正崴 (2392)-國票-九鼎券商分點個股進出

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
46.70
漲跌
▲0.10
漲幅
+0.21%
成交量
1,424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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/02	0	0.00	6	46.78	46.70	-6	2,466	-0.24%
2024/04/30	1	46.90	2	47.00	46.60	-1	2,460	-0.04%
2024/04/29	1	46.50	8	46.75	46.60	-7	2,442	-0.29%
2024/04/26	0	0.00	10	45.75	45.50	-10	2,404	-0.42%
2024/04/25	1	45.90	5	45.84	45.40	-4	2,422	-0.17%
2024/04/24	0	0.00	36	45.23	45.80	-36	2,415	-1.49%
2024/04/23	2	44.83	1	44.85	44.60	1	2,415	0.04%
2024/04/19	9	44.20	0	0.00	44.40	9	2,430	0.37%
2024/04/18	1	45.50	2	46.43	46.25	-1	2,388	-0.04%
2024/04/17	2	43.45	5	44.43	44.45	-3	2,355	-0.13%
2024/04/16	4	43.50	0	0.00	43.50	4	2,351	0.17%
2024/04/12	0	0.00	3	46.32	46.25	-3	2,301	-0.13%
2024/04/11	4	45.80	0	0.00	45.85	4	2,300	0.17%
2024/04/10	0	0.00	2	46.65	46.65	-2	2,389	-0.08%
2024/04/08	3	46.02	1	46.00	45.90	2	2,389	0.08%
2024/04/03	2	46.30	2	46.60	46.35	0	2,378	0.00%
2024/04/02	6	46.80	1.2	46.76	47.00	4.8	2,371	0.20%
2024/04/01	5	47.31	7	47.61	47.10	-2	2,388	-0.08%
2024/03/29	15.2	47.14	27	47.38	46.40	-11.8	2,313	-0.51%
2024/03/28	16	46.47	7	46.34	46.00	9	2,161	0.42%
2024/03/27	15	46.72	27	46.90	47.10	-12	2,122	-0.57%
2024/03/25	2	45.25	0	0.00	45.15	2	2,077	0.10%
2024/03/22	1	44.85	0	0.00	45.00	1	2,139	0.05%
2024/03/21	2	44.83	0	0.00	44.90	2	2,252	0.09%
2024/03/20	0	0.00	1	44.80	44.40	-1	2,327	-0.04%
2024/03/19	1	44.20	0	0.00	44.05	1	2,418	0.04%
2024/03/18	1	43.85	0	0.00	44.00	1	2,711	0.04%
2024/03/14	1	44.40	0	0.00	44.40	1	3,448	0.03%
2024/03/13	20	45.76	4	45.76	45.15	16	3,437	0.47%
2024/03/12	4	44.74	16	45.40	45.20	-12	3,402	-0.35%
2024/03/11	0	0.00	9	43.30	43.90	-9	3,333	-0.27%
2024/03/08	4	44.36	0	0.00	43.95	4	3,332	0.12%
2024/03/07	2	45.20	2	45.85	45.45	0	3,320	0.00%
2024/03/06	0	0.00	2	46.50	46.05	-2	3,334	-0.06%
2024/03/04	8	46.02	0	0.00	45.85	8	3,355	0.24%
2024/03/01	3	45.45	7	45.89	46.05	-4	3,335	-0.12%
2024/02/29	1	45.30	2	45.05	45.45	-1	3,380	-0.03%
2024/02/27	2	44.10	1	44.70	44.50	1	3,421	0.03%
2024/02/26	1	45.30	5	44.92	44.50	-4	3,391	-0.12%
2024/02/22	2	44.25	0	0.00	43.90	2	3,332	0.06%
2024/02/21	2	44.30	0	0.00	44.20	2	3,323	0.06%
2024/02/16	1	43.55	0	0.00	43.20	1	3,320	0.03%
2024/02/05	1	43.60	0	0.00	43.50	1	3,335	0.03%
2024/02/01	7	44.24	0	0.00	44.05	7	3,319	0.21%
2024/01/30	4	44.50	0	0.00	44.25	4	3,330	0.12%
2024/01/29	0	0.00	2	44.95	44.80	-2	3,325	-0.06%
2024/01/23	0	0.00	5	44.90	44.75	-5	3,330	-0.15%
2024/01/19	0	0.00	1	43.80	43.90	-1	3,314	-0.03%
2024/01/17	5	44.25	1	44.25	44.15	4	3,288	0.12%
2024/01/16	3	44.48	0	0.00	44.65	3	3,273	0.09%
2024/01/15	0	0.00	1	45.35	45.20	-1	3,254	-0.03%
2024/01/11	1	44.85	0	0.00	44.75	1	3,265	0.03%
2024/01/10	0	0.00	6	44.73	44.75	-6	3,293	-0.18%
2024/01/09	3	45.30	0	0.00	45.30	3	3,286	0.09%
2024/01/08	2	46.05	0	0.00	45.80	2	3,284	0.06%
2024/01/05	4	45.83	0	0.00	45.75	4	3,279	0.12%
2024/01/04	3	46.62	3	46.40	46.10	0	3,261	0.00%
2024/01/03	1	48.75	4	48.80	48.80	-3	3,179	-0.09%
2024/01/02	0	0.00	1	48.65	48.50	-1	3,161	-0.03%
2023/12/29	3	48.27	0	0.00	48.30	3	3,162	0.09%
2023/12/27	16	49.03	3	48.65	48.65	13	3,156	0.41%
2023/12/26	3	48.30	0	0.00	48.40	3	3,133	0.10%
2023/12/25	1	48.45	1	48.50	48.10	0	3,137	0.00%
2023/12/22	1	48.40	0	0.00	48.20	1	3,145	0.03%
2023/12/21	1	49.10	0	0.00	48.80	1	3,163	0.03%
2023/12/20	3	49.65	5	49.84	49.90	-2	3,185	-0.06%
2023/12/19	2	48.50	0	0.00	48.50	2	3,128	0.06%
2023/12/18	4	51.05	3	48.82	49.20	1	3,071	0.03%
2023/12/15	14	50.60	6	50.40	50.20	8	2,983	0.27%
2023/12/14	11	50.21	16	49.97	50.00	-5	3,012	-0.17%
2023/12/13	32	49.27	8	48.99	49.60	24	2,903	0.83%
2023/12/12	32	49.35	42	50.16	51.60	-10	2,612	-0.38%
2023/12/11	6	46.45	17	46.73	47.10	-11	2,064	-0.53%
2023/12/08	0	0.00	1	44.50	44.45	-1	1,938	-0.05%
2023/12/06	0	0.00	32	44.94	45.00	-32	1,967	-1.63%
2023/12/04	2	44.20	1	44.45	44.45	1	1,983	0.05%
2023/12/01	30	44.30	3	44.70	44.90	27	1,982	1.36%
2023/11/29	1	44.10	5	43.99	44.30	-4	2,037	-0.20%
2023/11/28	0	0.00	3	43.87	43.90	-3	2,078	-0.14%
2023/11/27	5	43.71	10	43.78	43.35	-5	2,148	-0.23%
2023/11/24	1	42.30	14	42.36	42.65	-13	2,203	-0.59%
2023/11/23	2	41.45	2	41.70	41.85	0	2,166	0.00%
2023/11/22	0	0.00	8	41.15	41.20	-8	2,196	-0.36%
2023/11/21	9	41.47	0	0.00	41.25	9	2,228	0.40%
2023/11/20	0	0.00	2	41.30	41.35	-2	2,237	-0.09%
2023/11/15	4	40.80	4	40.90	41.00	0	2,289	0.00%
2023/11/14	0	0.00	4	40.11	40.25	-4	2,298	-0.17%
2023/11/13	0	0.00	2	40.55	40.60	-2	2,331	-0.09%
2023/11/10	2	38.95	0	0.00	39.15	2	2,346	0.09%
2023/11/08	6	39.55	4	39.65	39.65	2	2,500	0.08%
2023/11/01	6	38.55	0	0.00	38.50	6	2,515	0.24%
2023/10/31	2	38.50	0	0.00	38.45	2	2,523	0.08%
2023/10/27	4	39.00	0	0.00	39.00	4	2,555	0.16%
2023/10/25	1	39.40	0	0.00	39.55	1	2,609	0.04%
2023/10/24	3	38.88	0	0.00	39.10	3	2,641	0.11%
2023/10/19	1	39.55	0	0.00	39.25	1	2,886	0.03%
2023/10/18	1	40.00	0	0.00	39.80	1	2,917	0.03%
2023/10/11	2	41.00	0	0.00	41.10	2	2,993	0.07%
2023/10/06	2	41.20	0	0.00	41.35	2	2,980	0.07%
2023/09/27	0	0.00	1	40.35	40.35	-1	3,132	-0.03%
2023/09/25	1	42.65	1	43.00	41.90	0	3,118	0.00%
2023/09/22	1	41.40	1	41.40	41.40	0	3,061	0.00%
2023/09/20	1	42.00	0	0.00	41.85	1	3,045	0.03%
2023/09/19	12	44.09	8	43.70	42.75	4	3,033	0.13%
2023/09/18	0	0.00	1	43.65	43.10	-1	2,978	-0.03%
2023/09/15	4	43.20	0	0.00	43.00	4	2,965	0.13%
2023/09/14	4	43.63	0	0.00	43.50	4	2,939	0.14%
2023/09/11	1	43.25	0	0.00	43.80	1	2,894	0.03%
2023/09/08	2	45.20	3	44.87	44.85	-1	2,844	-0.04%
2023/09/07	5	45.65	5	46.20	45.90	0	2,816	0.00%
2023/09/06	4	45.76	0	0.00	45.80	4	2,882	0.14%
2023/09/05	6	46.03	0	0.00	45.90	6	2,854	0.21%
2023/09/04	5	46.67	5	46.74	46.65	0	2,804	0.00%
2023/09/01	5	46.17	61.2	46.33	45.85	-56.2	2,740	-2.05%
2023/08/31	55.2	46.63	29	46.59	46.65	26.2	2,656	0.99%
2023/08/30	6	45.52	11	45.12	45.80	-5	2,554	-0.20%
2023/08/29	1	43.90	3	44.00	44.10	-2	2,428	-0.08%
2023/08/28	2	43.60	17	43.71	43.80	-15	2,421	-0.62%
2023/08/25	0.9	43.25	2	43.30	43.25	-1.1	2,478	-0.05%
