正崴 (2392)-元大-桃興券商分點個股進出

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
58.5
漲跌
▲4.8
漲幅
+8.94%
成交量
36,861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

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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	23	57.86	39	58.02	58.50	-16	4,496	-0.36%
2024/05/17	6	53.15	13	53.65	53.70	-7	3,911	-0.18%
2024/05/16	7	52.03	19.2	52.19	52.00	-12.2	3,770	-0.32%
2024/05/15	24	51.80	8	53.14	51.60	16	3,721	0.43%
2024/05/14	12	52.05	54	51.14	51.50	-42	3,610	-1.16%
2024/05/13	11	51.31	12	50.80	51.60	-1	3,527	-0.03%
2024/05/10	7	48.41	6	48.75	48.75	1	3,315	0.03%
2024/05/09	20	49.10	21	48.80	48.80	-1	3,289	-0.03%
2024/05/08	0	0.00	2.4	49.37	49.35	-2.4	3,201	-0.07%
2024/05/07	3	49.37	10.7	49.74	49.45	-7.7	3,130	-0.25%
2024/05/06	39	49.41	7	49.04	49.50	32	2,921	1.10%
2024/05/03	6.9	48.50	2	48.73	48.75	4.9	2,761	0.18%
2024/04/26	1	45.75	0	0.00	45.50	1	2,404	0.04%
2024/04/25	1	45.85	1	45.55	45.40	0	2,422	0.00%
2024/04/18	0	0.00	1.1	45.54	46.25	-1.1	2,388	-0.04%
2024/04/16	3	43.87	0	0.00	43.50	3	2,351	0.13%
2024/04/15	2	45.90	1	45.95	45.80	1	2,301	0.04%
2024/04/12	0	0.00	1	45.95	46.25	-1	2,301	-0.04%
2024/04/09	0	0.00	1	46.50	46.25	-1	2,395	-0.04%
2024/04/08	0	0.00	1	46.05	45.90	-1	2,389	-0.04%
2024/04/03	2	46.55	0	0.00	46.35	2	2,378	0.08%
2024/04/02	0	0.00	1	47.05	47.00	-1	2,371	-0.04%
2024/04/01	3	47.15	2	47.00	47.10	1	2,388	0.04%
2024/03/29	8	47.49	4	47.46	46.40	4	2,313	0.17%
2024/03/28	3	46.55	7	46.55	46.00	-4	2,161	-0.19%
2024/03/27	7	47.41	3	46.50	47.10	4	2,122	0.19%
2024/03/26	1	45.00	0.1	44.60	44.85	0.9	2,030	0.04%
2024/03/22	0	0.00	1	44.95	45.00	-1	2,139	-0.05%
2024/03/21	1	44.90	0	0.00	44.90	1	2,252	0.04%
2024/03/20	2	44.60	1	45.05	44.40	1	2,327	0.04%
2024/03/19	0	0.00	4	44.25	44.05	-4	2,418	-0.17%
2024/03/15	1	44.65	3	45.00	44.15	-2	3,287	-0.06%
2024/03/14	0	0.00	4	44.91	44.40	-4	3,448	-0.12%
2024/03/13	6	45.69	0	0.00	45.15	6	3,437	0.17%
2024/03/12	2	44.58	1	44.05	45.20	1	3,402	0.03%
2024/03/07	1	45.55	1	45.80	45.45	0	3,320	0.00%
2024/03/06	1	46.15	0	0.00	46.05	1	3,334	0.03%
2024/03/05	0	0.00	8	46.26	46.50	-8	3,341	-0.24%
2024/03/04	10	46.14	2	45.88	45.85	8	3,355	0.24%
2024/03/01	1	45.50	3	45.42	46.05	-2	3,335	-0.06%
2024/02/29	0	0.00	1	45.20	45.45	-1	3,380	-0.03%
2024/02/27	0	0.00	5	44.25	44.50	-5	3,421	-0.15%
2024/02/26	1.2	44.87	0	0.00	44.50	1.2	3,391	0.04%
2024/02/20	2	43.45	1	43.60	43.50	1	3,318	0.03%
2024/02/19	0	0.00	1	43.60	43.75	-1	3,302	-0.03%
2024/02/16	3	43.12	0	0.00	43.20	3	3,320	0.09%
2024/02/15	2	42.50	0	0.00	42.85	2	3,317	0.06%
2024/02/01	0	44.30	1	44.40	44.05	-1	3,319	-0.03%
2024/01/31	0	0.00	1	44.75	44.75	-1	3,332	-0.03%
2024/01/29	1	44.80	2	44.85	44.80	-1	3,325	-0.03%
2024/01/24	1	45.10	2	45.45	45.00	-1	3,328	-0.03%
2024/01/23	0	0.00	7	44.84	44.75	-7	3,330	-0.21%
2024/01/19	6	43.55	7	43.86	43.90	-1	3,314	-0.03%
2024/01/18	1	44.50	0	0.00	44.30	1	3,292	0.03%
2024/01/17	0	0.00	1	44.20	44.15	-1	3,288	-0.03%
2024/01/16	1	44.35	0	0.00	44.65	1	3,273	0.03%
2024/01/15	0	0.00	1	45.50	45.20	-1	3,254	-0.03%
2024/01/11	11.2	44.76	6	44.86	44.75	5.2	3,265	0.16%
2024/01/10	1	44.60	0	0.00	44.75	1	3,293	0.03%
2024/01/08	0	0.00	213	46.00	45.80	-213	3,284	-6.49%	大賣/鉅額交易
2024/01/05	1.1	45.69	0.3	46.60	45.75	0.8	3,279	0.02%
2024/01/04	7	46.50	0	0.00	46.10	7	3,261	0.22%
2024/01/03	0	48.70	1	48.80	48.80	-1	3,179	-0.03%
2023/12/29	1	48.15	0	0.00	48.30	1	3,162	0.03%
2023/12/27	1	48.75	6	48.90	48.65	-5	3,156	-0.16%
2023/12/25	5	48.21	0.3	48.20	48.10	4.7	3,137	0.15%
2023/12/21	2	48.80	1	48.75	48.80	1	3,163	0.03%
2023/12/20	4	49.40	6	49.68	49.90	-2	3,185	-0.06%
2023/12/19	10	48.35	24	48.45	48.50	-14	3,128	-0.45%
2023/12/18	4	49.45	2	50.85	49.20	2	3,071	0.07%
2023/12/15	17	50.29	15	50.16	50.20	2	2,983	0.07%
2023/12/14	1	49.60	7.5	49.58	50.00	-6.5	3,012	-0.22%
2023/12/13	15	49.66	10	49.34	49.60	5	2,903	0.17%
2023/12/12	30	49.34	85.3	50.91	51.60	-55.3	2,612	-2.12%
2023/12/11	12	46.93	39.2	46.86	47.10	-27.2	2,064	-1.32%
2023/12/08	1	44.35	3	44.70	44.45	-2	1,938	-0.10%
2023/12/07	1	44.95	2	45.33	44.80	-1	1,949	-0.05%
2023/12/05	1	44.65	0	0.00	44.75	1	1,986	0.05%
2023/12/04	2	44.20	0	0.00	44.45	2	1,983	0.10%
2023/12/01	0	0.00	3	44.80	44.90	-3	1,982	-0.15%
2023/11/30	1	44.10	0	0.00	44.10	1	2,001	0.05%
2023/11/29	0	0.00	1	44.30	44.30	-1	2,037	-0.05%
2023/11/28	7	43.66	2	43.85	43.90	5	2,078	0.24%
2023/11/27	4	43.86	12	43.67	43.35	-8	2,148	-0.37%
2023/11/24	0	42.06	0	0.00	42.65	0	2,203	0.00%
2023/11/23	0	0.00	2	41.45	41.85	-2	2,166	-0.09%
2023/11/22	2.5	41.25	0	0.00	41.20	2.5	2,196	0.11%
2023/11/21	0	41.25	0	0.00	41.25	0	2,228	0.00%
2023/11/16	0	0.00	2	41.00	40.90	-2	2,278	-0.09%
2023/11/15	2	41.00	0	0.00	41.00	2	2,289	0.09%
2023/11/14	1	40.30	0	0.00	40.25	1	2,298	0.04%
2023/11/13	0	40.70	1.1	40.78	40.60	-1	2,331	-0.04%
2023/11/10	1	39.00	0	0.00	39.15	1	2,346	0.04%
2023/11/01	10	38.53	0	0.00	38.50	10	2,515	0.40%
2023/10/31	1	38.65	0	0.00	38.45	1	2,523	0.04%
2023/10/27	1	39.05	0	0.00	39.00	1	2,555	0.04%
2023/10/26	0	39.20	0	0.00	39.00	0	2,588	0.00%
2023/10/19	1	39.75	2	39.70	39.25	-1	2,886	-0.03%
2023/10/18	1	39.60	0	0.00	39.80	1	2,917	0.03%
2023/10/16	1	41.00	0	0.00	40.75	1	2,938	0.03%
2023/10/13	1	41.30	0	0.00	41.30	1	2,962	0.03%
2023/10/11	1	41.00	0	0.00	41.10	1	2,993	0.03%
2023/09/28	1	40.85	0	0.00	40.90	1	3,106	0.03%
2023/09/27	1.2	40.57	0	0.00	40.35	1.2	3,132	0.04%
2023/09/26	1	41.20	0	0.00	40.95	1	3,146	0.03%
2023/09/25	4	42.96	2	42.35	41.90	2	3,118	0.06%
2023/09/22	0	0.00	1	41.45	41.40	-1	3,061	-0.03%
2023/09/20	0	0.00	3	42.30	41.85	-3	3,045	-0.10%
2023/09/19	8	44.01	1	45.40	42.75	7	3,033	0.23%
2023/09/18	0	0.00	1	43.40	43.10	-1	2,978	-0.03%
2023/09/15	0	0.00	1.2	43.27	43.00	-1.2	2,965	-0.04%
2023/09/14	1	43.80	6	43.58	43.50	-5	2,939	-0.17%
2023/09/12	1	43.80	0	0.00	43.80	1	2,897	0.03%
2023/09/11	1	43.80	0	0.00	43.80	1	2,894	0.03%
2023/09/08	1	45.00	5	44.85	44.85	-4	2,844	-0.14%
2023/09/07	2	45.88	0	0.00	45.90	2	2,816	0.07%
2023/09/06	0	0.00	1	45.70	45.80	-1	2,882	-0.03%
2023/09/05	2	45.35	7	45.60	45.90	-5	2,854	-0.18%
2023/09/04	0	0.00	4	46.71	46.65	-4	2,804	-0.14%
2023/09/01	3	45.92	7	45.93	45.85	-4	2,740	-0.15%
2023/08/31	9	46.08	12	46.55	46.65	-3	2,656	-0.11%
2023/08/30	1	45.65	9	45.50	45.80	-8	2,554	-0.31%
2023/08/29	1.2	44.08	17	44.14	44.10	-15.8	2,428	-0.65%
2023/08/28	5	43.80	5	43.85	43.80	0	2,421	0.00%
2023/08/25	0	0.00	12	43.13	43.25	-12	2,478	-0.48%
2023/08/24	0	0.00	6	42.96	43.05	-6	2,444	-0.25%
2023/08/23	10	43.01	11	43.40	42.95	-1	2,425	-0.04%
2023/08/22	0	0.00	2	42.50	42.60	-2	2,386	-0.08%
2023/08/18	0	0.00	6	42.82	42.95	-6	2,361	-0.25%
