正崴 (2392)-元大-汐止券商分點個股進出

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)

股價
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股▼1.66%
609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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/05/31	7.3	72.76	2	74.50	72.00	5.3	7,949	0.07%
2024/05/30	3.1	73.63	0	0.00	72.50	3.1	7,882	0.04%
2024/05/29	5.4	75.75	8	76.16	75.00	-2.6	7,869	-0.03%
2024/05/28	5	74.20	5.1	74.13	75.80	-0.1	7,803	0.00%
2024/05/27	31	74.85	95.1	74.60	73.90	-64.1	7,632	-0.84%
2024/05/24	90	73.48	53.6	73.20	72.20	36.4	7,015	0.52%
2024/05/23	50.1	70.90	55.6	71.02	73.30	-5.5	6,116	-0.09%
2024/05/22	3	62.33	17.1	64.67	66.70	-14.1	5,175	-0.27%
2024/05/21	4	58.38	14	58.03	60.70	-10	4,835	-0.21%
2024/05/20	11	56.81	161.2	58.00	58.50	-150.2	4,496	-3.34%	大賣/鉅額交易
2024/05/17	3	53.27	16	53.41	53.70	-13	3,911	-0.33%
2024/05/16	2	51.90	28.1	52.19	52.00	-26.1	3,770	-0.69%
2024/05/15	6.1	52.09	98.1	52.37	51.60	-91.9	3,721	-2.47%
2024/05/14	6	51.23	18.2	51.60	51.50	-12.2	3,610	-0.34%
2024/05/13	12.2	50.94	30.2	50.41	51.60	-18	3,527	-0.51%
2024/05/10	3	48.20	21	48.65	48.75	-18	3,315	-0.54%
2024/05/09	16	49.53	6	49.74	48.80	10	3,289	0.30%
2024/05/08	12	48.96	5	49.26	49.35	7	3,201	0.22%
2024/05/07	17	50.07	9	49.63	49.45	8	3,130	0.26%
2024/05/06	4	49.28	23.3	49.35	49.50	-19.3	2,921	-0.66%
2024/05/03	13	48.77	20	48.46	48.75	-7	2,761	-0.25%
2024/05/02	1	46.55	0	0.00	46.70	1	2,466	0.04%
2024/04/30	2	46.95	2	46.85	46.60	0	2,460	0.00%
2024/04/29	0	0.00	0.1	46.65	46.60	-0.1	2,442	0.00%
2024/04/26	0	0.00	1	45.60	45.50	-1	2,404	-0.04%
2024/04/25	2	45.80	1	45.75	45.40	1	2,422	0.04%
2024/04/24	0.1	45.43	0.5	45.20	45.80	-0.4	2,415	-0.02%
2024/04/23	0	0.00	1	44.70	44.60	-1	2,415	-0.04%
2024/04/22	1	44.55	1	44.25	44.15	0	2,424	0.00%
2024/04/19	3	44.33	0	0.00	44.40	3	2,430	0.12%
2024/04/17	0	0.00	2	44.35	44.45	-2	2,355	-0.08%
2024/04/16	12	43.96	0	0.00	43.50	12	2,351	0.51%
2024/04/12	0	0.00	3	45.95	46.25	-3	2,301	-0.13%
2024/04/11	7	45.74	0	0.00	45.85	7	2,300	0.30%
2024/04/10	2	46.40	0	0.00	46.65	2	2,389	0.08%
2024/04/09	3.1	46.25	0	0.00	46.25	3.1	2,395	0.13%
2024/04/08	4	46.09	8	46.03	45.90	-4	2,389	-0.17%
2024/04/03	0	0.00	2	46.30	46.35	-2	2,378	-0.08%
2024/04/02	0.1	46.85	1	46.60	47.00	-1	2,371	-0.04%
2024/04/01	12.1	47.36	10	47.89	47.10	2.1	2,388	0.09%
2024/03/29	14.1	48.08	22.4	47.57	46.40	-8.3	2,313	-0.36%
2024/03/28	4	46.35	6	46.37	46.00	-2	2,161	-0.09%
2024/03/27	9	46.87	24.1	46.57	47.10	-15.1	2,122	-0.71%
2024/03/26	0	0.00	1.2	44.87	44.85	-1.2	2,030	-0.06%
2024/03/25	2.1	45.15	0	0.00	45.15	2.1	2,077	0.10%
2024/03/21	0	0.00	8	44.85	44.90	-8	2,252	-0.36%
2024/03/20	1.1	44.31	1	45.10	44.40	0.1	2,327	0.00%
2024/03/18	0	0.00	0.1	44.10	44.00	-0.1	2,711	0.00%
2024/03/15	1	44.17	0	0.00	44.15	1	3,287	0.03%
2024/03/14	35.1	44.47	0	0.00	44.40	35.1	3,448	1.02%
2024/03/13	2	46.00	31	45.99	45.15	-29	3,437	-0.84%
2024/03/12	3	44.97	1	45.35	45.20	2	3,402	0.06%
2024/03/11	3	43.87	0.4	43.35	43.90	2.6	3,333	0.08%
2024/03/08	8	44.33	1	44.60	43.95	7	3,332	0.21%
2024/03/07	5.1	45.42	0.1	45.60	45.45	5	3,320	0.15%
2024/03/06	0	0.00	2	46.20	46.05	-2	3,334	-0.06%
2024/03/05	2	46.05	1	46.30	46.50	1	3,341	0.03%
2024/03/04	2	45.70	1	46.05	45.85	1	3,355	0.03%
2024/03/01	1	45.20	1.1	46.20	46.05	-0.1	3,335	0.00%
2024/02/29	1.1	45.39	2	45.13	45.45	-0.9	3,380	-0.03%
2024/02/26	0	0.00	1	45.25	44.50	-1	3,391	-0.03%
2024/02/22	33	43.82	0	0.00	43.90	33	3,332	0.99%
2024/02/20	0	0.00	2	43.50	43.50	-2	3,318	-0.06%
2024/02/19	2	43.65	3	43.68	43.75	-1	3,302	-0.03%
2024/02/16	1	43.20	0	0.00	43.20	1	3,320	0.03%
2024/02/15	2.1	42.66	2	42.80	42.85	0.1	3,317	0.00%
2024/02/05	1	43.50	0	0.00	43.50	1	3,335	0.03%
2024/02/02	10.1	43.96	8	43.70	43.70	2.1	3,322	0.06%
2024/02/01	1	44.00	0	0.00	44.05	1	3,319	0.03%
2024/01/30	1.1	44.21	0.1	44.75	44.25	0.9	3,330	0.03%
2024/01/29	1	44.80	0	0.00	44.80	1	3,325	0.03%
2024/01/24	2	45.40	0	0.00	45.00	2	3,328	0.06%
2024/01/23	3	44.70	2	44.83	44.75	1	3,330	0.03%
2024/01/22	2	44.28	1	44.35	44.35	1	3,319	0.03%
2024/01/19	5	43.80	0	0.00	43.90	5	3,314	0.15%
2024/01/18	1	44.00	0	0.00	44.30	1	3,292	0.03%
2024/01/17	5	44.13	0	0.00	44.15	5	3,288	0.15%
2024/01/16	0.1	44.60	0	0.00	44.65	0.1	3,273	0.00%
2024/01/11	3	44.65	0	0.00	44.75	3	3,265	0.09%
2024/01/10	0.1	44.70	4	44.71	44.75	-4	3,293	-0.12%
2024/01/08	0.1	45.90	1	45.90	45.80	-0.9	3,284	-0.03%
2024/01/05	1.4	45.90	0	0.00	45.75	1.4	3,279	0.04%
2024/01/04	9.7	47.06	3	46.30	46.10	6.7	3,261	0.20%
2024/01/03	0	0.00	0.1	48.88	48.80	-0.1	3,179	0.00%
2024/01/02	0.1	48.75	3	48.63	48.50	-2.9	3,161	-0.09%
2023/12/29	0.3	48.30	0	0.00	48.30	0.3	3,162	0.01%
2023/12/28	2	48.60	1	48.65	48.65	1	3,161	0.03%
2023/12/27	2	48.95	0.2	48.93	48.65	1.8	3,156	0.06%
2023/12/26	2.3	48.13	0	0.00	48.40	2.3	3,133	0.07%
2023/12/25	4.2	48.10	0	0.00	48.10	4.2	3,137	0.13%
2023/12/22	2	48.80	0	0.00	48.20	2	3,145	0.06%
2023/12/21	19	48.99	12	49.00	48.80	7	3,163	0.22%
2023/12/20	1	49.70	2	49.63	49.90	-1	3,185	-0.03%
2023/12/19	4.1	48.08	1	48.20	48.50	3.1	3,128	0.10%
2023/12/18	0.2	49.09	1	49.30	49.20	-0.8	3,071	-0.03%
2023/12/15	12	50.51	11	50.14	50.20	1	2,983	0.03%
2023/12/14	25.2	49.84	31	49.89	50.00	-5.8	3,012	-0.19%
2023/12/13	17.5	49.66	2	49.75	49.60	15.5	2,903	0.53%
2023/12/12	6	50.16	40.4	50.22	51.60	-34.4	2,612	-1.32%
2023/12/11	1	47.10	17.3	46.78	47.10	-16.3	2,064	-0.79%
2023/12/08	0	0.00	2	44.40	44.45	-2	1,938	-0.10%
2023/12/06	0.2	44.60	3	44.77	45.00	-2.8	1,967	-0.14%
2023/12/05	1	44.30	2	44.75	44.75	-1	1,986	-0.05%
2023/12/04	0	0.00	7	44.39	44.45	-7	1,983	-0.35%
2023/11/30	1	44.10	0	0.00	44.10	1	2,001	0.05%
2023/11/29	0	0.00	0.1	44.00	44.30	-0.1	2,037	0.00%
2023/11/28	1.6	43.88	1.8	43.86	43.90	-0.2	2,078	-0.01%
2023/11/27	0	0.00	8	43.80	43.35	-8	2,148	-0.37%
2023/11/24	2.1	42.09	0	0.00	42.65	2.1	2,203	0.09%
2023/11/22	0	0.00	1	41.15	41.20	-1	2,196	-0.05%
2023/11/21	30	41.25	0	0.00	41.25	30	2,228	1.35%
2023/11/17	0	0.00	1	41.00	40.90	-1	2,272	-0.04%
2023/11/16	0	0.00	2	40.90	40.90	-2	2,278	-0.09%
2023/11/15	4	40.85	0	0.00	41.00	4	2,289	0.17%
2023/11/03	1.2	39.08	0	0.00	38.80	1.2	2,484	0.05%
2023/11/02	20	38.90	0	0.00	38.95	20	2,514	0.80%
2023/10/30	0	0.00	0	39.20	38.80	0	2,538	0.00%
2023/10/20	1.3	38.77	2	38.70	38.95	-0.7	2,848	-0.02%
2023/10/18	2	40.25	0	0.00	39.80	2	2,917	0.07%
2023/10/05	12	41.00	6	40.98	40.95	6	2,995	0.20%
2023/10/04	11	40.49	1	40.50	40.80	10	3,002	0.33%
2023/10/03	0.1	41.15	0	0.00	41.05	0.1	3,016	0.00%
2023/10/02	15	41.37	1	41.15	41.50	14	3,043	0.46%
2023/09/28	15	40.97	0	0.00	40.90	15	3,106	0.48%
2023/09/27	0.3	40.45	0	0.00	40.35	0.3	3,132	0.01%
2023/09/26	1	41.00	0	0.00	40.95	1	3,146	0.03%
2023/09/25	5	43.30	0	0.00	41.90	5	3,118	0.16%
2023/09/21	6	41.28	1	41.40	41.35	5	3,053	0.16%
2023/09/20	3.7	42.22	1	42.00	41.85	2.7	3,045	0.09%
2023/09/19	7.2	43.97	6	44.25	42.75	1.2	3,033	0.04%
2023/09/18	1.1	43.49	1	43.40	43.10	0.1	2,978	0.00%
2023/09/15	2.2	43.24	0	0.00	43.00	2.2	2,965	0.07%
2023/09/14	3	43.68	0	0.00	43.50	3	2,939	0.10%
2023/09/13	5	44.68	0	0.00	44.40	5	2,898	0.17%
2023/09/11	0.5	43.80	0	0.00	43.80	0.5	2,894	0.02%
2023/09/08	0	0.00	3	44.80	44.85	-3	2,844	-0.11%
2023/09/07	0	0.00	2	45.80	45.90	-2	2,816	-0.07%
2023/09/06	1	46.04	1	45.75	45.80	0	2,882	0.00%
