正崴 (2392)-國泰-桃園券商分點個股進出

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
45.40
漲跌
▼0.40
漲幅
-0.87%
成交量
1,341張
產業
上市電子零組件類股
591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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	3	45.78	45.40	-3	2,422	-0.12%
2024/04/24	0	0.00	37	45.16	45.80	-37	2,415	-1.53%
2024/04/23	0.2	44.70	0	0.00	44.60	0.2	2,415	0.01%
2024/04/22	0	0.00	0.1	44.30	44.15	-0.1	2,424	0.00%
2024/04/19	9	44.15	0.1	44.74	44.40	8.9	2,430	0.37%
2024/04/18	1	46.15	10	46.16	46.25	-9	2,388	-0.38%
2024/04/17	1	43.95	70	44.36	44.45	-69	2,355	-2.93%
2024/04/16	75	44.26	0	44.65	43.50	75	2,351	3.19%
2024/04/15	0	0.00	1	45.80	45.80	-1	2,301	-0.04%
2024/04/12	1	46.30	0	0.00	46.25	1	2,301	0.04%
2024/04/11	2	45.85	0	0.00	45.85	2	2,300	0.09%
2024/04/10	0	0.00	2	46.40	46.65	-2	2,389	-0.08%
2024/04/08	5	45.87	1	46.05	45.90	4	2,389	0.17%
2024/04/03	20	46.55	0.1	46.35	46.35	19.9	2,378	0.84%
2024/04/02	5	47.03	5	46.97	47.00	0	2,371	0.00%
2024/04/01	5	47.35	5	47.25	47.10	0	2,388	0.00%
2024/03/29	20.1	48.09	6.1	47.46	46.40	14.1	2,313	0.61%
2024/03/28	6.1	46.29	14.7	46.55	46.00	-8.6	2,161	-0.40%
2024/03/27	11	46.80	11	46.77	47.10	0	2,122	0.00%
2024/03/26	1	45.00	0	0.00	44.85	1	2,030	0.05%
2024/03/25	0	0.00	1	45.25	45.15	-1	2,077	-0.05%
2024/03/22	2	45.00	3	45.00	45.00	-1	2,139	-0.05%
2024/03/21	1	44.80	2	44.88	44.90	-1	2,252	-0.04%
2024/03/20	17.2	44.91	23	44.98	44.40	-5.8	2,327	-0.25%
2024/03/19	24	44.25	0.3	44.20	44.05	23.7	2,418	0.98%
2024/03/18	0	0.00	12	44.03	44.00	-12	2,711	-0.44%
2024/03/15	2	44.15	1.3	45.02	44.15	0.7	3,287	0.02%
2024/03/14	1	44.80	0.1	44.50	44.40	0.9	3,448	0.03%
2024/03/13	6.2	45.75	3	45.60	45.15	3.2	3,437	0.09%
2024/03/12	4	45.12	2	45.35	45.20	2	3,402	0.06%
2024/03/11	0	0.00	4.4	43.55	43.90	-4.4	3,333	-0.13%
2024/03/08	3.2	44.65	12	44.50	43.95	-8.8	3,332	-0.26%
2024/03/07	1.4	45.53	2	45.45	45.45	-0.6	3,320	-0.02%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/05	0.4	46.10	0	0.00	46.50	0.4	3,341	0.01%
2024/03/04	3.1	46.12	2	45.80	45.85	1.1	3,355	0.03%
2024/03/01	6.2	45.49	8	45.57	46.05	-1.8	3,335	-0.05%
2024/02/29	1	45.30	1	45.20	45.45	0	3,380	0.00%
2024/02/27	1	44.60	0	0.00	44.50	1	3,421	0.03%
2024/02/26	27.1	44.82	0	0.00	44.50	27.1	3,391	0.80%
2024/02/23	0	0.00	1	43.90	43.90	-1	3,346	-0.03%
2024/02/22	0.1	44.15	0	0.00	43.90	0.1	3,332	0.00%
2024/02/21	2	44.15	0	0.00	44.20	2	3,323	0.06%
2024/02/19	1	43.75	0	0.00	43.75	1	3,302	0.03%
2024/02/15	1	42.50	0	0.00	42.85	1	3,317	0.03%
2024/02/05	3	43.38	3	43.35	43.50	0	3,335	0.00%
2024/02/02	1.1	43.95	0	0.00	43.70	1.1	3,322	0.03%
2024/02/01	1.1	44.11	0	0.00	44.05	1.1	3,319	0.03%
2024/01/31	2	44.78	2	44.70	44.75	0	3,332	0.00%
2024/01/30	0	44.30	0	0.00	44.25	0	3,330	0.00%
2024/01/29	0	0.00	1.1	44.71	44.80	-1.1	3,325	-0.03%
2024/01/26	6	44.78	0	0.00	44.70	6	3,329	0.18%
2024/01/25	16.3	45.08	0	0.00	44.80	16.3	3,329	0.49%
2024/01/24	1	45.10	0	0.00	45.00	1	3,328	0.03%
2024/01/22	0	0.00	1	44.40	44.35	-1	3,319	-0.03%
2024/01/19	2.1	43.90	0	0.00	43.90	2.1	3,314	0.06%
2024/01/17	1	44.20	1	44.10	44.15	0	3,288	0.00%
2024/01/15	2.2	45.05	0	0.00	45.20	2.2	3,254	0.07%
2024/01/12	1	44.60	0	0.00	44.60	1	3,252	0.03%