2023/08/17	1	42.95	1	42.45	42.85	0	2,326	0.00%
2023/08/16	1	42.45	1	42.35	42.35	0	2,277	0.00%
2023/08/15	0	0.00	2	42.13	42.20	-2	2,221	-0.09%
2023/08/14	2.2	39.75	0	0.00	39.95	2.2	2,106	0.10%
2023/08/09	5	39.45	0	0.00	39.45	5	2,113	0.24%
2023/08/08	5	39.65	0	0.00	40.00	5	2,112	0.24%
2023/08/07	1	38.75	0	0.00	38.75	1	2,087	0.05%
2023/08/02	1	38.50	0	0.00	38.25	1	2,074	0.05%
2023/07/31	1.4	39.27	0	0.00	39.00	1.4	2,043	0.07%
2023/07/28	7.1	39.36	0	0.00	39.70	7.1	2,008	0.35%
2023/07/27	1	40.00	4	40.40	40.00	-3	1,985	-0.15%
2023/07/26	1	40.55	0	0.00	40.50	1	1,964	0.05%
2023/07/25	9	43.22	0	0.00	43.30	9	1,855	0.49%
2023/07/21	0	0.00	1	42.95	42.95	-1	1,720	-0.06%
2023/07/19	0	0.00	5	43.05	42.80	-5	1,639	-0.30%
2023/07/18	0	0.00	5	43.50	43.25	-5	1,633	-0.31%
2023/07/17	10	43.55	1	43.70	43.95	9	1,619	0.56%
2023/07/10	1	43.25	0	0.00	42.90	1	1,779	0.06%
2023/07/07	0	0.00	4	43.45	43.25	-4	1,869	-0.21%
2023/07/06	0	0.00	16	44.08	43.70	-16	1,839	-0.87%
2023/07/04	0	0.00	1	43.25	43.25	-1	1,720	-0.06%
2023/07/03	0	0.00	2	42.70	42.75	-2	1,688	-0.12%
2023/06/29	0	0.00	3	41.95	42.30	-3	1,684	-0.18%
2023/06/28	5	42.36	0	0.00	42.00	5	1,691	0.30%
2023/06/27	0	42.45	0	0.00	42.25	0	1,705	0.00%
2023/06/26	0	0.00	7	42.93	42.55	-7	1,751	-0.40%
2023/06/21	0	0.00	1	41.75	41.90	-1	1,884	-0.05%
2023/06/20	0	0.00	3	41.60	41.60	-3	1,906	-0.16%
2023/06/19	3	41.95	2	41.85	41.70	1	1,906	0.05%
2023/06/16	5	42.30	0	0.00	41.90	5	1,926	0.26%
2023/06/15	0	0.00	2	41.55	41.55	-2	1,872	-0.11%
2023/06/14	1	41.95	2	41.90	41.80	-1	1,881	-0.05%
2023/06/12	9	42.17	0	0.00	41.90	9	1,870	0.48%
2023/06/07	1	41.90	0	0.00	41.60	1	1,797	0.06%
2023/06/06	1	42.05	0	0.00	41.85	1	1,808	0.06%
2023/05/31	1	41.85	4	41.85	41.65	-3	1,784	-0.17%
2023/05/25	2	40.18	0	0.00	40.10	2	1,743	0.11%
2023/05/24	1	40.30	0	40.50	40.50	1	1,745	0.06%
2023/05/19	6	40.05	0	0.00	40.05	6	1,758	0.34%
2023/05/18	0	0.00	1	40.30	40.10	-1	1,762	-0.06%
2023/05/10	0.2	41.60	0	0.00	41.70	0.2	1,799	0.01%
2023/05/08	0	0.00	2	42.05	42.00	-2	1,870	-0.11%
2023/05/03	0.2	42.10	0	0.00	42.10	0.2	1,959	0.01%
2023/04/28	0	0.00	1	41.80	41.90	-1	2,000	-0.05%
2023/04/27	0	0.00	3	41.40	41.15	-3	1,989	-0.15%
2023/04/26	0	0.00	3	41.30	41.30	-3	1,981	-0.15%
2023/04/25	1	41.15	1	40.60	40.60	0	1,982	0.00%
2023/04/24	0	0.00	1	41.40	41.35	-1	1,956	-0.05%
2023/04/21	0	0.00	1	41.40	41.45	-1	1,950	-0.05%
2023/04/20	1	42.55	1	42.35	42.35	0	1,929	0.00%
2023/04/19	2	43.25	1	43.60	43.25	1	1,909	0.05%
2023/04/18	1	43.20	2.1	43.19	42.95	-1.1	1,859	-0.06%
2023/04/17	0	0.00	6	43.35	43.35	-6	1,795	-0.33%
2023/04/14	0	0.00	3	43.08	43.25	-3	1,775	-0.17%
2023/04/13	3	43.27	14	43.15	43.05	-11	1,728	-0.64%
2023/04/12	11	42.95	3	42.92	43.15	8	1,639	0.49%
2023/03/31	0	0.00	0.3	41.35	41.35	-0.3	1,495	-0.02%
2023/03/29	2	41.60	0	0.00	41.95	2	1,479	0.14%
2023/03/28	0	0.00	1	41.25	41.40	-1	1,476	-0.07%
2023/03/27	9	42.17	6	42.24	41.70	3	1,461	0.21%
2023/03/24	5	43.14	17.1	42.83	42.85	-12.1	1,396	-0.86%
2023/03/23	2	39.88	1	40.15	40.05	1	1,192	0.08%
2023/03/22	7	39.44	0	0.00	39.40	7	1,175	0.60%
2023/03/21	3	39.78	2	39.43	39.40	1	1,182	0.08%
2023/03/17	2	39.42	2	39.55	39.10	0	1,183	0.00%
2023/03/16	2	38.18	0	0.00	38.30	2	1,158	0.17%
2023/03/10	1	39.85	0	0.00	39.30	1	1,346	0.07%
2023/03/07	1	40.25	0	0.00	40.25	1	1,633	0.06%
2023/03/01	0	0.00	1	39.00	39.00	-1	1,778	-0.06%
2023/02/23	1	40.10	0.1	40.10	39.90	0.9	1,738	0.05%
2023/02/21	1	40.45	0	0.00	40.40	1	1,727	0.06%
2023/02/17	1	39.85	0	0.00	40.05	1	1,741	0.06%
2023/02/15	1	40.00	0	0.00	39.95	1	1,809	0.06%
2023/02/09	0	0.00	2.1	40.89	40.75	-2.1	1,811	-0.12%
2023/02/08	0	0.00	1	40.10	40.35	-1	1,776	-0.06%
2023/02/07	0	0.00	1	40.15	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	5	40.20	40.10	-5	1,736	-0.29%
2023/02/03	0	0.00	3	39.73	39.80	-3	1,685	-0.18%
2023/02/02	0	0.00	5	39.49	39.55	-5	1,646	-0.30%
2023/02/01	1	38.85	0	0.00	38.70	1	1,603	0.06%
2023/01/31	1	38.55	1	38.25	38.55	0	1,595	0.00%
2023/01/30	1	37.15	0	0.00	38.00	1	1,579	0.06%
2023/01/13	0.1	37.25	0	0.00	36.85	0.1	1,559	0.01%
2023/01/10	0	0.00	18	37.53	37.50	-18	1,657	-1.09%
2023/01/09	0	0.00	1	37.30	37.30	-1	1,680	-0.06%
2023/01/05	0	0.00	2	37.13	37.15	-2	1,774	-0.11%
2022/12/29	1	36.25	0	0.00	36.95	1	2,132	0.05%
2022/12/28	10.7	37.11	0	0.00	36.65	10.7	2,133	0.50%
2022/12/20	3	37.02	0	0.00	36.85	3	2,127	0.14%
2022/12/19	2	37.65	0	0.00	37.85	2	2,122	0.09%
2022/12/13	1	38.40	0	0.00	37.95	1	2,097	0.05%
2022/12/09	3	38.28	0	0.00	38.25	3	2,083	0.14%
2022/12/06	0	0.00	55	39.77	39.40	-55	2,018	-2.72%
2022/12/05	3	39.32	0	0.00	39.25	3	1,974	0.15%
2022/12/02	1	40.20	7	39.76	39.90	-6	1,934	-0.31%
2022/12/01	3	38.88	4	38.98	39.20	-1	1,848	-0.05%
2022/11/30	5	38.96	14	39.43	39.40	-9	1,783	-0.50%
2022/11/29	61	39.11	0	0.00	38.80	61	1,697	3.59%
2022/11/28	3	37.68	3	37.77	38.20	0	1,540	0.00%
2022/11/25	1	37.00	0	0.00	36.35	1	1,451	0.07%
2022/11/24	0	0.00	2	36.20	36.25	-2	1,383	-0.14%
2022/11/21	1	35.45	0	0.00	35.55	1	1,409	0.07%
2022/11/18	1	36.05	0	0.00	35.70	1	1,428	0.07%
2022/11/17	0	0.00	1	35.55	35.55	-1	1,444	-0.07%
2022/11/15	0	0.00	1	35.70	35.85	-1	1,498	-0.07%
2022/11/14	3	35.20	5	35.67	35.75	-2	1,600	-0.12%
2022/11/11	1	34.75	0	0.00	34.70	1	1,623	0.06%
2022/11/10	0	0.00	2	35.00	35.20	-2	1,644	-0.12%
2022/11/09	0	0.00	1	35.15	35.40	-1	1,645	-0.06%
2022/11/01	0	0.00	1	33.70	34.10	-1	1,609	-0.06%
2022/10/31	1	33.60	1	33.65	33.60	0	1,606	0.00%
2022/10/28	1	33.50	0	0.00	33.30	1	1,606	0.06%
2022/10/20	1	34.30	0	0.00	34.60	1	1,554	0.06%
2022/10/18	1	36.65	1	37.00	36.25	0	1,466	0.00%
2022/10/17	1	36.00	1	36.60	36.80	0	1,443	0.00%
2022/10/14	1	36.05	1.1	36.55	36.60	-0.1	1,417	-0.01%
2022/10/13	0	0.00	3	36.15	34.80	-3	1,383	-0.22%
2022/10/12	2	36.65	4	36.98	37.20	-2	1,324	-0.15%
2022/10/11	14	36.76	13	36.76	36.35	1	1,265	0.08%
2022/10/07	4	37.34	4.1	36.93	37.25	-0.1	1,124	-0.01%
2022/09/30	0	0.00	1	33.90	33.90	-1	967	-0.10%
2022/09/26	0	0.00	1	33.30	33.45	-1	956	-0.10%
2022/09/22	1	35.60	1	35.40	35.40	0	953	0.00%
2022/09/19	0	0.00	2	36.35	36.45	-2	939	-0.21%
2022/09/16	0	0.00	0.2	36.55	36.50	-0.2	946	-0.02%
2022/09/08	0.1	36.35	0	0.00	36.45	0.1	971	0.01%
2022/09/07	0	0.00	5	35.60	35.60	-5	964	-0.52%
2022/09/06	1	35.95	0	0.00	36.00	1	962	0.10%
2022/08/31	0	0.00	2	37.33	37.30	-2	928	-0.22%
2022/08/30	1	37.55	1	37.60	37.65	0	919	0.00%
2022/08/29	0	0.00	2	37.00	37.35	-2	910	-0.22%
2022/08/26	0	0.00	2	37.85	37.90	-2	892	-0.22%
2022/08/25	2	37.35	1	37.40	37.50	1	871	0.11%
2022/08/24	1	37.40	1	37.45	37.35	0	854	0.00%
2022/08/23	4	37.16	1	37.05	37.00	3	838	0.36%
2022/08/22	3	38.10	5	37.97	37.35	-2	816	-0.24%
2022/08/19	1.2	37.75	10	38.20	38.25	-8.8	759	-1.16%
