.03	1	44.95	43.95	4	3,332	0.12%
2024/03/07	18	45.41	5	45.85	45.45	13	3,320	0.39%
2024/03/06	3	46.10	0	0.00	46.05	3	3,334	0.09%
2024/03/05	0	0.00	1	46.30	46.50	-1	3,341	-0.03%
2024/03/04	7	45.90	3	46.20	45.85	4	3,355	0.12%
2024/03/01	1	45.05	0	0.00	46.05	1	3,335	0.03%
2024/02/27	0	0.00	1	44.60	44.50	-1	3,421	-0.03%
2024/02/26	1	44.95	0	0.00	44.50	1	3,391	0.03%
2024/02/21	1	44.25	0	0.00	44.20	1	3,323	0.03%
2024/02/20	1.2	43.86	0	0.00	43.50	1.2	3,318	0.04%
2024/02/19	0.3	43.65	0	0.00	43.75	0.3	3,302	0.01%
2024/02/16	3.1	43.28	0	0.00	43.20	3.1	3,320	0.09%
2024/02/15	3.1	42.57	3.7	42.80	42.85	-0.6	3,317	-0.02%
2024/02/02	0.5	44.01	0	0.00	43.70	0.5	3,322	0.02%
2024/02/01	2.5	44.11	1.3	44.22	44.05	1.2	3,319	0.04%
2024/01/26	0	0.00	1	44.80	44.70	-1	3,329	-0.03%
2024/01/24	7	45.13	0	0.00	45.00	7	3,328	0.21%
2024/01/22	0	0.00	7	44.40	44.35	-7	3,319	-0.21%
2024/01/19	5.1	43.54	5.3	43.62	43.90	-0.2	3,314	0.00%
2024/01/17	1.1	44.30	5	44.11	44.15	-3.9	3,288	-0.12%
2024/01/16	1	44.60	0	0.00	44.65	1	3,273	0.03%
2024/01/15	0	0.00	1	45.10	45.20	-1	3,254	-0.03%
2024/01/10	0.1	44.75	1	44.80	44.75	-0.9	3,293	-0.03%
2024/01/09	3	45.53	0	0.00	45.30	3	3,286	0.09%
2024/01/08	3	45.93	2	45.95	45.80	1	3,284	0.03%
2024/01/05	1	45.75	0	0.00	45.75	1	3,279	0.03%
2024/01/04	40.1	46.65	6.4	47.28	46.10	33.7	3,261	1.03%
2024/01/03	13	48.71	1	48.85	48.80	12	3,179	0.38%
2024/01/02	0	0.00	10	48.80	48.50	-10	3,161	-0.32%
2023/12/29	10	48.20	0	0.00	48.30	10	3,162	0.32%
2023/12/28	1	48.65	0	0.00	48.65	1	3,161	0.03%
2023/12/27	1.4	48.96	0	0.00	48.65	1.4	3,156	0.04%
2023/12/25	0	0.00	3	48.25	48.10	-3	3,137	-0.10%
2023/12/22	0	0.00	2	48.80	48.20	-2	3,145	-0.06%
2023/12/21	3	48.78	5.1	49.15	48.80	-2.1	3,163	-0.07%
2023/12/20	5	49.71	5	50.02	49.90	0	3,185	0.00%
2023/12/19	6	48.48	8	48.37	48.50	-2	3,128	-0.06%
2023/12/18	55	49.87	21	50.21	49.20	34	3,071	1.11%
2023/12/15	31	50.07	25	50.28	50.20	6	2,983	0.20%
2023/12/14	10	50.21	14	49.80	50.00	-4	3,012	-0.13%
2023/12/13	37	49.53	33.3	49.84	49.60	3.7	2,903	0.13%
2023/12/12	40.4	49.05	71	49.25	51.60	-30.6	2,612	-1.17%
2023/12/11	7	47.04	18	46.41	47.10	-11	2,064	-0.53%
2023/12/08	0	0.00	1	44.55	44.45	-1	1,938	-0.05%
2023/12/05	0	0.00	10	44.65	44.75	-10	1,986	-0.50%
2023/12/01	1	44.65	2	44.93	44.90	-1	1,982	-0.05%
2023/11/29	0	0.00	23.3	44.07	44.30	-23.3	2,037	-1.14%
2023/11/28	0	0.00	2	43.75	43.90	-2	2,078	-0.10%
2023/11/27	1	44.20	0.3	43.50	43.35	0.8	2,148	0.03%
2023/11/24	7	42.24	6	42.75	42.65	1	2,203	0.05%
2023/11/23	0	0.00	4	41.41	41.85	-4	2,166	-0.18%
2023/11/22	0	0.00	6.6	41.17	41.20	-6.6	2,196	-0.30%
2023/11/21	6	41.25	1	41.30	41.25	5	2,228	0.22%
2023/11/20	0	0.00	0.3	41.20	41.35	-0.3	2,237	-0.01%
2023/11/16	2.1	41.02	0.3	40.85	40.90	1.9	2,278	0.08%
2023/11/15	0	0.00	1	40.75	41.00	-1	2,289	-0.04%
2023/11/14	0	0.00	1	40.25	40.25	-1	2,298	-0.04%
2023/11/13	2	40.45	10	40.50	40.60	-8	2,331	-0.34%
2023/11/10	1	39.10	1	39.05	39.15	0	2,346	0.00%
2023/11/09	2	39.23	2	39.30	39.10	0	2,462	0.00%
2023/11/07	0.1	39.25	1	39.05	39.00	-0.9	2,475	-0.04%
2023/11/03	4	38.96	0	0.00	38.80	4	2,484	0.16%
2023/11/02	1	39.00	0	0.00	38.95	1	2,514	0.04%
2023/10/31	1	38.70	1	38.95	38.45	0	2,523	0.00%
2023/10/27	1	39.45	0	0.00	39.00	1	2,555	0.04%
2023/10/26	3	39.05	1	39.00	39.00	2	2,588	0.08%
2023/10/25	8	39.46	1	39.40	39.55	7	2,609	0.27%
2023/10/24	0	0.00	1	39.15	39.10	-1	2,641	-0.04%
2023/10/20	1.3	39.05	0	0.00	38.95	1.3	2,848	0.04%
2023/10/18	3	40.00	1	39.70	39.80	2	2,917	0.07%
2023/10/16	3	40.97	0	0.00	40.75	3	2,938	0.10%
2023/10/13	3	41.35	0	0.00	41.30	3	2,962	0.10%
2023/10/06	0	0.00	1	41.05	41.35	-1	2,980	-0.03%
2023/10/05	0	0.00	1	41.10	40.95	-1	2,995	-0.03%
2023/10/04	3	40.45	0	0.00	40.80	3	3,002	0.10%
2023/10/03	5	41.00	0	0.00	41.05	5	3,016	0.17%
2023/10/02	1	41.60	0	0.00	41.50	1	3,043	0.03%
2023/09/27	0.5	40.55	0	0.00	40.35	0.5	3,132	0.02%
2023/09/26	5.3	41.21	1	41.25	40.95	4.3	3,146	0.14%
2023/09/25	4	42.68	2	42.48	41.90	2	3,118	0.06%
2023/09/22	2	41.00	0	0.00	41.40	2	3,061	0.07%
2023/09/20	0	0.00	1	42.55	41.85	-1	3,045	-0.03%
2023/09/14	0.3	43.95	1	43.90	43.50	-0.7	2,939	-0.02%
2023/09/13	0	0.00	1	44.60	44.40	-1	2,898	-0.03%
2023/09/11	6	43.80	9	43.83	43.80	-3	2,894	-0.10%
2023/09/08	2	45.38	1.3	44.90	44.85	0.8	2,844	0.03%
2023/09/06	0	0.00	1	45.70	45.80	-1	2,882	-0.03%
2023/09/05	1	46.55	0	0.00	45.90	1	2,854	0.04%
2023/09/04	2	46.70	5	46.75	46.65	-3	2,804	-0.11%
2023/09/01	5	45.70	2	47.03	45.85	3	2,740	0.11%
2023/08/31	5	46.70	15	46.57	46.65	-10	2,656	-0.38%
2023/08/30	8	45.62	5.3	45.19	45.80	2.8	2,554	0.11%
2023/08/29	0	0.00	9	44.20	44.10	-9	2,428	-0.37%
2023/08/28	1	43.80	14	43.86	43.80	-13	2,421	-0.54%
2023/08/24	0	0.00	3	42.88	43.05	-3	2,444	-0.12%
2023/08/23	0	0.00	1.3	42.92	42.95	-1.3	2,425	-0.05%
2023/08/22	0	0.00	2.1	42.20	42.60	-2.1	2,386	-0.09%
2023/08/21	1	42.20	0	0.00	42.40	1	2,375	0.04%
2023/08/18	0	0.00	26	42.81	42.95	-26	2,361	-1.10%
2023/08/17	0	0.00	10	42.79	42.85	-10	2,326	-0.43%
2023/08/16	3	42.42	3	42.28	42.35	0	2,277	0.00%
2023/08/15	0	0.00	2	40.85	42.20	-2	2,221	-0.09%
2023/08/14	10	39.75	1	39.95	39.95	9	2,106	0.43%