2024/01/11	1	44.60	0	0.00	44.75	1	3,265	0.03%
2024/01/10	0.1	44.92	4	44.61	44.75	-3.9	3,293	-0.12%
2024/01/09	2.1	45.58	1	45.50	45.30	1.1	3,286	0.03%
2024/01/08	0	0.00	2	45.85	45.80	-2	3,284	-0.06%
2024/01/05	3	46.03	1	46.45	45.75	2	3,279	0.06%
2024/01/04	19	46.97	5.1	46.91	46.10	13.9	3,261	0.42%
2024/01/03	1	48.90	1	49.00	48.80	0	3,179	0.00%
2023/12/29	1	48.15	2	48.25	48.30	-1	3,162	-0.03%
2023/12/28	1	48.60	6.2	48.64	48.65	-5.2	3,161	-0.16%
2023/12/27	17	49.11	3	48.93	48.65	14	3,156	0.44%
2023/12/26	0	0.00	0	48.45	48.40	0	3,133	0.00%
2023/12/25	1	48.15	6	48.13	48.10	-5	3,137	-0.16%
2023/12/22	7.1	48.50	9	48.78	48.20	-1.9	3,145	-0.06%
2023/12/21	12.1	49.01	2	48.78	48.80	10.1	3,163	0.32%
2023/12/20	18	49.78	2	49.73	49.90	16	3,185	0.50%
2023/12/19	20	48.08	19	48.10	48.50	1	3,128	0.03%
2023/12/18	31	50.89	28	49.34	49.20	3	3,071	0.10%
2023/12/15	26	50.04	10	50.51	50.20	16	2,983	0.54%
2023/12/14	8.2	50.06	56.1	49.87	50.00	-47.9	3,012	-1.59%
2023/12/13	65	49.43	45.1	49.27	49.60	19.9	2,903	0.69%
2023/12/12	155.1	49.57	181.7	50.20	51.60	-26.5	2,612	-1.02%	大買/大賣/
2023/12/11	24.1	46.87	18.1	46.75	47.10	6	2,064	0.29%
2023/12/08	6	44.38	1	44.40	44.45	5	1,938	0.26%
2023/12/07	6	45.28	1	45.00	44.80	5	1,949	0.26%
2023/12/06	15.1	44.77	1	44.70	45.00	14.1	1,967	0.72%
2023/12/05	2	44.73	0	0.00	44.75	2	1,986	0.10%
2023/12/04	11	44.48	0	0.00	44.45	11	1,983	0.55%
2023/12/01	1	44.60	4	44.75	44.90	-3	1,982	-0.15%
2023/11/30	2.1	44.40	14	44.21	44.10	-12	2,001	-0.60%
2023/11/29	2	44.07	13	44.01	44.30	-11	2,037	-0.54%
2023/11/28	2	43.65	1	43.94	43.90	1	2,078	0.05%
2023/11/27	2	43.70	1	43.80	43.35	1	2,148	0.05%
2023/11/24	4	42.54	4	42.35	42.65	0	2,203	0.00%
2023/11/23	0	0.00	1	41.80	41.85	-1	2,166	-0.05%
2023/11/20	1	41.25	0	0.00	41.35	1	2,237	0.04%
2023/11/15	0	0.00	5	40.96	41.00	-5	2,289	-0.22%
2023/11/13	10	40.60	2	40.80	40.60	8	2,331	0.34%
2023/11/10	2	39.15	0	0.00	39.15	2	2,346	0.09%
2023/11/09	0	0.00	1	39.30	39.10	-1	2,462	-0.04%
2023/11/07	5	39.20	0.2	39.30	39.00	4.8	2,475	0.19%
2023/11/03	4	39.08	7.9	39.19	38.80	-3.9	2,484	-0.16%
2023/11/02	7	38.90	0	0.00	38.95	7	2,514	0.28%
2023/11/01	0	0.00	0.1	38.60	38.50	-0.1	2,515	0.00%
2023/10/31	2	38.50	0	0.00	38.45	2	2,523	0.08%
2023/10/30	2	39.00	0	39.50	38.80	2	2,538	0.08%
2023/10/26	0	39.15	0	0.00	39.00	0	2,588	0.00%
2023/10/25	0	39.55	1	39.50	39.55	-1	2,609	-0.04%
2023/10/20	1	38.95	0	0.00	38.95	1	2,848	0.04%
2023/10/18	0.1	39.70	0	0.00	39.80	0.1	2,917	0.00%
2023/10/17	0	0.00	1	40.65	40.70	-1	2,916	-0.03%
2023/10/16	0	40.95	0	0.00	40.75	0	2,938	0.00%
2023/10/12	5	41.35	0	0.00	41.30	5	2,990	0.17%
2023/10/11	1	40.95	0	0.00	41.10	1	2,993	0.03%
2023/10/06	1	41.15	0	0.00	41.35	1	2,980	0.03%
2023/10/05	1	40.90	0	0.00	40.95	1	2,995	0.03%
2023/10/03	0	0.00	0	41.15	41.05	0	3,016	0.00%
2023/09/27	1	40.40	0	0.00	40.35	1	3,132	0.03%
2023/09/26	3	40.95	1	41.15	40.95	2	3,146	0.06%
2023/09/25	1.3	42.61	0	0.00	41.90	1.3	3,118	0.04%
2023/09/21	3	41.50	0	0.00	41.35	3	3,053	0.10%
2023/09/20	5.1	42.10	3.1	42.66	41.85	2.1	3,045	0.07%
2023/09/19	4	44.63	4	43.64	42.75	0	3,033	0.00%
2023/09/18	0.1	43.65	1	43.50	43.10	-0.9	2,978	-0.03%
2023/09/15	2	43.23	4	43.20	43.00	-2	2,965	-0.07%
2023/09/14	2	43.55	10	43.58	43.50	-8	2,939	-0.27%