2022/08/18	7	36.75	3	36.88	36.95	4	642	0.62%
2022/08/17	21	36.40	2	35.75	36.40	19	582	3.26%
2022/08/16	0	0.00	3	34.70	34.85	-3	524	-0.57%
2022/08/15	1	33.90	1	34.20	34.15	0	510	0.00%
2022/08/11	1	32.80	1	32.80	32.80	0	494	0.00%
2022/08/10	2	32.48	1	32.40	32.50	1	493	0.20%
2022/08/04	1	31.60	0	0.00	31.65	1	479	0.21%
2022/07/27	0	0.00	0.9	32.19	32.10	-0.9	489	-0.18%
2022/07/26	0	0.00	0.1	32.30	32.05	-0.1	489	-0.03%
2022/07/22	1	31.80	0	0.00	31.85	1	491	0.20%
2022/07/20	1	31.70	0	0.00	31.55	1	508	0.20%
2022/07/18	0	0.00	0	32.65	32.65	0	514	-0.01%
2022/07/07	0	31.65	0	0.00	31.60	0	521	0.01%
2022/06/30	1	33.15	0	0.00	33.05	1	556	0.18%
2022/06/20	0	32.95	0	0.00	32.50	0	580	0.00%
2022/06/17	0	0.00	9	33.40	33.20	-9	578	-1.56%
2022/06/16	0	0.00	1	33.70	33.50	-1	574	-0.17%
2022/06/13	2	34.10	0	0.00	33.95	2	593	0.34%
2022/06/09	0	0.00	10	34.80	34.75	-10	596	-1.68%
2022/06/06	0	0.00	1	34.50	34.35	-1	605	-0.17%
2022/05/30	2	34.40	0	0.00	34.45	2	624	0.32%
2022/05/27	2	34.05	0	0.00	34.05	2	624	0.32%
2022/05/18	0	0.00	2	33.70	33.70	-2	655	-0.30%
2022/05/12	1	32.75	0	0.00	32.70	1	687	0.15%
2022/05/09	2	33.30	0	0.00	33.25	2	690	0.29%
2022/05/06	1	33.80	0	0.00	33.85	1	693	0.14%
2022/05/03	0	0.00	0	34.35	34.20	0	718	0.00%
2022/04/28	1	34.00	0.7	34.23	34.15	0.3	762	0.04%
2022/04/27	1	33.75	1.3	33.93	33.75	-0.3	769	-0.04%
2022/04/26	1	34.95	0	0.00	35.00	1	766	0.13%
2022/04/22	2	35.73	0	0.00	35.75	2	774	0.26%
2022/04/15	5	34.92	0	0.00	34.90	5	903	0.55%
2022/04/14	0	0.00	13	35.25	35.35	-13	978	-1.33%
2022/04/13	3	35.42	0	0.00	35.50	3	1,170	0.26%
2022/04/12	1	35.45	0	0.00	35.25	1	1,436	0.07%
2022/04/11	3.1	36.18	0	0.00	35.95	3.1	1,527	0.20%
2022/04/08	1	36.90	5	36.85	36.90	-4	1,637	-0.24%
2022/04/06	1	37.25	0	0.00	37.50	1	1,631	0.06%
2022/03/31	1	37.50	1	37.95	37.85	0	1,642	0.00%
2022/03/30	3	37.72	2	37.60	37.70	1	1,638	0.06%
2022/03/29	0	0.00	8	37.70	37.70	-8	1,626	-0.49%
2022/03/25	4	38.21	2	38.23	38.30	2	1,615	0.12%
2022/03/24	10	38.95	1	39.00	39.10	9	1,598	0.56%
2022/03/18	0	0.00	2	37.80	38.00	-2	1,594	-0.13%
2022/03/17	1	37.90	0	0.00	38.00	1	1,596	0.06%
2022/03/10	1	38.25	1	38.30	38.25	0	1,596	0.00%
2022/03/08	0	0.00	0.8	38.03	37.55	-0.8	1,606	-0.05%
2022/03/07	1	37.90	1.2	38.01	37.90	-0.2	1,602	-0.01%
2022/03/04	3	38.32	0	0.00	38.35	3	1,594	0.19%
2022/03/03	1	38.80	0	0.00	38.65	1	1,600	0.06%
2022/02/25	0	0.00	4	38.10	38.20	-4	1,619	-0.25%
2022/02/24	1	38.20	2	38.50	38.00	-1	1,654	-0.06%
2022/02/23	2	38.80	12	38.78	38.75	-10	1,654	-0.60%
2022/02/18	3	39.18	0	0.00	39.15	3	1,694	0.18%
2022/02/17	10	39.00	3.4	38.99	38.90	6.6	1,694	0.39%
2022/02/16	0	0.00	0.6	38.51	38.40	-0.6	1,697	-0.03%
2022/02/15	1	38.25	0	0.00	38.15	1	1,697	0.06%
2022/02/10	2	38.90	1	39.05	39.05	1	1,697	0.06%
2022/02/09	1	38.85	0	0.00	39.05	1	1,698	0.06%
2022/02/08	1	38.45	0	0.00	38.85	1	1,700	0.06%
2022/01/26	2	37.70	10	37.78	37.70	-8	1,709	-0.47%
2022/01/25	3	37.55	1	37.50	37.55	2	1,721	0.12%
2022/01/24	2	37.83	0	0.00	37.85	2	1,715	0.12%
2022/01/21	2	38.53	0	0.00	38.40	2	1,712	0.12%
2022/01/18	0	0.00	6	38.92	38.90	-6	1,724	-0.35%
2022/01/17	1	38.75	0	0.00	38.95	1	1,720	0.06%
2022/01/14	2	38.85	0	0.00	38.65	2	1,719	0.12%
2022/01/13	1	39.15	0	0.00	39.30	1	1,718	0.06%
2022/01/12	0	0.00	1	39.35	39.60	-1	1,708	-0.06%
2022/01/11	3	39.70	3	39.73	39.50	0	1,678	0.00%
2022/01/10	6	40.20	0	0.00	40.15	6	1,653	0.36%
2022/01/07	24	41.41	21	40.65	40.70	3	1,623	0.18%
2022/01/06	13	42.26	7	42.13	41.80	6	1,541	0.39%
2022/01/05	5	41.62	15.1	41.99	42.80	-10.1	1,360	-0.74%
2022/01/04	4	40.75	0	0.00	40.80	4	1,101	0.36%
2022/01/03	18	40.86	28.1	40.62	41.35	-10.1	1,033	-0.98%
2021/12/30	0	0.00	3	39.60	39.55	-3	963	-0.31%
2021/12/29	1	39.25	0	0.00	39.30	1	1,040	0.10%
2021/12/28	1	39.30	1	39.35	39.40	0	1,040	0.00%
2021/12/27	0	0.00	1	39.50	39.40	-1	1,041	-0.10%
2021/12/24	0	0.00	1	39.20	39.00	-1	1,036	-0.10%
2021/12/22	0	0.00	0.1	38.75	38.75	-0.1	1,042	-0.01%
2021/12/16	1	38.75	0	0.00	38.70	1	1,056	0.09%
2021/12/14	0	0.00	0.1	39.00	38.75	-0.1	1,085	0.00%
2021/12/10	0	0.00	1	38.80	38.85	-1	1,088	-0.09%
2021/12/09	5	39.05	1	39.00	38.90	4	1,087	0.37%
2021/12/08	0	0.00	5	38.50	38.50	-5	1,076	-0.46%
2021/12/06	3	38.07	0	0.00	38.05	3	1,073	0.28%
2021/12/01	0	0.00	0	38.50	38.40	0	1,073	0.00%
2021/11/30	4	38.43	2	38.55	38.40	2	1,074	0.19%
2021/11/29	3	38.33	2	38.20	38.20	1	1,076	0.09%
2021/11/26	2	39.50	2	39.20	38.80	0	1,086	0.00%
2021/11/24	3	39.00	4	39.35	39.65	-1	1,082	-0.09%
2021/11/23	17	39.36	0	0.00	39.05	17	1,079	1.57%
2021/11/22	0	0.00	1	39.60	39.70	-1	1,045	-0.10%
2021/11/19	0	0.00	2	39.10	39.10	-2	1,037	-0.20%
2021/11/17	0	0.00	1	39.10	39.55	-1	1,021	-0.10%
2021/11/16	1	38.80	0	0.00	38.85	1	999	0.10%
2021/11/15	1	38.75	1	38.55	38.65	0	998	0.00%
2021/11/08	0	0.00	0.2	38.65	38.60	-0.2	1,031	-0.02%
2021/11/05	1	38.85	0	0.00	38.95	1	1,043	0.10%
2021/11/04	1	39.10	0	0.00	39.00	1	1,053	0.09%
2021/11/02	2	39.05	0	0.00	38.40	2	1,045	0.19%
2021/11/01	3	38.43	0	0.00	38.80	3	1,044	0.29%
2021/10/29	1	38.60	0	0.00	38.60	1	1,058	0.09%
2021/10/28	0	0.00	4	38.55	39.05	-4	1,046	-0.38%
2021/10/26	0	0.00	1	38.20	38.20	-1	1,027	-0.10%
2021/10/21	0.1	38.20	0	0.00	37.60	0.1	1,091	0.01%
2021/10/19	0	0.00	1	37.65	37.60	-1	1,087	-0.09%
2021/10/18	2	37.43	0	0.00	37.50	2	1,101	0.18%
2021/10/15	1	37.50	0	0.00	37.45	1	1,140	0.09%
2021/10/08	3	38.73	2	38.28	38.40	1	1,463	0.07%
2021/10/07	3	38.62	0	0.00	38.30	3	1,858	0.16%
2021/10/06	0	0.00	5	37.85	38.10	-5	1,847	-0.27%
2021/10/05	1	37.10	0	0.00	37.00	1	1,774	0.06%
2021/10/04	1	36.80	0	0.00	36.85	1	1,783	0.06%
2021/10/01	0	0.00	1	37.20	37.20	-1	1,804	-0.06%
2021/09/30	0	0.00	1.2	37.96	38.05	-1.2	1,811	-0.06%
2021/09/24	1	37.55	0	0.00	37.70	1	1,870	0.05%
2021/09/22	2	36.43	0	0.00	36.50	2	1,882	0.11%
2021/09/08	1	37.70	0	0.00	37.60	1	1,976	0.05%
2021/09/01	0	0.00	1	38.75	38.60	-1	1,996	-0.05%
2021/08/27	0	0.00	1	38.95	38.80	-1	2,002	-0.05%
2021/08/26	0	0.00	1	38.65	38.55	-1	2,000	-0.05%
2021/08/24	0	0.00	10	38.42	38.40	-10	2,039	-0.49%
2021/08/20	1	37.40	0	0.00	37.55	1	2,072	0.05%
2021/08/19	1	37.90	0	0.00	37.75	1	2,078	0.05%
2021/08/18	5	38.50	0	0.00	38.50	5	2,080	0.24%
2021/08/17	1	38.06	0	0.00	37.90	1	2,091	0.05%
2021/08/16	2	38.90	1	38.15	38.40	1	2,086	0.05%
2021/08/13	1	39.55	0	0.00	39.20	1	2,080	0.05%
2021/08/12	2	39.80	0.1	41.50	39.75	1.9	2,080	0.09%
2021/08/11	0	0.00	3	39.97	39.90	-3	2,097	-0.14%
2021/08/10	1	40.00	7	40.26	40.05	-6	2,122	-0.28%
2021/08/06	2	40.93	0	0.00	40.85	2	2,197	0.09%
2021/08/05	5	41.10	0	0.00	41.10	5	2,223	0.22%
2021/08/04	2	39.90	0	0.00	40.30	2	2,282	0.09%
2021/07/30	1	40.50	0	0.00	40.40	1	2,345	0.04%
2021/07/28	1.1	40.47	1	40.25	41.00	0.1	2,374	0.00%