2023/08/23	2	43.40	8	43.11	42.95	-6	2,425	-0.25%
2023/08/18	1	43.15	1	42.70	42.95	0	2,361	0.00%
2023/08/17	0	0.00	2	42.60	42.85	-2	2,326	-0.09%
2023/08/16	16	42.42	18	42.36	42.35	-2	2,277	-0.09%
2023/08/15	5	41.80	19	41.86	42.20	-14	2,221	-0.63%
2023/08/14	2	39.98	2	39.90	39.95	0	2,106	0.00%
2023/08/10	3	38.95	3	38.98	38.75	0	2,084	0.00%
2023/08/09	0	0.00	1	39.80	39.45	-1	2,113	-0.05%
2023/08/08	0	0.00	1	39.90	40.00	-1	2,112	-0.05%
2023/08/02	3	38.62	2	38.28	38.25	1	2,074	0.05%
2023/08/01	1	38.70	0	0.00	38.70	1	2,050	0.05%
2023/07/31	1	39.50	1	39.05	39.00	0	2,043	0.00%
2023/07/28	1	39.65	0	0.00	39.70	1	2,008	0.05%
2023/07/26	3	41.10	3	40.52	40.50	0	1,964	0.00%
2023/07/25	0	0.00	1	43.25	43.30	-1	1,855	-0.05%
2023/07/24	0	0.00	1	43.20	43.05	-1	1,768	-0.06%
2023/07/20	1	42.05	15	42.42	42.20	-14	1,692	-0.83%
2023/07/19	1	42.95	3	42.98	42.80	-2	1,639	-0.12%
2023/07/18	2	43.48	3	43.38	43.25	-1	1,633	-0.06%
2023/07/17	14	43.65	4	43.48	43.95	10	1,619	0.62%
2023/07/14	10	43.00	0	0.00	43.00	10	1,631	0.61%
2023/07/11	0	0.00	8	43.17	43.05	-8	1,709	-0.47%
2023/07/10	0	0.00	1	42.95	42.90	-1	1,779	-0.06%
2023/07/07	4	43.47	6	43.87	43.25	-2	1,869	-0.11%
2023/07/06	12	43.90	11	43.93	43.70	1	1,839	0.05%
2023/07/05	2	43.90	2	43.65	43.50	0	1,757	0.00%
2023/07/04	1	43.20	6	43.08	43.25	-5	1,720	-0.29%
2023/07/03	10	42.60	0	0.00	42.75	10	1,688	0.59%
2023/06/29	0	0.00	11	42.06	42.30	-11	1,684	-0.65%
2023/06/27	1	42.15	1	42.00	42.25	0	1,705	0.00%
2023/06/26	21	42.55	4	42.73	42.55	17	1,751	0.97%
2023/06/21	0	0.00	1	41.90	41.90	-1	1,884	-0.05%
2023/06/19	0	0.00	1	41.95	41.70	-1	1,906	-0.05%
2023/06/16	5	42.22	2	42.30	41.90	3	1,926	0.16%
2023/06/14	0	0.00	1	42.20	41.80	-1	1,881	-0.05%
2023/06/13	4	42.04	1	42.00	42.05	3	1,890	0.16%
2023/06/12	10	42.34	9	42.27	41.90	1	1,870	0.05%
2023/06/09	0	0.00	1	40.95	41.05	-1	1,790	-0.06%
2023/06/08	1	41.10	0	0.00	40.80	1	1,797	0.06%
2023/06/07	0	0.00	4	41.78	41.60	-4	1,797	-0.22%
2023/06/05	0	0.00	8	42.05	41.95	-8	1,809	-0.44%
2023/06/02	0	0.00	2	41.75	41.75	-2	1,802	-0.11%
2023/06/01	2	41.95	6	41.69	41.65	-4	1,802	-0.22%
2023/05/31	16	41.78	1	41.65	41.65	15	1,784	0.84%
2023/05/24	0	0.00	1	40.40	40.50	-1	1,745	-0.06%
2023/05/17	2	40.00	0	0.00	39.90	2	1,761	0.11%
2023/05/16	4	39.60	0	0.00	39.50	4	1,757	0.23%
2023/05/15	2	39.33	0	0.00	39.50	2	1,763	0.11%
2023/05/11	0	0.00	1	40.70	40.70	-1	1,783	-0.06%
2023/05/08	1	42.00	1	42.00	42.00	0	1,870	0.00%
2023/05/05	2	41.50	1	42.15	41.40	1	1,910	0.05%
2023/05/02	1	42.20	0	0.00	42.45	1	1,981	0.05%
2023/04/27	1	40.90	0	0.00	41.15	1	1,989	0.05%
2023/04/26	0	0.00	1	40.85	41.30	-1	1,981	-0.05%
2023/04/25	0	0.00	1	40.60	40.60	-1	1,982	-0.05%
2023/04/24	5	41.35	3	41.40	41.35	2	1,956	0.10%
2023/04/19	2	43.35	3	43.55	43.25	-1	1,909	-0.05%
2023/04/18	15	43.49	9	43.06	42.95	6	1,859	0.32%
2023/04/14	3	43.00	0	0.00	43.25	3	1,775	0.17%
2023/04/13	0	0.00	11	42.94	43.05	-11	1,728	-0.64%
2023/04/12	5	42.90	4	42.91	43.15	1	1,639	0.06%
2023/04/11	10	41.80	0	0.00	41.75	10	1,520	0.66%
2023/04/10	2	41.70	0	0.00	41.60	2	1,514	0.13%
2023/04/07	0	0.00	2	41.38	41.80	-2	1,506	-0.13%
2023/04/06	2	41.13	2	41.35	41.40	0	1,501	0.00%
2023/03/29	0	0.00	10	41.65	41.95	-10	1,479	-0.68%
2023/03/27	11	43.00	10	42.10	41.70	1	1,461	0.07%
2023/03/24	9	42.32	33	42.63	42.85	-24	1,396	-1.72%
2023/03/21	5	39.54	0	0.00	39.40	5	1,182	0.42%
2023/03/20	5	39.05	0	0.00	39.00	5	1,161	0.43%
2023/03/17	1	39.55	1	39.40	39.10	0	1,183	0.00%
2023/03/08	20	40.25	0	0.00	40.50	20	1,474	1.36%
2023/03/06	0	0.00	1	40.15	40.00	-1	1,727	-0.06%
2023/03/02	1	39.00	1	39.40	39.40	0	1,795	0.00%
2023/03/01	1	38.95	0	0.00	39.00	1	1,778	0.06%
2023/02/23	0	0.00	2	39.95	39.90	-2	1,738	-0.12%
2023/02/22	0	0.00	13	40.00	40.00	-13	1,728	-0.75%
2023/02/21	0	0.00	5.3	40.48	40.40	-5.3	1,727	-0.30%
2023/02/20	1	39.95	21	40.10	40.05	-20	1,730	-1.16%
2023/02/17	1	40.05	1	40.10	40.05	0	1,741	0.00%
2023/02/16	22	40.02	1	39.95	40.10	21	1,780	1.18%
2023/02/15	1	40.10	0	0.00	39.95	1	1,809	0.06%
2023/02/14	0	0.00	15	40.07	40.15	-15	1,819	-0.82%
2023/02/13	2	39.80	0	0.00	39.60	2	1,831	0.11%
2023/02/10	1	40.55	0	0.00	40.35	1	1,828	0.05%
2023/02/09	1	40.30	1	40.95	40.75	0	1,811	0.00%
2023/02/08	0	0.00	1	40.35	40.35	-1	1,776	-0.06%
2023/02/06	0	0.00	4	40.13	40.10	-4	1,736	-0.23%
2023/02/03	0	0.00	1	39.70	39.80	-1	1,685	-0.06%
2023/02/02	25	38.98	2	39.55	39.55	23	1,646	1.40%
2023/02/01	0	0.00	1	38.75	38.70	-1	1,603	-0.06%
2023/01/30	1	37.45	2	37.75	38.00	-1	1,579	-0.06%
2023/01/16	0	0.00	1	36.70	36.70	-1	1,555	-0.06%
2023/01/10	2	37.50	0	0.00	37.50	2	1,657	0.12%
2023/01/06	1	37.00	0	0.00	37.10	1	1,711	0.06%
2022/12/14	1	38.40	0	0.00	38.35	1	2,106	0.05%
2022/12/07	2	38.80	0	0.00	38.85	2	2,051	0.10%
2022/12/05	0	0.00	1	39.55	39.25	-1	1,974	-0.05%
2022/12/02	3	39.83	18	39.63	39.90	-15	1,934	-0.78%
2022/12/01	4	39.14	1	39.25	39.20	3	1,848	0.16%
2022/11/30	2	39.65	1	39.40	39.40	1	1,783	0.06%
2022/11/29	10	39.05	0	0.00	38.80	10	1,697	0.59%
2022/11/28	0	0.00	7	37.53	38.20	-7	1,540	-0.45%
2022/11/25	2	36.63	0	0.00	36.35	2	1,451	0.14%
2022/11/01	0	0.00	1	34.05	34.10	-1	1,609	-0.06%
2022/10/17	0	0.00	12	35.81	36.80	-12	1,443	-0.83%
2022/10/14	12	36.60	0	0.00	36.60	12	1,417	0.85%
2022/10/13	0	0.00	10	36.70	34.80	-10	1,383	-0.72%
2022/10/12	12	37.10	28	36.97	37.20	-16	1,324	-1.21%
2022/10/11	21	36.52	5	36.86	36.35	16	1,265	1.26%
2022/10/07	3	37.27	11	37.41	37.25	-8	1,124	-0.71%
2022/09/27	0	0.00	3	33.45	33.95	-3	957	-0.31%
2022/09/16	0	0.00	1	36.65	36.50	-1	946	-0.11%
2022/09/02	1	37.00	2	36.88	37.00	-1	952	-0.11%
2022/08/29	2	37.00	0	0.00	37.35	2	910	0.22%
2022/08/24	1	37.30	0	0.00	37.35	1	854	0.12%
2022/08/22	1	38.65	2	38.65	37.35	-1	816	-0.12%
2022/08/19	1	37.90	4	38.33	38.25	-3	759	-0.40%
2022/08/18	3	36.95	0	0.00	36.95	3	642	0.47%
2022/08/17	0	0.00	2	36.28	36.40	-2	582	-0.34%
2022/08/16	0	0.00	1	34.80	34.85	-1	524	-0.19%
2022/08/04	2	31.40	0	0.00	31.65	2	479	0.42%
2022/07/25	0	0.00	1	32.30	32.25	-1	489	-0.20%
2022/07/18	0	0.00	13	32.65	32.65	-13	514	-2.53%