2023/09/05	1	45.60	2	45.63	45.90	-1	2,854	-0.04%
2023/09/04	1	46.80	0	0.00	46.65	1	2,804	0.04%
2023/09/01	41	46.21	71	46.04	45.85	-30	2,740	-1.09%
2023/08/31	11.1	46.31	22.4	46.54	46.65	-11.4	2,656	-0.43%
2023/08/30	29	45.65	12.3	45.27	45.80	16.8	2,554	0.66%
2023/08/29	0	0.00	1.3	44.19	44.10	-1.3	2,428	-0.05%
2023/08/28	0	0.00	6	43.70	43.80	-6	2,421	-0.25%
2023/08/25	0	0.00	1.1	43.30	43.25	-1.1	2,478	-0.04%
2023/08/22	0	0.00	3	42.27	42.60	-3	2,386	-0.13%
2023/08/21	0	0.00	5	42.34	42.40	-5	2,375	-0.21%
2023/08/18	2	42.68	7	42.87	42.95	-5	2,361	-0.21%
2023/08/17	0	0.00	3	42.75	42.85	-3	2,326	-0.13%
2023/08/16	2	42.43	8	42.34	42.35	-6	2,277	-0.26%
2023/08/15	1	42.20	8.1	41.46	42.20	-7.1	2,221	-0.32%
2023/08/14	5	39.65	6.3	39.83	39.95	-1.3	2,106	-0.06%
2023/08/10	1	39.05	0	0.00	38.75	1	2,084	0.05%
2023/08/09	1	39.50	0	0.00	39.45	1	2,113	0.05%
2023/08/08	1	39.75	2	39.83	40.00	-1	2,112	-0.05%
2023/08/07	0	0.00	0.1	38.95	38.75	-0.1	2,087	0.00%
2023/08/04	0.1	38.37	0	0.00	38.50	0.1	2,080	0.01%
2023/08/02	1.4	38.35	0	0.00	38.25	1.4	2,074	0.07%
2023/08/01	1.2	38.90	5	38.65	38.70	-3.8	2,050	-0.19%
2023/07/31	7	39.45	1	38.95	39.00	6	2,043	0.29%
2023/07/28	1.1	39.41	1	39.25	39.70	0.1	2,008	0.00%
2023/07/27	5.3	40.20	0	0.00	40.00	5.3	1,985	0.26%
2023/07/26	5	40.55	2	41.40	40.50	3	1,964	0.15%
2023/07/25	3	43.15	15	43.05	43.30	-12	1,855	-0.65%
2023/07/24	1.1	42.86	3	43.18	43.05	-1.9	1,768	-0.11%
2023/07/21	0	0.00	6	42.34	42.95	-6	1,720	-0.35%
2023/07/20	1.1	42.03	0	0.00	42.20	1.1	1,692	0.07%
2023/07/19	7.1	43.03	0	0.00	42.80	7.1	1,639	0.43%
2023/07/18	2	43.30	1	43.15	43.25	1	1,633	0.06%
2023/07/17	0	0.00	1	43.65	43.95	-1	1,619	-0.06%
2023/07/14	1.1	43.00	0	0.00	43.00	1.1	1,631	0.06%
2023/07/13	0	0.00	2.1	43.35	42.95	-2.1	1,683	-0.12%
2023/07/12	0.1	42.83	1	42.70	42.80	-0.9	1,682	-0.05%
2023/07/10	3.1	43.07	4	43.06	42.90	-1	1,779	-0.05%
2023/07/07	2.2	43.96	0	0.00	43.25	2.2	1,869	0.11%
2023/07/06	0.1	43.75	4.2	44.12	43.70	-4.1	1,839	-0.22%
2023/07/05	0	43.40	6.1	43.67	43.50	-6.1	1,757	-0.35%
2023/07/04	2.2	43.28	1.1	43.28	43.25	1.2	1,720	0.07%
2023/07/03	0	0.00	8.1	42.58	42.75	-8.1	1,688	-0.48%
2023/06/30	2	42.10	0	0.00	42.10	2	1,678	0.12%
2023/06/29	0.2	42.30	0	0.00	42.30	0.2	1,684	0.01%
2023/06/28	1	42.00	3	42.23	42.00	-2	1,691	-0.12%
2023/06/27	3.1	42.06	22	42.30	42.25	-18.9	1,705	-1.11%
2023/06/26	2.1	42.81	1.3	42.58	42.55	0.8	1,751	0.04%
2023/06/20	1	41.50	2	41.68	41.60	-1	1,906	-0.05%
2023/06/19	0	0.00	3	41.85	41.70	-3	1,906	-0.16%
2023/06/16	2	42.20	2.1	42.13	41.90	-0.1	1,926	-0.01%
2023/06/15	3.3	41.66	0	0.00	41.55	3.3	1,872	0.18%
2023/06/14	3	41.85	1	41.90	41.80	2	1,881	0.10%
2023/06/13	3.1	41.91	0	0.00	42.05	3.1	1,890	0.16%
2023/06/12	3	41.80	9.2	41.73	41.90	-6.2	1,870	-0.33%
2023/06/08	8.1	40.95	1	41.30	40.80	7.1	1,797	0.39%
2023/06/07	0.1	41.65	0	0.00	41.60	0.1	1,797	0.00%
2023/06/06	1	41.90	0.1	41.90	41.85	0.9	1,808	0.05%
2023/06/05	2	41.98	11	42.18	41.95	-9	1,809	-0.50%
2023/06/02	1	42.00	12.4	41.69	41.75	-11.4	1,802	-0.64%
2023/06/01	3	41.68	8	41.74	41.65	-5	1,802	-0.28%
2023/05/31	8.5	41.81	0	0.00	41.65	8.5	1,784	0.48%
2023/05/30	0	0.00	1	40.50	40.35	-1	1,698	-0.06%
2023/05/29	1	40.30	0	0.00	40.30	1	1,722	0.06%
2023/05/26	2	40.00	0	0.00	40.00	2	1,734	0.12%
2023/05/25	1	40.20	0	0.00	40.10	1	1,743	0.06%
2023/05/24	1	40.35	6	40.51	40.50	-5	1,745	-0.29%
2023/05/23	0	0.00	0.1	40.50	40.40	-0.1	1,756	-0.01%
2023/05/22	1.1	40.10	1	40.25	40.30	0.1	1,757	0.01%
2023/05/19	0	0.00	10	40.10	40.05	-10	1,758	-0.57%
2023/05/18	0	0.00	0.1	40.00	40.10	-0.1	1,762	-0.01%
2023/05/17	6	39.88	0	0.00	39.90	6	1,761	0.34%
2023/05/16	1	39.60	0	0.00	39.50	1	1,757	0.06%
2023/05/15	14.3	39.11	3	38.87	39.50	11.3	1,763	0.64%
2023/05/12	0.1	40.50	0	0.00	40.80	0.1	1,747	0.01%
2023/05/11	8.3	40.96	1	40.70	40.70	7.3	1,783	0.41%
2023/05/10	0	0.00	0.1	41.80	41.70	-0.1	1,799	0.00%
2023/05/09	1.1	41.69	0	0.00	41.60	1.1	1,820	0.06%
2023/05/08	0	0.00	1	42.00	42.00	-1	1,870	-0.05%
2023/05/05	2.1	41.45	0	0.00	41.40	2.1	1,910	0.11%
2023/05/04	0.1	42.10	1	42.10	42.15	-0.9	1,946	-0.05%
2023/05/03	5	42.10	0.1	42.30	42.10	4.9	1,959	0.25%
2023/05/02	0.1	42.10	0	42.35	42.45	0	1,981	0.00%
2023/04/28	6	41.75	1	41.75	41.90	5	2,000	0.25%
2023/04/27	1.3	41.22	0	0.00	41.15	1.3	1,989	0.07%
2023/04/26	8.2	41.16	8	41.15	41.30	0.2	1,981	0.01%
2023/04/25	13.2	40.89	3	40.55	40.60	10.2	1,982	0.51%
2023/04/24	4	41.35	0	0.00	41.35	4	1,956	0.20%
2023/04/21	1.6	41.61	0	0.00	41.45	1.6	1,950	0.08%
2023/04/20	8.1	42.66	2	42.35	42.35	6.1	1,929	0.32%
2023/04/19	2.1	43.32	3	43.48	43.25	-1	1,909	-0.05%
2023/04/18	2.9	43.44	5	43.24	42.95	-2.1	1,859	-0.12%
2023/04/17	0.1	43.25	0	0.00	43.35	0.1	1,795	0.01%
2023/04/14	1.3	42.78	2	43.25	43.25	-0.7	1,775	-0.04%
2023/04/13	9	42.92	0	0.00	43.05	9	1,728	0.52%
2023/04/12	4	42.94	2	43.03	43.15	2	1,639	0.12%
2023/04/11	3	41.80	3	41.85	41.75	0	1,520	0.00%
2023/04/10	0	0.00	1	41.75	41.60	-1	1,514	-0.07%
2023/04/07	0	0.00	1	41.50	41.80	-1	1,506	-0.07%
2023/04/06	1	41.05	1	41.40	41.40	0	1,501	0.00%
2023/03/31	0	0.00	3	41.45	41.35	-3	1,495	-0.20%
2023/03/30	1	41.50	0	0.00	41.35	1	1,482	0.07%
2023/03/29	1	41.35	0	0.00	41.95	1	1,479	0.07%
2023/03/27	1	41.95	5	42.14	41.70	-4	1,461	-0.27%
2023/03/24	10	41.99	14	42.12	42.85	-4	1,396	-0.29%
2023/03/23	0	0.00	1	40.10	40.05	-1	1,192	-0.08%
2023/03/22	2	39.48	0	0.00	39.40	2	1,175	0.17%
2023/03/21	2	39.73	1	39.80	39.40	1	1,182	0.08%
2023/03/20	0	0.00	4	39.08	39.00	-4	1,161	-0.34%
2023/03/17	0	0.00	2	39.00	39.10	-2	1,183	-0.17%
2023/03/16	5.2	38.07	0	0.00	38.30	5.2	1,158	0.44%
2023/03/15	1	38.85	0	0.00	38.80	1	1,172	0.09%
2023/03/14	1	38.80	0	0.00	38.80	1	1,222	0.08%
2023/03/10	4	39.35	0	0.00	39.30	4	1,346	0.30%
2023/03/08	0	0.00	1	40.20	40.50	-1	1,474	-0.07%
2023/03/07	1	40.25	0	0.00	40.25	1	1,633	0.06%
2023/03/03	0	0.00	1	39.30	39.30	-1	1,789	-0.06%
2023/03/02	1	39.40	1	39.30	39.40	0	1,795	0.00%
2023/03/01	0.5	39.10	1	38.65	39.00	-0.5	1,778	-0.03%
2023/02/23	1	39.90	0	0.00	39.90	1	1,738	0.06%
2023/02/21	0	0.00	2	40.50	40.40	-2	1,727	-0.12%
2023/02/20	1	40.05	1	40.05	40.05	0	1,730	0.00%
2023/02/15	3	39.92	0	0.00	39.95	3	1,809	0.17%
2023/02/14	0	0.00	5.1	40.10	40.15	-5.1	1,819	-0.28%
2023/02/13	1	40.35	0	0.00	39.60	1	1,831	0.05%
2023/02/09	0	0.00	3.1	40.69	40.75	-3.1	1,811	-0.17%
2023/02/08	0	0.00	5	40.21	40.35	-5	1,776	-0.28%
2023/02/06	0	0.00	4	40.06	40.10	-4	1,736	-0.23%
2023/02/03	0	0.00	3	39.75	39.80	-3	1,685	-0.18%
2023/02/02	0	0.00	10	39.20	39.55	-10	1,646	-0.61%
2023/02/01	0	0.00	2	38.80	38.70	-2	1,603	-0.12%
2023/01/31	0	0.00	10	38.25	38.55	-10	1,595	-0.63%
2023/01/30	0	0.00	2	38.15	38.00	-2	1,579	-0.13%
2023/01/16	0	0.00	0.1	36.70	36.70	-0.1	1,555	-0.01%
2023/01/11	0	0.00	10	37.50	37.50	-10	1,638	-0.61%
2023/01/10	0	0.00	27	37.45	37.50	-27	1,657	-1.63%
2023/01/09	0	0.00	3	37.25	37.30	-3	1,680	-0.18%
2023/01/05	2	37.05	0	0.00	37.15	2	1,774	0.11%
2023/01/04	5	36.87	0	0.00	37.00	5	1,848	0.27%
2023/01/03	3	37.10	0	0.00	37.10	3	1,983	0.15%
2022/12/30	0.1	36.90	0	0.00	36.90	0.1	2,130	0.00%
2022/12/28	2	37.05	2	36.78	36.65	0	2,133	0.00%
2022/12/27	7	37.28	0	0.00	37.30	7	2,130	0.33%
2022/12/23	0	37.30	0	0.00	36.85	0	2,139	0.00%
2022/12/22	8	37.13	0	0.00	37.20	8	2,140	0.37%
2022/12/21	6	37.18	0	0.00	36.65	6	2,143	0.28%
