正崴 (2392)-第一金-路竹券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
46.60
漲跌
▲1.10
漲幅
+2.42%
成交量
3,340張
產業
上市電子零組件類股
590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－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	25	45.62	45.40	-25	2,422	-1.03%
2024/04/24	25	45.80	0	0.00	45.80	25	2,415	1.04%
2024/04/19	1	45.00	0	0.00	44.40	1	2,430	0.04%
2024/04/18	4	46.56	5	44.80	46.25	-1	2,388	-0.04%
2024/04/17	6	44.40	0	0.00	44.45	6	2,355	0.25%
2024/04/16	1	43.90	0	0.00	43.50	1	2,351	0.04%
2024/04/15	1	45.80	0	0.00	45.80	1	2,301	0.04%
2024/04/12	0	45.85	0	0.00	46.25	0	2,301	0.00%
2024/04/10	2	46.55	15	46.50	46.65	-13	2,389	-0.54%
2024/04/03	0	46.50	0	0.00	46.35	0	2,378	0.00%
2024/04/01	20	47.50	1	47.40	47.10	19	2,388	0.80%
2024/03/29	0	0.00	41	48.46	46.40	-41	2,313	-1.77%
2024/03/28	1	46.00	0	0.00	46.00	1	2,161	0.05%
2024/03/27	1	47.10	2	45.80	47.10	-1	2,122	-0.05%
2024/03/26	3	44.88	1	45.15	44.85	2	2,030	0.10%
2024/03/22	1	44.95	0	0.00	45.00	1	2,139	0.05%
2024/03/21	0	0.00	1	44.90	44.90	-1	2,252	-0.04%
2024/03/20	0	0.00	4	45.03	44.40	-4	2,327	-0.17%
2024/03/19	0	0.00	1	43.90	44.05	-1	2,418	-0.04%
2024/03/15	2	44.60	0	0.00	44.15	2	3,287	0.06%
2024/03/12	3	45.48	8	43.75	45.20	-5	3,402	-0.15%
2024/03/11	1	43.80	0	0.00	43.90	1	3,333	0.03%
2024/03/08	18	44.21	2	44.94	43.95	16	3,332	0.48%
2024/03/07	22	45.42	5	45.90	45.45	17	3,320	0.51%
2024/03/06	3	46.08	0.1	46.25	46.05	3	3,334	0.09%
2024/03/05	1	46.55	4	46.33	46.50	-3	3,341	-0.09%
2024/03/04	0	0.00	6	46.08	45.85	-6	3,355	-0.18%
2024/03/01	3	46.03	1	46.15	46.05	2	3,335	0.06%
2024/02/22	2	43.98	0	0.00	43.90	2	3,332	0.06%
2024/02/21	2	44.15	0	0.00	44.20	2	3,323	0.06%
2024/02/20	2	43.65	0	0.00	43.50	2	3,318	0.06%
2024/02/15	2	42.70	2	43.25	42.85	0	3,317	0.00%
2024/02/02	1	43.70	0	0.00	43.70	1	3,322	0.03%
2024/02/01	10	44.05	0	0.00	44.05	10	3,319	0.30%
2024/01/29	2	44.70	0	0.00	44.80	2	3,325	0.06%
2024/01/26	0	0.00	1	44.90	44.70	-1	3,329	-0.03%
2024/01/25	2	44.90	2	45.05	44.80	0	3,329	0.00%
2024/01/22	0	0.00	1	44.50	44.35	-1	3,319	-0.03%
2024/01/18	0	0.00	1	44.10	44.30	-1	3,292	-0.03%
2024/01/17	0.1	44.50	0	0.00	44.15	0.1	3,288	0.00%
2024/01/16	1	44.55	0	0.00	44.65	1	3,273	0.03%
2024/01/15	3	45.00	2	45.35	45.20	1	3,254	0.03%
2024/01/11	3	44.72	2	44.85	44.75	1	3,265	0.03%
2024/01/05	8	45.98	0	46.55	45.75	8	3,279	0.24%
2024/01/04	0	0.00	0	47.05	46.10	0	3,261	0.00%
2024/01/03	1	48.80	0	0.00	48.80	1	3,179	0.03%
2023/12/29	0	0.00	1	48.30	48.30	-1	3,162	-0.03%
2023/12/27	1	48.95	2	48.75	48.65	-1	3,156	-0.03%
2023/12/26	0	48.50	0	0.00	48.40	0	3,133	0.00%
2023/12/21	1	49.05	51	48.74	48.80	-50	3,163	-1.58%
2023/12/20	51	49.90	2	49.58	49.90	49	3,185	1.54%
2023/12/19	1	48.50	1	48.65	48.50	0	3,128	0.00%
2023/12/18	8	50.04	3	49.77	49.20	5	3,071	0.16%
2023/12/15	2	50.00	81	50.05	50.20	-79	2,983	-2.65%
2023/12/14	81	50.00	0	0.00	50.00	81	3,012	2.69%
2023/12/13	5	50.18	4	49.98	49.60	1	2,903	0.03%
2023/12/12	5	50.76	37	49.82	51.60	-32	2,612	-1.23%
2023/12/11	0	0.00	2.4	46.39	47.10	-2.4	2,064	-0.12%
2023/12/07	0.1	45.30	0	0.00	44.80	0.1	1,949	0.00%
2023/12/05	0	0.00	1	44.50	44.75	-1	1,986	-0.05%
2023/12/04	0	0.00	1	44.20	44.45	-1	1,983	-0.05%
2023/12/01	0	0.00	3	44.95	44.90	-3	1,982	-0.15%
2023/11/29	0	0.00	2	43.90	44.30	-2	2,037	-0.10%
2023/11/28	1	43.80	0	0.00	43.90	1	2,078	0.05%
2023/11/27	2	44.15	3	43.67	43.35	-1	2,148	-0.05%
2023/11/24	1	42.30	3	42.38	42.65	-2	2,203	-0.09%
2023/11/23	1	41.60	0	0.00	41.85	1	2,166	0.05%
2023/11/22	0	0.00	14	41.13	41.20	-14	2,196	-0.64%
2023/11/21	1	41.30	0	0.00	41.25	1	2,228	0.04%
2023/11/14	2	40.25	0	0.00	40.25	2	2,298	0.09%
2023/11/08	1	39.80	0.1	39.65	39.65	0.9	2,500	0.04%
2023/10/31	1	38.90	0	38.65	38.45	1	2,523	0.04%
2023/10/25	0	0.00	20	39.55	39.55	-20	2,609	-0.77%
2023/10/20	0	0.00	2	38.85	38.95	-2	2,848	-0.07%
2023/10/19	22	39.23	0	0.00	39.25	22	2,886	0.76%
2023/10/06	0	0.00	1	41.05	41.35	-1	2,980	-0.03%
2023/10/05	0	0.00	1	40.90	40.95	-1	2,995	-0.03%
2023/10/04	10	40.80	0	0.00	40.80	10	3,002	0.33%
2023/10/03	6	41.15	0	0.00	41.05	6	3,016	0.20%
2023/10/02	2	41.55	4	41.34	41.50	-2	3,043	-0.07%
2023/09/27	1	40.20	0	0.00	40.35	1	3,132	0.03%
2023/09/26	1	41.50	0	0.00	40.95	1	3,146	0.03%
2023/09/25	0	0.00	2	42.40	41.90	-2	3,118	-0.06%
2023/09/22	1	41.25	0	0.00	41.40	1	3,061	0.03%
2023/09/21	1	41.30	0	0.00	41.35	1	3,053	0.03%
2023/09/20	6	42.32	0	42.05	41.85	6	3,045	0.20%
2023/09/19	3	44.27	1	45.20	42.75	2	3,033	0.07%
2023/09/18	1	43.15	0	0.00	43.10	1	2,978	0.03%
2023/09/15	0	0.00	1	43.10	43.00	-1	2,965	-0.03%
2023/09/13	0	0.00	2	45.00	44.40	-2	2,898	-0.07%
2023/09/11	0	0.00	1	43.45	43.80	-1	2,894	-0.03%
2023/09/08	1	45.00	0	0.00	44.85	1	2,844	0.04%
2023/09/07	1	46.00	2	45.80	45.90	-1	2,816	-0.04%
2023/09/06	2	45.98	0	0.00	45.80	2	2,882	0.07%
2023/09/05	2.1	46.47	13	46.50	45.90	-10.9	2,854	-0.38%
2023/09/04	15	46.67	4	46.49	46.65	11	2,804	0.39%
2023/09/01	3	46.65	1	45.80	45.85	2	2,740	0.07%
2023/08/31	2	46.55	104	46.60	46.65	-102	2,656	-3.84%	大賣/鉅額交易
2023/08/30	2	45.48	105	45.21	45.80	-103	2,554	-4.03%	大賣/鉅額交易
2023/08/29	0	0.00	2	44.20	44.10	-2	2,428	-0.08%
2023/08/28	7.1	43.79	5	43.80	43.80	2.1	2,421	0.09%
2023/08/23	0	0.00	1	43.20	42.95	-1	2,425	-0.04%
2023/08/18	1	42.90	0	0.00	42.95	1	2,361	0.04%
2023/08/17	0	0.00	1	42.50	42.85	-1	2,326	-0.04%
2023/08/15	0	0.00	1	40.70	42.20	-1	2,221	-0.05%
2023/08/09	1	39.50	0	0.00	39.45	1	2,113	0.05%