2022/07/06	0	32.10	0	0.00	31.40	0	529	0.00%
2022/06/23	0	0.00	1	34.15	33.95	-1	579	-0.17%
2022/05/18	1	33.50	0	0.00	33.70	1	655	0.15%
2022/05/12	2	32.98	1	32.80	32.70	1	687	0.15%
2022/05/11	1	33.70	0	0.00	33.30	1	689	0.15%
2022/05/10	0	0.00	1	33.75	34.00	-1	693	-0.14%
2022/04/20	1	35.65	1	35.75	35.75	0	808	0.00%
2022/04/18	0	0.00	3	34.70	34.60	-3	869	-0.34%
2022/04/12	0	0.00	10	35.20	35.25	-10	1,436	-0.70%
2022/04/01	1	37.60	0	0.00	37.50	1	1,630	0.06%
2022/03/31	0	0.00	1	37.70	37.85	-1	1,642	-0.06%
2022/03/30	1	37.65	0	0.00	37.70	1	1,638	0.06%
2022/03/25	0	0.00	2	38.20	38.30	-2	1,615	-0.12%
2022/03/23	1	38.40	1	38.75	38.80	0	1,592	0.00%
2022/03/15	0	37.70	0	0.00	37.70	0	1,594	0.00%
2022/03/10	1	38.25	0	0.00	38.25	1	1,596	0.06%
2022/03/07	1	37.90	0	0.00	37.90	1	1,602	0.06%
2022/03/03	1	38.90	0	0.00	38.65	1	1,600	0.06%
2022/03/02	20	38.69	3	38.40	38.75	17	1,609	1.06%
2022/03/01	0	0.00	0.1	38.60	38.60	-0.1	1,610	-0.01%
2022/02/23	20	38.80	0	0.00	38.75	20	1,654	1.21%
2022/02/18	1	39.20	1	39.20	39.15	0	1,694	0.00%
2022/02/17	3	38.98	0	0.00	38.90	3	1,694	0.18%
2022/02/16	20	38.59	0	0.00	38.40	20	1,697	1.18%
2022/02/14	10	38.08	0	0.00	38.15	10	1,700	0.59%
2022/02/09	20	39.00	0	0.00	39.05	20	1,698	1.18%
2022/02/07	11	38.11	3	38.08	38.10	8	1,707	0.47%
2022/01/25	1	37.70	0	0.00	37.55	1	1,721	0.06%
2022/01/21	1	38.50	0	0.00	38.40	1	1,712	0.06%
2022/01/14	0	0.00	2	39.20	38.65	-2	1,719	-0.12%
2022/01/13	1	39.20	0	0.00	39.30	1	1,718	0.06%
2022/01/12	2	39.35	0	0.00	39.60	2	1,708	0.12%
2022/01/11	0	0.00	10	39.55	39.50	-10	1,678	-0.60%
2022/01/10	2	40.25	4	40.23	40.15	-2	1,653	-0.12%
2022/01/07	12	41.92	20	40.86	40.70	-8	1,623	-0.49%
2022/01/06	18	42.56	18	42.27	41.80	0	1,541	0.00%
2022/01/05	11	42.55	8	42.30	42.80	3	1,360	0.22%
2022/01/04	7	41.42	6	41.36	40.80	1	1,101	0.09%
2022/01/03	11	40.48	12	40.83	41.35	-1	1,033	-0.10%
2021/12/30	0	0.00	1	39.65	39.55	-1	963	-0.10%
2021/12/28	0	0.00	2	39.30	39.40	-2	1,040	-0.19%
2021/12/24	10	39.40	0	0.00	39.00	10	1,036	0.96%
2021/12/21	3	38.50	3	38.80	38.60	0	1,043	0.00%
2021/12/17	3	38.60	0	0.00	38.50	3	1,055	0.28%
2021/12/16	4	38.70	0	0.00	38.70	4	1,056	0.38%
2021/12/15	0	0.00	1	38.85	38.80	-1	1,066	-0.09%
2021/12/14	4	38.93	0	0.00	38.75	4	1,085	0.37%
2021/12/13	0	0.00	2	39.25	39.25	-2	1,092	-0.18%
2021/12/10	0	0.00	2	38.85	38.85	-2	1,088	-0.18%
2021/12/09	0	0.00	2	39.10	38.90	-2	1,087	-0.18%
2021/12/07	3	38.15	0	0.00	38.15	3	1,069	0.28%
2021/12/06	0	0.00	8	38.10	38.05	-8	1,073	-0.75%
2021/12/03	1	38.10	0	0.00	38.15	1	1,082	0.09%
2021/12/02	2	38.25	0	0.00	38.00	2	1,078	0.19%
2021/11/30	0	0.00	2	38.50	38.40	-2	1,074	-0.19%
2021/11/29	2	38.10	0	0.00	38.20	2	1,076	0.19%
2021/11/26	0	0.00	2	38.70	38.80	-2	1,086	-0.18%
2021/11/25	0	0.00	0.3	39.50	39.50	-0.3	1,083	-0.03%
2021/11/24	13	39.21	0	0.00	39.65	13	1,082	1.20%
2021/11/23	7	40.04	0	0.00	39.05	7	1,079	0.65%
2021/11/22	0	0.00	2	39.55	39.70	-2	1,045	-0.19%
2021/11/18	1	39.30	0	0.00	39.20	1	1,034	0.10%
2021/11/17	4	39.30	0	0.00	39.55	4	1,021	0.39%
2021/11/15	0	0.00	10	38.38	38.65	-10	998	-1.00%
2021/11/08	0	0.00	1	38.70	38.60	-1	1,031	-0.10%
2021/11/05	0	0.00	12	38.85	38.95	-12	1,043	-1.15%
2021/11/03	1	38.85	0	0.00	38.85	1	1,048	0.10%
2021/11/01	0	0.00	1	38.60	38.80	-1	1,044	-0.10%
2021/10/28	0	0.00	4	38.76	39.05	-4	1,046	-0.38%
2021/10/25	1	37.95	0	0.00	38.10	1	1,036	0.10%
2021/10/19	1	37.45	0	0.00	37.60	1	1,087	0.09%
2021/10/18	0	0.00	1	37.75	37.50	-1	1,101	-0.09%
2021/10/14	1	36.90	0	0.00	36.90	1	1,250	0.08%
2021/10/13	0	0.00	11	37.09	37.10	-11	1,332	-0.83%
2021/10/12	1	37.60	0	0.00	37.60	1	1,391	0.07%
2021/10/08	31	38.75	0	0.00	38.40	31	1,463	2.12%
2021/10/07	17	38.57	5	38.30	38.30	12	1,858	0.65%
2021/10/06	5	38.46	3	38.30	38.10	2	1,847	0.11%
2021/10/01	0.1	37.80	1	37.25	37.20	-0.9	1,804	-0.05%
2021/09/30	1	37.80	0	0.00	38.05	1	1,811	0.06%
2021/09/22	0.1	36.55	0	0.00	36.50	0.1	1,882	0.01%
2021/09/16	0	0.00	1	37.65	37.35	-1	1,891	-0.05%
2021/09/15	2	37.88	0	0.00	37.80	2	1,898	0.11%
2021/08/13	2	39.20	0	0.00	39.20	2	2,080	0.10%
2021/08/06	0	0.00	4	40.95	40.85	-4	2,197	-0.18%
2021/07/30	1	40.45	1	40.55	40.40	0	2,345	0.00%
2021/07/27	1	41.35	1	41.20	41.20	0	2,410	0.00%
2021/07/26	5	41.35	0	0.00	41.35	5	2,424	0.21%
2021/07/23	0	0.00	5	41.20	41.20	-5	2,446	-0.20%
2021/07/21	3	40.60	0	0.00	40.60	3	2,469	0.12%
2021/07/20	8	41.76	7	41.81	41.35	1	2,457	0.04%
2021/07/19	1.1	44.95	0	0.00	45.00	1.1	2,360	0.05%
2021/07/16	2	45.35	1	45.60	45.30	1	2,335	0.04%
2021/07/15	5	45.73	1	45.70	45.85	4	2,300	0.17%
2021/07/14	19	46.86	30	46.96	46.15	-11	2,248	-0.49%
2021/07/13	1	43.75	2	43.65	44.00	-1	1,848	-0.05%
2021/07/12	2	43.05	0	0.00	43.20	2	1,833	0.11%
2021/07/05	1	42.95	2	43.20	43.35	-1	2,016	-0.05%
2021/07/01	0	0.00	4	42.68	42.45	-4	2,109	-0.19%
2021/06/28	1	42.20	1	42.25	42.30	0	2,172	0.00%
2021/06/25	1	42.20	0	0.00	42.00	1	2,200	0.05%
2021/06/24	0	0.00	11	41.43	41.55	-11	2,257	-0.49%
2021/06/21	5	40.35	0	0.00	40.10	5	2,365	0.21%
2021/06/17	0	0.00	5	40.85	41.15	-5	2,589	-0.19%
2021/06/15	11	40.45	0	0.00	40.35	11	2,701	0.41%
2021/06/03	6	40.73	0	0.00	40.85	6	2,918	0.21%
2021/06/02	5	40.95	2	40.90	40.65	3	2,943	0.10%
2021/06/01	41	41.00	41	40.94	41.15	0	2,940	0.00%
2021/05/28	0	0.00	6	39.95	39.95	-6	2,990	-0.20%
2021/05/27	6	39.29	0	0.00	39.65	6	2,999	0.20%
2021/05/25	5	39.76	2	39.90	39.85	3	3,032	0.10%
2021/05/24	0	0.00	1	39.15	39.10	-1	3,059	-0.03%
2021/05/20	1	38.40	0	0.00	38.25	1	3,233	0.03%
2021/05/19	1	38.65	0	0.00	38.40	1	3,246	0.03%
2021/05/17	10	36.91	11	36.60	36.90	-1	3,251	-0.03%
2021/05/13	0	0.00	5	39.25	39.20	-5	3,192	-0.16%
2021/05/11	2	42.00	0	0.00	41.50	2	3,132	0.06%
2021/05/07	1	43.40	5	44.15	44.10	-4	3,136	-0.13%
2021/05/06	3	43.30	1	43.10	42.95	2	3,140	0.06%
2021/05/05	2	43.10	1	43.45	43.10	1	3,143	0.03%
2021/05/04	5	44.26	1	45.00	43.65	4	3,183	0.13%
2021/04/29	7	46.84	1	46.70	46.35	6	3,338	0.18%
2021/04/28	0	0.00	1	46.70	46.75	-1	3,402	-0.03%
2021/04/27	6	46.76	3	47.10	46.55	3	3,484	0.09%