2021/07/23	1	41.25	0	0.00	41.20	1	2,446	0.04%
2021/07/22	1	41.05	10	41.05	40.85	-9	2,455	-0.37%
2021/07/21	2	41.00	10	40.80	40.60	-8	2,469	-0.32%
2021/07/20	12	41.63	0	0.00	41.35	12	2,457	0.49%
2021/07/19	6	45.03	0.1	45.00	45.00	5.9	2,360	0.25%
2021/07/16	15	45.38	1	45.45	45.30	14	2,335	0.60%
2021/07/15	4	45.80	2.5	45.70	45.85	1.5	2,300	0.07%
2021/07/14	44.1	47.03	44	46.93	46.15	0.1	2,248	0.00%
2021/07/13	200	43.60	3	43.80	44.00	197	1,848	10.66%	大買/鉅額交易
2021/07/12	2	43.10	1	43.10	43.20	1	1,833	0.05%
2021/07/08	0	0.00	0.2	42.95	43.00	-0.2	1,891	-0.01%
2021/07/06	0	0.00	10	43.35	43.40	-10	1,954	-0.51%
2021/07/05	10	43.20	0	0.00	43.35	10	2,016	0.50%
2021/07/02	1	42.60	0	0.00	42.60	1	2,068	0.05%
2021/07/01	0	0.00	2	42.55	42.45	-2	2,109	-0.09%
2021/06/29	0	0.00	0.1	42.15	41.90	-0.1	2,156	0.00%
2021/06/28	1	42.05	5	42.10	42.30	-4	2,172	-0.18%
2021/06/25	0	42.25	4	42.15	42.00	-4	2,200	-0.18%
2021/06/24	0	41.50	0	0.00	41.55	0	2,257	0.00%
2021/06/23	0	0.00	13	40.90	41.05	-13	2,305	-0.56%
2021/06/22	2	40.38	0	0.00	40.20	2	2,337	0.09%
2021/06/21	4	40.29	0	0.00	40.10	4	2,365	0.17%
2021/06/18	9	40.76	0	0.00	40.90	9	2,524	0.36%
2021/06/17	0	0.00	3	41.15	41.15	-3	2,589	-0.12%
2021/06/16	2	40.40	0	0.00	40.55	2	2,646	0.08%
2021/06/15	3	40.35	0	0.00	40.35	3	2,701	0.11%
2021/06/11	0	0.00	8	40.92	40.85	-8	2,818	-0.28%
2021/06/09	4	40.18	0	0.00	40.00	4	2,865	0.14%
2021/06/08	4	40.05	0	0.00	40.00	4	2,888	0.14%
2021/06/04	0	0.00	2	40.50	40.40	-2	2,906	-0.07%
2021/06/02	1	40.65	3.3	40.75	40.65	-2.3	2,943	-0.08%
2021/06/01	10	41.10	1	41.00	41.15	9	2,940	0.31%
2021/05/31	0	0.00	2	40.20	40.20	-2	2,949	-0.07%
2021/05/27	2	39.50	0	0.00	39.65	2	2,999	0.07%
2021/05/26	1	39.75	0	0.00	39.75	1	3,014	0.03%
2021/05/25	0	0.00	3	39.85	39.85	-3	3,032	-0.10%
2021/05/21	1	38.60	0	0.00	38.65	1	3,162	0.03%
2021/05/19	2.1	38.36	0	0.00	38.40	2.1	3,246	0.06%
2021/05/18	2	37.00	0	0.00	38.85	2	3,251	0.06%
2021/05/17	4.1	36.90	5	37.50	36.90	-0.9	3,251	-0.03%
2021/05/13	5	39.60	4	39.28	39.20	1	3,192	0.03%
2021/05/12	4	40.19	8	39.64	39.25	-4	3,183	-0.13%
2021/05/11	2	42.10	6	42.04	41.50	-4	3,132	-0.13%
2021/05/10	10	43.19	2	43.18	43.10	8	3,114	0.26%
2021/05/07	1	43.90	0	0.00	44.10	1	3,136	0.03%
2021/05/06	3	43.28	5	43.27	42.95	-2	3,140	-0.06%
2021/05/05	2	43.50	1	43.60	43.10	1	3,143	0.03%
2021/05/04	9	43.80	0	0.00	43.65	9	3,183	0.28%
2021/05/03	4	45.43	0	0.00	45.10	4	3,291	0.12%
2021/04/29	3	46.77	6	46.32	46.35	-3	3,338	-0.09%
2021/04/28	10	47.00	0	0.00	46.75	10	3,402	0.29%
2021/04/26	1	46.30	1	46.40	46.25	0	3,494	0.00%
2021/04/22	2	46.88	3	47.25	46.35	-1	3,742	-0.03%
2021/04/21	6	47.70	2	47.85	47.55	4	3,881	0.10%
2021/04/20	0	0.00	44	47.32	47.30	-44	3,910	-1.13%
2021/04/19	1	46.75	0	0.00	46.80	1	4,077	0.02%
2021/04/16	5	46.62	32	46.52	46.80	-27	4,170	-0.65%
2021/04/14	3	45.78	220	46.15	46.40	-217	4,309	-5.03%	大賣/鉅額交易
2021/04/13	3	46.72	0	0.00	46.65	3	4,709	0.06%
2021/04/12	2	47.50	0	0.00	47.40	2	4,822	0.04%
2021/04/09	3	47.90	0	0.00	47.80	3	5,091	0.06%
2021/04/08	6	48.28	0	0.00	48.35	6	5,046	0.12%
2021/04/07	20	48.48	0	0.00	48.70	20	5,034	0.40%
2021/04/06	0	0.00	3	47.95	48.00	-3	5,075	-0.06%
2021/04/01	1	47.80	0	0.00	47.75	1	5,204	0.02%
2021/03/31	0	0.00	2	48.05	48.05	-2	5,381	-0.04%
2021/03/29	0	0.00	2	47.93	48.05	-2	5,491	-0.04%
2021/03/26	2	48.13	0	0.00	48.35	2	5,526	0.04%
2021/03/25	0	0.00	1	48.90	48.40	-1	5,565	-0.02%
2021/03/24	3	48.37	0	0.00	48.50	3	5,578	0.05%
2021/03/23	8	49.36	7	48.74	48.90	1	5,660	0.02%
2021/03/22	0	0.00	3.4	48.77	48.85	-3.4	5,619	-0.06%
2021/03/19	2	48.18	1	48.25	48.30	1	5,702	0.02%
2021/03/18	14	48.39	2	48.03	48.05	12	6,029	0.20%
2021/03/17	11	48.20	14	47.89	47.85	-3	6,604	-0.05%
2021/03/16	7	47.29	1	46.95	47.05	6	6,611	0.09%
2021/03/12	4	46.80	7	46.73	46.85	-3	6,717	-0.04%
2021/03/10	1	46.30	5	45.98	45.95	-4	6,845	-0.06%
2021/03/09	0	0.00	3	45.57	46.10	-3	6,962	-0.04%
2021/03/08	6	46.31	0	0.00	45.85	6	6,998	0.09%
2021/03/05	1	46.35	0	0.00	46.25	1	7,019	0.01%
2021/03/04	3	46.55	0	0.00	46.80	3	7,064	0.04%
2021/03/03	2	47.00	40	47.00	47.15	-38	7,089	-0.54%
2021/02/26	5	46.41	1	46.95	46.95	4	7,067	0.06%
2021/02/25	0	0.00	1	46.85	47.15	-1	7,192	-0.01%
2021/02/24	13	47.18	1	46.85	46.80	12	7,232	0.17%
2021/02/23	14	47.75	5	47.35	47.50	9	7,210	0.12%
2021/02/22	2	47.18	6	47.38	47.55	-4	7,116	-0.06%
2021/02/19	0	0.00	50	46.00	46.45	-50	7,059	-0.71%
2021/02/18	5	45.70	7	45.99	46.05	-2	7,137	-0.03%
2021/02/17	5	45.20	5	45.55	45.35	0	7,136	0.00%
2021/02/05	5	44.55	1	44.60	44.55	4	7,110	0.06%
2021/02/04	0	0.00	0.8	44.60	44.45	-0.8	7,126	-0.01%
2021/02/03	1	44.50	0	0.00	44.35	1	7,123	0.01%
2021/02/01	4	44.20	3	44.40	44.50	1	7,110	0.01%
2021/01/29	1	45.00	0	0.00	44.85	1	7,089	0.01%
2021/01/28	2	45.75	0	0.00	45.90	2	7,043	0.03%
2021/01/27	1	46.80	53.2	46.59	46.75	-52.2	7,024	-0.74%
2021/01/26	2	46.70	2	47.30	46.50	0	7,000	0.00%
2021/01/25	21	46.44	53	46.53	47.00	-32	6,957	-0.46%
2021/01/22	20	45.70	35	45.46	45.80	-15	6,817	-0.22%
2021/01/21	7	43.79	4	44.78	44.05	3	6,744	0.04%
2021/01/20	34	45.44	4	44.65	44.60	30	6,668	0.45%
2021/01/19	7	46.60	1	46.55	46.20	6	6,593	0.09%
2021/01/18	33	45.68	17	46.24	46.15	16	6,568	0.24%
2021/01/15	31	47.69	5	47.69	47.25	26	6,499	0.40%
2021/01/14	10	49.18	38.5	48.99	49.25	-28.5	6,351	-0.45%
2021/01/13	16	47.70	5	48.35	47.90	11	6,186	0.18%
2021/01/12	42	48.11	22	48.57	47.65	20	6,282	0.32%
2021/01/11	19	48.44	0	48.10	48.25	19	6,268	0.30%
2021/01/08	35	47.78	3	47.93	47.85	32	6,230	0.51%
2021/01/07	3	48.12	4	48.23	48.25	-1	6,210	-0.02%
2021/01/06	87	48.21	167	50.70	48.55	-80	6,109	-1.31%	大賣/
2021/01/05	6	48.64	11	49.34	48.80	-5	5,670	-0.09%
2021/01/04	47	49.84	17	48.55	48.50	30	5,539	0.54%
2020/12/31	5	47.05	0	0.00	47.10	5	5,229	0.10%
2020/12/30	4	47.01	3	47.03	47.40	1	5,203	0.02%
2020/12/29	62	47.07	3	47.15	46.95	59	5,154	1.14%
2020/12/28	9	48.41	2	47.95	48.10	7	5,077	0.14%
2020/12/25	6	48.43	108	48.00	48.50	-102	4,927	-2.07%	大賣/鉅額交易
2020/12/24	1	46.75	1	46.75	46.80	0	4,727	0.00%
2020/12/23	5	47.18	4	47.09	47.05	1	4,716	0.02%
2020/12/22	2	46.75	14	46.58	45.80	-12	4,700	-0.26%
2020/12/21	2	46.90	22	46.70	47.10	-20	4,638	-0.43%
2020/12/18	16	46.78	0	0.00	46.30	16	4,550	0.35%
2020/12/17	3	46.53	10	46.30	46.70	-7	4,507	-0.16%
2020/12/16	3	47.37	172	47.60	47.40	-169	4,408	-3.83%	大賣/鉅額交易
2020/12/15	5	47.08	1	47.25	46.60	4	4,289	0.09%
2020/12/14	29	47.63	7.1	47.87	48.20	21.9	4,139	0.53%
2020/12/11	36	46.92	42	47.38	47.60	-6	3,748	-0.16%
2020/12/10	1	44.10	12	44.43	44.55	-11	3,138	-0.35%
2020/12/09	6	43.88	13	43.87	43.85	-7	3,034	-0.23%
2020/12/08	19	43.96	7	44.59	44.20	12	3,034	0.40%