2022/12/20	3	37.18	4	37.53	36.85	-1	2,127	-0.05%
2022/12/19	10	37.69	0.1	37.95	37.85	9.9	2,122	0.47%
2022/12/15	0	0.00	2	38.40	38.40	-2	2,107	-0.09%
2022/12/14	1	38.35	0	0.00	38.35	1	2,106	0.05%
2022/12/09	1.5	38.22	0	0.00	38.25	1.5	2,083	0.07%
2022/12/08	0	0.00	1	39.10	39.00	-1	2,060	-0.05%
2022/12/07	1	39.40	1	38.85	38.85	0	2,051	0.00%
2022/12/06	0	0.00	11	39.85	39.40	-11	2,018	-0.54%
2022/12/05	5	39.54	2	39.60	39.25	3	1,974	0.15%
2022/12/02	13	39.52	2	40.00	39.90	11	1,934	0.57%
2022/12/01	9	38.97	19	39.09	39.20	-10	1,848	-0.54%
2022/11/30	0	0.00	4	39.30	39.40	-4	1,783	-0.22%
2022/11/29	12	38.98	2	38.85	38.80	10	1,697	0.59%
2022/11/28	4	38.09	4	37.50	38.20	0	1,540	0.00%
2022/11/25	13	37.18	10	37.05	36.35	3	1,451	0.21%
2022/11/24	0	0.00	4	36.03	36.25	-4	1,383	-0.29%
2022/11/22	1	35.10	0	0.00	35.25	1	1,391	0.07%
2022/11/18	0	0.00	1	35.70	35.70	-1	1,428	-0.07%
2022/11/16	4.5	35.47	103	35.22	35.30	-98.5	1,460	-6.75%	大賣/
2022/11/14	52	35.85	11	35.70	35.75	41	1,600	2.56%
2022/11/11	1	34.65	1	34.70	34.70	0	1,623	0.00%
2022/11/10	1	34.90	0	0.00	35.20	1	1,644	0.06%
2022/11/09	0	0.00	4	35.45	35.40	-4	1,645	-0.24%
2022/11/08	2	35.08	1	35.40	34.90	1	1,631	0.06%
2022/11/07	50	34.98	2	35.05	35.35	48	1,620	2.96%
2022/11/04	1	34.50	2	34.53	34.85	-1	1,616	-0.06%
2022/11/03	2	34.20	0	0.00	34.30	2	1,609	0.12%
2022/11/01	0	0.00	1	34.10	34.10	-1	1,609	-0.06%
2022/10/28	2.1	33.76	0	0.00	33.30	2.1	1,606	0.13%
2022/10/27	1	34.15	0	0.00	34.20	1	1,596	0.06%
2022/10/26	1	33.55	1	33.75	33.40	0	1,587	0.00%
2022/10/24	1	34.95	0	0.00	34.65	1	1,568	0.06%
2022/10/20	2	34.90	3	35.20	34.60	-1	1,554	-0.06%
2022/10/19	4	35.64	0	0.00	35.70	4	1,482	0.27%
2022/10/18	1	36.45	6	36.77	36.25	-5	1,466	-0.34%
2022/10/17	4	36.00	0	0.00	36.80	4	1,443	0.28%
2022/10/14	0	0.00	10	36.24	36.60	-10	1,417	-0.71%
2022/10/13	21	36.51	0	0.00	34.80	21	1,383	1.52%
2022/10/12	4.1	36.43	10	37.15	37.20	-5.9	1,324	-0.44%
2022/10/11	7	36.81	5	36.40	36.35	2	1,265	0.16%
2022/10/07	7	36.51	9.1	37.34	37.25	-2.1	1,124	-0.19%
2022/10/05	0.5	34.15	0	0.00	33.80	0.5	974	0.05%
2022/09/29	0	0.00	0.1	33.10	33.00	-0.1	961	-0.01%
2022/09/28	1	34.15	3	32.90	32.90	-2	961	-0.21%
2022/09/27	0	0.00	11	33.94	33.95	-11	957	-1.15%
2022/09/26	1	33.85	0	0.00	33.45	1	956	0.10%
2022/09/16	1	36.50	0	0.00	36.50	1	946	0.11%
2022/09/15	0	0.00	1	36.85	36.85	-1	950	-0.11%
2022/09/14	1	36.90	0	0.00	36.95	1	964	0.10%
2022/09/12	0	0.00	0	37.00	36.80	0	974	0.00%
2022/09/08	2	36.25	2	36.25	36.45	0	971	0.00%
2022/09/07	0	0.00	5.1	35.44	35.60	-5.1	964	-0.53%
2022/09/05	10	36.80	0	0.00	36.55	10	954	1.05%
2022/09/01	2	36.83	0	0.00	36.70	2	942	0.21%
2022/08/29	2	36.93	0	0.00	37.35	2	910	0.22%
2022/08/26	0	0.00	1	37.70	37.90	-1	892	-0.11%
2022/08/25	0	0.00	6	37.50	37.50	-6	871	-0.69%
2022/08/24	0	0.00	3	37.38	37.35	-3	854	-0.35%
2022/08/23	3	37.22	1	37.20	37.00	2	838	0.24%
2022/08/22	13.1	38.05	16	37.88	37.35	-2.9	816	-0.36%
2022/08/19	10	38.40	3	38.48	38.25	7	759	0.92%
2022/08/18	2	36.88	3	36.53	36.95	-1	642	-0.16%
2022/08/17	0	0.00	2	36.33	36.40	-2	582	-0.34%
2022/08/16	2	34.80	0	0.00	34.85	2	524	0.38%
2022/08/12	1	33.40	0	0.00	33.40	1	500	0.20%
2022/08/11	0	0.00	2	32.70	32.80	-2	494	-0.41%
2022/08/09	0	0.00	0.1	32.50	32.15	-0.1	491	-0.01%
2022/08/05	0	0.00	0	32.00	32.10	0	477	-0.01%
2022/08/03	0	0.00	0.1	32.35	32.00	-0.1	473	-0.01%
2022/07/27	0	0.00	1	32.05	32.10	-1	489	-0.20%
2022/07/25	2	32.25	0	0.00	32.25	2	489	0.41%
2022/07/22	2	31.80	0	0.00	31.85	2	491	0.41%
2022/07/18	0	0.00	26	32.63	32.65	-26	514	-5.06%
2022/07/06	20	31.80	0	0.00	31.40	20	529	3.78%
2022/07/04	0	0.00	1	32.10	32.10	-1	549	-0.18%
2022/06/28	3	34.57	1	34.40	34.45	2	563	0.36%
2022/06/27	0	0.00	1	34.80	34.80	-1	577	-0.17%
2022/06/24	3	34.70	1	34.70	34.60	2	583	0.34%
2022/06/16	1	34.15	1	34.20	33.50	0	574	0.00%
2022/06/14	1	33.70	0	0.00	33.85	1	588	0.17%
2022/06/10	1	34.20	0	0.00	34.65	1	594	0.17%
2022/06/08	0	0.00	1	34.50	34.50	-1	598	-0.17%
2022/06/06	1	34.45	0	0.00	34.35	1	605	0.17%
2022/06/02	1	35.00	1	34.90	34.90	0	609	0.00%
2022/05/30	1	34.20	4	34.40	34.45	-3	624	-0.48%
2022/05/27	2	34.03	0	0.00	34.05	2	624	0.32%
2022/05/26	0	0.00	1	34.00	33.80	-1	626	-0.16%
2022/05/25	1	33.55	0	0.00	33.65	1	629	0.16%
2022/05/24	1.1	33.61	0	0.00	33.55	1.1	635	0.17%
2022/05/23	2	33.83	0	0.00	33.60	2	638	0.31%
2022/05/19	0	0.00	5	33.28	33.65	-5	644	-0.78%
2022/05/10	0	0.00	1	33.00	34.00	-1	693	-0.14%
2022/05/09	0	0.00	2	33.35	33.25	-2	690	-0.29%
2022/05/04	2	34.15	0	0.00	34.30	2	705	0.28%
2022/04/29	2	34.03	11	34.05	34.05	-9	741	-1.21%
2022/04/27	1	34.00	4.1	33.98	33.75	-3.1	769	-0.40%
2022/04/25	1	35.00	0	0.00	35.00	1	773	0.13%
2022/04/22	1	35.65	1	35.75	35.75	0	774	0.00%
2022/04/21	0.2	36.05	1	36.00	36.00	-0.8	797	-0.10%
2022/04/20	7	35.76	0	0.00	35.75	7	808	0.87%
2022/04/19	0	0.00	1	35.10	35.05	-1	839	-0.12%
2022/04/15	1	34.90	0	0.00	34.90	1	903	0.11%
2022/04/14	1.1	35.33	0	0.00	35.35	1.1	978	0.12%
2022/04/13	1	35.50	0	0.00	35.50	1	1,170	0.09%
2022/04/12	0.2	35.60	2	35.30	35.25	-1.8	1,436	-0.13%
2022/04/11	1	36.00	60	36.00	35.95	-59	1,527	-3.86%
2022/04/08	0.2	37.00	5	36.90	36.90	-4.8	1,637	-0.30%
2022/04/07	1	37.00	0	0.00	37.00	1	1,639	0.06%
2022/03/31	0.1	37.60	1	37.70	37.85	-0.9	1,642	-0.05%
2022/03/30	3	37.65	0	0.00	37.70	3	1,638	0.18%
2022/03/29	1	37.75	0	0.00	37.70	1	1,626	0.06%
2022/03/28	3.1	37.86	0	0.00	38.05	3.1	1,618	0.19%
2022/03/25	4	38.18	0	0.00	38.30	4	1,615	0.25%
2022/03/24	0	0.00	1	39.10	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	4	38.41	38.80	-4	1,592	-0.25%
2022/03/18	2	37.83	0	0.00	38.00	2	1,594	0.13%
2022/03/17	0	0.00	1	37.90	38.00	-1	1,596	-0.06%
2022/03/14	3	38.00	2	38.03	38.05	1	1,596	0.06%
2022/03/11	1	38.00	1	38.10	38.00	0	1,596	0.00%
2022/03/10	0	0.00	4	38.35	38.25	-4	1,596	-0.25%
2022/03/08	0	0.00	2	37.85	37.55	-2	1,606	-0.12%
2022/03/07	1	37.80	4	37.96	37.90	-3	1,602	-0.19%
2022/02/24	1	38.05	1	38.00	38.00	0	1,654	0.00%
2022/02/23	1	38.65	0	0.00	38.75	1	1,654	0.06%
2022/02/21	6	39.23	0	0.00	39.20	6	1,667	0.36%
2022/02/17	1	39.05	0	0.00	38.90	1	1,694	0.06%
2022/02/16	3	38.40	0	0.00	38.40	3	1,697	0.18%
2022/02/15	2	38.20	0	0.00	38.15	2	1,697	0.12%
2022/02/14	2	38.13	0	0.00	38.15	2	1,700	0.12%
2022/02/11	1	38.60	0	0.00	38.60	1	1,697	0.06%
2022/02/09	0	0.00	1	39.00	39.05	-1	1,698	-0.06%
2022/02/08	0	0.00	1	38.80	38.85	-1	1,700	-0.06%
2022/02/07	1	38.00	0	0.00	38.10	1	1,707	0.06%
2022/01/26	11	37.75	0	0.00	37.70	11	1,709	0.64%
2022/01/25	1	37.50	5	37.60	37.55	-4	1,721	-0.23%
2022/01/24	0	0.00	5	37.95	37.85	-5	1,715	-0.29%
2022/01/21	0	0.00	1	38.40	38.40	-1	1,712	-0.06%
2022/01/19	1.1	38.33	0	0.00	38.55	1.1	1,736	0.06%
2022/01/17	0	0.00	1	38.70	38.95	-1	1,720	-0.06%
2022/01/14	1	38.65	1	38.60	38.65	0	1,719	0.00%
2022/01/13	11	39.29	0	0.00	39.30	11	1,718	0.64%
2022/01/12	3	39.50	0	0.00	39.60	3	1,708	0.18%
2022/01/11	12.2	39.77	0	0.00	39.50	12.2	1,678	0.73%
2022/01/10	10.2	40.25	4	40.10	40.15	6.2	1,653	0.38%
2022/01/07	5	40.86	0	0.00	40.70	5	1,623	0.31%
2022/01/06	11	42.31	4.1	42.41	41.80	6.9	1,541	0.45%
2022/01/05	12	42.27	27	41.99	42.80	-15	1,360	-1.10%
2022/01/04	28	40.94	6	41.33	40.80	22	1,101	2.00%
2022/01/03	21	40.30	6	40.71	41.35	15	1,033	1.45%
2021/12/30	25	39.59	15	39.54	39.55	10	963	1.04%
2021/12/29	1	39.25	7	39.35	39.30	-6	1,040	-0.58%