2021/04/26	2	46.55	0	46.35	46.25	2	3,494	0.06%
2021/04/23	9	46.54	0	0.00	46.35	9	3,557	0.25%
2021/04/22	2	47.53	5	46.94	46.35	-3	3,742	-0.08%
2021/04/21	3	47.80	1	47.55	47.55	2	3,881	0.05%
2021/04/20	4	47.30	4	47.36	47.30	0	3,910	0.00%
2021/04/19	0	0.00	3	46.90	46.80	-3	4,077	-0.07%
2021/04/16	3	46.67	1	46.70	46.80	2	4,170	0.05%
2021/04/15	3	46.25	0	0.00	46.20	3	4,219	0.07%
2021/04/14	0	0.00	18	46.00	46.40	-18	4,309	-0.42%
2021/04/13	1	47.05	0	0.00	46.65	1	4,709	0.02%
2021/04/12	7	47.48	0	0.00	47.40	7	4,822	0.15%
2021/04/09	20	47.89	2	48.25	47.80	18	5,091	0.35%
2021/04/08	8	48.22	5	48.31	48.35	3	5,046	0.06%
2021/04/07	3	48.35	3	48.60	48.70	0	5,034	0.00%
2021/04/06	7	48.06	2	48.05	48.00	5	5,075	0.10%
2021/04/01	2	47.83	1	47.70	47.75	1	5,204	0.02%
2021/03/31	2	47.98	12	48.16	48.05	-10	5,381	-0.19%
2021/03/30	11	47.95	1	48.40	48.40	10	5,393	0.19%
2021/03/29	1	47.90	1	47.95	48.05	0	5,491	0.00%
2021/03/26	1	48.05	1	48.40	48.35	0	5,526	0.00%
2021/03/25	6	48.83	1	49.00	48.40	5	5,565	0.09%
2021/03/24	1	48.20	0	0.00	48.50	1	5,578	0.02%
2021/03/23	8	49.41	34	49.90	48.90	-26	5,660	-0.46%
2021/03/22	6	48.53	4	48.40	48.85	2	5,619	0.04%
2021/03/19	2	48.20	5	48.09	48.30	-3	5,702	-0.05%
2021/03/18	2	48.08	3	48.00	48.05	-1	6,029	-0.02%
2021/03/17	29	48.42	9	48.34	47.85	20	6,604	0.30%
2021/03/16	2	47.10	3	47.13	47.05	-1	6,611	-0.02%
2021/03/15	2	47.10	3	47.03	47.15	-1	6,635	-0.02%
2021/03/12	2	46.80	3	46.98	46.85	-1	6,717	-0.01%
2021/03/11	0	0.00	1	46.45	46.60	-1	6,795	-0.01%
2021/03/10	3	46.32	0	0.00	45.95	3	6,845	0.04%
2021/03/08	3	46.30	10	46.30	45.85	-7	6,998	-0.10%
2021/03/05	3	46.48	2	46.23	46.25	1	7,019	0.01%
2021/03/04	1	46.65	2	46.80	46.80	-1	7,064	-0.01%
2021/03/03	3	47.25	14	47.12	47.15	-11	7,089	-0.16%
2021/03/02	4	46.73	0	0.00	46.30	4	7,058	0.06%
2021/02/26	0	0.00	1	46.40	46.95	-1	7,067	-0.01%
2021/02/25	4	47.16	0	0.00	47.15	4	7,192	0.06%
2021/02/24	0	0.00	6	47.08	46.80	-6	7,232	-0.08%
2021/02/23	8	47.64	4.3	47.64	47.50	3.7	7,210	0.05%
2021/02/22	3	47.00	8	47.22	47.55	-5	7,116	-0.07%
2021/02/19	3	45.83	1	46.20	46.45	2	7,059	0.03%
2021/02/18	11	45.82	0	0.00	46.05	11	7,137	0.15%
2021/02/05	0	0.00	2	44.50	44.55	-2	7,110	-0.03%
2021/02/04	0	0.00	3	44.45	44.45	-3	7,126	-0.04%
2021/02/03	1	45.10	0	0.00	44.35	1	7,123	0.01%
2021/02/02	3	44.87	0	0.00	44.80	3	7,118	0.04%
2021/02/01	6	44.23	3	44.33	44.50	3	7,110	0.04%
2021/01/29	1	45.40	1	45.75	44.85	0	7,089	0.00%
2021/01/28	3	46.33	3	45.90	45.90	0	7,043	0.00%
2021/01/27	1	46.50	1	46.80	46.75	0	7,024	0.00%
2021/01/26	7	46.73	5	46.90	46.50	2	7,000	0.03%
2021/01/25	8	46.49	13	46.50	47.00	-5	6,957	-0.07%
2021/01/22	9	44.83	7	45.01	45.80	2	6,817	0.03%
2021/01/21	13	44.54	0	0.00	44.05	13	6,744	0.19%
2021/01/20	5	44.90	2	45.13	44.60	3	6,668	0.04%
2021/01/19	17	46.59	5	46.45	46.20	12	6,593	0.18%
2021/01/18	3	45.57	6	45.98	46.15	-3	6,568	-0.05%
2021/01/15	3	47.63	16	48.38	47.25	-13	6,499	-0.20%
2021/01/14	11	48.67	8	48.80	49.25	3	6,351	0.05%
2021/01/13	0	0.00	5	48.30	47.90	-5	6,186	-0.08%
2021/01/12	14	48.22	7	48.31	47.65	7	6,282	0.11%
2021/01/11	5	47.93	8	48.41	48.25	-3	6,268	-0.05%
2021/01/08	10	47.96	9	48.06	47.85	1	6,230	0.02%
2021/01/07	14	48.31	9	48.42	48.25	5	6,210	0.08%
2021/01/06	97	50.11	112	50.19	48.55	-15	6,109	-0.25%	大賣/
2021/01/05	10	48.50	10	48.56	48.80	0	5,670	0.00%
2021/01/04	38	49.34	45	48.84	48.50	-7	5,539	-0.13%
2020/12/31	3	47.12	3	47.12	47.10	0	5,229	0.00%
2020/12/30	17	47.12	6	47.33	47.40	11	5,203	0.21%
2020/12/29	11	47.20	6	47.20	46.95	5	5,154	0.10%
2020/12/28	16	48.16	9	48.19	48.10	7	5,077	0.14%
2020/12/25	8	48.15	9	48.29	48.50	-1	4,927	-0.02%
2020/12/24	7	46.94	0	46.95	46.80	7	4,727	0.15%
2020/12/23	5	46.95	6	47.13	47.05	-1	4,716	-0.02%
2020/12/22	3	45.97	10	46.30	45.80	-7	4,700	-0.15%
2020/12/21	11	46.96	1	47.10	47.10	10	4,638	0.22%
2020/12/18	2	46.60	13	46.43	46.30	-11	4,550	-0.24%
2020/12/17	7	46.36	4	46.65	46.70	3	4,507	0.07%
2020/12/16	1	47.45	1	47.45	47.40	0	4,408	0.00%
2020/12/15	12	47.30	18	46.88	46.60	-6	4,289	-0.14%
2020/12/14	55	48.19	33	47.84	48.20	22	4,139	0.53%
2020/12/11	61	46.89	43	47.33	47.60	18	3,748	0.48%
2020/12/10	0	0.00	19	44.48	44.55	-19	3,138	-0.61%
2020/12/09	5	43.85	3	43.90	43.85	2	3,034	0.07%
2020/12/08	4	44.45	33	44.62	44.20	-29	3,034	-0.96%
2020/12/07	1	44.40	2	44.33	44.40	-1	2,953	-0.03%
2020/12/04	44	44.16	5	43.76	44.00	39	2,895	1.35%
2020/12/03	7	44.08	3	44.05	44.20	4	2,851	0.14%
2020/12/02	0	0.00	2	43.60	43.60	-2	2,768	-0.07%
2020/12/01	0	0.00	8	43.40	43.40	-8	2,770	-0.29%
2020/11/30	2	43.35	3	43.60	42.90	-1	2,867	-0.03%
2020/11/27	0	0.00	4	43.15	43.00	-4	2,881	-0.14%
2020/11/26	5	42.60	0	0.00	42.65	5	2,960	0.17%
2020/11/25	0	0.00	3	42.70	42.30	-3	2,982	-0.10%
2020/11/24	17	42.85	6	43.38	42.65	11	2,981	0.37%
2020/11/20	0	0.00	3	41.90	41.85	-3	2,850	-0.11%
2020/11/18	0	0.00	1	42.10	42.10	-1	2,974	-0.03%
2020/11/17	0	0.00	2	42.15	42.15	-2	3,148	-0.06%
2020/11/16	1	41.60	1	41.60	41.60	0	3,284	0.00%
2020/11/13	1	41.25	1	41.15	41.40	0	3,627	0.00%
2020/11/12	0	0.00	1	41.75	41.50	-1	3,711	-0.03%
2020/11/10	1	40.65	1	40.85	40.85	0	3,747	0.00%
2020/11/05	2	40.80	0	0.00	40.75	2	3,879	0.05%
2020/11/04	0	0.00	1	40.75	40.65	-1	3,907	-0.03%
2020/10/30	1	41.00	0	0.00	40.40	1	4,138	0.02%
2020/10/29	2	41.08	0.1	41.00	41.00	2	4,260	0.05%
2020/10/28	7	41.82	2	42.03	41.65	5	4,268	0.12%
2020/10/26	0	0.00	1.1	41.82	42.30	-1.1	4,270	-0.03%
2020/10/23	3.9	42.09	3	42.00	41.95	0.9	4,283	0.02%
2020/10/22	0	0.00	1	41.95	42.10	-1	4,342	-0.02%
2020/10/21	1	42.30	2	42.05	42.05	-1	4,348	-0.02%
2020/10/20	4	42.98	5	42.86	42.30	-1	4,456	-0.02%
2020/10/19	9	42.51	5	42.57	42.85	4	4,359	0.09%
2020/10/16	4	41.93	9	41.93	41.05	-5	4,377	-0.11%
2020/10/15	5	41.28	20	41.15	41.45	-15	4,529	-0.33%
2020/10/14	3	40.68	0	0.00	40.80	3	4,576	0.07%
2020/10/12	3	40.55	2	41.35	40.60	1	4,894	0.02%
2020/10/08	1	41.35	0	0.00	41.30	1	4,945	0.02%
2020/10/07	1	41.40	0	0.00	41.30	1	5,013	0.02%
2020/10/06	0	0.00	2	41.40	41.25	-2	5,135	-0.04%