2020/12/07	5	44.05	16	44.48	44.40	-11	2,953	-0.37%
2020/12/04	3	44.03	3	44.00	44.00	0	2,895	0.00%
2020/12/03	19	43.93	92	44.07	44.20	-73	2,851	-2.56%
2020/12/02	1.1	43.52	0	0.00	43.60	1.1	2,768	0.04%
2020/12/01	1	43.20	0	0.00	43.40	1	2,770	0.04%
2020/11/30	0	0.00	2	43.50	42.90	-2	2,867	-0.07%
2020/11/27	0	0.00	17	43.20	43.00	-17	2,881	-0.59%
2020/11/26	0	0.00	6	42.53	42.65	-6	2,960	-0.20%
2020/11/25	2	42.15	0	0.00	42.30	2	2,982	0.07%
2020/11/24	4.1	42.58	5	42.77	42.65	-0.9	2,981	-0.03%
2020/11/23	0	0.00	31	42.54	42.55	-31	2,876	-1.08%
2020/11/20	2	41.88	35	41.85	41.85	-33	2,850	-1.16%
2020/11/19	2	42.10	1	42.20	42.10	1	2,893	0.03%
2020/11/18	9	42.09	1	42.20	42.10	8	2,974	0.27%
2020/11/17	70	42.27	63	42.25	42.15	7	3,148	0.22%
2020/11/16	1	41.65	1	41.75	41.60	0	3,284	0.00%
2020/11/13	4	41.16	1	41.65	41.40	3	3,627	0.08%
2020/11/12	2	41.63	0	0.00	41.50	2	3,711	0.05%
2020/11/10	80	40.80	1	41.15	40.85	79	3,747	2.11%
2020/11/09	1	40.75	0	0.00	40.75	1	3,763	0.03%
2020/11/05	2	40.65	0	0.00	40.75	2	3,879	0.05%
2020/11/03	0	0.00	2	40.63	40.60	-2	4,019	-0.05%
2020/11/02	0	0.00	1	40.10	40.05	-1	4,074	-0.02%
2020/10/30	3	40.67	0	0.00	40.40	3	4,138	0.07%
2020/10/29	0	0.00	4	40.95	41.00	-4	4,260	-0.09%
2020/10/28	1	41.80	0	0.00	41.65	1	4,268	0.02%
2020/10/27	0	0.00	5	42.10	42.25	-5	4,271	-0.12%
2020/10/26	5	41.83	0	0.00	42.30	5	4,270	0.12%
2020/10/23	1	42.00	0	0.00	41.95	1	4,283	0.02%
2020/10/20	7	42.64	2	42.20	42.30	5	4,456	0.11%
2020/10/19	4	42.54	2	42.75	42.85	2	4,359	0.05%
2020/10/16	1	41.60	4	42.08	41.05	-3	4,377	-0.07%
2020/10/15	5	41.35	3	41.60	41.45	2	4,529	0.04%
2020/10/14	0	0.00	1	40.90	40.80	-1	4,576	-0.02%
2020/10/13	1	40.20	4	40.25	40.35	-3	4,787	-0.06%
2020/10/08	70	41.28	1	41.20	41.30	69	4,945	1.40%
2020/10/07	1	41.25	0	0.00	41.30	1	5,013	0.02%
2020/10/06	2	41.35	0	0.00	41.25	2	5,135	0.04%
2020/09/29	3	41.10	7	40.76	40.60	-4	5,813	-0.07%
2020/09/28	2	41.20	2	41.10	41.05	0	5,978	0.00%
2020/09/25	9	41.29	5	40.88	41.20	4	6,077	0.07%
2020/09/24	3	40.80	0	0.00	40.40	3	6,049	0.05%
2020/09/23	1	39.95	1	40.20	40.20	0	6,050	0.00%
2020/09/22	4	40.35	8	40.17	40.20	-4	6,190	-0.06%
2020/09/21	1	41.00	0	0.00	40.85	1	6,266	0.02%
2020/09/15	0	0.00	1	41.60	41.55	-1	6,828	-0.01%
2020/09/14	0	0.00	1	40.90	41.40	-1	6,860	-0.01%
2020/09/11	62	40.10	1	40.10	40.10	61	6,849	0.89%
2020/09/10	1	40.80	14	40.70	40.60	-13	6,820	-0.19%
2020/09/09	1	40.50	10	40.35	41.20	-9	6,839	-0.13%
2020/09/08	5	41.40	0	0.00	41.65	5	6,812	0.07%
2020/09/07	55	42.19	3	41.60	41.70	52	6,812	0.76%
2020/09/04	13	42.34	9	42.48	42.60	4	6,795	0.06%
2020/09/03	30	43.47	9	43.24	43.10	21	6,761	0.31%
2020/09/02	6	42.78	2	42.98	42.80	4	6,641	0.06%
2020/09/01	0	0.00	9	42.84	43.10	-9	6,643	-0.14%
2020/08/31	1	41.85	1	41.95	41.95	0	6,584	0.00%
2020/08/28	2	42.03	0	42.00	42.00	2	6,577	0.03%
2020/08/26	0	0.00	3	42.77	42.25	-3	6,550	-0.05%
2020/08/25	11	42.30	4	42.48	42.25	7	6,525	0.11%
2020/08/24	6	42.53	3	42.35	42.75	3	6,469	0.05%
2020/08/21	11	42.49	10	43.05	42.85	1	6,403	0.02%
2020/08/20	173	41.22	1	42.75	40.90	172	6,284	2.74%	大買/鉅額交易
2020/08/19	25	43.40	9	43.61	43.25	16	6,081	0.26%
2020/08/18	7	41.47	2	41.68	41.85	5	5,739	0.09%
2020/08/14	60	40.40	0	0.00	40.20	60	5,639	1.06%
2020/08/12	2	40.68	10	40.52	40.70	-8	5,622	-0.14%
2020/08/11	7	40.19	5	40.65	40.00	2	5,566	0.04%
2020/08/10	0	0.00	2	41.00	41.00	-2	5,553	-0.04%
2020/08/07	1	41.65	9	41.60	41.15	-8	5,549	-0.14%
2020/08/06	3	40.80	0	0.00	41.05	3	5,466	0.05%
2020/08/05	27	41.23	12	41.26	41.45	15	5,439	0.28%
2020/08/04	16	40.61	11	40.90	40.85	5	5,472	0.09%
2020/08/03	5	40.45	5	40.50	40.50	0	5,366	0.00%
2020/07/31	1	39.70	0	0.00	39.75	1	5,363	0.02%
2020/07/29	0	0.00	2	39.65	39.35	-2	5,379	-0.04%
2020/07/28	7	39.13	11	39.00	39.00	-4	5,409	-0.07%
2020/07/27	77	40.40	21	40.33	39.90	56	5,528	1.01%
2020/07/24	12	42.65	1	42.60	41.50	11	5,541	0.20%
2020/07/23	64	41.78	6	42.08	42.35	58	5,432	1.07%
2020/07/22	12	41.48	7	41.59	41.35	5	5,414	0.09%
2020/07/21	2	43.58	5	43.60	43.50	-3	5,327	-0.06%
2020/07/20	4	43.98	0	0.00	43.95	4	5,169	0.08%
2020/07/17	2	44.80	17	44.73	44.55	-15	5,089	-0.29%
2020/07/16	0	0.00	6	44.35	44.50	-6	4,903	-0.12%
2020/07/15	3	43.85	2	44.05	43.45	1	4,803	0.02%
2020/07/14	12	44.07	0	0.00	44.10	12	4,776	0.25%
2020/07/13	4	44.23	4	44.59	44.40	0	4,729	0.00%
2020/07/10	37	44.53	27	44.79	44.45	10	4,649	0.22%
2020/07/09	1	43.75	10.2	43.29	43.75	-9.2	4,245	-0.22%
2020/07/08	1	41.85	1	41.80	42.00	0	4,064	0.00%
2020/07/07	9	41.76	24	41.77	42.00	-15	4,020	-0.37%
2020/07/06	3	41.22	162	40.71	41.25	-159	3,895	-4.08%	大賣/鉅額交易
2020/07/03	3	40.78	3	40.17	40.25	0	3,836	0.00%
2020/07/02	2	40.40	10	40.17	40.40	-8	3,898	-0.21%
2020/07/01	17	40.01	0	0.00	40.05	17	3,958	0.43%
2020/06/30	0	0.00	3	39.80	39.90	-3	3,875	-0.08%
2020/06/29	0	0.00	2	38.45	38.35	-2	3,815	-0.05%
2020/06/24	0	0.00	3	39.00	39.05	-3	3,795	-0.08%
2020/06/23	24	39.37	12	39.66	39.40	12	3,794	0.32%
2020/06/22	13	39.70	116	39.67	40.00	-103	3,668	-2.81%	大賣/鉅額交易
2020/06/19	0	0.00	1	38.30	38.45	-1	3,386	-0.03%
2020/06/18	0	0.00	1	38.00	37.95	-1	3,351	-0.03%
2020/06/17	1	37.60	0	0.00	37.80	1	3,348	0.03%
2020/06/15	61	36.70	2	37.20	36.60	59	3,404	1.73%
2020/06/12	2	36.58	0	0.00	36.90	2	3,425	0.06%
2020/06/11	1	37.90	0	0.00	37.35	1	3,458	0.03%
2020/06/10	0	0.00	50	38.00	37.95	-50	3,500	-1.43%
2020/06/09	2	37.83	0	0.00	37.80	2	3,634	0.06%
2020/06/08	11	38.19	0	0.00	38.20	11	3,693	0.30%
2020/06/05	5	38.42	3	38.30	38.75	2	3,634	0.06%
2020/06/04	0	0.00	6	37.99	37.95	-6	3,598	-0.17%
2020/06/03	7	37.64	0	0.00	37.70	7	3,619	0.19%
2020/06/02	3	37.35	0	0.00	37.40	3	3,603	0.08%
2020/05/29	0	0.00	2	36.88	36.35	-2	3,604	-0.06%
2020/05/28	5	37.08	2	37.00	36.70	3	3,613	0.08%
2020/05/27	5	37.52	1	37.40	37.35	4	3,604	0.11%
2020/05/26	0	0.00	1	36.60	37.00	-1	3,549	-0.03%
2020/05/25	1	35.50	0	0.00	35.80	1	3,519	0.03%
2020/05/22	62	36.34	0	0.00	36.05	62	3,507	1.77%
2020/05/19	0	0.00	1	36.70	36.25	-1	3,493	-0.03%
2020/05/18	2	36.25	0	0.00	36.10	2	3,519	0.06%
2020/05/15	0	0.00	19	36.41	36.35	-19	3,531	-0.54%
2020/05/14	2	37.20	0	0.00	37.10	2	3,515	0.06%
2020/05/13	30	37.80	0	0.00	37.95	30	3,509	0.85%
2020/05/12	0	0.00	2	38.25	38.20	-2	3,502	-0.06%
2020/05/11	0	0.00	20	38.90	38.60	-20	3,486	-0.57%
2020/05/07	0	0.00	6	37.57	37.65	-6	3,369	-0.18%
2020/05/06	61	37.45	0	0.00	37.35	61	3,364	1.81%
2020/05/04	3	37.67	0	0.00	37.65	3	3,364	0.09%
2020/04/30	124	38.35	6	38.43	38.45	118	3,359	3.51%	大買/鉅額交易
2020/04/29	11	36.46	12	36.45	37.10	-1	3,229	-0.03%
2020/04/28	20	36.24	11	36.38	36.30	9	3,230	0.28%
2020/04/27	2	35.55	4	35.83	36.00	-2	3,293	-0.06%
2020/04/24	33	36.03	17	36.39	35.75	16	3,281	0.49%