2021/12/17	1	38.50	0	0.00	38.50	1	1,055	0.09%
2021/12/16	0	0.00	7	38.70	38.70	-7	1,056	-0.66%
2021/12/15	2	38.83	1	38.80	38.80	1	1,066	0.09%
2021/12/14	3	38.80	2	38.80	38.75	1	1,085	0.09%
2021/12/13	1	39.25	2	39.28	39.25	-1	1,092	-0.09%
2021/12/10	0	0.00	1	38.80	38.85	-1	1,088	-0.09%
2021/12/09	1	38.70	3	38.87	38.90	-2	1,087	-0.18%
2021/12/07	1	38.20	1	38.20	38.15	0	1,069	0.00%
2021/12/03	4	38.05	0	0.00	38.15	4	1,082	0.37%
2021/12/02	2	38.05	1	38.40	38.00	1	1,078	0.09%
2021/11/29	0	0.00	4	37.78	38.20	-4	1,076	-0.37%
2021/11/26	2	38.88	1	39.00	38.80	1	1,086	0.09%
2021/11/25	0	0.00	1	39.50	39.50	-1	1,083	-0.09%
2021/11/24	1	39.05	1	39.60	39.65	0	1,082	0.00%
2021/11/23	2.1	39.43	0	0.00	39.05	2.1	1,079	0.19%
2021/11/22	0	0.00	2	39.68	39.70	-2	1,045	-0.19%
2021/11/19	1	39.10	0	0.00	39.10	1	1,037	0.10%
2021/11/18	11	39.25	1	39.75	39.20	10	1,034	0.97%
2021/11/17	3	39.13	6	39.27	39.55	-3	1,021	-0.29%
2021/11/16	0	0.00	2	38.78	38.85	-2	999	-0.20%
2021/11/15	6	38.58	0	0.00	38.65	6	998	0.60%
2021/11/10	0	0.00	5	38.93	38.95	-5	1,017	-0.49%
2021/11/09	0	0.00	1	38.85	38.85	-1	1,027	-0.10%
2021/11/05	3	38.95	0	0.00	38.95	3	1,043	0.29%
2021/11/04	0.4	39.05	0	0.00	39.00	0.4	1,053	0.04%
2021/11/02	1	39.10	0	0.00	38.40	1	1,045	0.10%
2021/10/29	3.2	38.52	0	0.00	38.60	3.2	1,058	0.31%
2021/10/28	1.3	39.03	0	0.00	39.05	1.3	1,046	0.12%
2021/10/22	1	37.65	0	0.00	37.60	1	1,058	0.09%
2021/10/21	0.1	38.22	2	37.80	37.60	-1.9	1,091	-0.17%
2021/10/20	1	37.75	0	0.00	37.80	1	1,077	0.09%
2021/10/18	1	37.40	0	0.00	37.50	1	1,101	0.09%
2021/10/15	0	0.00	1	37.45	37.45	-1	1,140	-0.09%
2021/10/14	0.1	37.10	0	0.00	36.90	0.1	1,250	0.01%
2021/10/13	1	37.15	2	37.30	37.10	-1	1,332	-0.08%
2021/10/12	1	37.95	0	0.00	37.60	1	1,391	0.07%
2021/10/08	1	38.90	0	0.00	38.40	1	1,463	0.07%
2021/10/07	2	38.55	1	38.40	38.30	1	1,858	0.05%
2021/10/06	20	38.20	20	38.22	38.10	0	1,847	0.00%
2021/10/04	1	36.95	0	0.00	36.85	1	1,783	0.06%
2021/10/01	0.1	37.40	2	37.10	37.20	-1.9	1,804	-0.11%
2021/09/30	0	0.00	1	38.05	38.05	-1	1,811	-0.06%
2021/09/29	0.1	37.65	2	37.50	37.50	-1.9	1,819	-0.10%
2021/09/28	0	0.00	12	37.69	38.00	-12	1,840	-0.65%
2021/09/24	0	0.00	2	37.65	37.70	-2	1,870	-0.11%
2021/09/23	2	36.73	1	37.10	36.90	1	1,874	0.05%
2021/09/22	1.1	36.42	0	0.00	36.50	1.1	1,882	0.06%
2021/09/17	4	37.08	0	0.00	36.90	4	1,883	0.21%
2021/09/16	2.1	37.41	0	0.00	37.35	2.1	1,891	0.11%
2021/09/13	1	37.90	0	0.00	38.00	1	1,917	0.05%
2021/09/09	0.1	37.70	0	0.00	37.60	0.1	1,960	0.01%
2021/09/08	0.1	37.85	0	0.00	37.60	0.1	1,976	0.01%
2021/09/07	1	38.05	2	38.20	38.20	-1	1,977	-0.05%
2021/09/03	0	0.00	3	38.55	38.75	-3	1,992	-0.15%
2021/09/02	1	38.40	1	38.70	38.35	0	1,994	0.00%
2021/09/01	2	38.25	0	0.00	38.60	2	1,996	0.10%
2021/08/31	0	0.00	1	38.90	38.30	-1	1,991	-0.05%
2021/08/25	1	38.80	0	0.00	38.95	1	2,022	0.05%
2021/08/24	0	0.00	1	38.40	38.40	-1	2,039	-0.05%
2021/08/23	0	0.00	4	38.13	38.40	-4	2,053	-0.19%
2021/08/20	5.1	37.75	4	37.39	37.55	1.1	2,072	0.05%
2021/08/19	1	38.10	0	0.00	37.75	1	2,078	0.05%
2021/08/18	2	37.53	1	37.40	38.50	1	2,080	0.05%
2021/08/17	0	0.00	2	38.00	37.90	-2	2,091	-0.10%
2021/08/16	2	38.35	1	38.30	38.40	1	2,086	0.05%
2021/08/13	2	39.25	1	39.55	39.20	1	2,080	0.05%
2021/08/12	1	39.95	0	0.00	39.75	1	2,080	0.05%
2021/08/10	0	0.00	1.4	40.01	40.05	-1.4	2,122	-0.07%
2021/08/09	1	40.40	0	0.00	40.40	1	2,172	0.05%
2021/08/06	0	0.00	1	40.90	40.85	-1	2,197	-0.05%
2021/08/05	0	0.00	1	41.20	41.10	-1	2,223	-0.04%
2021/08/04	4.5	40.41	1	40.15	40.30	3.5	2,282	0.15%
2021/08/03	1	40.55	0	0.00	40.50	1	2,310	0.04%
2021/08/02	1	40.40	0	0.00	40.45	1	2,335	0.04%
2021/07/30	1.5	40.53	0	0.00	40.40	1.5	2,345	0.06%
2021/07/29	4	40.86	5	40.85	40.85	-1	2,357	-0.04%
2021/07/26	2	41.28	1	41.45	41.35	1	2,424	0.04%
2021/07/22	1	41.10	1	40.80	40.85	0	2,455	0.00%
2021/07/21	0	0.00	3	40.85	40.60	-3	2,469	-0.12%
2021/07/20	16	41.37	2	41.50	41.35	14	2,457	0.57%
2021/07/19	25	44.96	5	44.96	45.00	20	2,360	0.85%
2021/07/16	53.2	45.40	7	45.35	45.30	46.2	2,335	1.98%
2021/07/15	19	45.70	2.1	45.75	45.85	16.9	2,300	0.73%
2021/07/14	38.1	46.82	43	46.82	46.15	-4.9	2,248	-0.22%
2021/07/13	9	43.69	0	0.00	44.00	9	1,848	0.49%
2021/07/09	1	42.70	0	0.00	42.90	1	1,847	0.05%
2021/07/08	3	42.87	0	0.00	43.00	3	1,891	0.16%
2021/07/07	4	43.38	0	0.00	43.35	4	1,915	0.21%
2021/07/06	1	43.30	5	43.42	43.40	-4	1,954	-0.20%
2021/07/05	0	0.00	4	43.08	43.35	-4	2,016	-0.20%
2021/07/01	1	42.45	0	0.00	42.45	1	2,109	0.05%
2021/06/30	1	42.15	1	42.30	42.25	0	2,121	0.00%
2021/06/29	3	42.03	2	41.95	41.90	1	2,156	0.05%
2021/06/28	3	42.05	0	0.00	42.30	3	2,172	0.14%
2021/06/25	2	42.05	5	42.10	42.00	-3	2,200	-0.14%
2021/06/24	0	0.00	10	41.55	41.55	-10	2,257	-0.44%
2021/06/23	0	0.00	4	40.80	41.05	-4	2,305	-0.17%
2021/06/22	7	40.31	0	0.00	40.20	7	2,337	0.30%
2021/06/18	2	40.83	0	0.00	40.90	2	2,524	0.08%
2021/06/16	10	40.50	0	0.00	40.55	10	2,646	0.38%
2021/06/15	2	40.35	0	0.00	40.35	2	2,701	0.07%
2021/06/11	0	0.00	7	40.90	40.85	-7	2,818	-0.25%
2021/06/09	5	40.00	0	0.00	40.00	5	2,865	0.17%
2021/06/08	2	40.05	0	0.00	40.00	2	2,888	0.07%
2021/06/04	0	0.00	0	40.60	40.40	0	2,906	0.00%
2021/06/02	2	40.90	0	0.00	40.65	2	2,943	0.07%
2021/05/31	0	0.00	5	40.05	40.20	-5	2,949	-0.17%
2021/05/28	9	39.89	0	0.00	39.95	9	2,990	0.30%
2021/05/27	2	39.38	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	1	39.35	0	0.00	39.85	1	3,032	0.03%
2021/05/24	1	39.10	1	38.85	39.10	0	3,059	0.00%
2021/05/20	4	38.20	1	38.80	38.25	3	3,233	0.09%
2021/05/19	6	38.73	0	0.00	38.40	6	3,246	0.18%
2021/05/18	0	0.00	5	38.59	38.85	-5	3,251	-0.15%
2021/05/17	2	37.20	9	36.88	36.90	-7	3,251	-0.22%
2021/05/14	2	39.35	0	0.00	39.10	2	3,209	0.06%
2021/05/13	1	39.20	0	0.00	39.20	1	3,192	0.03%
2021/05/12	8	39.06	8	40.22	39.25	0	3,183	0.00%
2021/05/11	1	42.15	2	42.15	41.50	-1	3,132	-0.03%
2021/05/10	11	43.14	2	43.30	43.10	9	3,114	0.29%
2021/05/07	3	43.75	7	43.81	44.10	-4	3,136	-0.13%
2021/05/05	3	43.65	0	0.00	43.10	3	3,143	0.10%
2021/05/04	1	43.50	3	43.38	43.65	-2	3,183	-0.06%
2021/05/03	4.1	45.39	0	0.00	45.10	4.1	3,291	0.12%
2021/04/29	1.1	46.26	0	0.00	46.35	1.1	3,338	0.03%
2021/04/28	0	0.00	3	46.75	46.75	-3	3,402	-0.09%
2021/04/27	2	46.73	2	47.03	46.55	0	3,484	0.00%
2021/04/26	3	46.28	1	46.30	46.25	2	3,494	0.06%
2021/04/23	2	46.40	1.4	46.23	46.35	0.6	3,557	0.02%
2021/04/22	6	46.84	2	46.80	46.35	4	3,742	0.11%
2021/04/21	0	0.00	3	47.62	47.55	-3	3,881	-0.08%
2021/04/20	0	0.00	4	47.28	47.30	-4	3,910	-0.10%
2021/04/19	1	46.80	3	46.80	46.80	-2	4,077	-0.05%
2021/04/16	0	0.00	2	46.48	46.80	-2	4,170	-0.05%
2021/04/15	2	46.25	5	46.10	46.20	-3	4,219	-0.07%
2021/04/14	1	46.80	1	46.20	46.40	0	4,309	0.00%
2021/04/13	2	47.23	0	0.00	46.65	2	4,709	0.04%
2021/04/12	5.2	47.42	30	47.36	47.40	-24.8	4,822	-0.51%
2021/04/09	4	47.84	2	48.10	47.80	2	5,091	0.04%
2021/04/08	9.1	48.17	0	0.00	48.35	9.1	5,046	0.18%
2021/04/07	1	48.65	13	48.55	48.70	-12	5,034	-0.24%
2021/04/06	0	0.00	1	48.05	48.00	-1	5,075	-0.02%
2021/04/01	1	47.85	8	47.96	47.75	-7	5,204	-0.13%
2021/03/31	14	48.07	3	48.15	48.05	11	5,381	0.20%
2021/03/30	1	48.00	1	47.95	48.40	0	5,393	0.00%
2021/03/29	3	47.93	3	47.95	48.05	0	5,491	0.00%
2021/03/26	0	0.00	3	48.37	48.35	-3	5,526	-0.05%
2021/03/25	0	0.00	8	48.56	48.40	-8	5,565	-0.14%
2021/03/24	2	48.58	4	48.50	48.50	-2	5,578	-0.04%