2023/09/13	3.1	45.07	0	0.00	44.40	3.1	2,898	0.11%
2023/09/12	1	44.00	0	0.00	43.80	1	2,897	0.03%
2023/09/11	1.1	43.79	1	43.55	43.80	0.1	2,894	0.00%
2023/09/08	0	45.05	9	44.89	44.85	-9	2,844	-0.32%
2023/09/07	2	45.73	0	0.00	45.90	2	2,816	0.07%
2023/09/06	3	45.58	2	45.68	45.80	1	2,882	0.03%
2023/09/05	5.2	45.72	6	46.22	45.90	-0.8	2,854	-0.03%
2023/09/04	11	46.80	9	46.69	46.65	2	2,804	0.07%
2023/09/01	3.3	46.01	2.3	46.13	45.85	1	2,740	0.03%
2023/08/31	4	46.66	2	46.43	46.65	2	2,656	0.07%
2023/08/30	5.2	45.27	7	45.49	45.80	-1.8	2,554	-0.07%
2023/08/29	3	44.10	1.1	43.97	44.10	1.9	2,428	0.08%
2023/08/28	1.1	43.86	4.2	43.89	43.80	-3.1	2,421	-0.13%
2023/08/25	0	0.00	2	43.38	43.25	-2	2,478	-0.08%
2023/08/24	0	0.00	1	43.10	43.05	-1	2,444	-0.04%
2023/08/23	0	0.00	3	43.00	42.95	-3	2,425	-0.12%
2023/08/22	0	0.00	0	42.55	42.60	0	2,386	0.00%
2023/08/21	0	0.00	1	42.20	42.40	-1	2,375	-0.04%
2023/08/18	0.1	42.60	0	0.00	42.95	0.1	2,361	0.00%
2023/08/17	2	42.85	5	42.50	42.85	-3	2,326	-0.13%
2023/08/16	2	42.40	6	42.13	42.35	-4	2,277	-0.18%
2023/08/15	3	42.30	2.1	40.88	42.20	0.9	2,221	0.04%
2023/08/14	12	40.08	13	39.89	39.95	-1	2,106	-0.05%
2023/08/11	0	0.00	20	38.71	39.00	-20	2,074	-0.96%
2023/08/10	0.2	38.87	0	0.00	38.75	0.2	2,084	0.01%
2023/08/08	0	39.80	0	0.00	40.00	0	2,112	0.00%
2023/08/04	1	38.50	0	0.00	38.50	1	2,080	0.05%
2023/08/02	3	38.30	1	38.35	38.25	2	2,074	0.10%
2023/08/01	11	38.85	5	38.80	38.70	6	2,050	0.29%
2023/07/31	2.2	39.39	0.1	39.20	39.00	2.1	2,043	0.10%
2023/07/28	0.1	39.70	1	39.35	39.70	-0.9	2,008	-0.04%
2023/07/27	6	40.13	0	0.00	40.00	6	1,985	0.30%
2023/07/26	7	40.71	0	0.00	40.50	7	1,964	0.36%
2023/07/25	8.1	43.28	5	43.00	43.30	3.1	1,855	0.17%
2023/07/24	0	0.00	2	43.20	43.05	-2	1,768	-0.11%
2023/07/21	0	0.00	3	42.16	42.95	-3	1,720	-0.18%
2023/07/20	2	42.13	3	42.58	42.20	-1	1,692	-0.06%
2023/07/19	3	42.92	1	43.15	42.80	2	1,639	0.12%
2023/07/18	1	44.10	4.5	43.41	43.25	-3.5	1,633	-0.21%
2023/07/17	2	43.63	11.2	43.65	43.95	-9.2	1,619	-0.57%
2023/07/14	0.3	43.05	1	43.20	43.00	-0.7	1,631	-0.04%
2023/07/13	4.3	43.28	3	43.33	42.95	1.3	1,683	0.08%
2023/07/12	1	42.65	2	42.68	42.80	-1	1,682	-0.06%
2023/07/11	4	43.29	0	0.00	43.05	4	1,709	0.23%
2023/07/10	3	43.02	0	0.00	42.90	3	1,779	0.17%
2023/07/07	1	43.55	2	43.80	43.25	-1	1,869	-0.05%
2023/07/06	0	0.00	4.5	44.26	43.70	-4.5	1,839	-0.24%
2023/07/05	11	43.67	0	0.00	43.50	11	1,757	0.63%
2023/07/04	0	0.00	34.1	43.11	43.25	-34.1	1,720	-1.98%
2023/06/28	1.5	42.20	10	41.94	42.00	-8.5	1,691	-0.50%
2023/06/27	5	42.20	0	0.00	42.25	5	1,705	0.29%
2023/06/26	8	42.64	20	42.80	42.55	-12	1,751	-0.69%
2023/06/21	1	41.80	0	0.00	41.90	1	1,884	0.05%
2023/06/20	0	0.00	11	41.45	41.60	-11	1,906	-0.58%
2023/06/19	0	0.00	13	41.80	41.70	-13	1,906	-0.68%
2023/06/16	4	42.31	2	42.30	41.90	2	1,926	0.10%
2023/06/14	0	41.90	1	42.15	41.80	-1	1,881	-0.05%
2023/06/13	0.1	42.00	0	0.00	42.05	0.1	1,890	0.01%
2023/06/12	1	41.95	0	0.00	41.90	1	1,870	0.05%
2023/06/08	0	40.80	0	40.80	40.80	0	1,797	0.00%
2023/06/07	1	41.85	1	41.70	41.60	0	1,797	0.00%
2023/06/06	0	0.00	1	42.05	41.85	-1	1,808	-0.06%
2023/06/05	0	41.80	14	42.02	41.95	-14	1,809	-0.77%
2023/06/02	0	0.00	3	41.57	41.75	-3	1,802	-0.17%