2020/04/23	5	35.11	10	35.62	35.85	-5	3,191	-0.16%
2020/04/22	0	0.00	2	33.93	34.55	-2	3,150	-0.06%
2020/04/21	4	34.76	25	34.94	34.25	-21	3,148	-0.67%
2020/04/20	6	35.34	5	35.42	35.45	1	3,167	0.03%
2020/04/17	19	35.56	15	35.72	35.20	4	3,171	0.13%
2020/04/16	3	35.50	10	35.19	35.55	-7	3,164	-0.22%
2020/04/15	14	35.49	8.2	35.28	35.10	5.8	3,179	0.18%
2020/04/14	12	34.87	9	34.84	34.90	3	3,204	0.09%
2020/04/13	4	34.43	8	34.66	34.50	-4	3,247	-0.12%
2020/04/10	4	34.40	10	34.43	34.65	-6	3,279	-0.18%
2020/04/09	24	34.68	16	34.53	34.40	8	3,353	0.24%
2020/04/08	5	34.72	12	34.83	35.00	-7	3,473	-0.20%
2020/04/07	17	34.28	15	34.43	34.90	2	3,459	0.06%
2020/04/06	14	31.37	17	32.04	32.75	-3	3,453	-0.09%
2020/04/01	13	29.75	47	29.68	29.80	-34	3,570	-0.95%
2020/03/31	17	29.36	5	29.45	29.25	12	3,641	0.33%
2020/03/30	15	28.90	17	29.07	29.50	-2	3,626	-0.06%
2020/03/27	41	28.96	20	29.25	28.90	21	3,612	0.58%
2020/03/26	11	28.72	13	28.12	28.70	-2	3,601	-0.06%
2020/03/25	10	28.15	11	28.37	27.70	-1	3,579	-0.03%
2020/03/24	14	26.52	9	26.54	26.80	5	3,562	0.14%
2020/03/20	1	25.30	2	25.55	25.70	-1	3,597	-0.03%
2020/03/19	3	23.47	35	25.00	23.40	-32	3,583	-0.89%
2020/03/17	3	26.60	0	0.00	26.90	3	3,842	0.08%
2020/03/16	34	28.79	2	29.10	27.80	32	3,911	0.82%
2020/03/13	16	28.59	55	28.38	28.45	-39	4,071	-0.96%
2020/03/12	11	31.86	15	31.53	31.50	-4	4,017	-0.10%
2020/03/11	10	35.33	6	35.46	34.80	4	3,992	0.10%
2020/03/10	10	34.48	6	34.40	35.05	4	4,013	0.10%
2020/03/09	8	35.32	5	35.25	35.00	3	4,066	0.07%
2020/03/06	14	37.00	0	0.00	36.75	14	4,173	0.34%
2020/03/05	0	0.00	5	37.65	37.65	-5	4,251	-0.12%
2020/03/04	2	36.80	36	36.70	37.00	-34	4,308	-0.79%
2020/03/03	5	37.50	5	37.50	37.20	0	4,322	0.00%
2020/03/02	7	36.69	4	36.93	36.50	3	4,344	0.07%
2020/02/27	6	37.46	0	0.00	37.20	6	4,385	0.14%
2020/02/26	3	38.50	0	0.00	38.20	3	4,383	0.07%
2020/02/25	2	37.53	1	38.05	38.30	1	4,392	0.02%
2020/02/24	1	37.95	0	0.00	37.95	1	4,427	0.02%
2020/02/21	0	0.00	1	38.65	38.35	-1	4,472	-0.02%
2020/02/20	48	38.67	0	0.00	38.75	48	4,492	1.07%
2020/02/19	5	38.40	5	38.60	38.85	0	4,531	0.00%
2020/02/18	4	38.39	8	38.15	38.10	-4	4,567	-0.09%
2020/02/17	1	38.75	1	38.65	38.80	0	4,685	0.00%
2020/02/14	1	39.30	10	39.25	39.40	-9	5,007	-0.18%
2020/02/13	15	39.40	0	0.00	38.85	15	5,135	0.29%
2020/02/12	11	39.19	21	39.09	39.25	-10	5,342	-0.19%
2020/02/11	19	38.57	9	38.83	38.90	10	5,467	0.18%
2020/02/10	1	37.75	10	37.70	38.00	-9	5,641	-0.16%
2020/02/07	1	38.65	0	0.00	38.60	1	5,764	0.02%
2020/02/06	2	39.23	0	0.00	39.40	2	5,885	0.03%
2020/02/05	5	38.93	0	0.00	38.90	5	5,997	0.08%
2020/02/04	1	38.90	0	0.00	39.40	1	6,363	0.02%
2020/02/03	10	37.87	4	37.85	38.00	6	6,511	0.09%
2020/01/31	8	39.68	10	40.00	39.80	-2	6,658	-0.03%
2020/01/30	36	40.70	5	41.36	40.30	31	6,867	0.45%
2020/01/20	5	45.05	1	45.05	44.75	4	6,931	0.06%
2020/01/17	0	0.00	5	44.91	44.75	-5	7,059	-0.07%
2020/01/16	5	44.55	0	0.00	44.70	5	7,236	0.07%
2020/01/15	0	0.00	11	44.30	44.10	-11	7,475	-0.15%
2020/01/14	8	44.26	10	44.47	44.45	-2	8,362	-0.02%
2020/01/13	4	43.56	3	43.45	43.60	1	8,385	0.01%
2020/01/10	6	43.01	1	43.35	43.40	5	8,464	0.06%
2020/01/09	26	43.45	0	0.00	43.20	26	8,509	0.31%
2020/01/08	0	0.00	2	43.73	43.25	-2	8,763	-0.02%
2020/01/07	14	43.38	2	43.78	43.00	12	8,956	0.13%
2020/01/06	3	44.45	0	0.00	44.15	3	9,363	0.03%
2020/01/03	7	45.60	18	45.43	45.35	-11	9,819	-0.11%
2020/01/02	11	46.36	15	46.68	45.90	-4	10,112	-0.04%
2019/12/31	1	45.90	11	46.58	45.80	-10	10,155	-0.10%
2019/12/30	6	46.42	0	0.00	46.10	6	10,186	0.06%
2019/12/27	19	45.40	4	45.35	46.00	15	10,049	0.15%
2019/12/26	4	44.55	8	44.56	44.80	-4	9,824	-0.04%
2019/12/25	1	43.75	0	0.00	43.85	1	9,696	0.01%
2019/12/23	0	0.00	2	44.05	43.75	-2	9,746	-0.02%
2019/12/20	1	43.50	2	43.70	43.45	-1	9,733	-0.01%
2019/12/19	3	43.20	0	0.00	43.20	3	9,735	0.03%
2019/12/18	10	43.62	0	0.00	43.40	10	9,748	0.10%
2019/12/17	0	0.00	5	43.95	43.90	-5	9,828	-0.05%
2019/12/16	0	0.00	1	43.90	44.10	-1	9,899	-0.01%
2019/12/13	45	44.32	45	44.28	43.70	0	10,019	0.00%
2019/12/12	33	45.23	10	45.62	44.65	23	9,924	0.23%
2019/12/11	8	44.51	3	44.85	45.25	5	9,721	0.05%
2019/12/10	8	44.83	9.3	45.00	44.80	-1.3	9,684	-0.01%
2019/12/09	46	44.37	15	44.15	43.85	31	9,488	0.33%
2019/12/06	2	43.70	13	43.95	44.15	-11	9,472	-0.12%
2019/12/05	20	43.30	4	43.50	43.30	16	9,755	0.16%
2019/12/04	13	43.30	5	43.05	43.00	8	9,952	0.08%
2019/12/03	32	43.97	19	44.36	43.90	13	9,913	0.13%
2019/12/02	5	43.65	11	43.44	43.50	-6	9,777	-0.06%
2019/11/29	8	42.66	1	42.90	43.15	7	9,734	0.07%
2019/11/28	1	43.15	1	43.30	43.45	0	9,673	0.00%
2019/11/27	8	43.14	15	43.32	43.55	-7	9,674	-0.07%
2019/11/26	11	43.28	9	43.33	43.50	2	9,652	0.02%
2019/11/25	1	42.50	1	42.65	42.75	0	9,633	0.00%
2019/11/22	11	42.45	2	42.60	42.35	9	9,644	0.09%
2019/11/21	2	42.28	2	42.23	42.60	0	9,690	0.00%
2019/11/20	2	42.38	1	43.25	42.35	1	9,701	0.01%
2019/11/19	9	43.31	2	43.13	43.20	7	9,746	0.07%
2019/11/15	1	42.60	3	42.80	43.05	-2	9,742	-0.02%
2019/11/14	11	42.39	13	41.70	42.20	-2	9,773	-0.02%
2019/11/13	36	42.63	23	42.22	42.10	13	9,656	0.13%
2019/11/12	7	44.76	31	44.81	44.65	-24	9,317	-0.26%
2019/11/11	9	45.76	8	45.26	45.20	1	9,183	0.01%
2019/11/08	16	45.59	31	45.33	45.70	-15	8,954	-0.17%
2019/11/07	22	45.20	16	44.88	44.95	6	8,821	0.07%
2019/11/06	11	44.79	6	44.98	44.60	5	8,649	0.06%
2019/11/05	19	44.09	5	44.25	44.05	14	8,518	0.16%
2019/11/04	10	44.96	9	45.31	45.00	1	8,393	0.01%
2019/11/01	14	46.00	13	45.97	45.90	1	8,267	0.01%
2019/10/31	10	45.60	11	45.71	45.70	-1	7,899	-0.01%
2019/10/30	14	45.13	12	45.48	45.00	2	7,712	0.03%
2019/10/29	17	44.97	25	45.35	44.75	-8	7,522	-0.11%
2019/10/28	12	44.27	4	44.24	44.20	8	7,296	0.11%
2019/10/25	7	43.91	2	44.00	43.80	5	7,172	0.07%
2019/10/24	2	44.70	11	45.96	44.80	-9	7,057	-0.13%
2019/10/23	24	46.05	4	45.88	45.05	20	6,886	0.29%
2019/10/22	12	46.52	49	46.96	46.00	-37	6,665	-0.56%
2019/10/21	5	43.75	2	43.50	44.00	3	5,805	0.05%
2019/10/18	0	0.00	2	43.70	43.60	-2	5,744	-0.03%
2019/10/17	13	43.30	3	43.10	43.35	10	5,658	0.18%
2019/10/16	20	43.47	7	43.39	43.05	13	5,626	0.23%
2019/10/15	9	43.44	9	43.89	43.30	0	5,344	0.00%
2019/10/14	1	42.00	19	43.02	44.55	-18	5,150	-0.35%
2019/10/09	15	40.09	23	39.90	40.50	-8	4,702	-0.17%
2019/10/08	5	38.63	53	38.98	38.50	-48	4,309	-1.11%
2019/10/07	6	37.10	14	37.17	37.35	-8	4,173	-0.19%
2019/10/04	5	35.35	16	36.33	36.55	-11	4,071	-0.27%
2019/10/02	2	35.05	0	0.00	35.40	2	3,985	0.05%
2019/09/27	6	34.70	11	34.80	34.80	-5	4,004	-0.12%
2019/09/26	7	35.79	0	0.00	35.60	7	3,976	0.18%
2019/09/25	9	35.24	7	35.39	35.55	2	3,944	0.05%
2019/09/24	14	36.12	7	36.20	36.00	7	3,936	0.18%
2019/09/23	5	36.15	6	36.45	36.45	-1	3,901	-0.03%