2020/10/05	5	41.02	4	41.18	41.25	1	5,566	0.02%
2020/09/30	0	0.00	4	41.05	40.90	-4	5,753	-0.07%
2020/09/29	0	0.00	4	40.80	40.60	-4	5,813	-0.07%
2020/09/28	0	0.00	1	41.15	41.05	-1	5,978	-0.02%
2020/09/25	7	41.08	17	41.29	41.20	-10	6,077	-0.16%
2020/09/24	10	40.41	3	40.35	40.40	7	6,049	0.12%
2020/09/23	0	0.00	1	39.90	40.20	-1	6,050	-0.02%
2020/09/22	1	40.50	0	0.00	40.20	1	6,190	0.02%
2020/09/21	4	40.85	0	0.00	40.85	4	6,266	0.06%
2020/09/15	0	0.00	12	41.40	41.55	-12	6,828	-0.18%
2020/09/14	3	41.28	16	41.31	41.40	-13	6,860	-0.19%
2020/09/11	18	40.19	0	0.00	40.10	18	6,849	0.26%
2020/09/10	2	40.68	2	40.65	40.60	0	6,820	0.00%
2020/09/09	5	40.60	1	40.60	41.20	4	6,839	0.06%
2020/09/08	5	41.18	25	41.38	41.65	-20	6,812	-0.29%
2020/09/07	4	41.95	0	0.00	41.70	4	6,812	0.06%
2020/09/04	2	42.43	17	42.34	42.60	-15	6,795	-0.22%
2020/09/03	21	43.30	30	43.33	43.10	-9	6,761	-0.13%
2020/09/02	1	43.20	2	43.38	42.80	-1	6,641	-0.02%
2020/09/01	10	42.80	7	42.91	43.10	3	6,643	0.05%
2020/08/31	2	42.15	0	0.00	41.95	2	6,584	0.03%
2020/08/28	0	0.00	2	41.80	42.00	-2	6,577	-0.03%
2020/08/27	2.1	42.06	22	42.34	42.30	-20	6,576	-0.30%
2020/08/26	3	42.38	6	42.48	42.25	-3	6,550	-0.05%
2020/08/25	2	42.48	2	42.63	42.25	0	6,525	0.00%
2020/08/24	5	42.46	3	42.77	42.75	2	6,469	0.03%
2020/08/21	30	42.60	7	42.35	42.85	23	6,403	0.36%
2020/08/20	35	41.74	60	41.18	40.90	-25	6,284	-0.40%
2020/08/19	38	43.53	40	43.10	43.25	-2	6,081	-0.03%
2020/08/18	7	41.44	3	41.30	41.85	4	5,739	0.07%
2020/08/17	0	0.00	3	41.30	41.35	-3	5,670	-0.05%
2020/08/14	10	40.08	11	40.40	40.20	-1	5,639	-0.02%
2020/08/13	0	0.00	5	40.20	40.40	-5	5,632	-0.09%
2020/08/12	2	40.60	2	40.88	40.70	0	5,622	0.00%
2020/08/10	2	40.85	0	0.00	41.00	2	5,553	0.04%
2020/08/07	7	41.24	3	41.53	41.15	4	5,549	0.07%
2020/08/06	11	40.86	1	41.00	41.05	10	5,466	0.18%
2020/08/05	3	41.17	8	41.15	41.45	-5	5,439	-0.09%
2020/08/04	0	0.00	3	40.55	40.85	-3	5,472	-0.05%
2020/08/03	6	40.46	0	0.00	40.50	6	5,366	0.11%
2020/07/31	2	39.88	2	39.90	39.75	0	5,363	0.00%
2020/07/30	1	39.60	0	0.00	39.80	1	5,370	0.02%
2020/07/28	3	39.67	0	0.00	39.00	3	5,409	0.06%
2020/07/27	0	0.00	4	40.21	39.90	-4	5,528	-0.07%
2020/07/24	1	41.50	0	0.00	41.50	1	5,541	0.02%
2020/07/23	0	0.00	1	42.35	42.35	-1	5,432	-0.02%
2020/07/22	0	0.00	4	41.55	41.35	-4	5,414	-0.07%
2020/07/21	15	43.53	222	43.59	43.50	-207	5,327	-3.89%	大賣/鉅額交易
2020/07/20	2	44.03	32	43.99	43.95	-30	5,169	-0.58%
2020/07/17	15	44.67	12	44.55	44.55	3	5,089	0.06%
2020/07/16	4	44.44	5	44.46	44.50	-1	4,903	-0.02%
2020/07/15	31	44.11	3	43.73	43.45	28	4,803	0.58%
2020/07/14	10	44.02	20	44.15	44.10	-10	4,776	-0.21%
2020/07/13	0	0.00	13	44.17	44.40	-13	4,729	-0.27%
2020/07/10	29	44.32	2	44.35	44.45	27	4,649	0.58%
2020/07/09	7	43.20	8	43.23	43.75	-1	4,245	-0.02%
2020/07/08	18	42.00	2	42.00	42.00	16	4,064	0.39%
2020/07/07	8	41.69	10	41.69	42.00	-2	4,020	-0.05%
2020/07/06	1	40.55	33	41.26	41.25	-32	3,895	-0.82%
2020/07/03	28	40.44	0	0.00	40.25	28	3,836	0.73%
2020/07/02	10	39.95	21	40.40	40.40	-11	3,898	-0.28%
2020/07/01	22	40.34	4	40.03	40.05	18	3,958	0.45%
2020/06/30	5	39.39	8	39.23	39.90	-3	3,875	-0.08%
2020/06/29	51	38.35	0	0.00	38.35	51	3,815	1.34%
2020/06/24	1	39.05	2	39.35	39.05	-1	3,795	-0.03%
2020/06/23	13	39.12	6	39.73	39.40	7	3,794	0.18%
2020/06/22	11	39.77	15	39.46	40.00	-4	3,668	-0.11%
2020/06/19	1	38.00	1	38.75	38.45	0	3,386	0.00%
2020/06/18	4	37.55	0	0.00	37.95	4	3,351	0.12%
2020/06/16	10	37.85	4	37.84	38.00	6	3,368	0.18%
2020/06/12	2	36.60	2.3	35.96	36.90	-0.3	3,425	-0.01%
2020/06/11	1	37.60	1	38.00	37.35	0	3,458	0.00%
2020/06/10	2	37.95	1	38.05	37.95	1	3,500	0.03%
2020/06/08	4	38.00	12	38.23	38.20	-8	3,693	-0.22%
2020/06/05	11	38.50	2	38.50	38.75	9	3,634	0.25%
2020/06/04	2	37.85	0	0.00	37.95	2	3,598	0.06%
2020/06/03	0	0.00	1	37.70	37.70	-1	3,619	-0.03%
2020/05/27	1	37.50	0	0.00	37.35	1	3,604	0.03%
2020/05/26	0	0.00	3	36.82	37.00	-3	3,549	-0.08%
2020/05/22	3	36.05	1	36.10	36.05	2	3,507	0.06%
2020/05/21	0	0.00	1	36.55	36.50	-1	3,494	-0.03%
2020/05/19	2	36.23	2	36.58	36.25	0	3,493	0.00%
2020/05/18	1	36.20	0	0.00	36.10	1	3,519	0.03%
2020/05/13	2	37.70	1	37.90	37.95	1	3,509	0.03%
2020/05/12	2	38.33	1	38.45	38.20	1	3,502	0.03%
2020/05/11	3	38.83	5	38.78	38.60	-2	3,486	-0.06%
2020/05/06	0	0.00	1	37.45	37.35	-1	3,364	-0.03%
2020/05/05	4	37.90	2	38.08	37.65	2	3,364	0.06%
2020/05/04	9	37.45	5	37.65	37.65	4	3,364	0.12%
2020/04/30	15	38.47	11	38.56	38.45	4	3,359	0.12%
2020/04/29	3	36.30	1	36.30	37.10	2	3,229	0.06%
2020/04/28	2	36.25	1	36.15	36.30	1	3,230	0.03%
2020/04/24	8	36.28	6	35.83	35.75	2	3,281	0.06%
2020/04/23	3	35.58	8	35.61	35.85	-5	3,191	-0.16%
2020/04/22	1	34.35	12	33.68	34.55	-11	3,150	-0.35%
2020/04/21	1	34.15	1	34.55	34.25	0	3,148	0.00%
2020/04/20	1	35.15	1	35.00	35.45	0	3,167	0.00%
2020/04/17	35	36.31	45	35.80	35.20	-10	3,171	-0.32%
2020/04/16	2	35.20	11	34.77	35.55	-9	3,164	-0.28%
2020/04/15	2	35.20	35	35.49	35.10	-33	3,179	-1.04%
2020/04/14	0	0.00	10	34.70	34.90	-10	3,204	-0.31%
2020/04/13	11	34.42	2	34.75	34.50	9	3,247	0.28%
2020/04/10	6	34.35	0	0.00	34.65	6	3,279	0.18%
2020/04/09	6	34.32	80	34.26	34.40	-74	3,353	-2.21%
2020/04/08	5	34.58	4	34.68	35.00	1	3,473	0.03%
2020/04/07	12	34.35	9	34.69	34.90	3	3,459	0.09%
2020/04/06	10	31.37	12	31.59	32.75	-2	3,453	-0.06%
2020/04/01	0	0.00	2	29.65	29.80	-2	3,570	-0.06%
2020/03/31	11	29.36	0	0.00	29.25	11	3,641	0.30%
2020/03/30	1	28.80	1	29.20	29.50	0	3,626	0.00%
2020/03/27	14	29.46	5	29.09	28.90	9	3,612	0.25%
2020/03/26	3	28.25	9	28.74	28.70	-6	3,601	-0.17%
2020/03/25	32	28.14	19	28.48	27.70	13	3,579	0.36%
2020/03/24	6	26.50	14	26.63	26.80	-8	3,562	-0.22%
2020/03/23	1	24.90	5	24.75	25.00	-4	3,583	-0.11%
2020/03/20	5	25.70	15	25.70	25.70	-10	3,597	-0.28%
2020/03/19	2	23.40	150	23.65	23.40	-148	3,583	-4.13%	大賣/鉅額交易
2020/03/18	0	0.00	50	27.15	26.00	-50	3,620	-1.38%
2020/03/17	0	0.00	51	26.80	26.90	-51	3,842	-1.33%
2020/03/16	2	28.25	0	0.00	27.80	2	3,911	0.05%
2020/03/13	16	28.39	65	28.99	28.45	-49	4,071	-1.20%
2020/03/12	0	0.00	2	31.60	31.50	-2	4,017	-0.05%