2021/03/23	6	49.41	4	49.95	48.90	2	5,660	0.04%
2021/03/22	1	48.70	2	48.58	48.85	-1	5,619	-0.02%
2021/03/19	5	48.24	10	48.25	48.30	-5	5,702	-0.09%
2021/03/18	0	0.00	1	48.05	48.05	-1	6,029	-0.02%
2021/03/17	0	0.00	37	47.87	47.85	-37	6,604	-0.56%
2021/03/15	0	0.00	3	47.15	47.15	-3	6,635	-0.05%
2021/03/12	4	46.86	4	46.90	46.85	0	6,717	0.00%
2021/03/11	0	0.00	0.2	46.60	46.60	-0.2	6,795	0.00%
2021/03/10	1	45.95	0	0.00	45.95	1	6,845	0.01%
2021/03/09	0	0.00	3	45.40	46.10	-3	6,962	-0.04%
2021/03/08	1	46.35	17	45.95	45.85	-16	6,998	-0.23%
2021/03/05	2	46.35	20	46.46	46.25	-18	7,019	-0.26%
2021/03/04	26	46.84	2	46.50	46.80	24	7,064	0.34%
2021/03/03	10	47.16	9	47.02	47.15	1	7,089	0.01%
2021/03/02	5	46.72	0	0.00	46.30	5	7,058	0.07%
2021/02/26	9	46.80	0	0.00	46.95	9	7,067	0.13%
2021/02/25	2	47.05	0	0.00	47.15	2	7,192	0.03%
2021/02/24	4	46.86	70	47.27	46.80	-66	7,232	-0.91%
2021/02/23	15	47.57	10	47.56	47.50	5	7,210	0.07%
2021/02/22	23	47.11	57	47.48	47.55	-34	7,116	-0.48%
2021/02/19	10	45.95	3	46.00	46.45	7	7,059	0.10%
2021/02/18	4	45.70	2	45.98	46.05	2	7,137	0.03%
2021/02/17	0	0.00	31	45.40	45.35	-31	7,136	-0.43%
2021/02/05	0	0.00	1	44.50	44.55	-1	7,110	-0.01%
2021/02/03	2	44.40	0	0.00	44.35	2	7,123	0.03%
2021/02/02	5	44.80	0	0.00	44.80	5	7,118	0.07%
2021/02/01	0	0.00	2	44.05	44.50	-2	7,110	-0.03%
2021/01/28	11	46.16	1	45.80	45.90	10	7,043	0.14%
2021/01/27	5	46.68	51	46.51	46.75	-46	7,024	-0.65%
2021/01/26	14	46.69	0	0.00	46.50	14	7,000	0.20%
2021/01/25	3	46.30	201	46.60	47.00	-198	6,957	-2.85%	大賣/鉅額交易
2021/01/22	5	44.57	15	45.50	45.80	-10	6,817	-0.15%
2021/01/21	151	44.01	5	43.89	44.05	146	6,744	2.16%	大買/鉅額交易
2021/01/20	63	44.93	6	45.23	44.60	57	6,668	0.85%
2021/01/19	2	46.28	2	46.55	46.20	0	6,593	0.00%
2021/01/18	10	45.91	3	46.10	46.15	7	6,568	0.11%
2021/01/15	6	48.45	3	48.05	47.25	3	6,499	0.05%
2021/01/14	24	48.83	148	49.41	49.25	-124	6,351	-1.95%	大賣/鉅額交易
2021/01/13	0	0.00	13	47.78	47.90	-13	6,186	-0.21%
2021/01/12	32	48.35	11	47.81	47.65	21	6,282	0.33%
2021/01/11	2	48.23	5	48.67	48.25	-3	6,268	-0.05%
2021/01/08	4	47.73	45	48.00	47.85	-41	6,230	-0.66%
2021/01/07	5	48.50	21	48.28	48.25	-16	6,210	-0.26%
2021/01/06	175	48.79	24	49.77	48.55	151	6,109	2.47%	大買/鉅額交易
2021/01/05	145	48.51	6	48.64	48.80	139	5,670	2.45%	大買/鉅額交易
2021/01/04	12	49.01	29	48.67	48.50	-17	5,539	-0.31%
2020/12/31	1	47.25	1	47.00	47.10	0	5,229	0.00%
2020/12/30	76	46.90	23	47.07	47.40	53	5,203	1.02%
2020/12/29	9	47.41	0	0.00	46.95	9	5,154	0.18%
2020/12/28	5	48.20	5	48.37	48.10	0	5,077	0.00%
2020/12/25	12	48.14	268	47.97	48.50	-256	4,927	-5.19%	大賣/鉅額交易
2020/12/24	54	46.89	4	46.86	46.80	50	4,727	1.06%
2020/12/23	4	47.03	6	47.05	47.05	-2	4,716	-0.04%
2020/12/22	9	46.84	7	47.34	45.80	2	4,700	0.04%
2020/12/21	52	46.23	7	47.14	47.10	45	4,638	0.97%
2020/12/18	102	46.50	3	46.95	46.30	99	4,550	2.18%	大買/
2020/12/17	2	46.38	0	46.70	46.70	2	4,507	0.04%
2020/12/16	25	47.13	5	47.43	47.40	20	4,408	0.45%
2020/12/15	11	47.52	17	46.63	46.60	-6	4,289	-0.14%
2020/12/14	37	47.80	38	48.70	48.20	-1	4,139	-0.02%
2020/12/11	179	46.90	126.2	47.00	47.60	52.8	3,748	1.41%	大買/大賣/
2020/12/10	1	44.05	13	44.40	44.55	-12	3,138	-0.38%
2020/12/09	3	43.90	1	43.80	43.85	2	3,034	0.07%
2020/12/08	4	44.43	0	0.00	44.20	4	3,034	0.13%
2020/12/07	0	0.00	1	44.30	44.40	-1	2,953	-0.03%
2020/12/04	5	43.89	2	44.00	44.00	3	2,895	0.10%
2020/12/03	0	0.00	7	44.21	44.20	-7	2,851	-0.25%
2020/12/02	3	43.37	2	43.55	43.60	1	2,768	0.04%
2020/12/01	5	42.77	4	42.99	43.40	1	2,770	0.04%
2020/11/30	0	0.00	6	43.18	42.90	-6	2,867	-0.21%
2020/11/27	0	0.00	1	43.05	43.00	-1	2,881	-0.03%
2020/11/26	0	0.00	8	42.65	42.65	-8	2,960	-0.27%
2020/11/25	2	42.75	2	42.20	42.30	0	2,982	0.00%
2020/11/24	2	43.08	19	42.88	42.65	-17	2,981	-0.57%
2020/11/23	0	0.00	6	42.32	42.55	-6	2,876	-0.21%
2020/11/20	0	0.00	1	42.17	41.85	-1	2,850	-0.04%
2020/11/18	6	42.12	1	42.10	42.10	5	2,974	0.17%
2020/11/17	16	42.40	5	42.12	42.15	11	3,148	0.35%
2020/11/16	1	41.50	18	41.60	41.60	-17	3,284	-0.52%
2020/11/13	1	41.15	0	0.00	41.40	1	3,627	0.03%
2020/11/12	5	41.65	8	41.52	41.50	-3	3,711	-0.08%
2020/11/11	4	40.81	4	41.03	41.05	0	3,734	0.00%
2020/11/10	1	40.90	0	0.00	40.85	1	3,747	0.03%
2020/11/06	0	0.00	12	40.85	40.80	-12	3,828	-0.31%
2020/11/03	4	40.70	2	40.68	40.60	2	4,019	0.05%
2020/11/02	11	40.18	5	40.00	40.05	6	4,074	0.15%
2020/10/30	2.1	40.59	0	0.00	40.40	2.1	4,138	0.05%
2020/10/29	6	41.25	16	40.86	41.00	-10	4,260	-0.23%
2020/10/28	2	41.90	0	0.00	41.65	2	4,268	0.05%
2020/10/27	0	0.00	16	42.06	42.25	-16	4,271	-0.37%
2020/10/26	8	41.93	0	0.00	42.30	8	4,270	0.19%
2020/10/23	2	41.80	2	42.15	41.95	0	4,283	0.00%
2020/10/22	1	41.95	0	0.00	42.10	1	4,342	0.02%
2020/10/21	1	41.85	10	42.05	42.05	-9	4,348	-0.21%
2020/10/20	44	42.71	31	43.15	42.30	13	4,456	0.29%
2020/10/19	40	42.22	5	42.53	42.85	35	4,359	0.80%
2020/10/16	0	0.00	1	42.10	41.05	-1	4,377	-0.02%
2020/10/15	7	41.19	6	41.45	41.45	1	4,529	0.02%
2020/10/12	0	0.00	4	40.68	40.60	-4	4,894	-0.08%
2020/10/07	1	41.25	3	41.33	41.30	-2	5,013	-0.04%
2020/10/05	0	0.00	31	41.11	41.25	-31	5,566	-0.56%
2020/09/30	2	40.90	0	0.00	40.90	2	5,753	0.03%
2020/09/29	4	40.80	0	0.00	40.60	4	5,813	0.07%
2020/09/28	5	41.10	0	0.00	41.05	5	5,978	0.08%
2020/09/25	12	41.09	12	41.03	41.20	0	6,077	0.00%
2020/09/24	10	40.45	3	40.50	40.40	7	6,049	0.12%
2020/09/23	1	40.00	2	40.30	40.20	-1	6,050	-0.02%
2020/09/22	2	40.13	0	0.00	40.20	2	6,190	0.03%
2020/09/21	5	40.94	0	0.00	40.85	5	6,266	0.08%
2020/09/18	0	0.00	4	41.60	41.75	-4	6,300	-0.06%
2020/09/16	0	0.00	1	41.35	41.35	-1	6,514	-0.02%
2020/09/15	0	0.00	6.1	41.42	41.55	-6.1	6,828	-0.09%
2020/09/11	2	40.05	0	0.00	40.10	2	6,849	0.03%
2020/09/10	0	0.00	2	41.00	40.60	-2	6,820	-0.03%
2020/09/09	2	40.70	0	0.00	41.20	2	6,839	0.03%
2020/09/08	3	41.20	2	41.55	41.65	1	6,812	0.01%
2020/09/07	4	42.01	0	0.00	41.70	4	6,812	0.06%
2020/09/04	3	42.48	1	42.25	42.60	2	6,795	0.03%
2020/09/03	8	43.26	10	43.44	43.10	-2	6,761	-0.03%
2020/09/02	3	43.37	12	43.26	42.80	-9	6,641	-0.14%
2020/09/01	4	42.99	7	43.19	43.10	-3	6,643	-0.05%
2020/08/31	2	42.03	0	0.00	41.95	2	6,584	0.03%
2020/08/28	4	41.94	0	0.00	42.00	4	6,577	0.06%
2020/08/26	0	0.00	5	42.66	42.25	-5	6,550	-0.08%
2020/08/25	4	42.25	14	42.39	42.25	-10	6,525	-0.15%
2020/08/24	24	42.55	4	42.64	42.75	20	6,469	0.31%
2020/08/21	16	42.42	3	42.80	42.85	13	6,403	0.20%
2020/08/20	15	42.00	12	40.88	40.90	3	6,284	0.05%
2020/08/19	6	43.43	20.5	43.47	43.25	-14.5	6,081	-0.24%
2020/08/18	7	41.08	0	0.00	41.85	7	5,739	0.12%
2020/08/17	0	0.00	5	41.25	41.35	-5	5,670	-0.09%
2020/08/14	0	0.00	2	40.15	40.20	-2	5,639	-0.04%
2020/08/13	2	40.35	0	40.40	40.40	2	5,632	0.03%
2020/08/11	2	40.55	4	40.00	40.00	-2	5,566	-0.04%
2020/08/10	2	40.85	0	0.00	41.00	2	5,553	0.04%
2020/08/07	5	41.48	0	0.00	41.15	5	5,549	0.09%
2020/08/06	10	41.23	7	41.46	41.05	3	5,466	0.05%
2020/08/05	6	41.27	7	40.99	41.45	-1	5,439	-0.02%
2020/08/04	13	40.64	11	40.99	40.85	2	5,472	0.04%
2020/08/03	2	40.48	0	0.00	40.50	2	5,366	0.04%
2020/07/31	1	39.80	0	0.00	39.75	1	5,363	0.02%
2020/07/30	0	0.00	3	39.70	39.80	-3	5,370	-0.06%
2020/07/29	5	39.54	0.5	39.35	39.35	4.5	5,379	0.08%
2020/07/28	3	39.43	4	39.48	39.00	-1	5,409	-0.02%
2020/07/27	11	40.38	1	39.90	39.90	10	5,528	0.18%
2020/07/24	15	42.00	10	41.60	41.50	5	5,541	0.09%