2023/08/11	0.5	38.95	0	0.00	39.00	0.5	2,074	0.03%
2023/08/10	5	38.90	0	0.00	38.75	5	2,084	0.24%
2023/08/08	0	0.00	1	39.90	40.00	-1	2,112	-0.05%
2023/08/01	1	38.80	0	0.00	38.70	1	2,050	0.05%
2023/07/31	0	0.00	1	39.60	39.00	-1	2,043	-0.05%
2023/07/28	0	39.85	1	39.25	39.70	-1	2,008	-0.05%
2023/07/27	3	40.22	0	0.00	40.00	3	1,985	0.15%
2023/07/26	1	40.60	0	0.00	40.50	1	1,964	0.05%
2023/07/24	0	0.00	1	42.90	43.05	-1	1,768	-0.06%
2023/07/20	2	42.40	0	0.00	42.20	2	1,692	0.12%
2023/07/18	1	43.30	14	43.30	43.25	-13	1,633	-0.80%
2023/07/17	0	0.00	9	43.82	43.95	-9	1,619	-0.56%
2023/07/10	1	43.00	2	43.35	42.90	-1	1,779	-0.06%
2023/07/07	20	43.98	20	43.30	43.25	0	1,869	0.00%
2023/07/06	33	44.19	35	43.85	43.70	-2	1,839	-0.11%
2023/07/05	1	43.60	2	43.73	43.50	-1	1,757	-0.06%
2023/07/04	18	43.35	18	43.30	43.25	0	1,720	0.00%
2023/06/30	0.3	42.12	0	0.00	42.10	0.3	1,678	0.01%
2023/06/29	5	42.05	1	42.30	42.30	4	1,684	0.24%
2023/06/26	3	42.55	3	42.90	42.55	0	1,751	0.00%
2023/06/16	2	41.90	2	42.45	41.90	0	1,926	0.00%
2023/06/15	0	41.75	0.1	41.65	41.55	-0.1	1,872	-0.01%
2023/06/14	1	42.20	0	0.00	41.80	1	1,881	0.05%
2023/06/12	0	0.00	10	42.00	41.90	-10	1,870	-0.53%
2023/06/05	0	0.00	1.2	41.96	41.95	-1.2	1,809	-0.07%
2023/06/01	0.1	41.75	2	41.88	41.65	-1.9	1,802	-0.11%
2023/05/29	0	0.00	1	40.25	40.30	-1	1,722	-0.06%
2023/05/16	1	39.40	0	0.00	39.50	1	1,757	0.06%
2023/05/15	1	39.50	3	39.37	39.50	-2	1,763	-0.11%
2023/05/11	0.2	40.90	0	0.00	40.70	0.2	1,783	0.01%
2023/05/05	8	41.81	0	0.00	41.40	8	1,910	0.42%
2023/04/27	1	41.10	0	0.00	41.15	1	1,989	0.05%
2023/04/26	0.2	41.30	1	41.00	41.30	-0.8	1,981	-0.04%
2023/04/25	12	40.79	20	40.51	40.60	-8	1,982	-0.40%
2023/04/20	0	0.00	1	42.65	42.35	-1	1,929	-0.05%
2023/04/19	0	0.00	1	43.70	43.25	-1	1,909	-0.05%
2023/04/17	0	0.00	2	43.15	43.35	-2	1,795	-0.11%
2023/04/14	2	43.20	0	42.90	43.25	2	1,775	0.11%
2023/04/13	1	43.20	1	43.00	43.05	0	1,728	0.00%
2023/04/12	0	0.00	3.4	42.89	43.15	-3.4	1,639	-0.20%
2023/03/31	5	41.35	0	0.00	41.35	5	1,495	0.33%
2023/03/29	2	41.68	0	0.00	41.95	2	1,479	0.14%
2023/03/28	12	41.55	0	0.00	41.40	12	1,476	0.81%
2023/03/27	2	42.30	2	42.55	41.70	0	1,461	0.00%
2023/03/24	8	43.06	62	41.31	42.85	-54	1,396	-3.87%
2023/03/23	0	0.00	3	40.05	40.05	-3	1,192	-0.25%
2023/03/17	0	0.00	1	39.65	39.10	-1	1,183	-0.08%
2023/03/16	5	38.00	0	0.00	38.30	5	1,158	0.43%
2023/03/10	3	39.30	0	0.00	39.30	3	1,346	0.22%
2023/03/09	0.2	40.10	0	0.00	40.30	0.2	1,400	0.01%
2023/03/07	0	0.00	3	40.30	40.25	-3	1,633	-0.18%
2023/03/06	0.1	39.80	0	0.00	40.00	0.1	1,727	0.01%
2023/03/02	0	0.00	4	39.33	39.40	-4	1,795	-0.22%
2023/03/01	1	38.90	0	0.00	39.00	1	1,778	0.06%
2023/02/24	0	0.00	3	39.95	39.90	-3	1,752	-0.17%
2023/02/23	0	0.00	3	40.27	39.90	-3	1,738	-0.17%
2023/02/21	0	0.00	0.1	40.40	40.40	-0.1	1,727	-0.01%
2023/02/15	1	40.00	0	0.00	39.95	1	1,809	0.06%
2023/02/14	0	0.00	3	40.15	40.15	-3	1,819	-0.16%
2023/02/13	3	39.73	0	0.00	39.60	3	1,831	0.16%
2023/02/10	0.1	40.45	0	0.00	40.35	0.1	1,828	0.01%
2023/02/09	0.1	40.75	7	40.88	40.75	-6.9	1,811	-0.38%
2023/02/08	0	0.00	0.4	40.20	40.35	-0.4	1,776	-0.02%
2023/02/07	0	0.00	1	40.15	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	3	40.10	40.10	-3	1,736	-0.17%
2023/02/03	0.1	39.80	0	0.00	39.80	0.1	1,685	0.01%
2023/01/31	0	0.00	1	38.55	38.55	-1	1,595	-0.06%
2023/01/16	1	36.85	0	0.00	36.70	1	1,555	0.06%
2023/01/09	0	0.00	2	37.30	37.30	-2	1,680	-0.12%
2023/01/04	0	0.00	1	36.85	37.00	-1	1,848	-0.05%
2023/01/03	0.2	37.45	0	0.00	37.10	0.2	1,983	0.01%
2022/12/28	0.1	37.00	0	0.00	36.65	0.1	2,133	0.01%
2022/12/19	1	37.60	0.2	37.80	37.85	0.8	2,122	0.04%
2022/12/09	0.3	38.60	0	0.00	38.25	0.3	2,083	0.01%
2022/12/07	5	38.70	0	0.00	38.85	5	2,051	0.24%
2022/12/06	4	39.83	5	39.75	39.40	-1	2,018	-0.05%
2022/12/02	0	0.00	4	39.78	39.90	-4	1,934	-0.21%
2022/12/01	0	0.00	2	38.80	39.20	-2	1,848	-0.11%
2022/11/30	0	0.00	2.3	39.51	39.40	-2.3	1,783	-0.13%
2022/11/29	3	39.05	1	38.90	38.80	2	1,697	0.12%
2022/11/28	0	0.00	3	37.57	38.20	-3	1,540	-0.19%
2022/11/25	1	36.70	0	0.00	36.35	1	1,451	0.07%
2022/10/21	1	34.40	0	0.00	34.40	1	1,560	0.06%
2022/10/20	1	34.30	0	0.00	34.60	1	1,554	0.06%
2022/10/19	2	35.60	0	0.00	35.70	2	1,482	0.13%
2022/10/18	0	0.00	1	37.00	36.25	-1	1,466	-0.07%
2022/10/17	0	0.00	1	36.00	36.80	-1	1,443	-0.07%
2022/10/14	1	36.15	0	0.00	36.60	1	1,417	0.07%
2022/10/13	5	35.86	1	36.60	34.80	4	1,383	0.29%
2022/10/12	0.5	37.25	4	37.14	37.20	-3.5	1,324	-0.26%
2022/10/11	1	37.20	80	36.70	36.35	-79	1,265	-6.24%
2022/10/07	123	37.18	75	37.23	37.25	48	1,124	4.27%	大買/
2022/10/05	0	0.00	4	34.30	33.80	-4	974	-0.41%
2022/10/04	0	0.00	4	33.80	33.80	-4	974	-0.41%
2022/09/30	2	32.90	0	0.00	33.90	2	967	0.21%
2022/09/29	1	33.10	0	0.00	33.00	1	961	0.10%
2022/09/28	9	33.08	0.2	33.05	32.90	8.8	961	0.92%
2022/09/27	1	33.80	0	0.00	33.95	1	957	0.10%
2022/09/22	1	35.25	0	0.00	35.40	1	953	0.10%
2022/09/21	0	0.00	1	35.60	35.60	-1	946	-0.11%
2022/09/20	0	0.00	0	36.60	36.60	0	940	0.00%
2022/09/07	0	0.00	0.5	35.50	35.60	-0.5	964	-0.05%
2022/09/06	1	36.05	0	0.00	36.00	1	962	0.10%
2022/09/05	2	36.63	0	0.00	36.55	2	954	0.21%