2020/03/11	0	0.00	1	35.60	34.80	-1	3,992	-0.03%
2020/03/10	0	0.00	5	34.41	35.05	-5	4,013	-0.12%
2020/03/09	1	35.20	1	36.00	35.00	0	4,066	0.00%
2020/03/06	6	36.83	0	0.00	36.75	6	4,173	0.14%
2020/03/05	2	37.65	7	37.60	37.65	-5	4,251	-0.12%
2020/03/03	4	37.50	0	0.00	37.20	4	4,322	0.09%
2020/03/02	4	36.93	5	37.12	36.50	-1	4,344	-0.02%
2020/02/26	0	0.00	2	38.40	38.20	-2	4,383	-0.05%
2020/02/25	0	0.00	2	37.88	38.30	-2	4,392	-0.05%
2020/02/24	3	37.90	0	0.00	37.95	3	4,427	0.07%
2020/02/21	1	38.30	0	0.00	38.35	1	4,472	0.02%
2020/02/20	3	38.73	0	0.00	38.75	3	4,492	0.07%
2020/02/19	1	38.30	1	38.60	38.85	0	4,531	0.00%
2020/02/18	1	38.45	0	0.00	38.10	1	4,567	0.02%
2020/02/17	92	38.72	0	0.00	38.80	92	4,685	1.96%
2020/02/14	3	39.30	1	39.00	39.40	2	5,007	0.04%
2020/02/13	5	39.43	1	39.65	38.85	4	5,135	0.08%
2020/02/12	0	0.00	2	38.80	39.25	-2	5,342	-0.04%
2020/02/11	5	38.70	6	38.78	38.90	-1	5,467	-0.02%
2020/02/07	4	38.75	0	0.00	38.60	4	5,764	0.07%
2020/02/06	17	39.27	0	0.00	39.40	17	5,885	0.29%
2020/02/05	16	38.84	1	39.00	38.90	15	5,997	0.25%
2020/02/04	12	38.99	1	39.05	39.40	11	6,363	0.17%
2020/02/03	42	38.00	40	38.28	38.00	2	6,511	0.03%
2020/01/31	12	40.53	1	39.70	39.80	11	6,658	0.17%
2020/01/30	3	40.35	6	41.18	40.30	-3	6,867	-0.04%
2020/01/20	5	44.87	1	45.15	44.75	4	6,931	0.06%
2020/01/17	3	44.80	1	45.10	44.75	2	7,059	0.03%
2020/01/16	1	44.55	4	44.73	44.70	-3	7,236	-0.04%
2020/01/15	5	44.10	0	0.00	44.10	5	7,475	0.07%
2020/01/14	12	44.40	4	44.46	44.45	8	8,362	0.10%
2020/01/13	5	43.50	2	43.48	43.60	3	8,385	0.04%
2020/01/10	1	42.90	4	42.93	43.40	-3	8,464	-0.04%
2020/01/09	2	43.58	0	0.00	43.20	2	8,509	0.02%
2020/01/08	0	0.00	2	43.58	43.25	-2	8,763	-0.02%
2020/01/07	16	43.86	3	43.00	43.00	13	8,956	0.15%
2020/01/06	12	44.51	2	44.55	44.15	10	9,363	0.11%
2020/01/03	7	45.28	21	45.95	45.35	-14	9,819	-0.14%
2020/01/02	13	45.84	44	46.61	45.90	-31	10,112	-0.31%
2019/12/31	17	45.98	0	0.00	45.80	17	10,155	0.17%
2019/12/30	11	46.01	6.1	46.18	46.10	4.9	10,186	0.05%
2019/12/27	16	45.89	20	45.74	46.00	-4	10,049	-0.04%
2019/12/26	9	44.62	13	44.89	44.80	-4	9,824	-0.04%
2019/12/25	2	44.05	4	43.80	43.85	-2	9,696	-0.02%
2019/12/24	0	0.00	1	43.80	43.85	-1	9,720	-0.01%
2019/12/23	0	0.00	4	43.98	43.75	-4	9,746	-0.04%
2019/12/20	2	43.90	2	43.78	43.45	0	9,733	0.00%
2019/12/19	1	43.25	13	43.21	43.20	-12	9,735	-0.12%
2019/12/17	2	44.15	11	43.98	43.90	-9	9,828	-0.09%
2019/12/16	3	43.92	1	44.00	44.10	2	9,899	0.02%
2019/12/13	5	44.06	2	44.88	43.70	3	10,019	0.03%
2019/12/12	66	45.70	73	45.91	44.65	-7	9,924	-0.07%
2019/12/11	12	45.03	10	45.02	45.25	2	9,721	0.02%
2019/12/10	29	44.88	18	44.91	44.80	11	9,684	0.11%
2019/12/09	15	44.22	13	44.54	43.85	2	9,488	0.02%
2019/12/06	0	0.00	13	43.88	44.15	-13	9,472	-0.14%
2019/12/05	0	0.00	1	43.25	43.30	-1	9,755	-0.01%
2019/12/04	13	43.25	6	43.93	43.00	7	9,952	0.07%
2019/12/03	84	44.42	21	44.03	43.90	63	9,913	0.64%
2019/12/02	20	43.54	21	43.56	43.50	-1	9,777	-0.01%
2019/11/29	1	42.95	2	43.50	43.15	-1	9,734	-0.01%
2019/11/28	101	43.20	0	0.00	43.45	101	9,673	1.04%	大買/鉅額交易
2019/11/27	40	43.25	1	43.05	43.55	39	9,674	0.40%
2019/11/26	18	43.26	19	43.42	43.50	-1	9,652	-0.01%
2019/11/22	0	0.00	5	42.75	42.35	-5	9,644	-0.05%
2019/11/21	1	42.70	1	42.05	42.60	0	9,690	0.00%
2019/11/20	53	42.59	2	42.90	42.35	51	9,701	0.53%
2019/11/19	44	43.19	16	43.62	43.20	28	9,746	0.29%
2019/11/18	45	43.35	16	43.38	43.50	29	9,730	0.30%
2019/11/15	41	42.74	44	42.86	43.05	-3	9,742	-0.03%
2019/11/14	36	42.50	32	42.49	42.20	4	9,773	0.04%
2019/11/13	27	42.44	15	42.48	42.10	12	9,656	0.12%
2019/11/12	21	45.15	17	45.63	44.65	4	9,317	0.04%
2019/11/11	10	45.90	17	45.62	45.20	-7	9,183	-0.08%
2019/11/08	24	45.33	15	45.42	45.70	9	8,954	0.10%
2019/11/07	44	45.26	48	45.46	44.95	-4	8,821	-0.05%
2019/11/06	17	44.72	37	44.67	44.60	-20	8,649	-0.23%
2019/11/05	8	44.24	0	0.00	44.05	8	8,518	0.09%
2019/11/04	12	45.05	15	45.36	45.00	-3	8,393	-0.04%
2019/11/01	118	46.91	88	46.32	45.90	30	8,267	0.36%	大買/
2019/10/31	28	45.60	70	45.68	45.70	-42	7,899	-0.53%
2019/10/30	31	45.18	29.1	45.36	45.00	2	7,712	0.03%
2019/10/29	52	45.20	43	45.04	44.75	9	7,522	0.12%
2019/10/28	102	44.52	51	44.48	44.20	51	7,296	0.70%	大買/
2019/10/25	25	44.01	1	44.00	43.80	24	7,172	0.33%
2019/10/24	31	44.96	93	44.83	44.80	-62	7,057	-0.88%
2019/10/23	38	45.95	14	45.45	45.05	24	6,886	0.35%
2019/10/22	64	46.14	99	46.57	46.00	-35	6,665	-0.53%
2019/10/21	15	43.92	18	44.10	44.00	-3	5,805	-0.05%
2019/10/18	41	43.58	14.5	43.68	43.60	26.5	5,744	0.46%
2019/10/17	62	43.20	12	43.69	43.35	50	5,658	0.88%
2019/10/16	45	43.59	48	44.03	43.05	-3	5,626	-0.05%
2019/10/15	48	43.67	16	43.36	43.30	32	5,344	0.60%
2019/10/14	11	42.89	37	43.54	44.55	-26	5,150	-0.50%
2019/10/09	59	39.88	93	40.05	40.50	-34	4,702	-0.72%
2019/10/08	74	38.55	54	38.82	38.50	20	4,309	0.46%
2019/10/07	31	37.33	26	37.43	37.35	5	4,173	0.12%
2019/10/04	14	36.22	13	36.29	36.55	1	4,071	0.02%
2019/10/03	0	0.00	1	35.10	35.05	-1	3,990	-0.03%
2019/10/02	0	0.00	2	34.98	35.40	-2	3,985	-0.05%
2019/10/01	3	35.00	2	34.95	35.20	1	3,992	0.03%
2019/09/26	8	36.01	6	36.10	35.60	2	3,976	0.05%
2019/09/25	9	35.24	5	35.34	35.55	4	3,944	0.10%
2019/09/24	3	36.68	12	36.20	36.00	-9	3,936	-0.23%
2019/09/23	3	36.30	6	36.20	36.45	-3	3,901	-0.08%
2019/09/20	12	36.68	14	36.46	36.10	-2	3,869	-0.05%
2019/09/19	15	36.47	4	36.35	36.50	11	3,745	0.29%
2019/09/18	12	36.36	37	36.48	37.00	-25	3,653	-0.68%
2019/09/17	22	35.56	1	35.60	35.55	21	3,510	0.60%
2019/09/16	6	35.71	5	35.89	35.95	1	3,567	0.03%
2019/09/12	1	35.80	7	35.73	36.15	-6	3,531	-0.17%
2019/09/11	6	34.63	0	0.00	34.70	6	3,454	0.17%
2019/09/10	6	34.98	1	34.90	34.80	5	3,423	0.15%
2019/09/09	19	37.24	22	37.39	35.70	-3	3,350	-0.09%
2019/09/06	20	35.85	32	36.10	36.60	-12	3,022	-0.40%
2019/09/05	14	35.30	1	35.45	34.85	13	2,852	0.46%
2019/09/04	0	0.00	4	34.90	35.20	-4	2,855	-0.14%
2019/09/03	7	34.88	6	35.22	35.20	1	2,837	0.04%
2019/09/02	2	35.20	0	0.00	34.80	2	2,785	0.07%
2019/08/30	2	34.83	3	34.92	34.65	-1	2,772	-0.04%