2023/06/01	1.3	41.78	1	41.70	41.65	0.3	1,802	0.02%
2023/05/31	6.1	41.72	1.1	41.64	41.65	5	1,784	0.28%
2023/05/30	5	40.35	0	0.00	40.35	5	1,698	0.29%
2023/05/29	2	40.30	0	0.00	40.30	2	1,722	0.12%
2023/05/26	0	0.00	1	39.86	40.00	-1	1,734	-0.06%
2023/05/25	1	40.10	6	40.20	40.10	-5	1,743	-0.29%
2023/05/24	10	40.38	0	0.00	40.50	10	1,745	0.57%
2023/05/23	0.1	40.50	0	40.36	40.40	0	1,756	0.00%
2023/05/22	0	0.00	1.3	40.27	40.30	-1.3	1,757	-0.07%
2023/05/19	1	40.10	2	40.10	40.05	-1	1,758	-0.06%
2023/05/18	0	40.20	0	40.20	40.10	0	1,762	0.00%
2023/05/16	19	39.52	0	0.00	39.50	19	1,757	1.08%
2023/05/15	5	39.51	1	39.05	39.50	4	1,763	0.23%
2023/05/12	0.1	40.85	0	40.50	40.80	0.1	1,747	0.01%
2023/05/11	2	40.95	0	0.00	40.70	2	1,783	0.11%
2023/05/10	0	41.60	2	41.50	41.70	-2	1,799	-0.11%
2023/05/09	1	41.90	0	0.00	41.60	1	1,820	0.05%
2023/05/08	0	0.00	0.6	42.05	42.00	-0.6	1,870	-0.03%
2023/05/05	10	41.75	0	0.00	41.40	10	1,910	0.52%
2023/05/02	1.1	42.15	1	42.55	42.45	0.1	1,981	0.00%
2023/04/28	1	42.00	1	41.75	41.90	0	2,000	0.00%
2023/04/27	1	41.35	1	41.20	41.15	0	1,989	0.00%
2023/04/26	0.1	41.30	0	0.00	41.30	0.1	1,981	0.00%
2023/04/25	0.1	40.61	0	0.00	40.60	0.1	1,982	0.00%
2023/04/21	20	42.23	5	41.86	41.45	15	1,950	0.77%
2023/04/20	1.1	42.60	1	42.40	42.35	0.1	1,929	0.00%
2023/04/19	6	43.38	7	43.51	43.25	-1	1,909	-0.05%
2023/04/18	6	43.52	35	43.59	42.95	-29.1	1,859	-1.56%
2023/04/17	7	43.06	0	0.00	43.35	7	1,795	0.39%
2023/04/14	5	43.00	9	43.24	43.25	-4	1,775	-0.23%
2023/04/13	4	43.26	7	43.42	43.05	-3	1,728	-0.17%
2023/04/12	106	42.85	119.2	42.85	43.15	-13.2	1,639	-0.80%	大買/大賣/
2023/04/11	3	41.73	7.2	41.89	41.75	-4.2	1,520	-0.28%
2023/04/10	1	41.70	0.3	41.70	41.60	0.7	1,514	0.05%
2023/04/07	0	0.00	0.1	41.55	41.80	-0.1	1,506	0.00%
2023/04/06	0.1	41.35	1	41.35	41.40	-0.9	1,501	-0.06%
2023/03/31	2	41.50	1	41.40	41.35	1	1,495	0.07%
2023/03/30	14	41.74	2	41.55	41.35	12	1,482	0.81%
2023/03/29	5	41.43	0	0.00	41.95	5	1,479	0.34%
2023/03/28	4	41.35	10.1	41.35	41.40	-6.1	1,476	-0.41%
2023/03/27	38.1	42.55	4.1	42.39	41.70	34	1,461	2.32%
2023/03/24	28	42.71	4	42.42	42.85	24.1	1,396	1.72%
2023/03/23	0	40.30	17	40.27	40.05	-17	1,192	-1.42%
2023/03/22	11	39.45	0	0.00	39.40	11	1,175	0.94%
2023/03/21	7	39.53	0	0.00	39.40	7	1,182	0.59%
2023/03/17	0	0.00	1	39.80	39.10	-1	1,183	-0.08%
2023/03/16	3	38.20	1	38.05	38.30	2	1,158	0.17%
2023/03/14	0	0.00	2	39.00	38.80	-2	1,222	-0.16%
2023/03/07	0	0.00	7.1	40.30	40.25	-7.1	1,633	-0.43%
2023/03/03	1	39.45	0	0.00	39.30	1	1,789	0.06%
2023/03/01	1	38.90	0	0.00	39.00	1	1,778	0.06%
2023/02/24	2.2	39.80	0	0.00	39.90	2.2	1,752	0.12%
2023/02/23	8.4	39.85	10	40.25	39.90	-1.6	1,738	-0.09%
2023/02/21	0	0.00	0.1	40.50	40.40	-0.1	1,727	0.00%
2023/02/20	0.1	40.00	5	40.10	40.05	-4.9	1,730	-0.28%
2023/02/17	0.1	39.85	0	0.00	40.05	0.1	1,741	0.01%
2023/02/15	0	0.00	1	39.90	39.95	-1	1,809	-0.06%
2023/02/13	0.7	39.75	0	0.00	39.60	0.7	1,831	0.04%
2023/02/09	0	0.00	11	40.76	40.75	-11	1,811	-0.61%
2023/02/08	0	0.00	9	40.31	40.35	-9	1,776	-0.51%
2023/02/07	0	0.00	1	40.00	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	2	40.10	40.10	-2	1,736	-0.12%
2023/02/03	0	0.00	5	39.64	39.80	-5	1,685	-0.30%