2020/07/23	0	0.00	10	41.93	42.35	-10	5,432	-0.18%
2020/07/22	15	41.59	10	41.63	41.35	5	5,414	0.09%
2020/07/21	8	43.79	22.2	43.51	43.50	-14.2	5,327	-0.27%
2020/07/20	1	43.75	4	44.00	43.95	-3	5,169	-0.06%
2020/07/17	10	44.81	4	44.49	44.55	6	5,089	0.12%
2020/07/16	0	0.00	6.1	44.30	44.50	-6.1	4,903	-0.12%
2020/07/15	4	43.71	9	43.59	43.45	-5	4,803	-0.10%
2020/07/13	24	44.31	13	44.35	44.40	11	4,729	0.23%
2020/07/10	41	44.66	27	44.31	44.45	14	4,649	0.30%
2020/07/09	5	43.29	5	43.35	43.75	0	4,245	0.00%
2020/07/08	5	41.95	0	0.00	42.00	5	4,064	0.12%
2020/07/07	10	41.59	14	41.73	42.00	-4	4,020	-0.10%
2020/07/06	18	40.77	3	41.32	41.25	15	3,895	0.39%
2020/07/03	4	40.19	12	40.26	40.25	-8	3,836	-0.21%
2020/07/02	12	39.97	11	40.33	40.40	1	3,898	0.03%
2020/07/01	22	40.08	2	40.35	40.05	20	3,958	0.51%
2020/06/30	3	39.75	3	39.67	39.90	0	3,875	0.00%
2020/06/29	1	38.30	0	0.00	38.35	1	3,815	0.03%
2020/06/24	1	39.25	0	0.00	39.05	1	3,795	0.03%
2020/06/23	4	38.96	6	39.30	39.40	-2	3,794	-0.05%
2020/06/22	3.5	39.76	30	39.37	40.00	-26.5	3,668	-0.72%
2020/06/19	1	38.45	27	38.37	38.45	-26	3,386	-0.77%
2020/06/16	2	37.80	13	37.84	38.00	-11	3,368	-0.33%
2020/06/15	0	0.00	2	36.65	36.60	-2	3,404	-0.06%
2020/06/12	2	36.45	2	36.60	36.90	0	3,425	0.00%
2020/06/11	2	37.78	9	37.59	37.35	-7	3,458	-0.20%
2020/06/10	12	38.00	0	0.00	37.95	12	3,500	0.34%
2020/06/09	8	37.81	3	37.80	37.80	5	3,634	0.14%
2020/06/08	13	38.08	0	0.00	38.20	13	3,693	0.35%
2020/06/05	6	38.20	8.1	38.25	38.75	-2.1	3,634	-0.06%
2020/06/04	3	37.85	5	37.90	37.95	-2	3,598	-0.06%
2020/06/03	0	0.00	21	37.66	37.70	-21	3,619	-0.58%
2020/06/02	1	37.35	0	0.00	37.40	1	3,603	0.03%
2020/05/29	0	0.00	19	36.42	36.35	-19	3,604	-0.53%
2020/05/28	0	0.00	2	36.75	36.70	-2	3,613	-0.06%
2020/05/27	25	37.42	1	37.25	37.35	24	3,604	0.67%
2020/05/26	2	36.38	7	36.52	37.00	-5	3,549	-0.14%
2020/05/25	1	36.05	1	35.75	35.80	0	3,519	0.00%
2020/05/22	0	0.00	2	36.05	36.05	-2	3,507	-0.06%
2020/05/21	12	36.58	0	0.00	36.50	12	3,494	0.34%
2020/05/20	0	0.00	0.1	36.10	36.10	-0.1	3,488	0.00%
2020/05/19	0.3	36.40	2	36.25	36.25	-1.7	3,493	-0.05%
2020/05/18	1	36.40	5	36.40	36.10	-4	3,519	-0.11%
2020/05/15	0	0.00	3	36.75	36.35	-3	3,531	-0.08%
2020/05/14	2	37.63	3	37.10	37.10	-1	3,515	-0.03%
2020/05/13	11	37.90	0	0.00	37.95	11	3,509	0.31%
2020/05/12	11	38.05	0	0.00	38.20	11	3,502	0.31%
2020/05/11	8	38.71	17	38.67	38.60	-9	3,486	-0.26%
2020/05/08	2.7	38.09	0	0.00	37.90	2.7	3,389	0.08%
2020/05/06	0	0.00	10	37.65	37.35	-10	3,364	-0.30%
2020/05/05	2	37.70	0	0.00	37.65	2	3,364	0.06%
2020/05/04	0	0.00	2	37.60	37.65	-2	3,364	-0.06%
2020/04/30	19	38.65	19	38.57	38.45	0	3,359	0.00%
2020/04/29	11	36.43	6	36.42	37.10	5	3,229	0.15%
2020/04/28	1	36.30	1	36.15	36.30	0	3,230	0.00%
2020/04/27	4	36.00	1	36.00	36.00	3	3,293	0.09%
2020/04/24	3	36.02	10	36.20	35.75	-7	3,281	-0.21%
2020/04/23	0	0.00	20	35.53	35.85	-20	3,191	-0.63%
2020/04/21	9	34.59	2	34.75	34.25	7	3,148	0.22%
2020/04/20	4	35.44	0	0.00	35.45	4	3,167	0.13%
2020/04/17	10	36.00	7	35.44	35.20	3	3,171	0.09%
2020/04/16	13	35.30	2	35.50	35.55	11	3,164	0.35%
2020/04/15	13	35.19	0	0.00	35.10	13	3,179	0.41%
2020/04/14	5	34.90	0	0.00	34.90	5	3,204	0.16%
2020/04/13	2	34.60	0	0.00	34.50	2	3,247	0.06%
2020/04/10	6	34.51	3	34.45	34.65	3	3,279	0.09%
2020/04/09	4	34.44	2	34.40	34.40	2	3,353	0.06%
2020/04/08	19	34.56	4	34.56	35.00	15	3,473	0.43%
2020/04/07	4	34.99	0	0.00	34.90	4	3,459	0.12%
2020/04/06	34	31.76	36	31.81	32.75	-2	3,453	-0.06%
2020/04/01	1	29.65	5	29.60	29.80	-4	3,570	-0.11%
2020/03/30	1	28.95	16	29.26	29.50	-15	3,626	-0.41%
2020/03/27	16	28.93	1	29.00	28.90	15	3,612	0.42%
2020/03/26	3	28.70	0	0.00	28.70	3	3,601	0.08%
2020/03/25	11	28.34	1	28.25	27.70	10	3,579	0.28%
2020/03/24	0	0.00	4	26.55	26.80	-4	3,562	-0.11%
2020/03/23	3	24.62	0	0.00	25.00	3	3,583	0.08%
2020/03/20	1	25.70	3	25.67	25.70	-2	3,597	-0.06%
2020/03/19	2	23.83	0	0.00	23.40	2	3,583	0.06%
2020/03/18	2	26.20	3	26.87	26.00	-1	3,620	-0.03%
2020/03/17	4	27.15	9	26.92	26.90	-5	3,842	-0.13%
2020/03/16	9	28.72	7	27.95	27.80	2	3,911	0.05%
2020/03/13	13	28.53	1.1	28.48	28.45	11.9	4,071	0.29%
2020/03/12	5	32.55	7	31.94	31.50	-2	4,017	-0.05%
2020/03/11	1	35.40	1	35.10	34.80	0	3,992	0.00%
2020/03/10	3	34.55	4	34.49	35.05	-1	4,013	-0.02%
2020/03/09	9	35.20	2	35.50	35.00	7	4,066	0.17%
2020/03/06	5	36.83	0	0.00	36.75	5	4,173	0.12%
2020/03/04	2	36.70	10	36.71	37.00	-8	4,308	-0.19%
2020/03/03	0	0.00	2	37.90	37.20	-2	4,322	-0.05%
2020/03/02	2	36.65	0	0.00	36.50	2	4,344	0.05%
2020/02/27	8	37.47	0	0.00	37.20	8	4,385	0.18%
2020/02/24	0	0.00	2	37.98	37.95	-2	4,427	-0.05%
2020/02/21	2	38.70	0	0.00	38.35	2	4,472	0.04%
2020/02/20	1	38.60	1	38.60	38.75	0	4,492	0.00%
2020/02/19	0	0.00	3	38.25	38.85	-3	4,531	-0.07%
2020/02/18	3	38.18	0	0.00	38.10	3	4,567	0.07%
2020/02/17	10	38.78	2	38.88	38.80	8	4,685	0.17%
2020/02/14	8	39.35	2	39.30	39.40	6	5,007	0.12%
2020/02/13	2	39.35	0	0.00	38.85	2	5,135	0.04%
2020/02/12	4	39.05	3	39.10	39.25	1	5,342	0.02%
2020/02/11	5	38.60	0	0.00	38.90	5	5,467	0.09%
2020/02/10	2	37.63	0	0.00	38.00	2	5,641	0.04%
2020/02/07	7	38.98	22	38.70	38.60	-15	5,764	-0.26%
2020/02/06	10	39.31	10	39.43	39.40	0	5,885	0.00%
2020/02/05	8	39.09	9	38.92	38.90	-1	5,997	-0.02%
2020/02/04	1	39.10	0	0.00	39.40	1	6,363	0.02%
2020/02/03	4	37.73	5	37.29	38.00	-1	6,511	-0.02%
2020/01/31	7	39.85	7	39.66	39.80	0	6,658	0.00%
2020/01/30	3	40.68	5	40.69	40.30	-2	6,867	-0.03%
2020/01/20	4.3	44.98	4	44.81	44.75	0.3	6,931	0.00%
2020/01/17	35	44.75	4	44.90	44.75	31	7,059	0.44%
2020/01/16	14	44.62	32	44.59	44.70	-18	7,236	-0.25%
2020/01/14	2	44.45	19	44.32	44.45	-17	8,362	-0.20%
2020/01/13	2	43.43	2	43.30	43.60	0	8,385	0.00%
2020/01/10	33	42.94	2	42.90	43.40	31	8,464	0.37%
2020/01/09	3	43.35	0	0.00	43.20	3	8,509	0.04%
2020/01/08	2	43.35	5	43.72	43.25	-3	8,763	-0.03%
2020/01/07	10	43.40	2	43.45	43.00	8	8,956	0.09%
2020/01/06	11	44.53	1	44.15	44.15	10	9,363	0.11%
2020/01/03	36	45.51	12	45.71	45.35	24	9,819	0.24%
2020/01/02	11	46.25	17	46.72	45.90	-6	10,112	-0.06%
2019/12/31	4	45.83	4	45.98	45.80	0	10,155	0.00%
2019/12/30	3	46.17	6	46.26	46.10	-3	10,186	-0.03%
2019/12/27	32	45.63	25	45.60	46.00	7	10,049	0.07%
2019/12/26	2	45.05	31	44.75	44.80	-29	9,824	-0.30%
2019/12/25	1	43.80	0	0.00	43.85	1	9,696	0.01%
2019/12/24	10	43.75	0	0.00	43.85	10	9,720	0.10%
2019/12/23	32	44.05	4	44.01	43.75	28	9,746	0.29%
2019/12/20	2	43.50	2	43.68	43.45	0	9,733	0.00%
2019/12/19	5	43.21	0	0.00	43.20	5	9,735	0.05%
2019/12/18	0	0.00	1	43.90	43.40	-1	9,748	-0.01%
2019/12/17	1	43.95	0	0.00	43.90	1	9,828	0.01%
2019/12/16	2	43.98	1	43.85	44.10	1	9,899	0.01%
2019/12/13	7	44.26	8	43.93	43.70	-1	10,019	-0.01%
2019/12/12	21	45.40	14	45.85	44.65	7	9,924	0.07%
2019/12/11	1	45.05	2	45.05	45.25	-1	9,721	-0.01%
2019/12/10	26	44.82	27	44.99	44.80	-1	9,684	-0.01%
2019/12/09	14	44.17	24.2	44.04	43.85	-10.2	9,488	-0.11%
2019/12/06	0	0.00	4	44.06	44.15	-4	9,472	-0.04%
2019/12/05	0	0.00	2	43.30	43.30	-2	9,755	-0.02%
2019/12/04	8	43.33	2	43.10	43.00	6	9,952	0.06%
2019/12/03	19	44.09	29	44.52	43.90	-10	9,913	-0.10%
2019/12/02	1	43.70	1	43.90	43.50	0	9,777	0.00%
2019/11/29	4	42.79	0	0.00	43.15	4	9,734	0.04%
2019/11/28	0	0.00	2	43.25	43.45	-2	9,673	-0.02%
2019/11/27	1	43.10	0	0.00	43.55	1	9,674	0.01%