2022/08/30	0.2	37.60	2	37.65	37.65	-1.8	919	-0.20%
2022/08/29	0.2	37.00	0	0.00	37.35	0.2	910	0.02%
2022/08/24	1	37.45	3	37.35	37.35	-2	854	-0.23%
2022/08/23	0.2	37.33	0	0.00	37.00	0.2	838	0.02%
2022/08/22	2	38.30	0	0.00	37.35	2	816	0.24%
2022/08/19	3	37.55	0.4	38.40	38.25	2.7	759	0.35%
2022/08/18	0.5	36.70	0.8	36.85	36.95	-0.4	642	-0.06%
2022/08/17	1	34.85	2	35.73	36.40	-1	582	-0.17%
2022/08/16	1	34.30	2	34.23	34.85	-1	524	-0.19%
2022/08/15	1	34.20	0	0.00	34.15	1	510	0.20%
2022/08/12	0.5	33.50	0	0.00	33.40	0.5	500	0.10%
2022/08/10	0	0.00	2	32.45	32.50	-2	493	-0.41%
2022/07/22	1	31.90	0	0.00	31.85	1	491	0.20%
2022/07/18	0.2	32.65	0	0.00	32.65	0.2	514	0.04%
2022/07/14	0.2	32.20	0	0.00	32.10	0.2	504	0.04%
2022/07/12	1	31.30	0	0.00	31.35	1	504	0.20%
2022/07/11	0.1	32.55	0	0.00	32.35	0.1	512	0.02%
2022/07/06	0.1	32.00	0	0.00	31.40	0.1	529	0.02%
2022/07/04	3	32.13	0	0.00	32.10	3	549	0.55%
2022/06/30	2	32.95	0	0.00	33.05	2	556	0.36%
2022/06/09	1	34.80	0	0.00	34.75	1	596	0.17%
2022/06/02	1	34.80	0	0.00	34.90	1	609	0.16%
2022/05/23	1	33.65	0	0.00	33.60	1	638	0.16%
2022/05/12	0	32.90	0	0.00	32.70	0	687	0.00%
2022/05/09	0	0.00	0.3	33.30	33.25	-0.3	690	-0.04%
2022/04/27	2	33.70	0	0.00	33.75	2	769	0.26%
2022/04/26	2	34.80	0	0.00	35.00	2	766	0.26%
2022/04/25	0	0.00	1	35.05	35.00	-1	773	-0.13%
2022/04/22	3	35.62	0	0.00	35.75	3	774	0.39%
2022/04/19	0.1	35.15	0	0.00	35.05	0.1	839	0.01%
2022/04/15	0	35.00	0	0.00	34.90	0	903	0.00%
2022/04/12	0.4	35.65	0	0.00	35.25	0.4	1,436	0.02%
2022/04/11	5	36.50	0	0.00	35.95	5	1,527	0.33%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/28	10	37.75	2.1	37.89	38.05	7.9	1,618	0.49%
2022/03/25	4	38.25	0	0.00	38.30	4	1,615	0.25%
2022/03/16	0	0.00	1	37.60	37.60	-1	1,588	-0.06%
2022/02/25	1	38.20	0	0.00	38.20	1	1,619	0.06%
2022/02/24	1	38.20	0	0.00	38.00	1	1,654	0.06%
2022/02/22	1	38.60	0	0.00	38.70	1	1,656	0.06%
2022/02/18	0	0.00	1	39.10	39.15	-1	1,694	-0.06%
2022/02/17	0	0.00	1	39.05	38.90	-1	1,694	-0.06%
2022/02/11	0	0.00	1	38.55	38.60	-1	1,697	-0.06%
2022/01/26	0	0.00	1	37.75	37.70	-1	1,709	-0.06%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/24	13	37.84	0	0.00	37.85	13	1,715	0.76%
2022/01/21	1	38.85	0	0.00	38.40	1	1,712	0.06%
2022/01/20	2	38.88	1	38.65	39.00	1	1,725	0.06%
2022/01/13	0	0.00	2	39.20	39.30	-2	1,718	-0.12%
2022/01/12	3.3	39.20	6	39.40	39.60	-2.7	1,708	-0.16%
2022/01/11	3	39.60	0	0.00	39.50	3	1,678	0.18%
2022/01/10	1	40.40	0	0.00	40.15	1	1,653	0.06%
2022/01/07	4	40.76	0	0.00	40.70	4	1,623	0.25%
2022/01/06	9	42.24	2	42.10	41.80	7	1,541	0.45%
2022/01/05	8.3	41.62	22	42.05	42.80	-13.7	1,360	-1.01%
2022/01/04	10	40.87	1	41.55	40.80	9	1,101	0.82%
2022/01/03	2	41.13	6.8	40.65	41.35	-4.8	1,033	-0.46%
2021/12/23	0	0.00	1	38.95	39.00	-1	1,039	-0.10%
2021/12/20	0	0.00	1	38.50	38.55	-1	1,049	-0.10%
2021/12/16	1	38.75	5	38.85	38.70	-4	1,056	-0.38%
2021/12/13	0	0.00	2	39.28	39.25	-2	1,092	-0.18%
2021/12/09	0	0.00	1	39.00	38.90	-1	1,087	-0.09%
2021/12/08	1	38.50	0	0.00	38.50	1	1,076	0.09%
2021/12/01	1	38.10	0	0.00	38.40	1	1,073	0.09%
2021/11/29	0	0.00	16	38.20	38.20	-16	1,076	-1.49%
2021/11/26	0	0.00	1	38.90	38.80	-1	1,086	-0.09%
2021/11/25	0	0.00	4	39.40	39.50	-4	1,083	-0.37%
2021/11/24	1	39.55	0	0.00	39.65	1	1,082	0.09%
2021/11/23	1	39.95	51	39.43	39.05	-50	1,079	-4.63%
2021/11/22	53	39.55	0	0.00	39.70	53	1,045	5.07%
2021/11/18	2	39.45	0	0.00	39.20	2	1,034	0.19%
2021/11/16	0	0.00	1	38.75	38.85	-1	999	-0.10%
2021/11/12	0	0.00	1	38.95	38.90	-1	991	-0.10%
2021/11/10	1	38.95	0	0.00	38.95	1	1,017	0.10%
2021/11/04	5	39.00	1	39.10	39.00	4	1,053	0.38%
2021/11/03	2	38.75	0	0.00	38.85	2	1,048	0.19%
2021/10/28	0	0.00	1	38.70	39.05	-1	1,046	-0.10%
2021/10/21	11	38.00	0.5	38.20	37.60	10.5	1,091	0.96%
2021/10/14	1	36.85	0	0.00	36.90	1	1,250	0.08%
2021/10/12	1	37.60	0	0.00	37.60	1	1,391	0.07%
2021/10/08	0	0.00	3	38.47	38.40	-3	1,463	-0.20%
2021/10/06	3	38.37	1	38.45	38.10	2	1,847	0.11%
2021/10/04	0	0.00	10	37.00	36.85	-10	1,783	-0.56%
2021/10/01	2	37.38	0	0.00	37.20	2	1,804	0.11%
2021/09/29	1	37.60	0	0.00	37.50	1	1,819	0.05%
2021/09/27	0	0.00	2	38.13	37.95	-2	1,851	-0.11%
2021/09/23	0.5	37.20	0	0.00	36.90	0.5	1,874	0.03%
2021/09/22	5	36.35	0	0.00	36.50	5	1,882	0.27%
2021/09/17	1	37.05	0	0.00	36.90	1	1,883	0.05%
2021/09/15	1	38.05	0	0.00	37.80	1	1,898	0.05%
2021/09/08	1	37.80	0	0.00	37.60	1	1,976	0.05%
2021/09/07	1	38.05	0	0.00	38.20	1	1,977	0.05%
2021/09/01	5	38.60	0	0.00	38.60	5	1,996	0.25%
2021/08/30	5	38.80	0	0.00	38.80	5	1,993	0.25%
2021/08/20	1	37.75	0	0.00	37.55	1	2,072	0.05%
2021/08/18	1	37.55	0	0.00	38.50	1	2,080	0.05%
2021/08/17	0	0.00	10	37.95	37.90	-10	2,091	-0.48%
2021/08/16	4	38.40	1	38.90	38.40	3	2,086	0.14%
2021/08/13	6	39.23	0	0.00	39.20	6	2,080	0.29%
2021/08/12	1.2	40.08	0	0.00	39.75	1.2	2,080	0.06%
2021/08/04	0	0.00	0	40.60	40.30	0	2,282	0.00%
2021/08/03	1	40.55	0	0.00	40.50	1	2,310	0.04%
2021/07/28	0.3	41.30	1	40.20	41.00	-0.7	2,374	-0.03%
2021/07/27	0	0.00	7	41.45	41.20	-7	2,410	-0.29%
2021/07/26	0	0.00	14.2	41.10	41.35	-14.2	2,424	-0.58%
2021/07/22	1	41.10	5	40.85	40.85	-4	2,455	-0.16%