2023/02/02	0	39.05	3	39.30	39.55	-3	1,646	-0.18%
2023/02/01	0	0.00	1	38.80	38.70	-1	1,603	-0.06%
2023/01/31	0.1	38.49	32	38.46	38.55	-31.9	1,595	-2.00%
2023/01/30	0	0.00	1	38.05	38.00	-1	1,579	-0.06%
2023/01/16	0.1	36.70	0.1	36.75	36.70	0	1,555	0.00%
2023/01/13	9.1	37.02	0	0.00	36.85	9.1	1,559	0.59%
2023/01/12	0	0.00	0	37.60	37.35	0	1,624	0.00%
2023/01/11	0	37.60	0	0.00	37.50	0	1,638	0.00%
2023/01/10	1.1	37.51	1	37.50	37.50	0.1	1,657	0.01%
2023/01/09	1.1	37.25	0	0.00	37.30	1.1	1,680	0.06%
2023/01/06	1	37.05	0	0.00	37.10	1	1,711	0.06%
2023/01/04	2.2	36.85	9	36.85	37.00	-6.8	1,848	-0.37%
2022/12/28	0	37.00	0	0.00	36.65	0	2,133	0.00%
2022/12/26	0	36.85	0	0.00	37.10	0	2,135	0.00%
2022/12/23	2	36.70	0	0.00	36.85	2	2,139	0.09%
2022/12/21	4	36.69	0	0.00	36.65	4	2,143	0.19%
2022/12/20	19	37.34	1.1	37.19	36.85	17.9	2,127	0.84%
2022/12/19	5.7	37.71	0	0.00	37.85	5.7	2,122	0.27%
2022/12/16	1	38.00	13.7	38.18	38.40	-12.7	2,114	-0.60%
2022/12/15	1.1	38.39	1.9	38.41	38.40	-0.8	2,107	-0.04%
2022/12/14	2.4	38.48	3.1	38.41	38.35	-0.7	2,106	-0.03%
2022/12/13	1.3	38.05	1	38.15	37.95	0.3	2,097	0.01%
2022/12/12	1.1	37.78	3.1	38.17	38.40	-2	2,085	-0.09%
2022/12/09	11.9	38.53	3	38.20	38.25	8.9	2,083	0.43%
2022/12/08	0	38.60	1.1	39.04	39.00	-1.1	2,060	-0.05%
2022/12/07	6.8	38.66	5	39.03	38.85	1.8	2,051	0.09%
2022/12/06	16	39.69	35	39.65	39.40	-19	2,018	-0.94%
2022/12/05	29	39.72	12	39.23	39.25	17	1,974	0.86%
2022/12/02	0.1	39.50	17.1	39.72	39.90	-17	1,934	-0.88%
2022/12/01	22	39.36	48	38.80	39.20	-26	1,848	-1.41%
2022/11/30	1.6	39.03	7.1	39.24	39.40	-5.4	1,783	-0.30%
2022/11/29	16.9	39.01	12	38.91	38.80	4.9	1,697	0.29%
2022/11/28	3.1	37.44	93	37.97	38.20	-89.9	1,540	-5.84%
2022/11/25	25.2	36.87	11.2	36.89	36.35	14	1,451	0.96%
2022/11/24	4	35.89	4.4	36.18	36.25	-0.5	1,383	-0.03%
2022/11/23	0.1	35.50	0	0.00	35.45	0.1	1,373	0.01%
2022/11/22	3	35.25	0	0.00	35.25	3	1,391	0.22%
2022/11/18	1.7	35.80	3	35.75	35.70	-1.3	1,428	-0.09%
2022/11/17	0	0.00	1	35.65	35.55	-1	1,444	-0.07%
2022/11/16	2.1	35.32	0	0.00	35.30	2.1	1,460	0.15%
2022/11/15	1	35.70	0	0.00	35.85	1	1,498	0.07%
2022/11/14	5.7	35.73	20	35.59	35.75	-14.3	1,600	-0.89%
2022/11/11	13.8	34.91	0.1	34.85	34.70	13.7	1,623	0.84%
2022/11/10	8.2	34.91	0	0.00	35.20	8.2	1,644	0.50%
2022/11/09	3.3	35.16	5	35.40	35.40	-1.7	1,645	-0.10%
2022/11/08	7	35.02	0	0.00	34.90	7	1,631	0.43%
2022/11/02	0	0.00	5	34.30	34.60	-5	1,607	-0.31%
2022/11/01	0	0.00	2	34.10	34.10	-2	1,609	-0.12%
2022/10/28	2	33.38	0	0.00	33.30	2	1,606	0.13%
2022/10/27	0	0.00	2	34.00	34.20	-2	1,596	-0.13%
2022/10/26	2.3	33.52	0	0.00	33.40	2.3	1,587	0.14%
2022/10/21	0.1	34.15	0	0.00	34.40	0.1	1,560	0.01%
2022/10/20	7	34.67	0	0.00	34.60	7	1,554	0.45%
2022/10/19	12.7	35.75	0	0.00	35.70	12.7	1,482	0.86%
2022/10/14	0	0.00	1	36.55	36.60	-1	1,417	-0.07%
2022/10/13	12.1	36.36	2	35.90	34.80	10.1	1,383	0.73%
2022/10/12	6.2	36.96	7	36.93	37.20	-0.8	1,324	-0.06%
2022/10/11	8	36.69	9	36.87	36.35	-1	1,265	-0.08%
2022/10/07	6	36.54	7	37.29	37.25	-1	1,124	-0.09%
2022/10/05	2	34.08	10	33.94	33.80	-8	974	-0.82%
2022/10/04	10	33.82	0	0.00	33.80	10	974	1.03%
2022/10/03	0	0.00	10	33.33	33.25	-10	969	-1.03%
2022/09/30	1.2	33.10	0	0.00	33.90	1.2	967	0.12%