2019/11/26	3	43.05	1	43.21	43.50	2	9,652	0.02%
2019/11/25	1	42.60	1	42.70	42.75	0	9,633	0.00%
2019/11/22	6	42.65	1	42.65	42.35	5	9,644	0.05%
2019/11/21	1	43.15	1	42.40	42.60	0	9,690	0.00%
2019/11/20	1	42.25	2	43.08	42.35	-1	9,701	-0.01%
2019/11/19	3	43.37	8	43.54	43.20	-5	9,746	-0.05%
2019/11/18	4	43.36	4	43.36	43.50	0	9,730	0.00%
2019/11/15	1	42.80	2	43.03	43.05	-1	9,742	-0.01%
2019/11/14	6	41.98	16	41.73	42.20	-10	9,773	-0.10%
2019/11/13	28	42.64	7	42.51	42.10	21	9,656	0.22%
2019/11/12	8	45.30	2	45.30	44.65	6	9,317	0.06%
2019/11/11	12	45.73	8	46.13	45.20	4	9,183	0.04%
2019/11/08	6	45.68	8	45.14	45.70	-2	8,954	-0.02%
2019/11/07	12	45.17	17	44.82	44.95	-5	8,821	-0.06%
2019/11/06	3	44.90	8	44.78	44.60	-5	8,649	-0.06%
2019/11/05	15	44.18	56	44.10	44.05	-41	8,518	-0.48%
2019/11/04	15	45.05	15	45.54	45.00	0	8,393	0.00%
2019/11/01	39	46.29	53.8	46.29	45.90	-14.8	8,267	-0.18%
2019/10/31	65	45.30	32	45.70	45.70	33	7,899	0.42%
2019/10/30	26	45.12	9	45.92	45.00	17	7,712	0.22%
2019/10/29	85	45.43	70	44.83	44.75	15	7,522	0.20%
2019/10/28	6	44.47	6	44.70	44.20	0	7,296	0.00%
2019/10/25	5	44.01	5	44.10	43.80	0	7,172	0.00%
2019/10/24	23	45.17	7	44.88	44.80	16	7,057	0.23%
2019/10/23	30	45.88	31	45.46	45.05	-1	6,886	-0.01%
2019/10/22	68	46.59	183	47.34	46.00	-115	6,665	-1.73%	大賣/鉅額交易
2019/10/21	3	43.82	4	44.03	44.00	-1	5,805	-0.02%
2019/10/18	3	43.45	4	43.44	43.60	-1	5,744	-0.02%
2019/10/17	4	43.05	4	43.43	43.35	0	5,658	0.00%
2019/10/16	39	43.91	33	43.54	43.05	6	5,626	0.11%
2019/10/15	13	43.81	23	43.59	43.30	-10	5,344	-0.19%
2019/10/14	58	43.77	41	42.97	44.55	17	5,150	0.33%
2019/10/09	81	40.30	60	39.80	40.50	21	4,702	0.45%
2019/10/08	57	38.79	63	38.72	38.50	-6	4,309	-0.14%
2019/10/07	49	37.22	34	37.43	37.35	15	4,173	0.36%
2019/10/04	0	0.00	13	36.21	36.55	-13	4,071	-0.32%
2019/10/03	2	35.15	0	0.00	35.05	2	3,990	0.05%
2019/10/02	3	35.17	0	0.00	35.40	3	3,985	0.08%
2019/09/27	11	34.97	1	34.75	34.80	10	4,004	0.25%
2019/09/26	10	36.35	5	35.70	35.60	5	3,976	0.13%
2019/09/24	1	36.20	0	0.00	36.00	1	3,936	0.03%
2019/09/23	0	0.00	22	36.04	36.45	-22	3,901	-0.56%
2019/09/20	15	36.82	1	36.45	36.10	14	3,869	0.36%
2019/09/19	6	36.55	0	36.40	36.50	6	3,745	0.16%
2019/09/18	17	36.81	13.2	36.39	37.00	3.8	3,653	0.10%
2019/09/17	0	0.00	3	35.73	35.55	-3	3,510	-0.09%
2019/09/16	11	35.66	1	35.85	35.95	10	3,567	0.28%
2019/09/12	3	35.80	3	36.13	36.15	0	3,531	0.00%
2019/09/10	1	35.20	5	35.19	34.80	-4	3,423	-0.12%
2019/09/09	56	36.87	45	36.13	35.70	11	3,350	0.33%
2019/09/06	7	36.42	61	36.37	36.60	-54	3,022	-1.79%
2019/09/05	2	35.18	0	0.00	34.85	2	2,852	0.07%
2019/09/04	11	34.93	3	35.12	35.20	8	2,855	0.28%
2019/09/03	8	35.14	4	35.10	35.20	4	2,837	0.14%
2019/09/02	0	0.00	3	35.03	34.80	-3	2,785	-0.11%
2019/08/30	1	34.80	1	34.80	34.65	0	2,772	0.00%
2019/08/28	0	0.00	4	34.24	34.30	-4	2,732	-0.15%
2019/08/27	3	34.05	1	33.80	33.75	2	2,691	0.07%
2019/08/26	12	33.59	1	33.40	33.35	11	2,671	0.41%
2019/08/23	25	35.44	0	0.00	35.30	25	2,631	0.95%
2019/08/22	17.2	35.36	16	35.86	35.75	1.2	2,602	0.05%
2019/08/21	0	0.00	3	34.93	34.85	-3	2,522	-0.12%
2019/08/20	15	35.01	2	35.38	35.05	13	2,497	0.52%
2019/08/19	25	33.87	13	34.37	35.05	12	2,432	0.49%
2019/08/16	5	32.50	9	32.81	32.90	-4	2,354	-0.17%
2019/08/15	2	31.20	0	0.00	31.60	2	2,333	0.09%
2019/08/14	3	32.20	3	32.32	31.85	0	2,345	0.00%
2019/08/13	3	31.55	7	31.80	31.90	-4	2,342	-0.17%
2019/08/08	7	32.00	0	0.00	32.00	7	2,394	0.29%
2019/08/07	2	31.10	1	31.25	31.05	1	2,406	0.04%
2019/08/06	2	30.40	10	30.14	30.50	-8	2,497	-0.32%
2019/08/05	3	31.00	0	0.00	30.80	3	2,551	0.12%
2019/07/31	5	33.51	0	0.00	34.00	5	2,807	0.18%
2019/07/30	9	35.33	1	35.05	35.15	8	2,822	0.28%
2019/07/29	10	35.75	13	35.82	35.65	-3	2,808	-0.11%
2019/07/26	4	35.56	8	35.56	35.70	-4	2,837	-0.14%
2019/07/25	6	34.71	14	35.07	35.30	-8	2,875	-0.28%
2019/07/24	4	34.83	1	34.65	34.65	3	2,889	0.10%
2019/07/23	5	35.27	7	35.73	35.15	-2	2,959	-0.07%
2019/07/22	3	35.15	0	0.00	35.15	3	3,052	0.10%
2019/07/18	1	35.05	1	35.55	34.90	0	3,040	0.00%
2019/07/17	5	35.09	0	0.00	35.20	5	3,007	0.17%
2019/07/16	17	35.45	3	35.75	35.10	14	3,048	0.46%
2019/07/15	0	0.00	2	35.15	35.15	-2	3,079	-0.06%
2019/07/12	9.9	35.70	0	0.00	35.80	9.9	3,119	0.32%
2019/07/11	8	36.48	28	36.19	36.80	-20	3,099	-0.65%
2019/07/10	12	34.20	14	33.30	35.80	-2	2,908	-0.07%
2019/07/08	12	32.56	1	32.70	32.35	11	2,991	0.37%
2019/07/05	2	32.75	1	32.85	32.80	1	3,075	0.03%
2019/07/04	0	0.00	3	32.45	32.90	-3	3,180	-0.09%
2019/07/03	26	32.30	1	32.45	32.10	25	3,236	0.77%
2019/07/02	3	32.32	0	0.00	32.30	3	3,420	0.09%
2019/07/01	0	0.00	6	32.48	32.60	-6	3,839	-0.16%
2019/06/26	3	31.32	0	0.00	31.45	3	3,933	0.08%
2019/06/21	18	33.19	16	32.42	31.70	2	4,317	0.05%
2019/06/19	0	0.00	28	31.60	31.65	-28	4,389	-0.64%
2019/06/18	5	30.85	0	0.00	31.00	5	4,417	0.11%
2019/06/17	3	30.90	1	31.35	31.00	2	4,482	0.04%
2019/06/13	4	31.81	0	0.00	31.50	4	4,625	0.09%
2019/06/12	2	33.00	2	32.23	32.95	0	4,701	0.00%
2019/06/10	20	31.05	0	0.00	31.00	20	5,174	0.39%
2019/06/06	1	31.00	0	0.00	30.65	1	5,754	0.02%
2019/06/04	2	31.18	0	0.00	31.00	2	6,214	0.03%
2019/06/03	1	31.65	1	31.50	31.50	0	6,445	0.00%
2019/05/31	0	0.00	2	32.15	32.05	-2	6,806	-0.03%
2019/05/29	1	30.50	0	0.00	30.75	1	7,135	0.01%
2019/05/28	0	0.00	1	31.70	30.50	-1	7,127	-0.01%
2019/05/24	0	0.00	1	31.65	31.60	-1	7,203	-0.01%
2019/05/23	4	31.05	1	31.00	30.90	3	7,217	0.04%
2019/05/21	1	32.60	1	32.70	32.65	0	7,196	0.00%
2019/05/20	0	0.00	1	32.20	32.10	-1	7,191	-0.01%
2019/05/17	3	32.15	1	32.00	31.55	2	7,296	0.03%
2019/05/16	1	33.10	0	0.00	32.85	1	7,308	0.01%
2019/05/15	2	34.20	5	33.85	33.95	-3	7,297	-0.04%
2019/05/14	1	32.20	2	32.40	33.00	-1	7,285	-0.01%
2019/05/13	3	32.88	4	33.28	32.80	-1	7,185	-0.01%
2019/05/10	6	34.33	6	33.58	33.70	0	7,109	0.00%
2019/05/09	3	35.52	3	36.05	35.45	0	6,976	0.00%
2019/05/08	4	35.73	1	35.35	35.35	3	6,904	0.04%
2019/05/07	2	37.70	0	0.00	37.35	2	6,796	0.03%
2019/05/06	1	37.85	0	0.00	37.90	1	6,747	0.01%
2019/05/03	0	0.00	1	39.00	39.00	-1	6,703	-0.01%
2019/05/02	0	0.00	2	38.53	38.80	-2	6,634	-0.03%
2019/04/30	1	37.50	2	36.95	37.50	-1	6,546	-0.02%
2019/04/26	15	39.09	14	38.92	38.95	1	6,379	0.02%
2019/04/24	1	37.75	0	0.00	37.85	1	6,232	0.02%
2019/04/23	1	38.05	0	0.00	37.95	1	6,208	0.02%
2019/04/22	0	0.00	1	38.80	38.65	-1	6,181	-0.02%
2019/04/19	1	38.15	20	37.70	37.70	-19	6,119	-0.31%
2019/04/18	21	40.05	0	0.00	38.25	21	6,016	0.35%
2019/04/17	2	39.95	3	39.28	39.20	-1	5,932	-0.02%
2019/04/16	1	40.35	1	40.10	39.50	0	5,834	0.00%
2019/04/15	10	38.85	10	39.10	40.20	0	5,761	0.00%
2019/04/12	2	39.90	1	38.90	38.95	1	5,677	0.02%
2019/04/11	1	39.90	51	40.41	40.05	-50	5,554	-0.90%
2019/04/10	8	41.38	1	43.70	41.10	7	5,459	0.13%
2019/04/09	2	42.55	0	42.90	42.90	2	5,339	0.04%
2019/04/08	5	44.72	9	44.54	43.05	-4	5,252	-0.08%
2019/04/03	32	42.65	35.2	43.25	43.45	-3.2	5,053	-0.06%
2019/04/02	3	39.45	4	39.55	39.50	-1	4,620	-0.02%
2019/04/01	0	0.00	5	39.00	39.00	-5	4,567	-0.11%
2019/03/29	0	0.00	3	39.20	39.20	-3	4,523	-0.07%
2019/03/28	2	40.03	1	39.75	39.05	1	4,497	0.02%
2019/03/27	8	40.61	20	39.80	40.75	-12	4,438	-0.27%
2019/03/26	0	0.00	9.4	39.41	39.00	-9.4	4,258	-0.22%
2019/03/22	0	0.00	5	38.30	38.25	-5	4,042	-0.12%
2019/03/21	0	0.00	1	38.65	38.65	-1	3,975	-0.03%
2019/03/19	2	38.95	1	39.25	38.00	1	3,894	0.03%