2021/07/21	1	40.75	0	0.00	40.60	1	2,469	0.04%
2021/07/20	9.5	41.21	0	0.00	41.35	9.5	2,457	0.39%
2021/07/16	10	45.45	1	45.55	45.30	9	2,335	0.39%
2021/07/15	10	45.73	1	45.75	45.85	9	2,300	0.39%
2021/07/14	14.4	46.20	17	46.95	46.15	-2.6	2,248	-0.12%
2021/07/13	0.5	44.00	1	43.80	44.00	-0.5	1,848	-0.03%
2021/07/12	10.5	43.13	0	0.00	43.20	10.5	1,833	0.57%
2021/07/09	0	0.00	1	43.00	42.90	-1	1,847	-0.05%
2021/07/08	5	42.82	4	42.84	43.00	1	1,891	0.05%
2021/07/06	0	0.00	3	43.35	43.40	-3	1,954	-0.15%
2021/07/05	0	0.00	6	43.25	43.35	-6	2,016	-0.30%
2021/07/02	0	0.00	3	42.73	42.60	-3	2,068	-0.15%
2021/07/01	1	42.35	2	42.45	42.45	-1	2,109	-0.05%
2021/06/30	1	42.05	1	42.10	42.25	0	2,121	0.00%
2021/06/29	0	0.00	1	42.00	41.90	-1	2,156	-0.05%
2021/06/28	0	0.00	0.2	42.30	42.30	-0.2	2,172	-0.01%
2021/06/25	6	42.00	0	0.00	42.00	6	2,200	0.27%
2021/06/24	1	41.30	0	0.00	41.55	1	2,257	0.04%
2021/06/23	0	0.00	10	41.10	41.05	-10	2,305	-0.43%
2021/06/16	2	40.65	0	0.00	40.55	2	2,646	0.08%
2021/06/08	0	0.00	1	40.00	40.00	-1	2,888	-0.03%
2021/06/07	1	40.20	0	0.00	40.35	1	2,901	0.03%
2021/05/28	1	39.95	0	0.00	39.95	1	2,990	0.03%
2021/05/27	3	39.70	0	0.00	39.65	3	2,999	0.10%
2021/05/26	1	39.75	0	0.00	39.75	1	3,014	0.03%
2021/05/24	0	0.00	1.3	39.09	39.10	-1.3	3,059	-0.04%
2021/05/20	1	38.25	0	0.00	38.25	1	3,233	0.03%
2021/05/18	3	38.13	3	38.75	38.85	0	3,251	0.00%
2021/05/17	7	37.33	1	36.60	36.90	6	3,251	0.18%
2021/05/14	1	39.70	0	0.00	39.10	1	3,209	0.03%
2021/05/13	1	38.80	0	0.00	39.20	1	3,192	0.03%
2021/05/12	6	39.88	3	40.13	39.25	3	3,183	0.09%
2021/05/11	10	41.77	0	0.00	41.50	10	3,132	0.32%
2021/05/07	0	0.00	46	43.66	44.10	-46	3,136	-1.47%
2021/05/06	41	42.83	0	0.00	42.95	41	3,140	1.31%
2021/05/05	7	43.44	0	0.00	43.10	7	3,143	0.22%
2021/05/04	1.1	43.52	1	44.00	43.65	0.1	3,183	0.00%
2021/05/03	10	45.20	1	45.30	45.10	9	3,291	0.27%
2021/04/29	2	46.50	2	46.43	46.35	0	3,338	0.00%
2021/04/28	0	0.00	1	47.05	46.75	-1	3,402	-0.03%
2021/04/27	1	46.95	0	0.00	46.55	1	3,484	0.03%
2021/04/26	1.1	46.49	1	46.35	46.25	0.1	3,494	0.00%
2021/04/23	0	0.00	1	46.30	46.35	-1	3,557	-0.03%
2021/04/22	2	47.75	0	0.00	46.35	2	3,742	0.05%
2021/04/21	1	47.25	2	47.40	47.55	-1	3,881	-0.03%
2021/04/20	2	47.20	1	47.30	47.30	1	3,910	0.03%
2021/04/19	0	0.00	3	46.85	46.80	-3	4,077	-0.07%
2021/04/16	2	46.60	0	46.40	46.80	2	4,170	0.05%
2021/04/15	1	46.00	0	0.00	46.20	1	4,219	0.02%
2021/04/14	3.1	46.12	1	46.50	46.40	2.1	4,309	0.05%
2021/04/13	2	47.33	0	0.00	46.65	2	4,709	0.04%
2021/04/12	0	0.00	1	47.55	47.40	-1	4,822	-0.02%
2021/04/09	11	48.05	1	48.00	47.80	10	5,091	0.20%
2021/04/08	3	48.10	4	48.05	48.35	-1	5,046	-0.02%
2021/04/07	4	48.20	8	48.49	48.70	-4	5,034	-0.08%
2021/04/06	2	48.10	0	0.00	48.00	2	5,075	0.04%
2021/04/01	1	47.70	2	47.90	47.75	-1	5,204	-0.02%
2021/03/31	7	47.98	0	0.00	48.05	7	5,381	0.13%
2021/03/30	6.3	47.92	1	47.95	48.40	5.3	5,393	0.10%
2021/03/29	8	47.96	2.2	47.91	48.05	5.8	5,491	0.11%
2021/03/26	11	48.07	2	48.80	48.35	9	5,526	0.16%
2021/03/25	2.2	48.55	9	48.74	48.40	-6.8	5,565	-0.12%
2021/03/24	1	48.85	0	0.00	48.50	1	5,578	0.02%
2021/03/23	8	48.95	12	49.00	48.90	-4	5,660	-0.07%
2021/03/22	3	48.33	18.2	48.71	48.85	-15.2	5,619	-0.27%
2021/03/19	0	0.00	17	48.25	48.30	-17	5,702	-0.30%
2021/03/18	2	48.00	3.2	48.14	48.05	-1.2	6,029	-0.02%
2021/03/17	18	48.25	21	47.80	47.85	-3	6,604	-0.05%
2021/03/16	2	46.95	6	47.18	47.05	-4	6,611	-0.06%
2021/03/15	0	0.00	2	47.20	47.15	-2	6,635	-0.03%
2021/03/11	1	46.55	0	0.00	46.60	1	6,795	0.01%
2021/03/08	1	45.95	0	0.00	45.85	1	6,998	0.01%
2021/03/03	0	0.00	2	47.15	47.15	-2	7,089	-0.03%
2021/03/02	4	46.89	2	46.50	46.30	2	7,058	0.03%
2021/02/26	5	46.39	5	46.70	46.95	0	7,067	0.00%
2021/02/25	0.1	47.00	15.1	47.30	47.15	-15	7,192	-0.21%
2021/02/24	10	46.95	0	0.00	46.80	10	7,232	0.14%
2021/02/23	22	47.50	5	47.95	47.50	17	7,210	0.24%
2021/02/22	5.3	46.76	3	47.33	47.55	2.3	7,116	0.03%
2021/02/17	10	45.07	2	45.40	45.35	8	7,136	0.11%
2021/02/05	0	0.00	1	44.55	44.55	-1	7,110	-0.01%
2021/02/04	1	44.50	0	0.00	44.45	1	7,126	0.01%
2021/02/03	1.1	44.50	0	0.00	44.35	1.1	7,123	0.02%
2021/02/02	1	44.75	0	0.00	44.80	1	7,118	0.01%
2021/02/01	1	44.15	0	0.00	44.50	1	7,110	0.01%
2021/01/28	3	45.87	1	45.95	45.90	2	7,043	0.03%
2021/01/27	1	46.70	0	0.00	46.75	1	7,024	0.01%
2021/01/26	0	0.00	2	46.58	46.50	-2	7,000	-0.03%
2021/01/25	3	46.90	3	47.17	47.00	0	6,957	0.00%
2021/01/22	4	44.66	4	45.79	45.80	0	6,817	0.00%
2021/01/21	2	44.20	5	43.87	44.05	-3	6,744	-0.04%
2021/01/20	2.1	45.58	9	44.91	44.60	-6.9	6,668	-0.10%
2021/01/19	1	46.30	0.1	46.40	46.20	1	6,593	0.01%
2021/01/18	6.1	45.87	3	46.13	46.15	3.1	6,568	0.05%
2021/01/15	13.2	47.55	8	47.82	47.25	5.2	6,499	0.08%
2021/01/14	1	49.15	5	48.95	49.25	-4	6,351	-0.06%
2021/01/13	0	0.00	1	48.30	47.90	-1	6,186	-0.02%
2021/01/12	5	48.50	0	0.00	47.65	5	6,282	0.08%
2021/01/11	0	0.00	1	47.85	48.25	-1	6,268	-0.02%
2021/01/07	1	48.50	1	48.15	48.25	0	6,210	0.00%
2021/01/06	34	49.05	18	49.91	48.55	16	6,109	0.26%
2021/01/05	1	48.80	9	48.67	48.80	-8	5,670	-0.14%
2021/01/04	28	49.28	24	48.84	48.50	4	5,539	0.07%
2020/12/31	0.1	47.15	0	0.00	47.10	0.1	5,229	0.00%