2022/09/29	13	33.15	0	0.00	33.00	13	961	1.35%
2022/09/28	0	33.50	0	0.00	32.90	0	961	0.00%
2022/09/27	0	33.45	0	0.00	33.95	0	957	0.00%
2022/09/26	0	33.92	10	33.50	33.45	-10	956	-1.04%
2022/09/23	0	35.31	0	0.00	34.80	0	950	0.00%
2022/09/22	0	35.36	0	0.00	35.40	0	953	0.00%
2022/09/21	0	0.00	10	35.60	35.60	-10	946	-1.06%
2022/09/20	0	0.00	1	36.50	36.60	-1	940	-0.11%
2022/09/19	4.3	36.25	10	36.13	36.45	-5.7	939	-0.60%
2022/09/16	3.1	36.57	30	36.78	36.50	-26.9	946	-2.84%
2022/09/15	23	36.95	0	0.00	36.85	23	950	2.42%
2022/09/14	0	36.85	1	36.90	36.95	-1	964	-0.10%
2022/09/13	1	36.75	1	36.85	36.95	0	972	0.00%
2022/09/12	17	36.70	0	0.00	36.80	17	974	1.74%
2022/09/08	1	36.45	0	0.00	36.45	1	971	0.11%
2022/09/07	0	35.55	1	35.60	35.60	-1	964	-0.10%
2022/09/06	5.5	36.15	1	36.00	36.00	4.5	962	0.47%
2022/09/05	30	36.53	0	0.00	36.55	30	954	3.14%
2022/09/02	0	0.00	30	36.84	37.00	-30	952	-3.15%
2022/09/01	35	36.70	0	0.00	36.70	35	942	3.71%
2022/08/31	0	0.00	1	37.30	37.30	-1	928	-0.11%
2022/08/30	3	37.65	10	37.51	37.65	-7	919	-0.76%
2022/08/29	10	37.05	50	36.83	37.35	-40	910	-4.39%
2022/08/26	0	0.00	2	37.68	37.90	-2	892	-0.22%
2022/08/25	1.1	37.35	1	37.50	37.50	0.1	871	0.01%
2022/08/24	21.1	37.34	7	37.26	37.35	14.1	854	1.65%
2022/08/22	24.2	37.89	0	0.00	37.35	24.2	816	2.97%
2022/08/19	66	37.71	13.5	38.11	38.25	52.5	759	6.92%
2022/08/18	15	36.78	16	36.80	36.95	-1	642	-0.16%
2022/08/17	3	35.27	4.2	36.22	36.40	-1.2	582	-0.20%
2022/08/16	0	34.20	0.1	34.70	34.85	-0.1	524	-0.01%
2022/08/15	20	34.12	0	0.00	34.15	20	510	3.92%
2022/08/12	0	0.00	0.1	33.47	33.40	-0.1	500	-0.03%
2022/08/11	0	0.00	2	32.78	32.80	-2	494	-0.40%
2022/08/08	0	32.30	0	0.00	32.10	0	484	0.00%
2022/08/05	1	32.15	0	0.00	32.10	1	477	0.21%
2022/08/04	0.1	31.71	0	0.00	31.65	0.1	479	0.01%
2022/08/03	1.1	32.11	0	0.00	32.00	1.1	473	0.22%
2022/08/02	1	32.10	0	0.00	32.35	1	481	0.21%
2022/08/01	2.1	32.50	0	0.00	32.50	2.1	484	0.43%
2022/07/28	6.1	32.18	0	0.00	32.15	6.1	486	1.25%
2022/07/27	1.1	32.05	0	0.00	32.10	1.1	489	0.21%
2022/07/26	5	32.25	0	0.00	32.05	5	489	1.02%
2022/07/25	2.1	32.31	0	0.00	32.25	2.1	489	0.43%
2022/07/22	0	31.92	0	0.00	31.85	0	491	0.01%
2022/07/21	0.1	31.53	0	0.00	31.70	0.1	509	0.02%
2022/07/20	1.5	31.67	0	0.00	31.55	1.5	508	0.29%
2022/07/19	0.1	31.95	0	0.00	31.45	0.1	511	0.03%
2022/07/18	0	32.50	20	32.47	32.65	-20	514	-3.88%
2022/07/15	12.1	32.19	0	0.00	32.10	12.1	500	2.43%
2022/07/14	0.2	32.15	0	0.00	32.10	0.2	504	0.04%
2022/07/12	1.4	31.46	2	31.40	31.35	-0.6	504	-0.11%
2022/07/11	0	32.50	0	0.00	32.35	0	512	0.01%
2022/07/08	0.2	32.40	0	0.00	32.30	0.2	518	0.03%
2022/07/07	1.2	31.62	1	31.75	31.60	0.2	521	0.03%
2022/07/06	0.5	31.91	0	0.00	31.40	0.5	529	0.09%
2022/07/05	0.2	32.50	0	0.00	32.30	0.2	543	0.03%
2022/07/04	0.6	32.31	0	0.00	32.10	0.6	549	0.11%
2022/07/01	0.4	32.49	0	0.00	32.05	0.4	557	0.07%
2022/06/30	0.1	33.53	0	0.00	33.05	0.1	556	0.01%
2022/06/29	0	0.00	5	34.10	34.15	-5	550	-0.91%
2022/06/28	1	34.45	0	0.00	34.45	1	563	0.18%
2022/06/27	0	34.60	91	34.68	34.80	-91	577	-15.75%
2022/06/24	60	34.69	1	34.80	34.60	59	583	10.11%
2022/06/23	0	33.90	0	0.00	33.95	0	579	0.00%
2022/06/22	30	34.22	2	34.10	33.95	28	590	4.74%