2019/03/18	3	38.22	6	38.78	38.65	-3	3,804	-0.08%
2019/03/15	5	40.65	12	39.33	38.50	-7	3,726	-0.19%
2019/03/14	8	40.34	5	40.28	40.65	3	3,582	0.08%
2019/03/13	8	39.31	13	39.84	40.30	-5	3,419	-0.15%
2019/03/12	95	39.64	25	38.16	37.55	70	3,078	2.27%
2019/03/11	22	37.18	30.1	38.46	38.60	-8.1	2,521	-0.32%
2019/03/08	0	0.00	1	34.20	35.10	-1	2,187	-0.05%
2019/03/07	1	34.55	3	35.03	35.10	-2	2,108	-0.09%
2019/03/06	11	33.15	29	33.06	34.70	-18	1,888	-0.95%
2019/03/05	16	32.15	12	32.80	31.95	4	1,550	0.26%
2019/02/27	0	0.00	1	28.80	28.80	-1	1,193	-0.08%
2019/02/26	0	0.00	3	28.55	28.35	-3	1,179	-0.25%
2019/02/25	0	0.00	17.2	27.51	27.95	-17.2	1,128	-1.52%
2019/02/22	1	27.35	0	0.00	27.30	1	1,125	0.09%
2019/02/21	1	27.85	0	0.00	27.95	1	1,133	0.09%
2019/02/18	24	27.81	23	28.08	28.00	1	1,411	0.07%
2019/02/15	3	26.48	8	25.90	26.90	-5	1,301	-0.38%
2019/02/13	0	0.00	1	25.10	25.05	-1	1,222	-0.08%
2019/02/12	0	0.00	1	24.65	24.65	-1	1,190	-0.08%
2019/01/28	0	0.00	9	24.42	24.40	-9	1,180	-0.76%
2019/01/16	1	23.50	2	23.50	23.50	-1	1,194	-0.08%
2019/01/15	1	23.50	0	0.00	23.50	1	1,198	0.08%
2019/01/10	0	0.00	4	23.50	23.65	-4	1,231	-0.32%
2018/12/27	0	0.00	1	23.80	23.80	-1	1,344	-0.07%
2018/12/20	1	23.25	0	0.00	22.95	1	1,353	0.07%
2018/12/18	3	23.95	0	0.00	23.85	3	1,350	0.22%
2018/12/17	5	24.36	0	0.00	24.35	5	1,433	0.35%
2018/12/14	1	24.65	0	0.00	24.60	1	1,449	0.07%
2018/12/13	3	25.18	1	25.20	25.20	2	1,446	0.14%
2018/12/12	0	0.00	1	24.60	24.65	-1	1,427	-0.07%
2018/12/07	0	0.00	3	24.90	24.90	-3	1,441	-0.21%
2018/12/06	2	24.30	0	0.00	24.30	2	1,444	0.14%
2018/12/04	0	0.00	6	25.61	25.65	-6	1,453	-0.41%
2018/11/29	1	24.35	1	24.45	24.30	0	1,383	0.00%
2018/11/28	0	0.00	3	24.40	24.55	-3	1,362	-0.22%
2018/11/26	0	0.00	1	24.10	24.10	-1	1,335	-0.07%
2018/11/23	1	24.30	0	0.00	24.15	1	1,337	0.07%
2018/11/22	2	24.63	2	24.35	24.35	0	1,335	0.00%
2018/11/21	2	23.93	0	0.00	24.10	2	1,312	0.15%
2018/11/20	0	0.00	2	24.00	24.15	-2	1,301	-0.15%
2018/11/19	17	23.88	1	23.85	24.10	16	1,272	1.26%
2018/11/16	14	23.87	0	0.00	24.00	14	1,240	1.13%
2018/11/15	0	0.00	1	23.45	23.45	-1	1,079	-0.09%
2018/10/25	1	20.30	0	0.00	20.30	1	1,130	0.09%
2018/10/15	0	0.00	1	22.45	22.05	-1	1,106	-0.09%
2018/10/12	1	21.60	0	0.00	21.75	1	1,115	0.09%
2018/10/11	3	22.00	0	0.00	21.85	3	1,110	0.27%
2018/10/08	1	24.00	0	0.00	24.20	1	1,059	0.09%
2018/10/05	0	0.00	2	25.10	24.30	-2	1,052	-0.19%
2018/10/04	1	25.90	0	0.00	25.85	1	1,025	0.10%
2018/10/01	0	0.00	1	26.15	26.20	-1	1,030	-0.10%
2018/09/28	0	0.00	4	26.25	25.90	-4	1,046	-0.38%
2018/09/27	2	25.90	1	26.05	25.95	1	1,038	0.10%
2018/09/26	0	0.00	1	26.05	26.10	-1	1,034	-0.10%
2018/09/25	1	25.90	0	0.00	25.90	1	1,029	0.10%
2018/09/21	2	26.05	0	0.00	25.85	2	1,029	0.19%
2018/09/19	1	27.10	0	0.00	26.85	1	918	0.11%
2018/09/13	1	27.00	0	0.00	26.60	1	928	0.11%
2018/09/12	1	26.90	0	0.00	26.95	1	926	0.11%
2018/09/05	2	27.75	0	0.00	27.75	2	944	0.21%
2018/09/04	1	27.90	0	0.00	28.00	1	951	0.11%
2018/09/03	2	28.00	0	0.00	27.90	2	959	0.21%
2018/08/17	1	28.10	0	0.00	28.00	1	1,032	0.10%
2018/08/15	1	27.85	10	28.80	28.30	-9	1,018	-0.88%
2018/08/13	1	29.85	20	29.59	29.80	-19	967	-1.96%
2018/08/09	1	30.70	2	30.75	30.70	-1	973	-0.10%
2018/08/07	2	30.90	3	30.83	30.85	-1	1,063	-0.09%
2018/08/06	0	0.00	1.2	30.83	30.80	-1.2	1,064	-0.11%
2018/08/03	1	30.70	0	0.00	30.80	1	1,063	0.09%
2018/08/02	1	30.95	2	31.05	30.80	-1	1,054	-0.09%
2018/08/01	5	32.98	0	0.00	33.05	5	1,061	0.47%
2018/07/31	1	33.00	0	0.00	33.10	1	1,050	0.10%
2018/07/30	3	33.07	0	0.00	33.05	3	1,060	0.28%
2018/07/27	2	33.10	3	33.05	33.00	-1	1,061	-0.09%
2018/07/26	4	32.50	0	0.00	32.65	4	1,056	0.38%
2018/07/23	0	0.00	1	32.10	32.10	-1	1,081	-0.09%
2018/07/20	3	32.47	3	32.35	32.45	0	1,087	0.00%
2018/07/19	5	32.68	1	32.55	32.55	4	1,094	0.37%
2018/07/17	0	0.00	1	32.00	31.90	-1	1,083	-0.09%
2018/07/16	3	31.90	0	0.00	31.90	3	1,086	0.28%
2018/07/12	0	0.00	1	31.15	31.45	-1	1,097	-0.09%
2018/07/05	1	31.80	0	0.00	31.80	1	1,073	0.09%
2018/07/04	0	0.00	1	32.25	32.25	-1	1,080	-0.09%
2018/06/28	2	32.15	0	0.00	32.10	2	1,090	0.18%
2018/06/27	0	0.00	2	32.80	32.70	-2	1,087	-0.18%
2018/06/25	1	34.00	0	0.00	34.00	1	1,063	0.09%
2018/06/21	0	0.00	1	35.05	35.05	-1	1,033	-0.10%
2018/06/19	1	35.50	0	0.00	35.55	1	1,031	0.10%
2018/06/14	3	35.90	0	0.00	35.90	3	990	0.30%
2018/06/13	2	36.28	0	0.00	35.95	2	991	0.20%
2018/06/12	0	0.00	1	35.90	35.80	-1	975	-0.10%
2018/06/11	2	36.35	1	36.65	36.35	1	965	0.10%
2018/06/07	0	0.00	1	36.70	36.30	-1	961	-0.10%
2018/06/06	2	35.75	1	35.80	35.65	1	942	0.11%
2018/06/05	10	35.95	1	35.95	35.65	9	937	0.96%
2018/06/04	0	0.00	1	35.75	35.70	-1	934	-0.11%
2018/05/31	1	35.10	0	0.00	35.45	1	970	0.10%
2018/05/29	0	0.00	2	35.60	35.40	-2	969	-0.21%
2018/05/28	1	35.10	0	0.00	35.35	1	975	0.10%
2018/05/24	1	35.15	0	0.00	35.20	1	968	0.10%
2018/05/21	2	35.25	0	0.00	35.15	2	1,002	0.20%
2018/05/18	7	35.05	0	0.00	35.05	7	1,007	0.69%
2018/05/17	0	0.00	1	35.75	35.75	-1	1,004	-0.10%
2018/05/16	6	35.81	5	36.80	35.55	1	991	0.10%
2018/05/15	2	40.03	0	0.00	39.50	2	928	0.22%
2018/05/14	1	40.40	9	40.48	40.45	-8	970	-0.82%
2018/05/11	0	0.00	3	40.77	41.00	-3	988	-0.30%
2018/05/10	8	40.56	0	0.00	40.40	8	996	0.80%
2018/05/09	4	41.05	4	40.74	41.00	0	998	0.00%
2018/05/08	6	39.19	0	0.00	39.30	6	986	0.61%
2018/04/27	1	39.00	0	0.00	38.80	1	987	0.10%
2018/04/24	1	39.80	0	0.00	40.05	1	1,006	0.10%
2018/04/18	0	0.00	1	40.80	40.75	-1	1,017	-0.10%
2018/04/10	1	40.05	1	41.15	41.00	0	1,165	0.00%
2018/04/09	1	40.05	3	40.05	40.05	-2	1,182	-0.17%
2018/03/31	0	0.00	2	40.75	40.75	-2	1,194	-0.17%
2018/03/29	2	40.80	0	0.00	40.80	2	1,211	0.17%
2018/03/26	2	40.40	0	0.00	40.35	2	1,239	0.16%
2018/03/23	1	40.20	0	0.00	40.50	1	1,277	0.08%
2018/03/19	1	42.40	1	42.45	42.40	0	1,537	0.00%
2018/03/14	0	0.00	2	43.00	43.15	-2	1,721	-0.12%
2018/03/13	1	42.90	1	43.00	43.00	0	1,748	0.00%
2018/03/09	1	42.45	0	0.00	42.70	1	1,794	0.06%
2018/03/08	2	43.00	2	42.95	42.90	0	1,811	0.00%
2018/03/07	4	43.21	0	0.00	42.85	4	1,843	0.22%
2018/03/06	0	0.00	1	42.50	42.60	-1	1,828	-0.05%
2018/02/26	1	42.30	0	0.00	42.30	1	2,002	0.05%
2018/02/23	1	41.95	0	0.00	42.15	1	2,005	0.05%
2018/02/12	2	41.25	0	0.00	41.15	2	2,110	0.09%
2018/02/09	1	39.80	0	0.00	41.10	1	2,135	0.05%
2018/02/07	1	42.20	1	42.70	41.70	0	2,171	0.00%
2018/02/06	2	41.28	1	41.50	41.75	1	2,182	0.05%
2018/02/02	0	0.00	1	46.75	46.95	-1	2,198	-0.05%
2018/02/01	0	0.00	1	46.45	46.15	-1	2,287	-0.04%
2018/01/31	2	45.88	2	45.95	45.95	0	2,460	0.00%
2018/01/30	0	0.00	1	46.70	46.75	-1	2,477	-0.04%
2018/01/29	0	0.00	2	46.05	45.90	-2	2,474	-0.08%
2018/01/25	3	46.03	0	0.00	46.00	3	2,542	0.12%
2018/01/22	3	46.78	3	46.87	46.75	0	2,593	0.00%
2018/01/19	5	47.48	0	0.00	47.40	5	2,660	0.19%
2018/01/18	0	0.00	2	47.60	47.60	-2	2,692	-0.07%
2018/01/16	35	47.51	0	0.00	47.60	35	2,913	1.20%
2018/01/15	0	0.00	1	47.80	47.80	-1	2,946	-0.03%
2018/01/12	0	0.00	1	47.70	47.80	-1	3,009	-0.03%
2018/01/11	0	0.00	2	47.45	47.05	-2	3,037	-0.07%
2018/01/10	1	48.10	0	0.00	48.10	1	3,084	0.03%
2018/01/09	0	0.00	2	47.90	48.00	-2	3,122	-0.06%
2018/01/08	2	48.90	3	48.75	48.70	-1	3,146	-0.03%
2018/01/05	1	49.80	1	50.20	49.70	0	3,229	0.00%
2018/01/04	0	0.00	5	49.61	49.45	-5	3,273	-0.15%
2018/01/03	2	49.55	1	50.10	49.75	1	3,364	0.03%
2018/01/02	3	49.37	0	0.00	49.30	3	3,458	0.09%