2020/12/30	7	47.10	0	0.00	47.40	7	5,203	0.13%
2020/12/29	11	47.45	0	0.00	46.95	11	5,154	0.21%
2020/12/28	10.7	48.30	3	48.32	48.10	7.7	5,077	0.15%
2020/12/25	3	47.82	10	48.24	48.50	-7	4,927	-0.14%
2020/12/24	0	0.00	1	46.90	46.80	-1	4,727	-0.02%
2020/12/23	1.3	47.12	54	47.03	47.05	-52.7	4,716	-1.12%
2020/12/22	14	46.76	2	47.05	45.80	12	4,700	0.26%
2020/12/21	0	0.00	20	46.73	47.10	-20	4,638	-0.43%
2020/12/18	0	0.00	15	46.62	46.30	-15	4,550	-0.33%
2020/12/17	2	46.28	3	46.90	46.70	-1	4,507	-0.02%
2020/12/16	2	47.45	0	0.00	47.40	2	4,408	0.05%
2020/12/15	3	47.35	43	47.42	46.60	-40	4,289	-0.93%
2020/12/14	17	48.36	32	48.28	48.20	-15	4,139	-0.36%
2020/12/11	229	47.15	162	47.13	47.60	67	3,748	1.79%	大買/大賣/
2020/12/10	6	44.13	13	44.70	44.55	-7	3,138	-0.22%
2020/12/09	8	43.92	0	0.00	43.85	8	3,034	0.26%
2020/12/08	13	44.58	3	44.35	44.20	10	3,034	0.33%
2020/12/07	1	43.85	20	44.35	44.40	-19	2,953	-0.64%
2020/12/04	0	0.00	1	43.90	44.00	-1	2,895	-0.03%
2020/12/03	20	44.10	13	44.33	44.20	7	2,851	0.25%
2020/12/02	1	43.65	0	0.00	43.60	1	2,768	0.04%
2020/12/01	5	43.35	0	0.00	43.40	5	2,770	0.18%
2020/11/30	6	43.50	12	43.23	42.90	-6	2,867	-0.21%
2020/11/27	9	43.10	5.4	43.03	43.00	3.6	2,881	0.12%
2020/11/26	10	42.63	3	42.65	42.65	7	2,960	0.24%
2020/11/25	0	0.00	1	42.70	42.30	-1	2,982	-0.03%
2020/11/24	38	42.80	2	42.65	42.65	36	2,981	1.21%
2020/11/23	0	0.00	1	42.60	42.55	-1	2,876	-0.03%
2020/11/17	3	42.20	7	42.29	42.15	-4	3,148	-0.13%
2020/11/16	6	41.55	2	41.58	41.60	4	3,284	0.12%
2020/11/13	0	0.00	1	41.20	41.40	-1	3,627	-0.03%
2020/11/12	0	0.00	5	41.70	41.50	-5	3,711	-0.13%
2020/11/11	0	0.00	1	41.00	41.05	-1	3,734	-0.03%
2020/11/10	0	0.00	1	41.10	40.85	-1	3,747	-0.03%
2020/11/05	0	0.00	1	40.70	40.75	-1	3,879	-0.03%
2020/11/04	6	40.67	0	0.00	40.65	6	3,907	0.15%
2020/11/02	2	39.90	0	0.00	40.05	2	4,074	0.05%
2020/10/30	1	40.75	0	0.00	40.40	1	4,138	0.02%
2020/10/29	0	0.00	2	40.80	41.00	-2	4,260	-0.05%
2020/10/27	1	42.00	1	42.10	42.25	0	4,271	0.00%
2020/10/26	1	41.85	0	0.00	42.30	1	4,270	0.02%
2020/10/21	1	41.95	0	0.00	42.05	1	4,348	0.02%
2020/10/20	3	42.43	1	43.50	42.30	2	4,456	0.04%
2020/10/19	2	42.90	4	42.35	42.85	-2	4,359	-0.05%
2020/10/16	0	0.00	1	42.10	41.05	-1	4,377	-0.02%
2020/10/15	1	41.45	12	41.49	41.45	-11	4,529	-0.24%
2020/10/12	10	40.30	2	40.75	40.60	8	4,894	0.16%
2020/10/05	0	0.00	5	41.20	41.25	-5	5,566	-0.09%
2020/09/30	0	0.00	3	41.10	40.90	-3	5,753	-0.05%
2020/09/25	4	41.14	8	41.39	41.20	-4	6,077	-0.07%
2020/09/24	2	40.40	0	0.00	40.40	2	6,049	0.03%
2020/09/22	5.2	40.01	1	40.40	40.20	4.2	6,190	0.07%
2020/09/21	5	41.29	0	0.00	40.85	5	6,266	0.08%
2020/09/16	0	0.00	3	41.30	41.35	-3	6,514	-0.05%
2020/09/11	2	40.45	5	40.06	40.10	-3	6,849	-0.04%
2020/09/10	2	40.75	3	41.50	40.60	-1	6,820	-0.01%
2020/09/09	0	0.00	1	41.20	41.20	-1	6,839	-0.01%
2020/09/08	3	41.57	0	0.00	41.65	3	6,812	0.04%
2020/09/07	7	42.13	0	0.00	41.70	7	6,812	0.10%
2020/09/03	0	0.00	35	43.20	43.10	-35	6,761	-0.52%
2020/09/02	1	42.70	1	43.05	42.80	0	6,641	0.00%
2020/09/01	1	42.85	14	42.86	43.10	-13	6,643	-0.20%
2020/08/31	0	0.00	3	41.95	41.95	-3	6,584	-0.05%
2020/08/28	3	41.90	2	42.18	42.00	1	6,577	0.02%
2020/08/26	3	42.40	3	42.70	42.25	0	6,550	0.00%
2020/08/25	1	42.25	0	0.00	42.25	1	6,525	0.02%
2020/08/21	4	42.63	3	42.62	42.85	1	6,403	0.02%
2020/08/20	25	42.03	0	0.00	40.90	25	6,284	0.40%
2020/08/19	8	43.28	3	43.37	43.25	5	6,081	0.08%
2020/08/18	5	40.95	4	41.38	41.85	1	5,739	0.02%
2020/08/17	1	41.10	0	0.00	41.35	1	5,670	0.02%
2020/08/13	0	0.00	4	40.29	40.40	-4	5,632	-0.07%
2020/08/12	1	40.00	3	40.70	40.70	-2	5,622	-0.04%
2020/08/11	0	0.00	3	40.10	40.00	-3	5,566	-0.05%
2020/08/10	0	0.00	2	41.35	41.00	-2	5,553	-0.04%
2020/08/07	2	41.28	0	0.00	41.15	2	5,549	0.04%
2020/08/06	6	41.50	3	41.00	41.05	3	5,466	0.05%
2020/08/05	4	41.28	2	41.30	41.45	2	5,439	0.04%
2020/08/04	4	41.16	6	41.03	40.85	-2	5,472	-0.04%
2020/07/31	2	39.75	1	39.75	39.75	1	5,363	0.02%
2020/07/29	1	39.75	0	0.00	39.35	1	5,379	0.02%
2020/07/28	7	39.04	2	40.00	39.00	5	5,409	0.09%
2020/07/27	0	0.00	5	40.62	39.90	-5	5,528	-0.09%
2020/07/24	6	42.11	7	42.24	41.50	-1	5,541	-0.02%
2020/07/23	3	41.72	0	0.00	42.35	3	5,432	0.06%
2020/07/22	0	0.00	2	41.53	41.35	-2	5,414	-0.04%
2020/07/21	12	43.84	0	0.00	43.50	12	5,327	0.23%
2020/07/20	10	43.90	21	43.88	43.95	-11	5,169	-0.21%
2020/07/17	16	44.93	49	44.43	44.55	-33	5,089	-0.65%
2020/07/16	3	44.45	1	44.50	44.50	2	4,903	0.04%
2020/07/15	2	44.05	22	44.20	43.45	-20	4,803	-0.42%
2020/07/14	2	44.10	0	0.00	44.10	2	4,776	0.04%
2020/07/13	4	44.29	2	44.05	44.40	2	4,729	0.04%
2020/07/10	17	44.52	39	44.61	44.45	-22	4,649	-0.47%
2020/07/09	22	43.34	1.1	43.66	43.75	20.9	4,245	0.49%
2020/07/08	0	0.00	8	42.15	42.00	-8	4,064	-0.20%
2020/07/07	20	41.60	4	41.73	42.00	16	4,020	0.40%
2020/07/06	0	0.00	3	40.72	41.25	-3	3,895	-0.08%
2020/07/03	2	39.98	0	0.00	40.25	2	3,836	0.05%
2020/07/01	4	40.18	1	39.80	40.05	3	3,958	0.08%
2020/06/30	0	0.00	40	39.55	39.90	-40	3,875	-1.03%
2020/06/29	44	38.49	0	0.00	38.35	44	3,815	1.15%
2020/06/24	1	39.30	2	39.50	39.05	-1	3,795	-0.03%