2023/08/08	0	0.00	1	40.05	40.00	-1	2,112	-0.05%
2023/08/07	0	0.00	1	38.90	38.75	-1	2,087	-0.05%
2023/08/04	1	38.10	3	38.45	38.50	-2	2,080	-0.10%
2023/08/02	2	38.50	2	38.85	38.25	0	2,074	0.00%
2023/08/01	2	38.78	0.2	38.75	38.70	1.8	2,050	0.09%
2023/07/31	1	39.00	1	39.05	39.00	0	2,043	0.00%
2023/07/26	1	40.65	1	40.60	40.50	0	1,964	0.00%
2023/07/24	0	0.00	2	43.10	43.05	-2	1,768	-0.11%
2023/07/21	1	42.35	1	42.95	42.95	0	1,720	0.00%
2023/07/20	0	0.00	1	42.10	42.20	-1	1,692	-0.06%
2023/07/19	0.2	43.35	0	0.00	42.80	0.2	1,639	0.01%
2023/07/17	0	0.00	4	43.63	43.95	-4	1,619	-0.25%
2023/07/14	2	43.00	0	0.00	43.00	2	1,631	0.12%
2023/07/13	0	0.00	2	43.45	42.95	-2	1,683	-0.12%
2023/07/12	0	0.00	1	43.10	42.80	-1	1,682	-0.06%
2023/07/10	92	42.99	0	0.00	42.90	92	1,779	5.17%
2023/07/06	1	44.55	4	44.14	43.70	-3	1,839	-0.16%
2023/07/05	2	43.78	0	0.00	43.50	2	1,757	0.11%
2023/07/04	1	43.20	2	43.28	43.25	-1	1,720	-0.06%
2023/06/28	0	0.00	1	41.95	42.00	-1	1,691	-0.06%
2023/06/27	1	42.50	0	0.00	42.25	1	1,705	0.06%
2023/06/26	4	42.69	1	43.00	42.55	3	1,751	0.17%
2023/06/21	0	0.00	12.1	41.89	41.90	-12.1	1,884	-0.64%
2023/06/20	0	0.00	0.3	41.75	41.60	-0.3	1,906	-0.02%
2023/06/16	0	0.00	10	42.10	41.90	-10	1,926	-0.52%
2023/06/14	0	0.00	10	42.01	41.80	-10	1,881	-0.53%
2023/06/13	0	0.00	32	41.94	42.05	-32	1,890	-1.69%
2023/06/12	26	42.26	11	42.17	41.90	15	1,870	0.80%
2023/06/08	0	0.00	0.2	41.00	40.80	-0.2	1,797	-0.01%
2023/06/07	0	0.00	3	41.68	41.60	-3	1,797	-0.17%
2023/06/06	0	0.00	1	41.95	41.85	-1	1,808	-0.06%
2023/06/05	0	0.00	8	42.13	41.95	-8	1,809	-0.44%
2023/06/02	0	0.00	2	41.95	41.75	-2	1,802	-0.11%
2023/06/01	0	0.00	5	41.90	41.65	-5	1,802	-0.28%
2023/05/31	3	41.80	10	41.95	41.65	-7	1,784	-0.39%
2023/05/26	1	40.00	0	0.00	40.00	1	1,734	0.06%
2023/05/25	1	40.20	2	40.25	40.10	-1	1,743	-0.06%
2023/05/24	0	0.00	11	40.34	40.50	-11	1,745	-0.63%
2023/05/23	1	40.50	0	0.00	40.40	1	1,756	0.06%
2023/05/22	11	40.35	0	0.00	40.30	11	1,757	0.63%
2023/05/19	1	39.95	0	0.00	40.05	1	1,758	0.06%
2023/05/18	1	39.90	0	0.00	40.10	1	1,762	0.06%
2023/05/15	3	39.30	20	39.50	39.50	-17	1,763	-0.96%
2023/05/10	0	0.00	1	41.40	41.70	-1	1,799	-0.06%
2023/05/04	0.8	42.40	0	0.00	42.15	0.8	1,946	0.04%
2023/04/26	1	40.60	0	0.00	41.30	1	1,981	0.05%
2023/04/25	0	0.00	10	40.50	40.60	-10	1,982	-0.50%
2023/04/21	3	41.47	0	0.00	41.45	3	1,950	0.15%
2023/04/20	0	0.00	1	42.85	42.35	-1	1,929	-0.05%
2023/04/19	10	43.65	0	0.00	43.25	10	1,909	0.52%
2023/04/18	1	43.00	6	43.25	42.95	-5	1,859	-0.27%
2023/04/14	10	43.35	0	0.00	43.25	10	1,775	0.56%
2023/04/13	6	43.16	5	43.29	43.05	1	1,728	0.06%
2023/04/12	36	43.03	5	42.97	43.15	31	1,639	1.89%
2023/04/10	0	0.00	2	41.60	41.60	-2	1,514	-0.13%
2023/04/06	5	41.19	2	41.55	41.40	3	1,501	0.20%
2023/03/30	1	41.70	1	41.35	41.35	0	1,482	0.00%
2023/03/29	5	41.85	0	0.00	41.95	5	1,479	0.34%
2023/03/24	27	42.66	44	42.56	42.85	-17	1,396	-1.22%
2023/03/23	1	40.20	1	40.05	40.05	0	1,192	0.00%
2023/03/22	1	39.40	0	0.00	39.40	1	1,175	0.09%
2023/03/21	5	39.85	5	39.45	39.40	0	1,182	0.00%
2023/03/20	0	0.00	0.1	39.20	39.00	-0.1	1,161	0.00%
2023/03/17	1.1	39.69	1	39.35	39.10	0.1	1,183	0.01%
2023/03/16	8	38.14	0	0.00	38.30	8	1,158	0.69%
2023/03/14	4	38.81	0	0.00	38.80	4	1,222	0.33%
2023/03/10	4	39.31	0	0.00	39.30	4	1,346	0.30%
2023/03/09	0	0.00	0.1	40.80	40.30	-0.1	1,400	0.00%
2023/03/08	0	0.00	5	40.35	40.50	-5	1,474	-0.34%
2023/03/02	0	39.40	1	39.30	39.40	-1	1,795	-0.05%
2023/03/01	14	38.88	1	39.00	39.00	13	1,778	0.73%
2023/02/23	5	40.10	0	0.00	39.90	5	1,738	0.29%
2023/02/21	0.1	40.30	6	40.44	40.40	-5.9	1,727	-0.34%
2023/02/15	0	0.00	1	39.85	39.95	-1	1,809	-0.06%
2023/02/14	5	40.10	0	0.00	40.15	5	1,819	0.27%
2023/02/13	0	0.00	4	39.70	39.60	-4	1,831	-0.22%
2023/02/10	1	40.60	1	40.40	40.35	0	1,828	0.00%
2023/02/09	0	0.00	1	40.75	40.75	-1	1,811	-0.06%
2023/02/07	0	0.00	6	40.00	40.15	-6	1,755	-0.34%
2023/02/06	0	0.00	30.2	39.93	40.10	-30.2	1,736	-1.74%
2023/02/03	0	0.00	1	39.80	39.80	-1	1,685	-0.06%
2023/02/02	0	0.00	2	39.55	39.55	-2	1,646	-0.12%
2023/01/31	0	0.00	1	38.45	38.55	-1	1,595	-0.06%
2023/01/30	0	37.50	0	0.00	38.00	0	1,579	0.00%
2023/01/17	0.2	36.85	0	0.00	36.85	0.2	1,548	0.01%
2023/01/05	1	37.20	0	0.00	37.15	1	1,774	0.06%
2023/01/03	0	0.00	1	36.75	37.10	-1	1,983	-0.05%
2022/12/30	1.1	36.90	0	0.00	36.90	1.1	2,130	0.05%
2022/12/26	2	37.10	0	0.00	37.10	2	2,135	0.09%
2022/12/21	2	37.03	0	0.00	36.65	2	2,143	0.09%
2022/12/20	1	36.95	1	37.00	36.85	0	2,127	0.00%
2022/12/19	4	37.63	0	0.00	37.85	4	2,122	0.19%
2022/12/09	1	38.35	0	0.00	38.25	1	2,083	0.05%
2022/12/08	2	38.90	0	0.00	39.00	2	2,060	0.10%
2022/12/07	0.1	39.00	0	0.00	38.85	0.1	2,051	0.00%
2022/12/06	1	39.90	14	39.69	39.40	-13	2,018	-0.64%
2022/12/05	7.5	39.40	7	39.65	39.25	0.5	1,974	0.03%
2022/12/02	5	40.00	1	39.70	39.90	4	1,934	0.21%
2022/12/01	1	39.00	1	39.00	39.20	0	1,848	0.00%
2022/11/30	5	39.40	12	39.42	39.40	-7	1,783	-0.39%
2022/11/29	9	38.84	41	39.00	38.80	-32	1,697	-1.89%
2022/11/28	3	37.93	0	0.00	38.20	3	1,540	0.19%
2022/11/25	2	36.98	1	37.05	36.35	1	1,451	0.07%
2022/11/22	2	35.23	0	0.00	35.25	2	1,391	0.14%
2022/11/21	1	35.50	0	0.00	35.55	1	1,409	0.07%
2022/11/18	1	35.75	0	0.00	35.70	1	1,428	0.07%
2022/11/17	0	0.00	2	35.40	35.55	-2	1,444	-0.14%
2022/11/16	1	35.30	0	0.00	35.30	1	1,460	0.07%
2022/11/14	1	35.80	1	35.80	35.75	0	1,600	0.00%
2022/11/11	3	34.85	0	0.00	34.70	3	1,623	0.18%
2022/11/10	1	34.80	1	35.05	35.20	0	1,644	0.00%