2022/06/20	1.1	32.81	0	0.00	32.50	1.1	580	0.19%
2022/06/17	2	33.33	0	0.00	33.20	2	578	0.35%
2022/06/16	0.1	34.00	0	0.00	33.50	0.1	574	0.02%
2022/06/14	0.1	33.82	1	33.70	33.85	-0.9	588	-0.15%
2022/06/13	3.1	34.02	0	0.00	33.95	3.1	593	0.53%
2022/06/10	0	34.75	0	0.00	34.65	0	594	0.01%
2022/06/09	1	34.75	0	0.00	34.75	1	596	0.17%
2022/06/08	2	34.40	0	0.00	34.50	2	598	0.34%
2022/06/07	0	34.40	41	34.31	34.30	-41	601	-6.81%
2022/06/06	0.5	34.50	1	34.35	34.35	-0.5	605	-0.08%
2022/06/02	1	34.90	0	0.00	34.90	1	609	0.16%
2022/06/01	0	35.15	0	0.00	35.10	0	621	0.00%
2022/05/31	1	34.70	0	0.00	34.90	1	624	0.16%
2022/05/30	0	34.45	12	34.35	34.45	-12	624	-1.92%
2022/05/27	0	0.00	49	34.12	34.05	-49	624	-7.85%
2022/05/26	1	34.00	0	0.00	33.80	1	626	0.16%
2022/05/25	0	33.60	0	0.00	33.65	0	629	0.00%
2022/05/24	0.1	33.67	0	0.00	33.55	0.1	635	0.02%
2022/05/23	2	33.60	0	0.00	33.60	2	638	0.32%
2022/05/20	0.1	33.85	0	0.00	34.20	0.1	642	0.01%
2022/05/19	0.1	33.51	0	0.00	33.65	0.1	644	0.01%
2022/05/16	0	33.40	0	0.00	33.05	0	672	0.00%
2022/05/13	0	33.02	4	32.98	32.85	-4	675	-0.59%
2022/05/12	1.1	32.76	4	32.78	32.70	-2.9	687	-0.43%
2022/05/11	0.2	33.68	0	0.00	33.30	0.2	689	0.02%
2022/05/10	5.3	33.60	4	32.90	34.00	1.3	693	0.19%
2022/05/09	1.2	33.31	0	0.00	33.25	1.2	690	0.18%
2022/05/06	0.1	34.06	0	0.00	33.85	0.1	693	0.02%
2022/05/05	0.1	34.60	0	0.00	34.40	0.1	699	0.01%
2022/05/04	0.1	34.45	0	0.00	34.30	0.1	705	0.01%
2022/05/03	0	34.30	0	0.00	34.20	0	718	0.00%
2022/04/29	0	34.00	0	0.00	34.05	0	741	0.00%
2022/04/28	0.4	34.14	5	33.80	34.15	-4.7	762	-0.61%
2022/04/27	3.3	33.95	0	0.00	33.75	3.3	769	0.42%
2022/04/26	4.1	35.05	0	0.00	35.00	4.1	766	0.54%
2022/04/25	0.4	35.31	5	35.20	35.00	-4.6	773	-0.60%
2022/04/22	0	35.80	0	0.00	35.75	0	774	0.00%
2022/04/19	0.1	35.00	0	0.00	35.05	0.1	839	0.01%
2022/04/18	0.1	34.86	0	0.00	34.60	0.1	869	0.01%
2022/04/15	0.5	35.10	0	0.00	34.90	0.5	903	0.05%
2022/04/13	0.2	35.58	0	0.00	35.50	0.2	1,170	0.02%
2022/04/12	1.3	35.46	0	0.00	35.25	1.3	1,436	0.09%
2022/04/11	5.2	36.43	0	0.00	35.95	5.2	1,527	0.34%
2022/04/08	5.1	37.00	0	0.00	36.90	5.1	1,637	0.31%
2022/04/07	0.3	37.22	0	0.00	37.00	0.3	1,639	0.02%
2022/04/06	1	37.20	0	0.00	37.50	1	1,631	0.06%
2022/04/01	3.6	37.44	0	0.00	37.50	3.6	1,630	0.22%
2022/03/31	4	37.50	0	0.00	37.85	4	1,642	0.24%
2022/03/30	1	37.60	0	0.00	37.70	1	1,638	0.06%
2022/03/28	0.3	37.80	0	0.00	38.05	0.3	1,618	0.02%
2022/03/25	0	0.00	0	38.25	38.30	0	1,615	0.00%
2022/03/23	0.1	38.65	0	0.00	38.80	0.1	1,592	0.01%
2022/03/22	0	0.00	10	38.15	38.25	-10	1,589	-0.63%
2022/03/16	3	37.50	0	0.00	37.60	3	1,588	0.19%
2022/03/15	1.1	37.66	0	0.00	37.70	1.1	1,594	0.07%
2022/03/14	0.1	38.10	0	0.00	38.05	0.1	1,596	0.00%
2022/03/11	0.2	38.20	0	0.00	38.00	0.2	1,596	0.01%
2022/03/10	5	38.25	0	0.00	38.25	5	1,596	0.31%
2022/03/09	0.2	37.98	0	0.00	37.70	0.2	1,599	0.01%
2022/03/08	0.5	37.89	0	0.00	37.55	0.5	1,606	0.03%
2022/03/07	2	37.88	1	37.95	37.90	1	1,602	0.06%
2022/03/04	0.1	38.40	0	0.00	38.35	0.1	1,594	0.01%
2022/03/03	1	38.65	0	0.00	38.65	1	1,600	0.06%
2022/02/25	0	0.00	1	38.20	38.20	-1	1,619	-0.06%
2022/02/24	1	38.35	6	38.46	38.00	-5	1,654	-0.30%
2022/02/22	0	0.00	1	38.55	38.70	-1	1,656	-0.06%