2020/06/23	5	40.05	53	39.31	39.40	-48	3,794	-1.27%
2020/06/22	59	39.99	60	39.77	40.00	-1	3,668	-0.03%
2020/06/19	1.5	38.32	4	38.30	38.45	-2.5	3,386	-0.07%
2020/06/16	0	0.00	2	37.78	38.00	-2	3,368	-0.06%
2020/06/15	3	36.63	1	37.15	36.60	2	3,404	0.06%
2020/06/12	3	36.37	140	36.29	36.90	-137	3,425	-4.00%	大賣/鉅額交易
2020/06/11	15	37.48	3	37.53	37.35	12	3,458	0.35%
2020/06/09	1	37.80	0	0.00	37.80	1	3,634	0.03%
2020/06/08	3	37.95	0	0.00	38.20	3	3,693	0.08%
2020/06/04	0	0.00	4	37.89	37.95	-4	3,598	-0.11%
2020/06/03	0	0.00	1	37.70	37.70	-1	3,619	-0.03%
2020/05/29	1	36.60	0	0.00	36.35	1	3,604	0.03%
2020/05/28	0	0.00	1	36.85	36.70	-1	3,613	-0.03%
2020/05/27	1	37.35	0	0.00	37.35	1	3,604	0.03%
2020/05/26	2	36.40	0	0.00	37.00	2	3,549	0.06%
2020/05/25	1.1	35.99	0	0.00	35.80	1.1	3,519	0.03%
2020/05/22	2	36.30	0	0.00	36.05	2	3,507	0.06%
2020/05/19	20	36.28	0	0.00	36.25	20	3,493	0.57%
2020/05/18	21	36.21	0	0.00	36.10	21	3,519	0.60%
2020/05/15	2	36.40	2	36.40	36.35	0	3,531	0.00%
2020/05/14	20	37.60	0	0.00	37.10	20	3,515	0.57%
2020/05/13	1	37.90	0	0.00	37.95	1	3,509	0.03%
2020/05/12	2	38.28	0	0.00	38.20	2	3,502	0.06%
2020/05/11	1	38.85	11	38.43	38.60	-10	3,486	-0.29%
2020/05/07	10	37.35	13	37.80	37.65	-3	3,369	-0.09%
2020/05/06	10	37.50	0	0.00	37.35	10	3,364	0.30%
2020/05/05	13	37.57	3	37.65	37.65	10	3,364	0.30%
2020/05/04	8	37.74	0	0.00	37.65	8	3,364	0.24%
2020/04/30	64	38.55	1	38.10	38.45	63	3,359	1.88%
2020/04/29	0	0.00	2	36.45	37.10	-2	3,229	-0.06%
2020/04/28	1	36.20	0	0.00	36.30	1	3,230	0.03%
2020/04/24	1	36.00	0	0.00	35.75	1	3,281	0.03%
2020/04/22	1	34.20	0	0.00	34.55	1	3,150	0.03%
2020/04/21	2	34.40	6	34.28	34.25	-4	3,148	-0.13%
2020/04/20	0	0.00	2	35.00	35.45	-2	3,167	-0.06%
2020/04/17	4	35.48	3	35.42	35.20	1	3,171	0.03%
2020/04/16	2	35.55	2	35.50	35.55	0	3,164	0.00%
2020/04/15	0	0.00	1	35.35	35.10	-1	3,179	-0.03%
2020/04/14	0	0.00	18	34.95	34.90	-18	3,204	-0.56%
2020/04/13	1	34.40	0	0.00	34.50	1	3,247	0.03%
2020/04/09	0	0.00	1	34.65	34.40	-1	3,353	-0.03%
2020/04/08	3	34.57	0	0.00	35.00	3	3,473	0.09%
2020/04/07	7	34.55	8	34.53	34.90	-1	3,459	-0.03%
2020/04/06	1	32.70	50	31.37	32.75	-49	3,453	-1.42%
2020/04/01	5	29.55	0	0.00	29.80	5	3,570	0.14%
2020/03/27	20	28.78	10	29.45	28.90	10	3,612	0.28%
2020/03/26	46	28.87	0.1	28.70	28.70	45.9	3,601	1.27%
2020/03/25	1	28.00	0	0.00	27.70	1	3,579	0.03%
2020/03/19	1.5	23.57	1	23.45	23.40	0.5	3,583	0.01%
2020/03/18	3	26.53	3	26.35	26.00	0	3,620	0.00%
2020/03/17	2	26.83	4	27.13	26.90	-2	3,842	-0.05%
2020/03/16	8	28.34	1	27.90	27.80	7	3,911	0.18%
2020/03/13	2	28.38	0	0.00	28.45	2	4,071	0.05%
2020/03/12	0	0.00	1	32.20	31.50	-1	4,017	-0.02%
2020/03/11	5	35.30	0	0.00	34.80	5	3,992	0.13%
2020/03/09	6	35.33	1	35.35	35.00	5	4,066	0.12%
2020/03/06	2	37.00	0	0.00	36.75	2	4,173	0.05%
2020/03/03	4	37.35	0	0.00	37.20	4	4,322	0.09%
2020/02/27	1	37.40	1	37.80	37.20	0	4,385	0.00%
2020/02/25	1	37.15	0	0.00	38.30	1	4,392	0.02%
2020/02/24	5	37.94	0	0.00	37.95	5	4,427	0.11%
2020/02/21	33	38.35	0	0.00	38.35	33	4,472	0.74%
2020/02/19	1	38.60	0	0.00	38.85	1	4,531	0.02%
2020/02/18	2	38.33	2	38.45	38.10	0	4,567	0.00%
2020/02/17	6	38.78	0	0.00	38.80	6	4,685	0.13%
2020/02/13	2	39.25	10	39.55	38.85	-8	5,135	-0.16%
2020/02/12	2	38.98	1	39.05	39.25	1	5,342	0.02%
2020/02/11	2	38.65	6	38.70	38.90	-4	5,467	-0.07%
2020/02/10	4	37.86	1	37.25	38.00	3	5,641	0.05%
2020/02/07	6	38.83	0	0.00	38.60	6	5,764	0.10%
2020/02/06	9	39.37	12	39.42	39.40	-3	5,885	-0.05%
2020/02/05	9	38.88	0	0.00	38.90	9	5,997	0.15%
2020/02/04	10	39.11	1	38.20	39.40	9	6,363	0.14%
2020/02/03	18	37.97	13	37.27	38.00	5	6,511	0.08%
2020/01/31	35	40.07	11	39.30	39.80	24	6,658	0.36%
2020/01/30	24	40.87	4	40.79	40.30	20	6,867	0.29%
2020/01/20	13	44.90	1	45.00	44.75	12	6,931	0.17%
2020/01/16	3	44.63	0	0.00	44.70	3	7,236	0.04%
2020/01/14	0	0.00	1	44.50	44.45	-1	8,362	-0.01%
2020/01/13	1	43.40	0	0.00	43.60	1	8,385	0.01%
2020/01/10	2	42.88	5	43.26	43.40	-3	8,464	-0.04%
2020/01/09	3	43.23	0	0.00	43.20	3	8,509	0.04%
2020/01/08	0.5	43.30	13	43.77	43.25	-12.5	8,763	-0.14%
2020/01/07	13	43.18	0	0.00	43.00	13	8,956	0.15%
2020/01/06	10	44.54	0	0.00	44.15	10	9,363	0.11%
2020/01/03	8	45.47	8	45.40	45.35	0	9,819	0.00%
2020/01/02	10	46.07	2	47.03	45.90	8	10,112	0.08%
2019/12/31	0	0.00	6	46.04	45.80	-6	10,155	-0.06%
2019/12/30	39	46.15	75	45.93	46.10	-36	10,186	-0.35%
2019/12/27	29	45.47	19	45.76	46.00	10	10,049	0.10%
2019/12/26	14	44.67	18	44.64	44.80	-4	9,824	-0.04%
2019/12/25	4	43.90	0	0.00	43.85	4	9,696	0.04%
2019/12/24	5	43.70	6	43.75	43.85	-1	9,720	-0.01%
2019/12/23	5	43.96	4	44.04	43.75	1	9,746	0.01%
2019/12/20	0	0.00	1	43.80	43.45	-1	9,733	-0.01%
2019/12/19	5	43.20	9	43.23	43.20	-4	9,735	-0.04%
2019/12/18	2	43.45	0	0.00	43.40	2	9,748	0.02%
2019/12/17	5	43.95	0	0.00	43.90	5	9,828	0.05%
2019/12/16	1	43.85	0	0.00	44.10	1	9,899	0.01%
2019/12/13	1	44.50	7	44.06	43.70	-6	10,019	-0.06%
2019/12/12	8	46.09	6	45.58	44.65	2	9,924	0.02%
2019/12/11	2	44.90	1	45.00	45.25	1	9,721	0.01%
2019/12/10	12	44.83	5	45.00	44.80	7	9,684	0.07%
2019/12/09	1	44.15	7	44.50	43.85	-6	9,488	-0.06%
2019/12/06	1	44.00	1	44.15	44.15	0	9,472	0.00%