2022/11/09	0	0.00	1	35.10	35.40	-1	1,645	-0.06%
2022/11/08	41	35.14	0	0.00	34.90	41	1,631	2.51%
2022/10/26	1	33.75	0	0.00	33.40	1	1,587	0.06%
2022/10/19	0	0.00	3	35.90	35.70	-3	1,482	-0.20%
2022/10/18	3	36.40	0	0.00	36.25	3	1,466	0.20%
2022/10/17	0	0.00	2	36.80	36.80	-2	1,443	-0.14%
2022/10/14	1	36.45	3	36.65	36.60	-2	1,417	-0.14%
2022/10/13	3	35.95	0	0.00	34.80	3	1,383	0.22%
2022/10/12	4	37.08	9	37.08	37.20	-5	1,324	-0.38%
2022/10/11	6	36.77	0	0.00	36.35	6	1,265	0.47%
2022/10/07	7	36.65	7	36.89	37.25	0	1,124	0.00%
2022/09/28	0	0.00	3	32.90	32.90	-3	961	-0.31%
2022/08/31	0	0.00	1	37.40	37.30	-1	928	-0.11%
2022/08/30	0	0.00	2	37.48	37.65	-2	919	-0.22%
2022/08/29	1	37.00	4	37.00	37.35	-3	910	-0.33%
2022/08/26	3	37.75	2	37.75	37.90	1	892	0.11%
2022/08/25	2	37.35	0	0.00	37.50	2	871	0.23%
2022/08/22	3	37.88	5	37.43	37.35	-2	816	-0.24%
2022/08/19	0	0.00	3	38.07	38.25	-3	759	-0.40%
2022/08/18	4	36.74	2	36.78	36.95	2	642	0.31%
2022/08/17	1	36.40	0	0.00	36.40	1	582	0.17%
2022/08/16	1	34.85	0	0.00	34.85	1	524	0.19%
2022/08/05	0	0.00	2	32.00	32.10	-2	477	-0.42%
2022/08/04	0	0.00	0	31.85	31.65	0	479	-0.01%
2022/08/02	2	32.10	0	0.00	32.35	2	481	0.42%
2022/07/21	2	31.60	0	0.00	31.70	2	509	0.39%
2022/07/20	0	0.00	1	31.75	31.55	-1	508	-0.20%
2022/07/18	0.1	32.35	0	0.00	32.65	0.1	514	0.02%
2022/07/14	0	0.00	1	32.05	32.10	-1	504	-0.20%
2022/07/12	0	32.05	0	0.00	31.35	0	504	0.01%
2022/07/07	0	0.00	1	31.80	31.60	-1	521	-0.19%
2022/06/30	0	0.00	20	32.70	33.05	-20	556	-3.59%
2022/06/27	2	34.55	2	34.88	34.80	0	577	0.00%
2022/06/24	0	0.00	2	34.65	34.60	-2	583	-0.34%
2022/06/22	20	34.03	0	0.00	33.95	20	590	3.39%
2022/06/06	2	34.43	0	0.00	34.35	2	605	0.33%
2022/05/30	0	0.00	1	34.45	34.45	-1	624	-0.16%
2022/05/26	1	33.95	1	34.15	33.80	0	626	0.00%
2022/05/10	1	33.30	0	0.00	34.00	1	693	0.14%
2022/05/09	0	0.00	50	33.30	33.25	-50	690	-7.25%
2022/04/29	0	0.00	1	34.35	34.05	-1	741	-0.13%
2022/04/27	2	33.83	0	0.00	33.75	2	769	0.26%
2022/04/26	0	35.00	0	0.00	35.00	0	766	0.00%
2022/04/22	1	35.65	0	0.00	35.75	1	774	0.13%
2022/04/21	2	35.93	1	36.15	36.00	1	797	0.13%
2022/04/20	3	35.80	4	35.63	35.75	-1	808	-0.12%
2022/04/19	0	0.00	1	35.05	35.05	-1	839	-0.12%
2022/04/13	0	0.00	4	35.48	35.50	-4	1,170	-0.34%
2022/04/12	2	35.40	1	35.52	35.25	1	1,436	0.07%
2022/04/11	5	36.60	1	36.00	35.95	4	1,527	0.26%
2022/04/08	1	36.90	0	0.00	36.90	1	1,637	0.06%
2022/04/07	2	37.15	0	0.00	37.00	2	1,639	0.12%
2022/04/06	1	37.25	0	0.00	37.50	1	1,631	0.06%
2022/04/01	1	37.35	1	37.60	37.50	0	1,630	0.00%
2022/03/30	1	37.65	0	0.00	37.70	1	1,638	0.06%
2022/03/29	1	37.75	0	0.00	37.70	1	1,626	0.06%
2022/03/25	1	38.10	0	0.00	38.30	1	1,615	0.06%
2022/03/23	1	38.45	2	38.40	38.80	-1	1,592	-0.06%
2022/03/16	2	37.70	0	0.00	37.60	2	1,588	0.13%
2022/03/15	0.1	37.75	0	0.00	37.70	0.1	1,594	0.00%
2022/03/08	0	0.00	7	37.52	37.55	-7	1,606	-0.44%
2022/03/04	0	0.00	1	38.35	38.35	-1	1,594	-0.06%
2022/02/23	1	38.75	1	38.75	38.75	0	1,654	0.00%
2022/02/21	0	0.00	0.1	39.23	39.20	-0.1	1,667	-0.01%
2022/02/18	1	38.70	0	0.00	39.15	1	1,694	0.06%
2022/02/17	1	39.00	0	0.00	38.90	1	1,694	0.06%
2022/02/14	0.4	38.23	0	0.00	38.15	0.4	1,700	0.02%
2022/02/11	1.1	38.61	0.1	38.65	38.60	1	1,697	0.06%
2022/02/10	0.1	38.95	0	0.00	39.05	0.1	1,697	0.00%
2022/02/08	0.2	38.60	2	38.63	38.85	-1.8	1,700	-0.11%
2022/02/07	1	38.15	0.2	38.18	38.10	0.8	1,707	0.05%
2022/01/26	0	0.00	0.8	37.55	37.70	-0.8	1,709	-0.05%
2022/01/25	2	37.55	1	37.55	37.55	1	1,721	0.06%
2022/01/24	0	0.00	1	37.90	37.85	-1	1,715	-0.06%
2022/01/21	1	38.40	0.1	38.55	38.40	1	1,712	0.06%
2022/01/20	2	38.60	1	39.00	39.00	1	1,725	0.06%
2022/01/10	1	40.60	1	40.15	40.15	0	1,653	0.00%
2022/01/07	3	41.15	4	40.60	40.70	-1	1,623	-0.06%
2022/01/06	13	41.98	4	42.16	41.80	9	1,541	0.58%
2022/01/05	6	41.82	12	42.23	42.80	-6	1,360	-0.44%
2022/01/04	5	41.38	0	0.00	40.80	5	1,101	0.45%
2022/01/03	5	41.10	11.1	40.94	41.35	-6.1	1,033	-0.59%
2021/12/30	0	0.00	0.2	39.55	39.55	-0.2	963	-0.03%
2021/12/27	0	0.00	1	39.50	39.40	-1	1,041	-0.10%
2021/12/23	0	0.00	2	38.85	39.00	-2	1,039	-0.19%
2021/12/20	0	0.00	0.6	38.65	38.55	-0.6	1,049	-0.05%
2021/12/17	0.2	38.80	0.1	38.85	38.50	0.1	1,055	0.01%
2021/12/14	2	39.00	0.2	39.10	38.75	1.8	1,085	0.16%
2021/12/10	0	0.00	1	38.80	38.85	-1	1,088	-0.09%
2021/12/03	1	38.00	0	0.00	38.15	1	1,082	0.09%
2021/11/30	4	38.53	0	0.00	38.40	4	1,074	0.37%
2021/11/26	1	38.95	0.8	38.80	38.80	0.2	1,086	0.02%
2021/11/23	2	39.43	0	0.00	39.05	2	1,079	0.19%
2021/11/18	3	39.33	0	0.00	39.20	3	1,034	0.29%
2021/11/17	0	0.00	1	39.55	39.55	-1	1,021	-0.10%
2021/11/16	0	0.00	20	38.85	38.85	-20	999	-2.00%
2021/11/15	1	38.80	0	0.00	38.65	1	998	0.10%
2021/11/12	0	0.00	1	39.00	38.90	-1	991	-0.10%
2021/11/11	1	39.00	1	38.85	38.90	0	1,004	0.00%
2021/11/10	0	0.00	1	39.10	38.95	-1	1,017	-0.10%
2021/11/09	1	38.85	50	38.71	38.85	-49	1,027	-4.77%
2021/11/08	1	38.55	0	0.00	38.60	1	1,031	0.10%
2021/11/05	1	39.20	0	0.00	38.95	1	1,043	0.10%
2021/11/04	1	39.00	0	0.00	39.00	1	1,053	0.09%
2021/11/03	0	0.00	2	38.83	38.85	-2	1,048	-0.19%
2021/11/02	1	39.25	0	0.00	38.40	1	1,045	0.10%
2021/11/01	2	38.63	0	0.00	38.80	2	1,044	0.19%
2021/10/29	2	38.50	0	0.00	38.60	2	1,058	0.19%
2021/10/28	2	38.70	3	38.52	39.05	-1	1,046	-0.10%
2021/10/27	2	37.75	1	37.95	37.80	1	1,025	0.10%
2021/10/26	1	38.10	0	0.00	38.20	1	1,027	0.10%
2021/10/25	2	37.73	3.2	37.96	38.10	-1.2	1,036	-0.11%
2021/10/22	3	37.42	1	37.55	37.60	2	1,058	0.19%