2019/09/20	30	36.68	8	36.49	36.10	22	3,869	0.57%
2019/09/19	6	36.57	21	36.31	36.50	-15	3,745	-0.40%
2019/09/18	5	36.41	1	36.30	37.00	4	3,653	0.11%
2019/09/17	6	35.63	1	35.80	35.55	5	3,510	0.14%
2019/09/16	2	36.05	3	35.77	35.95	-1	3,567	-0.03%
2019/09/12	22	35.51	6	35.88	36.15	16	3,531	0.45%
2019/09/11	4	34.56	1	35.10	34.70	3	3,454	0.09%
2019/09/10	15	35.00	7	35.01	34.80	8	3,423	0.23%
2019/09/09	46	36.80	32	36.32	35.70	14	3,350	0.42%
2019/09/06	28	35.83	36	36.52	36.60	-8	3,022	-0.26%
2019/09/05	0	0.00	4	35.14	34.85	-4	2,852	-0.14%
2019/09/04	18	34.99	0	0.00	35.20	18	2,855	0.63%
2019/09/03	0	0.00	12	34.90	35.20	-12	2,837	-0.42%
2019/09/02	1	35.10	3	34.90	34.80	-2	2,785	-0.07%
2019/08/30	0	0.00	9	34.80	34.65	-9	2,772	-0.32%
2019/08/29	10	34.15	0	0.00	34.50	10	2,747	0.36%
2019/08/28	0	0.00	1	34.30	34.30	-1	2,732	-0.04%
2019/08/27	2	33.65	2	33.75	33.75	0	2,691	0.00%
2019/08/26	10	33.64	34	33.39	33.35	-24	2,671	-0.90%
2019/08/23	3	35.45	14	35.49	35.30	-11	2,631	-0.42%
2019/08/22	33	35.43	7	35.69	35.75	26	2,602	1.00%
2019/08/20	3	35.07	5	35.18	35.05	-2	2,497	-0.08%
2019/08/19	3	35.05	6	34.80	35.05	-3	2,432	-0.12%
2019/08/16	1	32.75	0	0.00	32.90	1	2,354	0.04%
2019/08/15	0	0.00	44	31.19	31.60	-44	2,333	-1.89%
2019/08/14	13	32.60	0	0.00	31.85	13	2,345	0.55%
2019/08/08	3	32.12	1	31.95	32.00	2	2,394	0.08%
2019/08/07	2	31.30	1	31.05	31.05	1	2,406	0.04%
2019/08/06	2	29.30	2	30.45	30.50	0	2,497	0.00%
2019/08/05	4	31.21	2	31.25	30.80	2	2,551	0.08%
2019/08/02	2	32.13	0	0.00	31.80	2	2,666	0.08%
2019/08/01	1	33.45	0	0.00	33.35	1	2,703	0.04%
2019/07/31	2	33.33	1	33.65	34.00	1	2,807	0.04%
2019/07/30	1	35.00	3	35.03	35.15	-2	2,822	-0.07%
2019/07/29	4	35.70	4	35.70	35.65	0	2,808	0.00%
2019/07/26	1	35.50	8	35.53	35.70	-7	2,837	-0.25%
2019/07/25	1	35.20	1	34.85	35.30	0	2,875	0.00%
2019/07/24	7	34.86	6	34.86	34.65	1	2,889	0.03%
2019/07/23	2	35.43	0	0.00	35.15	2	2,959	0.07%
2019/07/22	2	35.15	0	0.00	35.15	2	3,052	0.07%
2019/07/18	2	35.13	0	0.00	34.90	2	3,040	0.07%
2019/07/17	0	0.00	1	34.95	35.20	-1	3,007	-0.03%
2019/07/16	15	35.63	0	0.00	35.10	15	3,048	0.49%
2019/07/15	6	35.17	1	35.15	35.15	5	3,079	0.16%
2019/07/12	9	35.74	0	0.00	35.80	9	3,119	0.29%
2019/07/11	46	36.05	26	36.32	36.80	20	3,099	0.65%
2019/07/09	0	0.00	7	32.50	32.55	-7	2,876	-0.24%
2019/07/08	1	32.40	0	0.00	32.35	1	2,991	0.03%
2019/07/05	5	32.65	1	32.70	32.80	4	3,075	0.13%
2019/07/04	0	0.00	1	32.50	32.90	-1	3,180	-0.03%
2019/07/03	1	32.05	0	0.00	32.10	1	3,236	0.03%
2019/07/02	1	32.25	0	0.00	32.30	1	3,420	0.03%
2019/07/01	0	0.00	2	32.28	32.60	-2	3,839	-0.05%
2019/06/27	0	0.00	1	31.85	31.70	-1	3,904	-0.03%
2019/06/26	1	31.40	0	0.00	31.45	1	3,933	0.03%
2019/06/25	3	31.48	0	0.00	31.45	3	4,004	0.07%
2019/06/21	0	0.00	4	33.13	31.70	-4	4,317	-0.09%
2019/06/20	0	0.00	2	32.35	32.35	-2	4,331	-0.05%
2019/06/19	1	31.45	0	0.00	31.65	1	4,389	0.02%
2019/06/17	3	31.07	0	0.00	31.00	3	4,482	0.07%
2019/06/13	2	31.70	0	0.00	31.50	2	4,625	0.04%
2019/06/12	0	0.00	1	31.95	32.95	-1	4,701	-0.02%
2019/06/11	0	0.00	1	31.30	31.15	-1	4,830	-0.02%
2019/06/10	1	30.90	0	0.00	31.00	1	5,174	0.02%
2019/06/06	0	0.00	30	30.79	30.65	-30	5,754	-0.52%
2019/06/05	0	0.00	1	31.40	31.10	-1	6,114	-0.02%
2019/06/04	1	31.60	0	0.00	31.00	1	6,214	0.02%
2019/05/29	1	30.45	0	0.00	30.75	1	7,135	0.01%
2019/05/20	1	31.75	0	0.00	32.10	1	7,191	0.01%
2019/05/17	5	31.96	2	31.95	31.55	3	7,296	0.04%
2019/05/16	3	33.18	2	33.10	32.85	1	7,308	0.01%
2019/05/15	2	33.90	0	0.00	33.95	2	7,297	0.03%
2019/05/14	4	30.80	7	32.19	33.00	-3	7,285	-0.04%
2019/05/13	4	33.13	12	33.20	32.80	-8	7,185	-0.11%
2019/05/10	14	34.58	20	34.21	33.70	-6	7,109	-0.08%
2019/05/09	2	35.40	5	35.55	35.45	-3	6,976	-0.04%
2019/05/08	18	35.71	3	35.73	35.35	15	6,904	0.22%
2019/05/07	1	37.55	0	0.00	37.35	1	6,796	0.01%
2019/05/06	2	37.90	5	37.99	37.90	-3	6,747	-0.04%
2019/05/03	2	38.78	3	38.95	39.00	-1	6,703	-0.01%
2019/05/02	1	37.90	1	38.80	38.80	0	6,634	0.00%
2019/04/30	3	37.05	2	37.43	37.50	1	6,546	0.02%
2019/04/29	7	37.43	3	37.68	37.50	4	6,501	0.06%
2019/04/26	3	39.00	8	38.98	38.95	-5	6,379	-0.08%
2019/04/24	3	38.12	4	37.96	37.85	-1	6,232	-0.02%
2019/04/23	0	0.00	2	38.10	37.95	-2	6,208	-0.03%
2019/04/22	4	39.00	0	0.00	38.65	4	6,181	0.06%
2019/04/19	10	37.91	6	37.88	37.70	4	6,119	0.07%
2019/04/18	12	39.13	8	38.83	38.25	4	6,016	0.07%
2019/04/17	2	39.90	1	40.15	39.20	1	5,932	0.02%
2019/04/16	7	39.59	9	39.66	39.50	-2	5,834	-0.03%
2019/04/15	1	38.60	8	39.36	40.20	-7	5,761	-0.12%
2019/04/12	18	39.34	3	39.38	38.95	15	5,677	0.26%
2019/04/11	9	40.25	12	40.19	40.05	-3	5,554	-0.05%
2019/04/10	11	41.60	6	41.27	41.10	5	5,459	0.09%
2019/04/09	7	42.04	5	42.21	42.90	2	5,339	0.04%
2019/04/08	37	44.17	19	43.93	43.05	18	5,252	0.34%
2019/04/03	10	42.15	53	43.03	43.45	-43	5,053	-0.85%
2019/04/02	2	39.60	1	39.35	39.50	1	4,620	0.02%
2019/04/01	3	39.25	4	39.00	39.00	-1	4,567	-0.02%
2019/03/28	3	39.57	2	39.45	39.05	1	4,497	0.02%
2019/03/27	3	40.13	25	40.50	40.75	-22	4,438	-0.50%
2019/03/26	12	39.26	27	39.95	39.00	-15	4,258	-0.35%
2019/03/25	1	37.65	5	38.19	38.00	-4	4,125	-0.10%
2019/03/22	2	38.65	10	39.03	38.25	-8	4,042	-0.20%
2019/03/21	1	37.85	1	38.30	38.65	0	3,975	0.00%
2019/03/19	16	38.78	9	38.24	38.00	7	3,894	0.18%
2019/03/18	12	38.05	17	38.29	38.65	-5	3,804	-0.13%
2019/03/15	15	39.71	11	40.08	38.50	4	3,726	0.11%
2019/03/14	4	40.26	10	40.20	40.65	-6	3,582	-0.17%
2019/03/13	37	39.44	44.1	39.89	40.30	-7.1	3,419	-0.21%
2019/03/12	24	37.85	49	38.24	37.55	-25	3,078	-0.81%
2019/03/11	11	37.25	29	37.55	38.60	-18	2,521	-0.71%
2019/03/08	5	34.44	3	34.45	35.10	2	2,187	0.09%
2019/03/07	16	34.84	17	34.14	35.10	-1	2,108	-0.05%
2019/03/06	24	33.47	15	33.56	34.70	9	1,888	0.48%
2019/03/05	4	31.94	10	32.07	31.95	-6	1,550	-0.39%
2019/03/04	1	29.50	0	0.00	30.40	1	1,261	0.08%
2019/02/27	3	28.42	2	28.60	28.80	1	1,193	0.08%
2019/02/26	2	28.60	6	28.57	28.35	-4	1,179	-0.34%
2019/02/25	2	27.60	3	27.95	27.95	-1	1,128	-0.09%
2019/02/22	8	27.34	8	27.24	27.30	0	1,125	0.00%
2019/02/21	2	27.88	0	0.00	27.95	2	1,133	0.18%
2019/02/20	1	27.80	42	28.00	28.10	-41	1,163	-3.52%
2019/02/19	3	27.83	1	27.80	28.00	2	1,301	0.15%
2019/02/18	2	28.00	1	27.80	28.00	1	1,411	0.07%
2019/02/15	9	26.47	4	25.73	26.90	5	1,301	0.38%
2019/02/14	46	25.34	1	25.15	25.20	45	1,242	3.62%
2019/01/28	0	0.00	1	24.65	24.40	-1	1,180	-0.08%
2019/01/21	3	23.95	0	0.00	23.90	3	1,187	0.25%
2019/01/18	2	24.10	0	0.00	23.90	2	1,193	0.17%
2018/12/24	0	0.00	2	24.08	24.05	-2	1,352	-0.15%
2018/12/13	0	0.00	1	25.40	25.20	-1	1,446	-0.07%
2018/11/27	1	24.00	0	0.00	24.00	1	1,334	0.07%
2018/11/23	0	0.00	2	23.90	24.15	-2	1,337	-0.15%
2018/11/22	1	24.85	1	24.80	24.35	0	1,335	0.00%