2019/12/04	38	44.23	37	43.61	43.00	1	9,952	0.01%
2019/12/03	6	44.16	7	44.03	43.90	-1	9,913	-0.01%
2019/12/02	0	0.00	6	43.19	43.50	-6	9,777	-0.06%
2019/11/29	11	42.70	2	42.20	43.15	9	9,734	0.09%
2019/11/28	11	43.21	0	0.00	43.45	11	9,673	0.11%
2019/11/26	6	42.96	0	0.00	43.50	6	9,652	0.06%
2019/11/25	1.2	42.24	2	42.80	42.75	-0.8	9,633	-0.01%
2019/11/22	1	42.35	0	0.00	42.35	1	9,644	0.01%
2019/11/21	0.5	42.75	1	41.55	42.60	-0.5	9,690	-0.01%
2019/11/20	3	42.63	1	42.50	42.35	2	9,701	0.02%
2019/11/18	0	0.00	3	43.27	43.50	-3	9,730	-0.03%
2019/11/15	2.3	42.75	25	42.78	43.05	-22.7	9,742	-0.23%
2019/11/14	13	41.80	50	42.23	42.20	-37	9,773	-0.38%
2019/11/13	17	42.54	10	42.07	42.10	7	9,656	0.07%
2019/11/12	3	44.67	2	44.80	44.65	1	9,317	0.01%
2019/11/11	26	45.87	23	45.33	45.20	3	9,183	0.03%
2019/11/08	0	0.00	37	45.22	45.70	-37	8,954	-0.41%
2019/11/07	9	44.73	16	44.79	44.95	-7	8,821	-0.08%
2019/11/06	2	44.65	5	44.53	44.60	-3	8,649	-0.03%
2019/11/05	2	44.08	1	44.25	44.05	1	8,518	0.01%
2019/11/04	13	45.00	1	45.95	45.00	12	8,393	0.14%
2019/11/01	48	46.90	60	46.49	45.90	-12	8,267	-0.15%
2019/10/31	10	45.48	2	45.90	45.70	8	7,899	0.10%
2019/10/30	7	45.51	2	45.00	45.00	5	7,712	0.06%
2019/10/29	77	45.09	11	45.28	44.75	66	7,522	0.88%
2019/10/28	7	44.56	0	0.00	44.20	7	7,296	0.10%
2019/10/25	4	43.98	4	44.05	43.80	0	7,172	0.00%
2019/10/24	8	45.01	15	45.57	44.80	-7	7,057	-0.10%
2019/10/23	14	46.00	3	45.50	45.05	11	6,886	0.16%
2019/10/22	10	47.52	8	46.31	46.00	2	6,665	0.03%
2019/10/21	2	44.00	12	43.76	44.00	-10	5,805	-0.17%
2019/10/18	10	43.42	0	0.00	43.60	10	5,744	0.17%
2019/10/17	2	42.95	2	43.00	43.35	0	5,658	0.00%
2019/10/16	6	43.84	18	43.49	43.05	-12	5,626	-0.21%
2019/10/15	23	43.88	25	43.75	43.30	-2	5,344	-0.04%
2019/10/14	19	43.61	153	42.54	44.55	-134	5,150	-2.60%	大賣/鉅額交易
2019/10/09	66	40.16	19	39.99	40.50	47	4,702	1.00%
2019/10/08	27	38.75	27	38.85	38.50	0	4,309	0.00%
2019/10/07	1	36.95	22	37.31	37.35	-21	4,173	-0.50%
2019/10/04	3	36.53	2	36.00	36.55	1	4,071	0.02%
2019/09/27	1	34.90	0	0.00	34.80	1	4,004	0.02%
2019/09/26	3	35.93	0	0.00	35.60	3	3,976	0.08%
2019/09/25	5	35.50	0	0.00	35.55	5	3,944	0.13%
2019/09/24	4	36.19	0	0.00	36.00	4	3,936	0.10%
2019/09/20	10	36.77	0	0.00	36.10	10	3,869	0.26%
2019/09/19	2	36.45	0	0.00	36.50	2	3,745	0.05%
2019/09/18	7	36.54	4	36.94	37.00	3	3,653	0.08%
2019/09/17	2	35.70	0	0.00	35.55	2	3,510	0.06%
2019/09/16	1	35.60	0	0.00	35.95	1	3,567	0.03%
2019/09/12	0	0.00	1	35.45	36.15	-1	3,531	-0.03%
2019/09/11	1	34.45	0	0.00	34.70	1	3,454	0.03%
2019/09/10	0	0.00	1	34.90	34.80	-1	3,423	-0.03%
2019/09/09	10	37.80	11	37.50	35.70	-1	3,350	-0.03%
2019/09/06	1	36.60	2	36.50	36.60	-1	3,022	-0.03%
2019/09/03	0	0.00	1	34.80	35.20	-1	2,837	-0.04%
2019/09/02	0	0.00	1	34.80	34.80	-1	2,785	-0.04%
2019/08/29	1	34.35	0	0.00	34.50	1	2,747	0.04%
2019/08/27	5	33.98	0	0.00	33.75	5	2,691	0.19%
2019/08/26	2	33.65	0	0.00	33.35	2	2,671	0.07%
2019/08/22	10	35.43	7	35.84	35.75	3	2,602	0.12%
2019/08/20	6	35.26	8	35.60	35.05	-2	2,497	-0.08%
2019/08/19	2	35.00	0	0.00	35.05	2	2,432	0.08%
2019/08/02	1	31.90	1	32.05	31.80	0	2,666	0.00%
2019/08/01	1	33.35	0	0.00	33.35	1	2,703	0.04%
2019/07/30	5	35.15	10	35.83	35.15	-5	2,822	-0.18%
2019/07/29	10	35.70	25	35.63	35.65	-15	2,808	-0.53%
2019/07/26	46	35.73	11	35.72	35.70	35	2,837	1.23%
2019/07/25	2	35.25	0	0.00	35.30	2	2,875	0.07%
2019/07/18	4	35.75	0	0.00	34.90	4	3,040	0.13%
2019/07/15	0	0.00	2	35.35	35.15	-2	3,079	-0.07%
2019/07/11	7	35.86	1.7	36.82	36.80	5.3	3,099	0.17%
2019/07/10	2	33.50	26	35.36	35.80	-24	2,908	-0.83%
2019/07/08	6	32.58	0	0.00	32.35	6	2,991	0.20%
2019/07/04	0	0.00	5	32.65	32.90	-5	3,180	-0.16%
2019/07/03	1	32.10	0	0.00	32.10	1	3,236	0.03%
2019/06/26	0	0.00	0.2	31.50	31.45	-0.2	3,933	-0.01%
2019/06/21	8	32.61	8	33.10	31.70	0	4,317	0.00%
2019/06/20	1	32.20	0	0.00	32.35	1	4,331	0.02%
2019/06/17	2	31.20	1	30.90	31.00	1	4,482	0.02%
2019/06/14	8	31.61	0	0.00	31.55	8	4,557	0.18%
2019/06/13	1	31.85	2	32.50	31.50	-1	4,625	-0.02%
2019/06/12	2	32.58	10	31.53	32.95	-8	4,701	-0.17%
2019/06/11	1	31.70	5	31.70	31.15	-4	4,830	-0.08%
2019/06/05	15	31.30	0	0.00	31.10	15	6,114	0.25%
2019/06/04	5.5	31.05	2	31.10	31.00	3.5	6,214	0.06%
2019/06/03	0.2	31.65	0	0.00	31.50	0.2	6,445	0.00%
2019/05/31	1	32.10	0	0.00	32.05	1	6,806	0.01%
2019/05/30	2	31.33	0	0.00	31.40	2	7,087	0.03%
2019/05/29	0	0.00	1	30.75	30.75	-1	7,135	-0.01%
2019/05/24	1	31.00	0	0.00	31.60	1	7,203	0.01%
2019/05/23	0	0.00	1	31.50	30.90	-1	7,217	-0.01%
2019/05/22	1	33.05	1	32.45	32.20	0	7,189	0.00%
2019/05/21	1	32.30	0	0.00	32.65	1	7,196	0.01%
2019/05/17	1	31.90	0	0.00	31.55	1	7,296	0.01%
2019/05/16	1	33.10	0	0.00	32.85	1	7,308	0.01%
2019/05/15	1	34.00	0	0.00	33.95	1	7,297	0.01%
2019/05/14	2	32.30	0	0.00	33.00	2	7,285	0.03%
2019/05/10	1	33.50	0	0.00	33.70	1	7,109	0.01%
2019/04/29	3	37.78	2	38.23	37.50	1	6,501	0.02%
2019/04/26	20	39.03	22	38.94	38.95	-2	6,379	-0.03%
2019/04/25	1	37.85	0	0.00	37.95	1	6,240	0.02%
2019/04/24	0	0.00	3	37.90	37.85	-3	6,232	-0.05%
2019/04/23	0	0.00	1	37.90	37.95	-1	6,208	-0.02%
2019/04/19	5	37.88	1	37.65	37.70	4	6,119	0.07%