2021/10/21	5	37.71	2	38.30	37.60	3	1,091	0.27%
2021/10/20	0	0.00	3	37.85	37.80	-3	1,077	-0.28%
2021/10/19	0	0.00	1	37.75	37.60	-1	1,087	-0.09%
2021/10/13	2	37.10	10	37.60	37.10	-8	1,332	-0.60%
2021/10/12	2	37.65	1	37.90	37.60	1	1,391	0.07%
2021/10/08	3	38.63	2	38.65	38.40	1	1,463	0.07%
2021/10/07	2	38.45	1	38.70	38.30	1	1,858	0.05%
2021/10/06	12	38.20	6.1	38.43	38.10	5.9	1,847	0.32%
2021/10/04	1.1	36.90	0	0.00	36.85	1.1	1,783	0.06%
2021/10/01	1	37.35	0	38.00	37.20	1	1,804	0.05%
2021/09/30	0	0.00	1	37.91	38.05	-1	1,811	-0.06%
2021/09/29	1	37.45	1	37.65	37.50	0	1,819	0.00%
2021/09/27	0	0.00	0.1	38.16	37.95	-0.1	1,851	-0.01%
2021/09/24	0	0.00	0.6	37.77	37.70	-0.6	1,870	-0.03%
2021/09/17	20	37.13	0	0.00	36.90	20	1,883	1.06%
2021/09/16	1	37.40	0.2	37.58	37.35	0.8	1,891	0.04%
2021/09/09	1	37.50	2	37.65	37.60	-1	1,960	-0.05%
2021/09/08	2	38.05	0	0.00	37.60	2	1,976	0.10%
2021/09/07	1	38.30	0	0.00	38.20	1	1,977	0.05%
2021/09/06	2	38.45	1	38.95	38.30	1	1,991	0.05%
2021/09/03	1	38.70	2	38.73	38.75	-1	1,992	-0.05%
2021/09/02	2	38.53	0	0.00	38.35	2	1,994	0.10%
2021/09/01	7.1	38.40	0	0.00	38.60	7.1	1,996	0.36%
2021/08/30	0.1	38.80	0	0.00	38.80	0.1	1,993	0.01%
2021/08/20	1	37.70	0	0.00	37.55	1	2,072	0.05%
2021/08/19	1	37.75	0	0.00	37.75	1	2,078	0.05%
2021/08/17	202	38.10	1	38.05	37.90	201	2,091	9.61%	大買/鉅額交易
2021/08/16	1	38.30	0	0.00	38.40	1	2,086	0.05%
2021/08/11	1	40.20	1	39.90	39.90	0	2,097	0.00%
2021/08/09	0	0.00	1	40.50	40.40	-1	2,172	-0.05%
2021/08/04	0	0.00	4	40.45	40.30	-4	2,282	-0.18%
2021/08/03	0	0.00	3	40.35	40.50	-3	2,310	-0.13%
2021/08/02	2	40.40	1	40.50	40.45	1	2,335	0.04%
2021/07/30	1.1	40.37	5	40.45	40.40	-3.9	2,345	-0.17%
2021/07/23	0.3	41.35	0	0.00	41.20	0.3	2,446	0.01%
2021/07/22	1	40.80	0	0.00	40.85	1	2,455	0.04%
2021/07/21	0	0.00	1	40.80	40.60	-1	2,469	-0.04%
2021/07/20	3	41.57	0	0.00	41.35	3	2,457	0.12%
2021/07/19	15	44.99	2	45.40	45.00	13	2,360	0.55%
2021/07/15	5	45.86	8	45.85	45.85	-3	2,300	-0.13%
2021/07/14	56	46.76	47	47.00	46.15	9	2,248	0.40%
2021/07/13	0	0.00	1	43.70	44.00	-1	1,848	-0.05%
2021/07/08	1	43.00	0	0.00	43.00	1	1,891	0.05%
2021/06/28	1	42.25	1	42.20	42.30	0	2,172	0.00%
2021/06/21	0	0.00	1	40.30	40.10	-1	2,365	-0.04%
2021/06/18	2	40.78	1	40.75	40.90	1	2,524	0.04%
2021/06/08	1	40.05	0	0.00	40.00	1	2,888	0.03%
2021/06/03	2	40.90	0	0.00	40.85	2	2,918	0.07%
2021/06/01	0	0.00	1	40.90	41.15	-1	2,940	-0.03%
2021/05/31	1	40.15	0	0.00	40.20	1	2,949	0.03%
2021/05/27	1	39.60	0	0.00	39.65	1	2,999	0.03%
2021/05/18	3	37.10	0	0.00	38.85	3	3,251	0.09%
2021/05/17	0	0.00	2	37.35	36.90	-2	3,251	-0.06%
2021/05/13	1	38.95	0	0.00	39.20	1	3,192	0.03%
2021/05/12	2	40.90	6	38.65	39.25	-4	3,183	-0.13%
2021/05/11	0	0.00	3	41.10	41.50	-3	3,132	-0.10%
2021/05/10	1	43.10	0	0.00	43.10	1	3,114	0.03%
2021/05/04	2	44.05	0	0.00	43.65	2	3,183	0.06%
2021/05/03	1	45.00	0	0.00	45.10	1	3,291	0.03%
2021/04/23	0	0.00	1	46.40	46.35	-1	3,557	-0.03%
2021/04/22	5	46.64	0	0.00	46.35	5	3,742	0.13%
2021/04/21	0	0.00	1	47.40	47.55	-1	3,881	-0.03%
2021/04/14	5	46.80	0	0.00	46.40	5	4,309	0.12%
2021/04/09	6	47.93	1	48.25	47.80	5	5,091	0.10%
2021/04/08	2	48.33	1	48.30	48.35	1	5,046	0.02%
2021/04/07	0	0.00	1	48.15	48.70	-1	5,034	-0.02%
2021/04/06	0	0.00	13	48.06	48.00	-13	5,075	-0.26%
2021/04/01	3	47.85	0	0.00	47.75	3	5,204	0.06%
2021/03/31	2	48.05	4	48.33	48.05	-2	5,381	-0.04%
2021/03/30	2	48.05	0	0.00	48.40	2	5,393	0.04%
2021/03/29	5	47.88	0	0.00	48.05	5	5,491	0.09%
2021/03/26	1	48.15	0	0.00	48.35	1	5,526	0.02%
2021/03/25	0	0.00	8	48.59	48.40	-8	5,565	-0.14%
2021/03/24	0	0.00	1	48.70	48.50	-1	5,578	-0.02%
2021/03/23	5	49.37	4	49.51	48.90	1	5,660	0.02%
2021/03/22	0	0.00	2	48.83	48.85	-2	5,619	-0.04%
2021/03/19	0	0.00	14	48.23	48.30	-14	5,702	-0.25%
2021/03/18	3	48.15	5	48.20	48.05	-2	6,029	-0.03%
2021/03/17	0	0.00	4	47.95	47.85	-4	6,604	-0.06%
2021/03/16	2	47.05	0	0.00	47.05	2	6,611	0.03%
2021/03/15	0	0.00	3	47.13	47.15	-3	6,635	-0.05%
2021/03/11	0	0.00	1	46.50	46.60	-1	6,795	-0.01%
2021/03/09	5	45.60	2	45.65	46.10	3	6,962	0.04%
2021/03/08	2	46.10	0	0.00	45.85	2	6,998	0.03%
2021/03/04	1	47.10	0	0.00	46.80	1	7,064	0.01%
2021/03/03	3	47.02	3	47.02	47.15	0	7,089	0.00%
2021/02/26	10	46.65	0	0.00	46.95	10	7,067	0.14%
2021/02/25	0	0.00	2	47.05	47.15	-2	7,192	-0.03%
2021/02/24	0	0.00	4	47.25	46.80	-4	7,232	-0.06%
2021/02/23	0	0.00	3	47.45	47.50	-3	7,210	-0.04%
2021/02/22	3	47.45	1	47.20	47.55	2	7,116	0.03%
2021/02/19	0	0.00	5	46.10	46.45	-5	7,059	-0.07%
2021/02/18	0	0.00	1	46.05	46.05	-1	7,137	-0.01%
2021/02/17	0	0.00	12	45.17	45.35	-12	7,136	-0.17%
2021/02/05	1	44.55	1	44.90	44.55	0	7,110	0.00%
2021/02/04	4	44.48	0	0.00	44.45	4	7,126	0.06%
2021/02/03	10	44.50	7	44.68	44.35	3	7,123	0.04%
2021/02/02	0	0.00	2	45.00	44.80	-2	7,118	-0.03%
2021/01/29	13	45.72	2	45.60	44.85	11	7,089	0.16%
2021/01/28	2	46.45	1	46.00	45.90	1	7,043	0.01%
2021/01/27	4	46.69	0	0.00	46.75	4	7,024	0.06%
2021/01/26	1	47.00	1	47.35	46.50	0	7,000	0.00%
2021/01/25	15	46.66	5	47.21	47.00	10	6,957	0.14%
2021/01/22	2	44.80	1	45.80	45.80	1	6,817	0.01%
2021/01/21	5	44.84	2	44.95	44.05	3	6,744	0.04%
2021/01/20	2	45.10	4	44.79	44.60	-2	6,668	-0.03%
2021/01/19	4	46.40	2	46.20	46.20	2	6,593	0.03%
2021/01/18	5	45.66	0	0.00	46.15	5	6,568	0.08%
2021/01/15	3	47.87	6	48.31	47.25	-3	6,499	-0.05%
2021/01/14	2	49.40	4	49.13	49.25	-2	6,351	-0.03%
2021/01/13	1	47.75	0	0.00	47.90	1	6,186	0.02%
2021/01/12	1	47.55	0	0.00	47.65	1	6,282	0.02%