2019/08/29	3	34.23	0	0.00	34.50	3	2,747	0.11%
2019/08/28	3	33.98	0	0.00	34.30	3	2,732	0.11%
2019/08/27	1	33.90	1	34.10	33.75	0	2,691	0.00%
2019/08/26	5	33.63	0	0.00	33.35	5	2,671	0.19%
2019/08/23	9	35.41	0	0.00	35.30	9	2,631	0.34%
2019/08/22	1	35.95	8	35.89	35.75	-7	2,602	-0.27%
2019/08/21	5	34.75	1	35.15	34.85	4	2,522	0.16%
2019/08/20	3	34.95	2	35.55	35.05	1	2,497	0.04%
2019/08/19	13	34.85	11	34.89	35.05	2	2,432	0.08%
2019/08/16	1	32.75	5	32.72	32.90	-4	2,354	-0.17%
2019/08/14	1	32.50	0	0.00	31.85	1	2,345	0.04%
2019/08/13	0	0.00	1	31.80	31.90	-1	2,342	-0.04%
2019/08/12	0	0.00	1	31.95	31.90	-1	2,381	-0.04%
2019/08/08	8	32.14	9	32.23	32.00	-1	2,394	-0.04%
2019/08/07	1	31.25	7	31.14	31.05	-6	2,406	-0.25%
2019/08/06	5	30.50	5	30.20	30.50	0	2,497	0.00%
2019/08/05	2	31.15	1	31.40	30.80	1	2,551	0.04%
2019/08/02	2	31.93	0	0.00	31.80	2	2,666	0.08%
2019/07/31	6	33.53	5	33.69	34.00	1	2,807	0.04%
2019/07/30	6	35.35	0	0.00	35.15	6	2,822	0.21%
2019/07/29	1	35.70	5	35.86	35.65	-4	2,808	-0.14%
2019/07/26	2	35.90	2	35.70	35.70	0	2,837	0.00%
2019/07/25	2	34.90	3	35.20	35.30	-1	2,875	-0.03%
2019/07/24	3	34.72	5	35.26	34.65	-2	2,889	-0.07%
2019/07/23	3	35.82	5	35.80	35.15	-2	2,959	-0.07%
2019/07/22	0	0.00	4	35.51	35.15	-4	3,052	-0.13%
2019/07/19	1	35.10	0	0.00	35.10	1	3,036	0.03%
2019/07/18	7	35.19	6	35.38	34.90	1	3,040	0.03%
2019/07/17	0	0.00	10	35.00	35.20	-10	3,007	-0.33%
2019/07/16	13	35.23	15	35.86	35.10	-2	3,048	-0.07%
2019/07/15	16	35.34	1	35.10	35.15	15	3,079	0.49%
2019/07/12	24	35.72	1	35.50	35.80	23	3,119	0.74%
2019/07/11	10	36.17	11	36.33	36.80	-1	3,099	-0.03%
2019/07/10	6	35.03	22	34.35	35.80	-16	2,908	-0.55%
2019/07/09	1	32.45	0	0.00	32.55	1	2,876	0.03%
2019/07/08	0	0.00	15	32.80	32.35	-15	2,991	-0.50%
2019/07/04	2	32.75	6	32.67	32.90	-4	3,180	-0.13%
2019/07/03	24	32.43	4	32.20	32.10	20	3,236	0.62%
2019/07/01	1	32.45	4	32.36	32.60	-3	3,839	-0.08%
2019/06/28	1	31.75	0	0.00	31.65	1	3,864	0.03%
2019/06/27	3	31.70	0	0.00	31.70	3	3,904	0.08%
2019/06/21	6	32.61	5	32.70	31.70	1	4,317	0.02%
2019/06/20	0	0.00	2	32.20	32.35	-2	4,331	-0.05%
2019/06/19	0	0.00	1.2	31.62	31.65	-1.2	4,389	-0.03%
2019/06/18	1	30.90	0	0.00	31.00	1	4,417	0.02%
2019/06/17	3	30.90	0	0.00	31.00	3	4,482	0.07%
2019/06/14	1	31.60	10	31.60	31.55	-9	4,557	-0.20%
2019/06/13	18	31.65	10	31.91	31.50	8	4,625	0.17%
2019/06/12	10	32.64	12	32.66	32.95	-2	4,701	-0.04%
2019/06/11	6	31.58	1	31.30	31.15	5	4,830	0.10%
2019/06/05	0	0.00	1	31.40	31.10	-1	6,114	-0.02%
2019/06/04	6	31.15	0	0.00	31.00	6	6,214	0.10%
2019/05/30	4	31.33	4	31.33	31.40	0	7,087	0.00%
2019/05/24	0	0.00	3	31.35	31.60	-3	7,203	-0.04%
2019/05/23	1	31.00	0	0.00	30.90	1	7,217	0.01%
2019/05/22	0	0.00	2	33.00	32.20	-2	7,189	-0.03%
2019/05/21	4	32.68	2	32.70	32.65	2	7,196	0.03%
2019/05/20	0	0.00	3	32.03	32.10	-3	7,191	-0.04%
2019/05/17	3	32.30	2	31.55	31.55	1	7,296	0.01%
2019/05/16	9	33.29	2	33.60	32.85	7	7,308	0.10%
2019/05/15	0	0.00	11	33.91	33.95	-11	7,297	-0.15%
2019/05/14	15	31.90	9	32.31	33.00	6	7,285	0.08%
2019/05/13	4	33.63	13	33.12	32.80	-9	7,185	-0.13%
2019/05/10	15	34.23	3	33.52	33.70	12	7,109	0.17%
2019/05/09	14	35.82	18	35.89	35.45	-4	6,976	-0.06%
2019/05/08	2	36.00	0	0.00	35.35	2	6,904	0.03%
2019/05/07	5	38.22	0	0.00	37.35	5	6,796	0.07%
2019/05/06	1	38.05	2	38.50	37.90	-1	6,747	-0.01%
2019/05/03	4	38.23	2	38.88	39.00	2	6,703	0.03%
2019/05/02	10	38.39	13	38.42	38.80	-3	6,634	-0.05%
2019/04/30	2	37.15	11	36.80	37.50	-9	6,546	-0.14%
2019/04/29	3	38.17	2	37.90	37.50	1	6,501	0.02%
2019/04/26	13	38.94	19	39.16	38.95	-6	6,379	-0.09%
2019/04/24	0	0.00	1	38.30	37.85	-1	6,232	-0.02%
2019/04/23	4	38.10	1	38.00	37.95	3	6,208	0.05%
2019/04/22	3	38.95	27	38.86	38.65	-24	6,181	-0.39%
2019/04/19	3	38.05	2	38.15	37.70	1	6,119	0.02%
2019/04/18	26	38.40	16	39.90	38.25	10	6,016	0.17%
2019/04/17	21	39.50	29	40.17	39.20	-8	5,932	-0.13%
2019/04/16	49	39.56	1	40.25	39.50	48	5,834	0.82%
2019/04/15	3	38.88	12	39.55	40.20	-9	5,761	-0.16%
2019/04/12	12	39.07	15	40.47	38.95	-3	5,677	-0.05%
2019/04/11	20	40.10	23	41.09	40.05	-3	5,554	-0.05%
2019/04/10	25	41.66	5	42.90	41.10	20	5,459	0.37%
2019/04/09	14	42.36	11	42.87	42.90	3	5,339	0.06%
2019/04/08	17	44.31	5	44.04	43.05	12	5,252	0.23%
2019/04/03	14	42.41	27.2	41.76	43.45	-13.2	5,053	-0.26%
2019/04/02	0	0.00	11	39.48	39.50	-11	4,620	-0.24%
2019/04/01	0.2	39.00	11	39.00	39.00	-10.8	4,567	-0.24%
2019/03/29	6	39.41	2	39.25	39.20	4	4,523	0.09%
2019/03/28	35	39.79	14	39.76	39.05	21	4,497	0.47%
2019/03/27	8	40.47	33	40.05	40.75	-25	4,438	-0.56%
2019/03/26	11	38.94	20	38.92	39.00	-9	4,258	-0.21%
2019/03/25	3	37.57	9	38.11	38.00	-6	4,125	-0.15%
2019/03/22	1	38.80	32	38.72	38.25	-31	4,042	-0.77%
2019/03/21	24	38.22	4	38.14	38.65	20	3,975	0.50%
2019/03/20	23	38.20	43	38.76	38.15	-20	3,961	-0.50%
2019/03/19	9	38.73	28	39.25	38.00	-19	3,894	-0.49%
2019/03/18	46	38.18	22	38.43	38.65	24	3,804	0.63%
2019/03/15	13	39.64	1	39.50	38.50	12	3,726	0.32%
2019/03/14	17	40.06	11	40.33	40.65	6	3,582	0.17%
2019/03/13	32	39.63	43	39.56	40.30	-11	3,419	-0.32%
2019/03/12	37	38.41	44	38.73	37.55	-7	3,078	-0.23%
2019/03/11	63	38.25	17	38.02	38.60	46	2,521	1.82%
2019/03/08	4	33.88	6	34.67	35.10	-2	2,187	-0.09%
2019/03/07	22	34.01	32	34.45	35.10	-10	2,108	-0.47%
2019/03/06	11	34.42	30	33.34	34.70	-19	1,888	-1.01%
2019/03/05	10	31.73	35	32.44	31.95	-25	1,550	-1.61%
2019/03/04	1	29.60	1	30.20	30.40	0	1,261	0.00%
2019/02/26	0	0.00	2	28.25	28.35	-2	1,179	-0.17%
2019/02/25	0	0.00	1	27.85	27.95	-1	1,128	-0.09%
2019/02/22	2	27.18	1	27.55	27.30	1	1,125	0.09%
2019/02/18	3	27.93	14	27.98	28.00	-11	1,411	-0.78%
2019/02/15	0	0.00	6	25.53	26.90	-6	1,301	-0.46%
2019/02/14	3	25.35	2	25.25	25.20	1	1,242	0.08%
2019/02/13	1	25.10	1	25.20	25.05	0	1,222	0.00%
2019/02/12	0	0.00	2	24.50	24.65	-2	1,190	-0.17%
2019/01/30	2	24.20	0	0.00	23.95	2	1,182	0.17%
2019/01/28	0	0.00	3	24.60	24.40	-3	1,180	-0.25%
2019/01/17	0	0.00	5	24.00	24.05	-5	1,200	-0.42%
2019/01/09	0.5	23.25	5	23.40	23.40	-4.5	1,234	-0.36%