2019/04/18	8	39.13	1	38.25	38.25	7	6,016	0.12%
2019/04/16	2	39.95	0	0.00	39.50	2	5,834	0.03%
2019/04/15	2	39.45	3	38.95	40.20	-1	5,761	-0.02%
2019/04/12	1	40.85	1	39.20	38.95	0	5,677	0.00%
2019/04/11	0	0.00	4	40.55	40.05	-4	5,554	-0.07%
2019/04/10	81	42.04	1	41.10	41.10	80	5,459	1.47%
2019/04/09	3	43.32	4	43.13	42.90	-1	5,339	-0.02%
2019/04/08	8	44.25	29	44.99	43.05	-21	5,252	-0.40%
2019/04/03	135	42.43	201.1	43.08	43.45	-66.1	5,053	-1.31%	大買/大賣/
2019/04/02	7	39.71	2	40.18	39.50	5	4,620	0.11%
2019/03/29	0	0.00	1	39.30	39.20	-1	4,523	-0.02%
2019/03/28	0	0.00	1	40.05	39.05	-1	4,497	-0.02%
2019/03/27	51	40.15	54	40.60	40.75	-3	4,438	-0.07%
2019/03/26	35	39.72	41	39.09	39.00	-6	4,258	-0.14%
2019/03/22	3	38.75	1.1	38.92	38.25	1.9	4,042	0.05%
2019/03/20	1	38.75	1	39.00	38.15	0	3,961	0.00%
2019/03/19	8	38.93	4	39.13	38.00	4	3,894	0.10%
2019/03/18	27	37.95	0.3	38.50	38.65	26.7	3,804	0.70%
2019/03/15	83	39.52	6	39.97	38.50	77	3,726	2.07%
2019/03/14	2	40.15	4	39.98	40.65	-2	3,582	-0.06%
2019/03/13	7	39.17	123	39.77	40.30	-116	3,419	-3.39%	大賣/鉅額交易
2019/03/12	20	38.59	11	39.90	37.55	9	3,078	0.29%
2019/03/11	0	0.00	14	37.30	38.60	-14	2,521	-0.56%
2019/03/08	0	0.00	7	34.77	35.10	-7	2,187	-0.32%
2019/03/07	0	0.00	1	34.65	35.10	-1	2,108	-0.05%
2019/03/06	0	0.00	3.5	34.52	34.70	-3.5	1,888	-0.18%
2019/03/05	2	32.08	1.2	32.66	31.95	0.8	1,550	0.05%
2019/03/04	1	29.20	2	29.50	30.40	-1	1,261	-0.08%
2019/02/27	0	0.00	2	28.68	28.80	-2	1,193	-0.17%
2019/02/26	1	28.50	17	28.53	28.35	-16	1,179	-1.36%
2019/02/22	2	27.33	0	0.00	27.30	2	1,125	0.18%
2019/02/20	0	0.00	2	27.85	28.10	-2	1,163	-0.17%
2019/02/19	0	0.00	2	27.70	28.00	-2	1,301	-0.15%
2019/02/18	18	28.07	0	0.00	28.00	18	1,411	1.28%
2019/02/15	2	26.50	0	0.00	26.90	2	1,301	0.15%
2019/01/21	1	23.85	0	0.00	23.90	1	1,187	0.08%
2019/01/17	0	0.00	1	24.05	24.05	-1	1,200	-0.08%
2019/01/04	1	22.40	1	22.30	22.50	0	1,256	0.00%
2018/12/06	0	0.00	0.3	24.65	24.30	-0.3	1,444	-0.02%
2018/11/30	0	0.00	1	24.30	24.30	-1	1,402	-0.07%
2018/11/28	0	0.00	0.5	24.55	24.55	-0.5	1,362	-0.04%
2018/11/20	2	24.30	0	0.00	24.15	2	1,301	0.15%
2018/11/19	0.3	24.45	0	0.00	24.10	0.3	1,272	0.02%
2018/11/16	1	23.95	0	0.00	24.00	1	1,240	0.08%
2018/10/09	1	24.20	0	0.00	24.25	1	1,064	0.09%
2018/10/05	4	24.65	4	25.00	24.30	0	1,052	0.00%
2018/10/03	0.1	26.30	0	0.00	26.05	0.1	1,021	0.01%
2018/09/27	6	25.96	0	0.00	25.95	6	1,038	0.58%
2018/09/20	1	26.75	0	0.00	26.50	1	936	0.11%
2018/09/18	0	0.00	1	27.40	27.20	-1	916	-0.11%
2018/09/14	1.1	26.82	0	0.00	27.40	1.1	919	0.12%
2018/09/10	0	0.00	1	26.75	27.05	-1	937	-0.11%
2018/09/05	0	0.00	1	27.70	27.75	-1	944	-0.11%
2018/08/30	0	0.00	3	28.55	28.40	-3	983	-0.30%
2018/08/28	0	0.00	5	28.18	28.10	-5	990	-0.51%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/23	2	27.90	0	0.00	27.90	2	1,025	0.19%
2018/08/20	1	27.60	0	0.00	27.60	1	1,039	0.10%
2018/08/17	0	0.00	7	28.07	28.00	-7	1,032	-0.68%
2018/07/11	0.1	31.30	0	0.00	31.15	0.1	1,098	0.01%
2018/07/05	1	32.25	0	0.00	31.80	1	1,073	0.09%
2018/06/28	2	32.20	0	0.00	32.10	2	1,090	0.18%
2018/06/19	1	35.95	3	35.65	35.55	-2	1,031	-0.19%
2018/06/14	0	0.00	2	35.95	35.90	-2	990	-0.20%
2018/06/07	1	36.45	3	36.00	36.30	-2	961	-0.21%
2018/06/06	0	0.00	2	35.80	35.65	-2	942	-0.21%
2018/06/04	0	0.00	5	35.71	35.70	-5	934	-0.54%
2018/06/01	2	35.20	0	0.00	35.45	2	963	0.21%
2018/05/31	2	35.10	0	0.00	35.45	2	970	0.21%
2018/05/25	6	35.17	1	35.20	35.25	5	962	0.52%
2018/05/24	1	35.25	0	0.00	35.20	1	968	0.10%
2018/05/22	1	35.20	0	0.00	35.55	1	984	0.10%
2018/05/21	0	0.00	4.1	35.06	35.15	-4.1	1,002	-0.41%
2018/05/17	1	35.85	0	0.00	35.75	1	1,004	0.10%
2018/05/16	36	35.85	9	36.46	35.55	27	991	2.72%
2018/05/14	3	40.60	0	0.00	40.45	3	970	0.31%
2018/05/10	0	0.00	0	40.55	40.40	0	996	0.00%
2018/05/04	2	38.50	0	0.00	38.75	2	971	0.21%
2018/04/30	2	38.20	0	0.00	38.75	2	990	0.20%
2018/04/25	6	39.55	0	0.00	39.50	6	1,011	0.59%
2018/03/14	0	0.00	1	43.10	43.15	-1	1,721	-0.06%
2018/03/12	0	0.00	1	42.50	42.65	-1	1,768	-0.06%
2018/03/08	0	0.00	1	43.05	42.90	-1	1,811	-0.06%
2018/03/07	2	42.88	2	43.03	42.85	0	1,843	0.00%
2018/03/06	0	0.00	1	42.55	42.60	-1	1,828	-0.05%
2018/03/02	4	41.99	0	0.00	42.00	4	1,929	0.21%
2018/02/26	1	42.30	0	0.00	42.30	1	2,002	0.05%
2018/02/21	0	0.00	2.1	41.27	41.55	-2.1	2,072	-0.10%
2018/02/09	3	39.87	0	0.00	41.10	3	2,135	0.14%
2018/02/08	5	42.08	0	0.00	41.90	5	2,158	0.23%
2018/02/07	1	42.50	0	0.00	41.70	1	2,171	0.05%
2018/02/06	1	41.05	0	0.00	41.75	1	2,182	0.05%
2018/02/05	1	45.30	0	0.00	45.60	1	2,157	0.05%
2018/02/01	1	46.20	0	0.00	46.15	1	2,287	0.04%
2018/01/31	7	45.85	1	46.10	45.95	6	2,460	0.24%
2018/01/30	1	46.50	0	0.00	46.75	1	2,477	0.04%
2018/01/23	50	46.68	0	0.00	46.75	50	2,552	1.96%
2018/01/22	30	46.80	0.1	46.80	46.75	29.9	2,593	1.15%
2018/01/16	1	47.55	0	0.00	47.60	1	2,913	0.03%
2018/01/15	1	47.80	1	47.70	47.80	0	2,946	0.00%
2018/01/11	1	47.60	0	0.00	47.05	1	3,037	0.03%
2018/01/09	0	0.00	1	47.95	48.00	-1	3,122	-0.03%
2018/01/08	3	49.10	0	0.00	48.70	3	3,146	0.10%
2018/01/04	5	49.61	5	50.10	49.45	0	3,273	0.00%
2018/01/02	2	49.50	0	0.00	49.30	2	3,458	0.06%