2021/01/11	10	48.27	1	48.15	48.25	9	6,268	0.14%
2021/01/08	7	48.40	3	47.60	47.85	4	6,230	0.06%
2021/01/07	101	48.48	6	48.38	48.25	95	6,210	1.53%	大買/
2021/01/06	11	49.44	21	49.41	48.55	-10	6,109	-0.16%
2021/01/05	3	48.53	11	48.71	48.80	-8	5,670	-0.14%
2021/01/04	10	49.06	11	48.62	48.50	-1	5,539	-0.02%
2020/12/31	1	47.05	1	47.35	47.10	0	5,229	0.00%
2020/12/29	4	47.46	3	47.25	46.95	1	5,154	0.02%
2020/12/28	3	48.33	4	48.73	48.10	-1	5,077	-0.02%
2020/12/25	91	47.52	82	47.48	48.50	9	4,927	0.18%
2020/12/24	6	46.88	0	0.00	46.80	6	4,727	0.13%
2020/12/23	365	47.24	375	47.17	47.05	-10	4,716	-0.21%	大買/大賣/
2020/12/21	1	46.55	4	46.80	47.10	-3	4,638	-0.06%
2020/12/18	1	46.45	2	46.48	46.30	-1	4,550	-0.02%
2020/12/17	1	46.20	1	46.40	46.70	0	4,507	0.00%
2020/12/16	1	47.45	2	47.40	47.40	-1	4,408	-0.02%
2020/12/15	10	47.13	7	47.14	46.60	3	4,289	0.07%
2020/12/14	5	47.89	13	48.27	48.20	-8	4,139	-0.19%
2020/12/11	29	47.36	31	47.20	47.60	-2	3,748	-0.05%
2020/12/10	0	0.00	9	44.04	44.55	-9	3,138	-0.29%
2020/12/09	0	0.00	1	43.95	43.85	-1	3,034	-0.03%
2020/12/08	1	44.70	16	44.37	44.20	-15	3,034	-0.49%
2020/12/07	6	43.89	1	44.50	44.40	5	2,953	0.17%
2020/12/04	25	43.91	0	0.00	44.00	25	2,895	0.86%
2020/12/03	1	44.20	1	44.05	44.20	0	2,851	0.00%
2020/12/02	1	43.50	1	43.50	43.60	0	2,768	0.00%
2020/12/01	0	0.00	2	43.35	43.40	-2	2,770	-0.07%
2020/11/30	0	0.00	0	42.90	42.90	0	2,867	0.00%
2020/11/27	1	43.10	2	42.98	43.00	-1	2,881	-0.03%
2020/11/25	10	42.65	11	42.69	42.30	-1	2,982	-0.03%
2020/11/24	7	43.23	6	42.65	42.65	1	2,981	0.03%
2020/11/23	0	0.00	56	42.28	42.55	-56	2,876	-1.95%
2020/11/20	0	0.00	1	42.00	41.85	-1	2,850	-0.04%
2020/11/19	0	0.00	1	42.20	42.10	-1	2,893	-0.03%
2020/11/18	1	42.20	13	42.05	42.10	-12	2,974	-0.40%
2020/11/12	0	0.00	11	41.53	41.50	-11	3,711	-0.30%
2020/11/11	2	41.00	0	0.00	41.05	2	3,734	0.05%
2020/11/10	1	41.00	0	0.00	40.85	1	3,747	0.03%
2020/11/06	0	0.00	1	40.85	40.80	-1	3,828	-0.03%
2020/11/05	0	0.00	50	40.70	40.75	-50	3,879	-1.29%
2020/11/03	5	40.65	0	0.00	40.60	5	4,019	0.12%
2020/11/02	0	0.00	1	39.90	40.05	-1	4,074	-0.02%
2020/10/30	0	0.00	5	40.80	40.40	-5	4,138	-0.12%
2020/10/29	50	40.73	0	0.00	41.00	50	4,260	1.17%
2020/10/28	1	42.10	3	42.25	41.65	-2	4,268	-0.05%
2020/10/27	13	42.30	30	42.00	42.25	-17	4,271	-0.40%
2020/10/26	0	0.00	1	41.85	42.30	-1	4,270	-0.02%
2020/10/23	30	42.35	0	0.00	41.95	30	4,283	0.70%
2020/10/22	0	0.00	3	42.20	42.10	-3	4,342	-0.07%
2020/10/21	5	42.22	15	41.88	42.05	-10	4,348	-0.23%
2020/10/20	12	43.03	9	42.32	42.30	3	4,456	0.07%
2020/10/19	12	42.53	7	42.51	42.85	5	4,359	0.11%
2020/10/16	3	41.90	1	42.10	41.05	2	4,377	0.05%
2020/10/15	8	41.44	13	41.45	41.45	-5	4,529	-0.11%
2020/10/14	0	0.00	2	40.80	40.80	-2	4,576	-0.04%
2020/10/12	0	0.00	1	40.50	40.60	-1	4,894	-0.02%
2020/10/06	0	0.00	10	41.35	41.25	-10	5,135	-0.19%
2020/09/28	50	41.27	0	0.00	41.05	50	5,978	0.84%
2020/09/25	28	41.44	131	41.11	41.20	-103	6,077	-1.69%	大賣/鉅額交易
2020/09/24	67	40.33	7	40.38	40.40	60	6,049	0.99%
2020/09/23	0	0.00	8	40.26	40.20	-8	6,050	-0.13%
2020/09/18	0	0.00	14	41.41	41.75	-14	6,300	-0.22%
2020/09/17	0	0.00	21	41.46	41.35	-21	6,348	-0.33%
2020/09/16	5	41.45	6	41.32	41.35	-1	6,514	-0.02%
2020/09/15	6	41.51	4	41.40	41.55	2	6,828	0.03%
2020/09/14	1	41.40	0	0.00	41.40	1	6,860	0.01%
2020/09/10	2	40.65	1	40.60	40.60	1	6,820	0.01%
2020/09/09	5	40.65	5	41.15	41.20	0	6,839	0.00%
2020/09/08	1	41.50	3	41.68	41.65	-2	6,812	-0.03%
2020/09/07	25	42.31	0	0.00	41.70	25	6,812	0.37%
2020/09/04	13	42.40	14	42.51	42.60	-1	6,795	-0.01%
2020/09/03	35	43.08	85	43.40	43.10	-50	6,761	-0.74%
2020/09/02	42	42.87	31	43.62	42.80	11	6,641	0.17%
2020/09/01	52	42.90	16	42.94	43.10	36	6,643	0.54%
2020/08/31	3	42.25	0	0.00	41.95	3	6,584	0.05%
2020/08/28	11	42.14	1	42.00	42.00	10	6,577	0.15%
2020/08/27	21	42.05	7	42.27	42.30	14	6,576	0.21%
2020/08/26	22	42.63	6	42.33	42.25	16	6,550	0.24%
2020/08/25	2	42.45	3	42.25	42.25	-1	6,525	-0.02%
2020/08/24	17	42.98	8	42.73	42.75	9	6,469	0.14%
2020/08/21	19	42.64	29	42.70	42.85	-10	6,403	-0.16%
2020/08/20	35	41.81	60	41.83	40.90	-25	6,284	-0.40%
2020/08/19	44	43.28	13	43.53	43.25	31	6,081	0.51%
2020/08/18	2	40.88	12	41.90	41.85	-10	5,739	-0.17%
2020/08/17	1	41.25	3	41.30	41.35	-2	5,670	-0.04%
2020/08/14	1	40.10	0	0.00	40.20	1	5,639	0.02%
2020/08/13	4	40.54	10	40.40	40.40	-6	5,632	-0.11%
2020/08/12	3	40.20	1	40.05	40.70	2	5,622	0.04%
2020/08/11	7	40.56	4	40.73	40.00	3	5,566	0.05%
2020/08/10	22	41.13	2	41.00	41.00	20	5,553	0.36%
2020/08/07	23	41.56	15	41.53	41.15	8	5,549	0.14%
2020/08/06	1	40.90	2	41.45	41.05	-1	5,466	-0.02%
2020/08/05	16	41.25	1	41.45	41.45	15	5,439	0.28%
2020/08/04	1	40.65	5	41.35	40.85	-4	5,472	-0.07%
2020/07/30	0	0.00	6	39.73	39.80	-6	5,370	-0.11%
2020/07/29	0	0.00	7	39.07	39.35	-7	5,379	-0.13%
2020/07/28	4	39.95	5	39.65	39.00	-1	5,409	-0.02%
2020/07/27	12	40.42	2	40.60	39.90	10	5,528	0.18%
2020/07/24	3	42.72	3	41.88	41.50	0	5,541	0.00%
2020/07/23	3	41.95	0	0.00	42.35	3	5,432	0.06%
2020/07/22	1	41.80	3	41.58	41.35	-2	5,414	-0.04%
2020/07/21	2	43.73	0	0.00	43.50	2	5,327	0.04%
2020/07/17	5	44.50	11	44.81	44.55	-6	5,089	-0.12%
2020/07/15	0	0.00	1	44.15	43.45	-1	4,803	-0.02%
2020/07/14	2	44.00	0	0.00	44.10	2	4,776	0.04%
2020/07/13	20	44.07	65	44.37	44.40	-45	4,729	-0.95%
2020/07/10	148	44.65	293.1	44.54	44.45	-145.1	4,649	-3.12%	大買/大賣/鉅額交易
2020/07/09	0	0.00	32	43.45	43.75	-32	4,245	-0.75%