2019/01/04	4	22.43	0	0.00	22.50	4	1,256	0.32%
2019/01/02	2	23.48	0	0.00	23.30	2	1,306	0.15%
2018/12/28	1	23.60	3	24.00	23.70	-2	1,318	-0.15%
2018/12/27	4	23.95	0	0.00	23.80	4	1,344	0.30%
2018/12/24	6	23.98	10	24.07	24.05	-4	1,352	-0.30%
2018/12/22	9	23.86	8	23.83	23.70	1	1,351	0.07%
2018/12/21	8	22.60	0	0.00	23.50	8	1,362	0.59%
2018/12/18	6	24.31	6	24.20	23.85	0	1,350	0.00%
2018/12/17	1	24.45	0	0.00	24.35	1	1,433	0.07%
2018/12/14	0	0.00	5	24.70	24.60	-5	1,449	-0.34%
2018/12/13	5	25.30	5	25.40	25.20	0	1,446	0.00%
2018/12/07	5	24.60	0	0.00	24.90	5	1,441	0.35%
2018/12/05	1	25.40	0	0.00	25.40	1	1,438	0.07%
2018/12/04	0	0.00	4	25.03	25.65	-4	1,453	-0.28%
2018/12/03	2	25.10	4	25.16	25.25	-2	1,434	-0.14%
2018/11/29	0	0.00	1	24.35	24.30	-1	1,383	-0.07%
2018/11/28	0	0.00	2	24.48	24.55	-2	1,362	-0.15%
2018/11/23	1	24.10	0	0.00	24.15	1	1,337	0.07%
2018/11/22	1	24.85	0	0.00	24.35	1	1,335	0.07%
2018/11/21	5	24.10	0	0.00	24.10	5	1,312	0.38%
2018/11/20	4	24.30	6	24.18	24.15	-2	1,301	-0.15%
2018/11/16	12	23.93	15	23.90	24.00	-3	1,240	-0.24%
2018/11/15	0	0.00	2	23.40	23.45	-2	1,079	-0.19%
2018/11/08	0	0.00	4	21.78	21.75	-4	1,037	-0.39%
2018/11/07	4	21.55	0	0.00	21.55	4	1,040	0.38%
2018/11/06	0	0.00	5	21.35	21.25	-5	1,060	-0.47%
2018/11/02	5	21.95	2	21.75	21.75	3	1,074	0.28%
2018/10/31	2	21.40	0	0.00	21.30	2	1,071	0.19%
2018/10/30	3	20.95	0	0.00	20.70	3	1,073	0.28%
2018/10/29	1	20.30	0	0.00	20.35	1	1,085	0.09%
2018/10/17	10	22.29	0	0.00	21.95	10	1,112	0.90%
2018/10/11	6	21.98	0	0.00	21.85	6	1,110	0.54%
2018/10/05	3	24.97	0	0.00	24.30	3	1,052	0.29%
2018/10/04	1	26.05	0	0.00	25.85	1	1,025	0.10%
2018/09/28	0	0.00	2	26.20	25.90	-2	1,046	-0.19%
2018/09/26	22	26.08	0	0.00	26.10	22	1,034	2.13%
2018/09/17	0	0.00	5	28.00	28.20	-5	920	-0.54%
2018/09/04	1	27.90	0	0.00	28.00	1	951	0.11%
2018/09/03	0	0.00	1	27.95	27.90	-1	959	-0.10%
2018/08/31	1	28.05	0	28.75	28.05	1	967	0.10%
2018/08/22	1	27.65	0	0.00	28.00	1	1,026	0.10%
2018/08/16	1	27.90	0	0.00	27.65	1	1,028	0.10%
2018/08/15	4	28.08	0	0.00	28.30	4	1,018	0.39%
2018/08/14	0	0.00	1	29.45	29.45	-1	964	-0.10%
2018/08/02	3	31.10	0	0.00	30.80	3	1,054	0.28%
2018/07/31	0	0.00	12	33.08	33.10	-12	1,050	-1.14%
2018/07/30	1	33.10	0	0.00	33.05	1	1,060	0.09%
2018/07/27	1	33.25	2	33.13	33.00	-1	1,061	-0.09%
2018/07/26	1	32.50	6	32.46	32.65	-5	1,056	-0.47%
2018/07/20	0	0.00	1	32.70	32.45	-1	1,087	-0.09%
2018/07/19	10	32.15	11	32.85	32.55	-1	1,094	-0.09%
2018/07/17	5	31.90	5	31.90	31.90	0	1,083	0.00%
2018/07/16	1	31.85	0	0.00	31.90	1	1,086	0.09%
2018/07/12	0	0.00	1	31.30	31.45	-1	1,097	-0.09%
2018/07/09	8	30.99	0	0.00	31.80	8	1,099	0.73%
2018/07/06	1	31.45	0	0.00	30.65	1	1,088	0.09%
2018/07/04	1	32.30	0	0.00	32.25	1	1,080	0.09%
2018/06/27	11	32.74	0	0.00	32.70	11	1,087	1.01%
2018/06/26	5	33.50	0	0.00	33.00	5	1,081	0.46%
2018/06/25	10	34.20	0	0.00	34.00	10	1,063	0.94%
2018/06/22	0	0.00	2	34.48	34.45	-2	1,049	-0.19%
2018/06/21	1	35.10	0	0.00	35.05	1	1,033	0.10%
2018/06/20	1	35.15	0	0.00	35.15	1	1,036	0.10%
2018/06/19	15	36.26	2	36.55	35.55	13	1,031	1.26%
2018/06/12	1	35.95	0	0.00	35.80	1	975	0.10%
2018/06/11	2	36.33	8	36.60	36.35	-6	965	-0.62%
2018/06/08	0	0.00	4	36.25	36.05	-4	964	-0.41%
2018/06/07	5	36.26	45	35.94	36.30	-40	961	-4.16%
2018/06/06	3	35.70	0	0.00	35.65	3	942	0.32%
2018/06/05	12	35.80	0	0.00	35.65	12	937	1.28%
2018/06/04	5	35.70	0	0.00	35.70	5	934	0.54%
2018/06/01	0	0.00	1	35.45	35.45	-1	963	-0.10%
2018/05/31	1	35.20	0	0.00	35.45	1	970	0.10%
2018/05/24	0	0.00	1	35.20	35.20	-1	968	-0.10%
2018/05/23	1	35.10	0	0.00	35.15	1	977	0.10%
2018/05/21	0	0.00	81	35.16	35.15	-81	1,002	-8.08%
2018/05/18	0	0.00	2	35.05	35.05	-2	1,007	-0.20%
2018/05/17	0	0.00	2	35.70	35.75	-2	1,004	-0.20%
2018/05/16	16	35.73	6	35.88	35.55	10	991	1.01%
2018/05/14	1	40.50	1	40.45	40.45	0	970	0.00%
2018/05/10	2	40.70	1	40.60	40.40	1	996	0.10%
2018/05/09	2	40.78	16	40.78	41.00	-14	998	-1.40%
2018/05/07	0	0.00	1	38.95	39.10	-1	982	-0.10%
2018/05/04	5	38.55	0	38.90	38.75	5	971	0.51%
2018/04/27	0	0.00	3	39.00	38.80	-3	987	-0.30%
2018/04/26	2	39.50	1	39.45	39.45	1	994	0.10%
2018/04/24	4	39.83	0	0.00	40.05	4	1,006	0.40%
2018/04/23	5	40.18	0	0.00	40.25	5	1,006	0.50%
2018/04/19	36	41.28	7	41.62	41.10	29	1,015	2.85%
2018/04/11	2	40.55	0	0.00	40.40	2	1,136	0.18%
2018/04/03	3	40.05	0	0.00	40.10	3	1,189	0.25%
2018/03/30	4	40.71	1	41.35	41.00	3	1,199	0.25%
2018/03/23	1	40.50	1	40.80	40.50	0	1,277	0.00%
2018/03/22	0	0.00	10	41.70	41.70	-10	1,372	-0.73%
2018/03/21	1	42.10	0	0.00	42.05	1	1,418	0.07%
2018/03/16	0	0.00	10	42.70	42.55	-10	1,616	-0.62%
2018/03/13	3	42.70	0	0.00	43.00	3	1,748	0.17%
2018/03/09	5	42.50	5	42.75	42.70	0	1,794	0.00%
2018/03/08	22	42.90	2	42.90	42.90	20	1,811	1.10%
2018/03/07	9	42.87	11	42.96	42.85	-2	1,843	-0.11%
2018/03/06	3	42.45	0	0.00	42.60	3	1,828	0.16%
2018/03/01	0	0.00	1	42.00	42.60	-1	1,959	-0.05%
2018/02/23	1	42.10	1	41.90	42.15	0	2,005	0.00%
2018/02/21	1	41.70	0	0.00	41.55	1	2,072	0.05%
2018/02/09	1	40.00	1	40.75	41.10	0	2,135	0.00%
2018/02/08	0	0.00	0.1	42.00	41.90	-0.1	2,158	0.00%
2018/02/07	3	42.50	0	0.00	41.70	3	2,171	0.14%
2018/02/06	2	41.63	2	42.73	41.75	0	2,182	0.00%
2018/02/02	0	0.00	1	46.85	46.95	-1	2,198	-0.05%
2018/02/01	1	46.15	1	46.15	46.15	0	2,287	0.00%
2018/01/30	0	0.00	1	46.90	46.75	-1	2,477	-0.04%
2018/01/29	0	0.00	1	46.05	45.90	-1	2,474	-0.04%
2018/01/26	3	45.83	5	45.50	45.50	-2	2,505	-0.08%
2018/01/24	0	0.00	63	46.15	46.30	-63	2,547	-2.47%
2018/01/23	2	46.90	1	46.75	46.75	1	2,552	0.04%
2018/01/22	1	46.80	98	46.83	46.75	-97	2,593	-3.74%
2018/01/19	2	47.50	0	0.00	47.40	2	2,660	0.08%
2018/01/18	5	47.80	0	0.00	47.60	5	2,692	0.19%
2018/01/12	2	48.03	2	48.05	47.80	0	3,009	0.00%
2018/01/11	7	47.47	3.2	47.44	47.05	3.8	3,037	0.13%
2018/01/10	2	48.03	0	0.00	48.10	2	3,084	0.06%
2018/01/09	23	47.95	6	48.25	48.00	17	3,122	0.54%
2018/01/04	6	49.77	3	49.45	49.45	3	3,273	0.09%
2018/01/03	6	49.93	0	0.00	49.75	6	3,364	0.18%
2018/01/02	80	49.43	0	0.00	49.30	80	3,458	2.31%