2018/11/21	0	0.00	1	23.85	24.10	-1	1,312	-0.08%
2018/11/16	3	24.12	0	0.00	24.00	3	1,240	0.24%
2018/11/15	0	0.00	2	23.40	23.45	-2	1,079	-0.19%
2018/10/30	0	0.00	4	20.75	20.70	-4	1,073	-0.37%
2018/10/25	0	0.00	12	20.45	20.30	-12	1,130	-1.06%
2018/10/24	5	21.00	0	0.00	20.85	5	1,128	0.44%
2018/10/23	2	20.80	0	0.00	20.80	2	1,131	0.18%
2018/10/19	3	21.23	0	0.00	21.10	3	1,134	0.26%
2018/10/17	2	22.00	0	0.00	21.95	2	1,112	0.18%
2018/10/16	1	22.25	0	0.00	21.90	1	1,109	0.09%
2018/10/12	1	21.60	0	0.00	21.75	1	1,115	0.09%
2018/10/11	2	21.90	5	21.88	21.85	-3	1,110	-0.27%
2018/10/08	2	24.05	0	0.00	24.20	2	1,059	0.19%
2018/10/05	4	24.78	0	0.00	24.30	4	1,052	0.38%
2018/10/04	2	25.85	0	0.00	25.85	2	1,025	0.19%
2018/10/03	0	0.00	10	26.05	26.05	-10	1,021	-0.98%
2018/10/02	1	26.25	0	0.00	26.30	1	1,022	0.10%
2018/09/28	11	25.98	0	0.00	25.90	11	1,046	1.05%
2018/09/25	1	25.85	0	0.00	25.90	1	1,029	0.10%
2018/09/21	4	26.15	0	0.00	25.85	4	1,029	0.39%
2018/09/20	1	26.50	0	0.00	26.50	1	936	0.11%
2018/09/19	7	27.26	0	0.00	26.85	7	918	0.76%
2018/09/17	0	0.00	5	28.30	28.20	-5	920	-0.54%
2018/09/14	3	26.90	3	27.10	27.40	0	919	0.00%
2018/09/13	1	26.85	0	0.00	26.60	1	928	0.11%
2018/09/12	0	0.00	2	26.95	26.95	-2	926	-0.22%
2018/09/10	0	0.00	37	27.13	27.05	-37	937	-3.95%
2018/09/07	5	27.33	3	27.20	27.20	2	926	0.22%
2018/09/06	0	0.00	3	27.60	27.50	-3	917	-0.33%
2018/09/05	5	28.00	2.8	27.82	27.75	2.2	944	0.23%
2018/09/04	5	27.95	0	0.00	28.00	5	951	0.53%
2018/08/31	8	28.01	0	0.00	28.05	8	967	0.83%
2018/08/30	6	28.53	0	0.00	28.40	6	983	0.61%
2018/08/28	0	0.00	4	28.05	28.10	-4	990	-0.40%
2018/08/27	1	27.65	0	0.00	27.75	1	1,000	0.10%
2018/08/23	2	27.90	1	28.10	27.90	1	1,025	0.10%
2018/08/21	1	27.40	0	0.00	27.60	1	1,026	0.10%
2018/08/20	1	27.55	0	0.00	27.60	1	1,039	0.10%
2018/08/17	3	28.12	0	0.00	28.00	3	1,032	0.29%
2018/08/16	2	27.70	0	0.00	27.65	2	1,028	0.19%
2018/08/15	11	28.19	3	27.62	28.30	8	1,018	0.79%
2018/08/14	2	29.48	0	0.00	29.45	2	964	0.21%
2018/08/13	4	29.46	1	29.80	29.80	3	967	0.31%
2018/08/10	1	30.20	0	0.00	30.20	1	961	0.10%
2018/08/07	3	30.85	0	0.00	30.85	3	1,063	0.28%
2018/08/03	2	30.65	0	0.00	30.80	2	1,063	0.19%
2018/08/02	4	30.98	0	0.00	30.80	4	1,054	0.38%
2018/08/01	2	33.10	0	0.00	33.05	2	1,061	0.19%
2018/07/30	0	0.00	2	33.05	33.05	-2	1,060	-0.19%
2018/07/25	5	32.45	0	0.00	32.50	5	1,058	0.47%
2018/07/24	7	32.10	0	0.00	32.45	7	1,072	0.65%
2018/07/20	2	32.43	0	0.00	32.45	2	1,087	0.18%
2018/07/12	1	31.25	0	0.00	31.45	1	1,097	0.09%
2018/07/11	1	31.20	0	0.00	31.15	1	1,098	0.09%
2018/07/06	3	31.18	0	0.00	30.65	3	1,088	0.28%
2018/07/05	0	0.00	7	32.15	31.80	-7	1,073	-0.65%
2018/07/03	1	32.15	0	0.00	32.15	1	1,091	0.09%
2018/07/02	7	32.70	0	0.00	32.55	7	1,095	0.64%
2018/06/29	6	32.53	0	0.00	32.50	6	1,093	0.55%
2018/06/28	3	32.17	0	0.00	32.10	3	1,090	0.28%
2018/06/27	1	32.70	0	0.00	32.70	1	1,087	0.09%
2018/06/26	3	33.42	0	0.00	33.00	3	1,081	0.28%
2018/06/25	1	34.05	0	0.00	34.00	1	1,063	0.09%
2018/06/22	5	34.55	0	0.00	34.45	5	1,049	0.48%
2018/06/21	3	35.15	0	0.00	35.05	3	1,033	0.29%
2018/06/20	1	35.25	0	0.00	35.15	1	1,036	0.10%
2018/06/19	7	35.63	0	0.00	35.55	7	1,031	0.68%
2018/06/14	0	0.00	2	35.90	35.90	-2	990	-0.20%
2018/06/13	0	0.00	1	36.30	35.95	-1	991	-0.10%
2018/06/12	2	35.93	0	0.00	35.80	2	975	0.21%
2018/06/11	1	36.30	1	36.40	36.35	0	965	0.00%
2018/06/07	1	36.30	0	0.00	36.30	1	961	0.10%
2018/06/06	1	35.65	0	0.00	35.65	1	942	0.11%
2018/06/05	1	35.65	0	0.00	35.65	1	937	0.11%
2018/05/31	3	35.35	0	35.50	35.45	3	970	0.31%
2018/05/30	1	35.05	0	0.00	35.05	1	966	0.10%
2018/05/18	5	35.11	0	0.00	35.05	5	1,007	0.50%
2018/05/17	12	35.72	2	35.70	35.75	10	1,004	1.00%
2018/05/16	9	36.04	2	35.70	35.55	7	991	0.71%
2018/05/15	7	39.56	0	0.00	39.50	7	928	0.75%
2018/05/14	0	0.00	1	40.45	40.45	-1	970	-0.10%
2018/05/11	1	41.00	5	40.60	41.00	-4	988	-0.40%
2018/05/09	11	40.98	1	41.15	41.00	10	998	1.00%
2018/05/07	0	0.00	1	39.00	39.10	-1	982	-0.10%
2018/05/03	0	0.00	1	39.00	39.00	-1	977	-0.10%
2018/05/02	1	38.50	0	0.00	39.20	1	983	0.10%
2018/04/30	1	38.15	0	0.00	38.75	1	990	0.10%
2018/04/27	4	39.00	0	0.00	38.80	4	987	0.40%
2018/04/24	0	0.00	2	40.10	40.05	-2	1,006	-0.20%
2018/04/23	0	0.00	6	40.18	40.25	-6	1,006	-0.60%
2018/04/20	0	0.00	4	41.04	40.80	-4	1,010	-0.40%
2018/04/19	0	0.00	12	41.10	41.10	-12	1,015	-1.18%
2018/04/18	0	0.00	12	40.48	40.75	-12	1,017	-1.18%
2018/04/17	0	0.00	8	40.37	40.30	-8	1,032	-0.77%
2018/04/11	3	40.50	1	40.75	40.40	2	1,136	0.18%
2018/04/10	1	40.05	8	40.40	41.00	-7	1,165	-0.60%
2018/04/09	2	39.95	0	0.00	40.05	2	1,182	0.17%
2018/04/03	2	40.13	0	0.00	40.10	2	1,189	0.17%
2018/04/02	0	0.00	3	40.75	40.75	-3	1,190	-0.25%
2018/03/31	4	40.79	0	0.00	40.75	4	1,194	0.33%
2018/03/30	12	40.98	0	0.00	41.00	12	1,199	1.00%
2018/03/29	1	40.70	0	0.00	40.80	1	1,211	0.08%
2018/03/26	1	40.35	1	40.30	40.35	0	1,239	0.00%
2018/03/23	3	40.65	0	0.00	40.50	3	1,277	0.23%
2018/03/22	2	41.95	0	0.00	41.70	2	1,372	0.15%
2018/03/21	1	42.10	0	0.00	42.05	1	1,418	0.07%
2018/03/20	2	42.00	0	0.00	42.05	2	1,465	0.14%
2018/03/16	2	42.60	0	0.00	42.55	2	1,616	0.12%
2018/03/14	5	42.95	0	0.00	43.15	5	1,721	0.29%
2018/03/09	21	42.55	0	0.00	42.70	21	1,794	1.17%
2018/03/08	2	43.00	0	0.00	42.90	2	1,811	0.11%
2018/03/07	6	42.85	6	42.80	42.85	0	1,843	0.00%
2018/03/02	1	42.00	0	0.00	42.00	1	1,929	0.05%
2018/02/27	3	42.15	0	0.00	42.20	3	1,993	0.15%
2018/02/26	7	42.27	0	0.00	42.30	7	2,002	0.35%
2018/02/12	3	41.28	0	0.00	41.15	3	2,110	0.14%
2018/02/07	7	42.41	0	0.00	41.70	7	2,171	0.32%
2018/02/06	4	42.18	0	0.00	41.75	4	2,182	0.18%
2018/02/05	3	45.37	2	45.55	45.60	1	2,157	0.05%
2018/02/02	0	0.00	14	46.38	46.95	-14	2,198	-0.64%
2018/02/01	0	0.00	3	46.05	46.15	-3	2,287	-0.13%
2018/01/31	7	46.41	0	0.00	45.95	7	2,460	0.28%
2018/01/30	13	46.45	0	0.00	46.75	13	2,477	0.52%
2018/01/29	0	0.00	10	45.95	45.90	-10	2,474	-0.40%
2018/01/26	3	45.55	0	0.00	45.50	3	2,505	0.12%
2018/01/25	3	46.00	0	0.00	46.00	3	2,542	0.12%
2018/01/24	2	46.23	0	0.00	46.30	2	2,547	0.08%
2018/01/23	2	46.83	0	0.00	46.75	2	2,552	0.08%
2018/01/22	4	46.83	0	0.00	46.75	4	2,593	0.15%
2018/01/19	2	47.20	0	0.00	47.40	2	2,660	0.08%
2018/01/17	0.2	47.40	0	0.00	47.40	0.2	2,887	0.01%
2018/01/16	1	47.50	0	0.00	47.60	1	2,913	0.03%
2018/01/15	2	47.73	0	0.00	47.80	2	2,946	0.07%
2018/01/12	0.2	47.80	2	47.75	47.80	-1.8	3,009	-0.06%
2018/01/11	4	47.44	0	0.00	47.05	4	3,037	0.13%
2018/01/10	12	48.08	0	0.00	48.10	12	3,084	0.39%
2018/01/09	3	47.95	0	0.00	48.00	3	3,122	0.10%
2018/01/08	3	48.80	0	0.00	48.70	3	3,146	0.10%
2018/01/04	1	49.45	0	0.00	49.45	1	3,273	0.03%
2018/01/03	0	0.00	2	50.00	49.75	-2	3,364	-0.06%
2018/01/02	8	49.43	0	0.00	49.30	8	3,458	0.23%