2020/07/08	5	41.80	12	41.85	42.00	-7	4,064	-0.17%
2020/07/07	53	41.52	52	41.75	42.00	1	4,020	0.02%
2020/07/06	1	40.65	3	40.97	41.25	-2	3,895	-0.05%
2020/07/03	7	39.92	0	0.00	40.25	7	3,836	0.18%
2020/07/02	3	40.23	2	40.15	40.40	1	3,898	0.03%
2020/07/01	11	39.97	13	40.03	40.05	-2	3,958	-0.05%
2020/06/30	0	0.00	1	39.10	39.90	-1	3,875	-0.03%
2020/06/29	2	38.70	0	0.00	38.35	2	3,815	0.05%
2020/06/24	0	0.00	1	39.15	39.05	-1	3,795	-0.03%
2020/06/23	1	39.20	5	39.29	39.40	-4	3,794	-0.11%
2020/06/22	17	39.61	5	39.13	40.00	12	3,668	0.33%
2020/06/18	1	37.80	10	37.86	37.95	-9	3,351	-0.27%
2020/06/17	0	0.00	1	38.25	37.80	-1	3,348	-0.03%
2020/06/16	3	37.75	2	37.50	38.00	1	3,368	0.03%
2020/06/12	4	36.49	1	36.75	36.90	3	3,425	0.09%
2020/06/11	7	37.95	7	37.35	37.35	0	3,458	0.00%
2020/06/08	51	38.00	10	38.25	38.20	41	3,693	1.11%
2020/06/05	0	0.00	16	38.44	38.75	-16	3,634	-0.44%
2020/06/04	1	37.80	10	38.10	37.95	-9	3,598	-0.25%
2020/06/03	0	0.00	10	37.70	37.70	-10	3,619	-0.28%
2020/06/02	0	0.00	12	37.53	37.40	-12	3,603	-0.33%
2020/06/01	0	0.00	1	37.20	37.10	-1	3,607	-0.03%
2020/05/28	2	36.75	1	37.50	36.70	1	3,613	0.03%
2020/05/27	11	37.52	1	36.95	37.35	10	3,604	0.28%
2020/05/26	0	0.00	20	36.86	37.00	-20	3,549	-0.56%
2020/05/22	10.5	36.06	0	0.00	36.05	10.5	3,507	0.30%
2020/05/21	0.5	36.55	0	0.00	36.50	0.5	3,494	0.01%
2020/05/18	6	36.60	0	0.00	36.10	6	3,519	0.17%
2020/05/15	10	36.50	1	36.45	36.35	9	3,531	0.25%
2020/05/14	12	37.58	0	0.00	37.10	12	3,515	0.34%
2020/05/13	1	37.70	0	0.00	37.95	1	3,509	0.03%
2020/05/12	1	38.20	0	0.00	38.20	1	3,502	0.03%
2020/05/11	2	38.85	3	38.20	38.60	-1	3,486	-0.03%
2020/05/08	0	0.00	1	38.25	37.90	-1	3,389	-0.03%
2020/05/07	11	37.78	0	0.00	37.65	11	3,369	0.33%
2020/05/05	1	38.00	0	0.00	37.65	1	3,364	0.03%
2020/05/04	12	37.61	0	0.00	37.65	12	3,364	0.36%
2020/04/30	15	38.38	4	38.34	38.45	11	3,359	0.33%
2020/04/28	2	36.35	3	36.37	36.30	-1	3,230	-0.03%
2020/04/27	12	35.74	0	0.00	36.00	12	3,293	0.36%
2020/04/24	1	36.15	8	36.35	35.75	-7	3,281	-0.21%
2020/04/23	6	34.99	0	0.00	35.85	6	3,191	0.19%
2020/04/17	0	0.00	1	35.35	35.20	-1	3,171	-0.03%
2020/04/16	1	35.25	3	35.52	35.55	-2	3,164	-0.06%
2020/04/15	2	35.30	0	0.00	35.10	2	3,179	0.06%
2020/04/10	33	34.49	0	0.00	34.65	33	3,279	1.01%
2020/04/09	0	0.00	26	34.40	34.40	-26	3,353	-0.78%
2020/04/08	0	0.00	3	34.48	35.00	-3	3,473	-0.09%
2020/04/07	4	34.54	1	35.10	34.90	3	3,459	0.09%
2020/04/06	27	31.26	3	32.08	32.75	24	3,453	0.69%
2020/04/01	0	0.00	50	29.75	29.80	-50	3,570	-1.40%
2020/03/30	37	29.29	100	28.96	29.50	-63	3,626	-1.74%
2020/03/27	140	28.95	127	28.74	28.90	13	3,612	0.36%	大買/大賣/
2020/03/25	0	0.00	1	28.25	27.70	-1	3,579	-0.03%
2020/03/24	1	26.50	1	26.95	26.80	0	3,562	0.00%
2020/03/20	0	0.00	2	25.70	25.70	-2	3,597	-0.06%
2020/03/19	3	24.22	1	23.85	23.40	2	3,583	0.06%
2020/03/18	1	26.10	0	0.00	26.00	1	3,620	0.03%
2020/03/17	100	27.38	21	27.10	26.90	79	3,842	2.06%
2020/03/16	12	28.60	3	28.40	27.80	9	3,911	0.23%
2020/03/13	8	28.44	0	0.00	28.45	8	4,071	0.20%
2020/03/12	8	32.92	1	31.70	31.50	7	4,017	0.17%
2020/03/10	25	34.50	0	0.00	35.05	25	4,013	0.62%
2020/03/09	4	35.30	10	35.40	35.00	-6	4,066	-0.15%
2020/03/05	0	0.00	5	37.65	37.65	-5	4,251	-0.12%
2020/03/03	1	37.35	0	0.00	37.20	1	4,322	0.02%
2020/03/02	1	36.00	27	36.20	36.50	-26	4,344	-0.60%
2020/02/26	20	38.35	0	0.00	38.20	20	4,383	0.46%
2020/02/25	1	38.10	2	38.30	38.30	-1	4,392	-0.02%
2020/02/21	0	0.00	0	38.40	38.35	0	4,472	0.00%
2020/02/19	0	0.00	5	39.10	38.85	-5	4,531	-0.11%
2020/02/18	0	0.00	1	38.50	38.10	-1	4,567	-0.02%
2020/02/14	0	0.00	1	39.40	39.40	-1	5,007	-0.02%
2020/02/13	1	39.00	0	0.00	38.85	1	5,135	0.02%
2020/02/12	2	39.30	0	0.00	39.25	2	5,342	0.04%
2020/02/11	3	38.80	0	0.00	38.90	3	5,467	0.05%
2020/02/10	1	37.85	0	0.00	38.00	1	5,641	0.02%
2020/02/07	5	38.65	0	0.00	38.60	5	5,764	0.09%
2020/02/06	3	39.25	0	0.00	39.40	3	5,885	0.05%
2020/02/03	0	0.00	3	38.15	38.00	-3	6,511	-0.05%
2020/01/31	0	0.00	1	39.80	39.80	-1	6,658	-0.02%
2020/01/30	8	41.41	126	41.00	40.30	-118	6,867	-1.72%	大賣/鉅額交易
2020/01/17	0	0.00	23	44.77	44.75	-23	7,059	-0.33%
2020/01/16	2	44.45	0	0.00	44.70	2	7,236	0.03%
2020/01/10	0	0.00	1	43.40	43.40	-1	8,464	-0.01%
2020/01/08	0	0.00	20	43.31	43.25	-20	8,763	-0.23%
2020/01/07	53	43.67	0	0.00	43.00	53	8,956	0.59%
2020/01/06	9	44.52	0	0.00	44.15	9	9,363	0.10%
2020/01/03	1	45.10	25	45.35	45.35	-24	9,819	-0.24%
2020/01/02	0	0.00	4	46.78	45.90	-4	10,112	-0.04%
2019/12/30	0	0.00	4	46.10	46.10	-4	10,186	-0.04%
2019/12/27	5	45.57	14	45.55	46.00	-9	10,049	-0.09%
2019/12/26	2	44.65	21	44.13	44.80	-19	9,824	-0.19%
2019/12/25	0	0.00	20	43.85	43.85	-20	9,696	-0.21%
2019/12/24	20	43.75	30	43.98	43.85	-10	9,720	-0.10%
2019/12/23	31	43.78	20	43.90	43.75	11	9,746	0.11%
2019/12/20	40	43.58	40	43.75	43.45	0	9,733	0.00%
2019/12/18	1	43.90	1	43.90	43.40	0	9,748	0.00%
2019/12/17	4	43.98	1	44.00	43.90	3	9,828	0.03%
2019/12/16	2	44.00	1	44.00	44.10	1	9,899	0.01%
2019/12/13	5	45.00	3	44.77	43.70	2	10,019	0.02%
2019/12/12	26	45.61	31	45.93	44.65	-5	9,924	-0.05%
2019/12/11	10	44.77	4	44.86	45.25	6	9,721	0.06%
2019/12/10	17	44.76	19	44.96	44.80	-2	9,684	-0.02%
2019/12/06	1	43.80	0	0.00	44.15	1	9,472	0.01%
2019/12/05	1	43.45	2	43.25	43.30	-1	9,755	-0.01%
2019/12/04	2	43.75	2	43.85	43.00	0	9,952	0.00%
2019/12/03	10	44.00	12	44.45	43.90	-2	9,913	-0.02%
2019/12/02	2	43.48	2	43.68	43.50	0	9,777	0.00%
2019/11/29	1	43.15	2	42.78	43.15	-1	9,734	-0.01%
2019/11/27	1	43.50	2	43.33	43.55	-1	9,674	-0.01%
2019/11/22	1	42.75	0	0.00	42.35	1	9,644	0.01%
2019/11/21	1	42.85	8	41.78	42.60	-7	9,690	-0.07%
2019/11/19	3	43.27	0	0.00	43.20	3	9,746	0.03%
2019/11/18	0	0.00	20	43.47	43.50	-20	9,730	-0.21%
2019/11/15	4	42.70	1	43.05	43.05	3	9,742	0.03%
2019/11/14	6	42.65	0	0.00	42.20	6	9,773	0.06%
2019/11/13	29	42.03	57	42.12	42.10	-28	9,656	-0.29%
2019/11/12	1	45.70	0	0.00	44.65	1	9,317	0.01%
2019/11/11	26	45.45	21	46.58	45.20	5	9,183	0.05%
2019/11/08	10	45.15	26	45.16	45.70	-16	8,954	-0.18%
2019/11/07	3	44.77	45.6	45.08	44.95	-42.6	8,821	-0.48%
2019/11/06	28	44.71	32	44.90	44.60	-4	8,649	-0.05%
2019/11/05	27	44.15	5	44.19	44.05	22	8,518	0.26%
2019/11/04	14	45.07	0	0.00	45.00	14	8,393	0.17%
2019/11/01	16	46.15	18	45.99	45.90	-2	8,267	-0.02%
2019/10/31	3	45.68	7	45.66	45.70	-4	7,899	-0.05%
2019/10/30	13	45.15	9	45.52	45.00	4	7,712	0.05%
2019/10/29	12	45.13	5	45.09	44.75	7	7,522	0.09%
2019/10/28	2	44.48	2	44.65	44.20	0	7,296	0.00%
2019/10/25	17	44.27	2	44.05	43.80	15	7,172	0.21%
2019/10/24	13	44.68	2	45.35	44.80	11	7,057	0.16%
2019/10/23	20	46.77	21	45.14	45.05	-1	6,886	-0.01%
2019/10/22	35	45.98	44	47.58	46.00	-9	6,665	-0.14%
2019/10/21	2	43.60	13	43.92	44.00	-11	5,805	-0.19%
2019/10/18	15	43.60	1	43.60	43.60	14	5,744	0.24%
2019/10/17	11	43.35	6	43.18	43.35	5	5,658	0.09%
2019/10/16	14	43.83	16	43.79	43.05	-2	5,626	-0.04%
2019/10/15	38	43.69	5	43.61	43.30	33	5,344	0.62%
2019/10/14	24	43.22	98	42.47	44.55	-74	5,150	-1.44%
2019/10/09	18	39.86	64	39.88	40.50	-46	4,702	-0.98%
2019/10/08	63	38.83	24	38.97	38.50	39	4,309	0.91%
2019/10/07	14	36.98	3	37.08	37.35	11	4,173	0.26%
2019/10/04	3	36.32	2	36.08	36.55	1	4,071	0.02%
2019/10/02	10	35.05	0	0.00	35.40	10	3,985	0.25%
2019/09/26	1	36.25	0	0.00	35.60	1	3,976	0.03%
2019/09/25	30	35.50	0	0.00	35.55	30	3,944	0.76%
2019/09/24	7	36.63	0	0.00	36.00	7	3,936	0.18%
2019/09/23	27	36.25	3	36.05	36.45	24	3,901	0.62%
2019/09/20	6	36.63	26	36.60	36.10	-20	3,869	-0.52%
2019/09/18	1	36.25	5	36.30	37.00	-4	3,653	-0.11%
2019/09/17	5	35.65	0	0.00	35.55	5	3,510	0.14%
2019/09/16	35	35.95	4	35.48	35.95	31	3,567	0.87%
2019/09/12	4	36.05	9	35.30	36.15	-5	3,531	-0.14%
2019/09/11	1	34.65	0	0.00	34.70	1	3,454	0.03%
2019/09/10	7	35.26	18	35.35	34.80	-11	3,423	-0.32%
2019/09/09	8	37.26	8	37.31	35.70	0	3,350	0.00%
2019/09/06	6	35.88	7	36.31	36.60	-1	3,022	-0.03%
2019/09/04	0	0.00	3	34.85	35.20	-3	2,855	-0.11%
2019/09/03	0	0.00	11	35.01	35.20	-11	2,837	-0.39%
2019/08/30	2	34.88	0	0.00	34.65	2	2,772	0.07%
2019/08/29	7	34.50	1	34.30	34.50	6	2,747	0.22%
2019/08/28	30	34.01	5	34.55	34.30	25	2,732	0.91%
2019/08/27	1	34.10	0	0.00	33.75	1	2,691	0.04%
2019/08/26	2	33.40	0	0.00	33.35	2	2,671	0.07%
2019/08/23	1	35.95	0	0.00	35.30	1	2,631	0.04%
2019/08/22	0	0.00	5	35.50	35.75	-5	2,602	-0.19%
2019/08/21	5	34.76	0	0.00	34.85	5	2,522	0.20%
2019/08/20	0	0.00	5	35.25	35.05	-5	2,497	-0.20%
2019/08/19	5	35.04	4	35.04	35.05	1	2,432	0.04%
2019/08/16	0	0.00	1	32.75	32.90	-1	2,354	-0.04%
2019/08/15	0	0.00	10	31.58	31.60	-10	2,333	-0.43%
2019/08/14	0	0.00	5	32.40	31.85	-5	2,345	-0.21%
2019/08/13	0	0.00	8	31.96	31.90	-8	2,342	-0.34%
2019/08/08	5	32.25	0	0.00	32.00	5	2,394	0.21%
2019/08/06	0	0.00	19	29.97	30.50	-19	2,497	-0.76%
2019/08/02	0	0.00	4	32.00	31.80	-4	2,666	-0.15%
2019/07/30	1	35.30	8	35.19	35.15	-7	2,822	-0.25%
2019/07/26	5	35.55	10	35.39	35.70	-5	2,837	-0.18%
2019/07/24	18	34.99	5	34.90	34.65	13	2,889	0.45%
2019/07/23	1	35.30	0	0.00	35.15	1	2,959	0.03%
2019/07/18	10	35.59	1	35.90	34.90	9	3,040	0.30%
2019/07/17	11	34.97	0	0.00	35.20	11	3,007	0.37%
2019/07/16	16	35.34	5	35.60	35.10	11	3,048	0.36%
2019/07/15	40	35.15	0	0.00	35.15	40	3,079	1.30%
2019/07/12	32	35.58	2	35.80	35.80	30	3,119	0.96%
2019/07/11	13	36.25	4	36.00	36.80	9	3,099	0.29%
2019/07/10	4	33.30	0	0.00	35.80	4	2,908	0.14%
2019/07/09	3	32.30	2	32.53	32.55	1	2,876	0.03%
2019/07/08	0	0.00	17	32.57	32.35	-17	2,991	-0.57%
2019/07/05	5	32.80	0	0.00	32.80	5	3,075	0.16%
2019/07/04	5	32.90	0	0.00	32.90	5	3,180	0.16%
2019/06/27	7	31.70	0	0.00	31.70	7	3,904	0.18%
2019/06/21	11	32.63	13	32.68	31.70	-2	4,317	-0.05%
2019/06/19	5	31.60	0	0.00	31.65	5	4,389	0.11%
2019/06/18	1	30.85	0	0.00	31.00	1	4,417	0.02%
2019/06/17	0	0.00	15	30.93	31.00	-15	4,482	-0.33%
2019/06/13	5	31.90	0	0.00	31.50	5	4,625	0.11%
2019/06/06	0	0.00	5	30.85	30.65	-5	5,754	-0.09%
2019/06/05	5	31.40	5	31.20	31.10	0	6,114	0.00%
2019/05/31	20	32.23	0	0.00	32.05	20	6,806	0.29%
2019/05/27	2	31.40	0	0.00	31.50	2	7,188	0.03%
2019/05/23	3	31.00	0	0.00	30.90	3	7,217	0.04%
2019/05/20	10	32.00	0	0.00	32.10	10	7,191	0.14%
2019/05/15	1	33.05	4	33.81	33.95	-3	7,297	-0.04%
2019/05/14	1	32.50	1	32.75	33.00	0	7,285	0.00%
2019/05/13	2	33.05	1	32.80	32.80	1	7,185	0.01%
2019/05/10	4	35.04	10	33.52	33.70	-6	7,109	-0.08%
2019/05/09	1	35.25	0	0.00	35.45	1	6,976	0.01%
2019/05/08	9	35.54	0	0.00	35.35	9	6,904	0.13%
2019/05/07	3	37.35	0	0.00	37.35	3	6,796	0.04%
2019/05/06	0	0.00	1	37.90	37.90	-1	6,747	-0.01%
2019/05/03	0	0.00	4	38.90	39.00	-4	6,703	-0.06%
2019/05/02	10	37.99	7	38.35	38.80	3	6,634	0.05%
2019/04/30	6	37.18	0	0.00	37.50	6	6,546	0.09%
2019/04/29	1	37.90	9	38.90	37.50	-8	6,501	-0.12%
2019/04/26	35	38.90	7	39.13	38.95	28	6,379	0.44%
2019/04/25	4	38.25	0	0.00	37.95	4	6,240	0.06%
2019/04/23	1	38.00	1	37.95	37.95	0	6,208	0.00%
2019/04/22	0	0.00	8	38.71	38.65	-8	6,181	-0.13%
2019/04/19	12	37.70	0	0.00	37.70	12	6,119	0.20%
2019/04/18	13	38.59	1	40.00	38.25	12	6,016	0.20%
2019/04/17	5	39.50	5	40.62	39.20	0	5,932	0.00%
2019/04/16	5	39.49	11	39.97	39.50	-6	5,834	-0.10%
2019/04/15	9	39.17	4	39.61	40.20	5	5,761	0.09%
2019/04/12	6	39.03	1	39.50	38.95	5	5,677	0.09%
2019/04/11	7	39.96	2	40.00	40.05	5	5,554	0.09%
2019/04/10	1	42.80	1	41.95	41.10	0	5,459	0.00%
2019/04/09	0	0.00	20	42.49	42.90	-20	5,339	-0.37%
2019/04/08	6	44.00	1	45.60	43.05	5	5,252	0.10%
2019/04/03	30	42.52	34	42.82	43.45	-4	5,053	-0.08%
2019/04/02	0	0.00	2	39.75	39.50	-2	4,620	-0.04%
2019/03/29	1	39.10	1	39.25	39.20	0	4,523	0.00%
2019/03/27	0	0.00	1	40.35	40.75	-1	4,438	-0.02%
2019/03/26	3	39.37	24	39.24	39.00	-21	4,258	-0.49%
2019/03/25	0	0.00	1	37.35	38.00	-1	4,125	-0.02%
2019/03/22	3	38.83	4	38.48	38.25	-1	4,042	-0.02%
2019/03/21	0	0.00	1	38.25	38.65	-1	3,975	-0.03%
2019/03/20	22	38.55	1	38.05	38.15	21	3,961	0.53%
2019/03/19	3	38.93	1	38.50	38.00	2	3,894	0.05%
2019/03/18	0	0.00	2	37.98	38.65	-2	3,804	-0.05%
2019/03/15	2	39.00	2	39.75	38.50	0	3,726	0.00%
2019/03/14	8	39.93	31.2	39.86	40.65	-23.2	3,582	-0.65%
2019/03/13	23	39.32	12	40.09	40.30	11	3,419	0.32%
2019/03/12	13	39.41	3	38.73	37.55	10	3,078	0.32%
2019/03/11	10	38.50	3	37.78	38.60	7	2,521	0.28%
2019/03/08	0	0.00	1	33.70	35.10	-1	2,187	-0.05%
2019/03/07	3	34.23	31	33.96	35.10	-28	2,108	-1.33%
2019/03/06	13	33.46	4.1	34.25	34.70	8.9	1,888	0.47%
2019/03/05	20.1	32.27	8	32.16	31.95	12.1	1,550	0.78%
2019/03/04	0	0.00	1	29.50	30.40	-1	1,261	-0.08%
2019/02/27	4	28.60	2	28.75	28.80	2	1,193	0.17%
2019/02/22	3	27.33	0	0.00	27.30	3	1,125	0.27%
2019/02/20	0	0.00	1	28.05	28.10	-1	1,163	-0.09%
2019/02/18	4	27.98	12	28.00	28.00	-8	1,411	-0.57%
2019/02/15	2	26.90	4	26.65	26.90	-2	1,301	-0.15%
2019/02/14	1	25.35	0	0.00	25.20	1	1,242	0.08%
2019/02/12	2	24.15	0	0.00	24.65	2	1,190	0.17%
2019/01/28	1	24.45	0	0.00	24.40	1	1,180	0.08%
2018/12/26	0	0.00	15	23.87	23.60	-15	1,347	-1.11%
2018/12/25	0	0.00	10	23.65	23.85	-10	1,351	-0.74%
2018/12/20	4	23.10	10	23.10	22.95	-6	1,353	-0.44%
2018/12/19	2	23.83	0	0.00	23.70	2	1,348	0.15%
2018/12/18	4	23.95	0	0.00	23.85	4	1,350	0.30%
2018/12/14	5	24.65	0	0.00	24.60	5	1,449	0.34%
2018/12/06	5	25.25	2	25.00	24.30	3	1,444	0.21%
2018/12/05	10	25.45	10	25.17	25.40	0	1,438	0.00%
2018/12/04	5	25.35	6	25.53	25.65	-1	1,453	-0.07%
2018/12/03	25	25.10	4	25.05	25.25	21	1,434	1.46%
2018/11/30	0	0.00	1	24.35	24.30	-1	1,402	-0.07%
2018/11/28	2	24.75	0	0.00	24.55	2	1,362	0.15%
2018/11/20	5	24.60	5	24.25	24.15	0	1,301	0.00%
2018/11/19	12	24.12	12	23.98	24.10	0	1,272	0.00%
2018/11/16	3	23.97	22	24.10	24.00	-19	1,240	-1.53%
2018/11/15	33	23.45	13	23.35	23.45	20	1,079	1.85%
2018/11/14	1	21.40	0	0.00	21.35	1	956	0.10%
2018/11/13	2	21.45	0	0.00	21.60	2	952	0.21%
2018/11/02	0	0.00	1	21.90	21.75	-1	1,074	-0.09%
2018/10/26	0	0.00	1	20.05	20.15	-1	1,103	-0.09%
2018/10/25	1	20.35	0	0.00	20.30	1	1,130	0.09%
2018/10/23	0	0.00	3	21.15	20.80	-3	1,131	-0.27%
2018/10/19	1	21.05	0	0.00	21.10	1	1,134	0.09%
2018/10/16	4	22.00	0	0.00	21.90	4	1,109	0.36%
2018/10/15	2	22.43	0	0.00	22.05	2	1,106	0.18%
2018/10/09	1	24.05	0	0.00	24.25	1	1,064	0.09%
2018/09/27	0	0.00	2	26.15	25.95	-2	1,038	-0.19%
2018/09/26	2	25.93	0	0.00	26.10	2	1,034	0.19%
2018/09/25	1	25.95	0	0.00	25.90	1	1,029	0.10%
2018/09/20	2	26.63	0	0.00	26.50	2	936	0.21%
2018/09/19	1	27.05	0	0.00	26.85	1	918	0.11%
2018/09/13	1	26.70	0	0.00	26.60	1	928	0.11%
2018/09/10	0.1	27.20	0	0.00	27.05	0.1	937	0.01%
2018/08/31	19	28.00	0	0.00	28.05	19	967	1.96%
2018/08/28	1	28.00	100	28.29	28.10	-99	990	-10.00%
2018/08/21	1	27.55	0	0.00	27.60	1	1,026	0.10%
2018/08/15	100	28.20	0	0.00	28.30	100	1,018	9.82%
2018/08/14	18	29.50	0	0.00	29.45	18	964	1.87%
2018/08/01	2	33.08	0	0.00	33.05	2	1,061	0.19%
2018/07/06	1	30.70	0	0.00	30.65	1	1,088	0.09%
2018/06/26	1	33.50	0	0.00	33.00	1	1,081	0.09%
2018/06/22	1	34.60	0	0.00	34.45	1	1,049	0.10%
2018/05/28	1	35.30	0	0.00	35.35	1	975	0.10%
2018/05/25	0	0.00	4	35.15	35.25	-4	962	-0.42%
2018/05/17	100	35.73	0	0.00	35.75	100	1,004	9.95%
2018/05/16	2	35.55	0	0.00	35.55	2	991	0.20%
2018/04/25	90	39.50	0	0.00	39.50	90	1,011	8.90%
2018/04/16	0	0.00	5	40.45	40.25	-5	1,045	-0.48%
2018/04/09	10	39.95	0	0.00	40.05	10	1,182	0.85%
2018/03/26	20	40.30	0	0.00	40.35	20	1,239	1.61%
2018/03/15	0	0.00	1	43.10	43.10	-1	1,668	-0.06%
2018/03/14	5	43.10	0	0.00	43.15	5	1,721	0.29%
2018/02/23	3	41.85	0	0.00	42.15	3	2,005	0.15%
2018/02/09	1	41.30	0	0.00	41.10	1	2,135	0.05%
2018/02/08	2	41.90	0	0.00	41.90	2	2,158	0.09%
2018/02/07	1	42.20	0	0.00	41.70	1	2,171	0.05%
2018/02/06	8	41.74	14	41.35	41.75	-6	2,182	-0.27%
2018/02/05	3	45.28	0	0.00	45.60	3	2,157	0.14%
2018/02/01	0	0.00	2	46.25	46.15	-2	2,287	-0.09%
2018/01/25	1	45.90	0	0.00	46.00	1	2,542	0.04%
2018/01/24	6	46.41	0	0.00	46.30	6	2,547	0.24%
2018/01/22	1	46.90	0	0.00	46.75	1	2,593	0.04%
2018/01/19	1	47.45	0	0.00	47.40	1	2,660	0.04%
2018/01/16	1	47.50	0	0.00	47.60	1	2,913	0.03%
2018/01/15	0	0.00	7	47.70	47.80	-7	2,946	-0.24%
2018/01/12	0	0.00	15	47.30	47.80	-15	3,009	-0.50%
2018/01/11	12	47.60	0.2	47.10	47.05	11.8	3,037	0.39%
2018/01/10	10	48.05	0	0.00	48.10	10	3,084	0.32%
2018/01/09	1	47.90	0	0.00	48.00	1	3,122	0.03%
2018/01/08	10	49.17	23	49.25	48.70	-13	3,146	-0.41%
2018/01/05	3	49.70	3	50.20	49.70	0	3,229	0.00%
2018/01/04	11	49.50	17	50.10	49.45	-6	3,273	-0.18%
2018/01/02	16	49.41	0	0.00	49.30	16	3,458	0.46%