2022/02/21	0.1	39.15	1	39.15	39.20	-0.9	1,667	-0.05%
2022/02/18	0.8	39.15	0	0.00	39.15	0.8	1,694	0.04%
2022/02/17	5	39.00	1	39.15	38.90	4	1,694	0.24%
2022/02/16	0.1	38.49	0	0.00	38.40	0.1	1,697	0.01%
2022/02/15	0.1	38.30	0	0.00	38.15	0.1	1,697	0.01%
2022/02/14	0	38.25	0.4	38.23	38.15	-0.4	1,700	-0.02%
2022/02/11	1	38.55	5.6	38.61	38.60	-4.6	1,697	-0.27%
2022/02/10	1.2	38.91	0	0.00	39.05	1.2	1,697	0.07%
2022/02/08	0	0.00	1	38.70	38.85	-1	1,700	-0.06%
2022/01/25	5.2	37.70	0	0.00	37.55	5.2	1,721	0.30%
2022/01/24	2.1	37.91	0	0.00	37.85	2.1	1,715	0.12%
2022/01/21	0.2	38.43	6	38.43	38.40	-5.8	1,712	-0.34%
2022/01/20	9	38.84	0	0.00	39.00	9	1,725	0.52%
2022/01/19	1	38.50	1	38.60	38.55	0	1,736	0.00%
2022/01/18	2	39.05	1	38.90	38.90	1	1,724	0.06%
2022/01/14	5	38.64	2	38.78	38.65	3	1,719	0.17%
2022/01/13	2.1	39.18	11	39.16	39.30	-8.9	1,718	-0.52%
2022/01/11	2	39.80	2	39.60	39.50	0	1,678	0.00%
2022/01/10	1.2	40.19	0	40.20	40.15	1.2	1,653	0.07%
2022/01/07	3	40.82	6	41.02	40.70	-3	1,623	-0.18%
2022/01/06	24	42.29	24	42.41	41.80	0	1,541	0.00%
2022/01/05	23.1	42.44	10.1	41.77	42.80	13	1,360	0.96%
2022/01/04	10.2	41.37	8	40.98	40.80	2.2	1,101	0.20%
2022/01/03	3.1	41.00	16.2	41.09	41.35	-13	1,033	-1.26%
2021/12/30	0.5	39.55	0	0.00	39.55	0.5	963	0.05%
2021/12/29	0.2	39.40	1	39.25	39.30	-0.8	1,040	-0.08%
2021/12/28	0	39.45	0	0.00	39.40	0	1,040	0.00%
2021/12/22	0	38.75	0	0.00	38.75	0	1,042	0.00%
2021/12/21	0	0.00	4	38.55	38.60	-4	1,043	-0.38%
2021/12/20	0.4	38.73	7	38.56	38.55	-6.6	1,049	-0.63%
2021/12/17	0.1	38.79	0	0.00	38.50	0.1	1,055	0.01%
2021/12/14	0	39.01	1	38.85	38.75	-1	1,085	-0.09%
2021/12/13	0	0.00	2	39.23	39.25	-2	1,092	-0.18%
2021/12/09	4	38.86	1	38.70	38.90	3	1,087	0.28%
2021/12/08	0	0.00	7	38.49	38.50	-7	1,076	-0.65%
2021/12/07	0.1	38.30	0	0.00	38.15	0.1	1,069	0.01%
2021/12/03	4.1	38.04	0	0.00	38.15	4.1	1,082	0.38%
2021/12/02	1	38.30	5	38.15	38.00	-4	1,078	-0.37%
2021/12/01	0	38.40	0	0.00	38.40	0	1,073	0.00%
2021/11/30	1	38.51	2	38.40	38.40	-1	1,074	-0.09%
2021/11/26	0	0.00	2	38.90	38.80	-2	1,086	-0.18%
2021/11/25	5	39.45	0	0.00	39.50	5	1,083	0.46%
2021/11/24	0.3	39.25	1	39.60	39.65	-0.7	1,082	-0.07%
2021/11/23	9	39.32	0	0.00	39.05	9	1,079	0.83%
2021/11/22	0	0.00	1	39.50	39.70	-1	1,045	-0.10%
2021/11/19	0	0.00	1	39.35	39.10	-1	1,037	-0.10%
2021/11/18	0	0.00	5	39.20	39.20	-5	1,034	-0.48%
2021/11/17	5	39.35	0.3	39.55	39.55	4.7	1,021	0.46%
2021/11/16	0	38.80	0	0.00	38.85	0	999	0.00%
2021/11/15	0	38.60	1	38.99	38.65	-1	998	-0.10%
2021/11/12	0	0.00	3	38.95	38.90	-3	991	-0.30%
2021/11/10	0	0.00	1	39.05	38.95	-1	1,017	-0.10%
2021/11/09	0	38.85	1	38.85	38.85	-1	1,027	-0.09%
2021/11/08	0	38.75	0	0.00	38.60	0	1,031	0.00%
2021/11/04	0	39.00	0	0.00	39.00	0	1,053	0.00%
2021/11/03	1.1	38.57	1	38.80	38.85	0.1	1,048	0.01%
2021/11/02	1.1	39.24	0	0.00	38.40	1.1	1,045	0.10%
2021/11/01	1	38.41	13	38.55	38.80	-12	1,044	-1.15%
2021/10/29	14	38.52	0	0.00	38.60	14	1,058	1.32%
2021/10/28	6	38.20	17	38.56	39.05	-11	1,046	-1.05%
2021/10/27	0	0.00	1	37.85	37.80	-1	1,025	-0.10%
2021/10/26	6	38.27	5	38.15	38.20	1	1,027	0.10%
2021/10/25	1	38.10	0	0.00	38.10	1	1,036	0.10%
2021/10/22	2	37.45	0	0.00	37.60	2	1,058	0.19%
2021/10/21	5	37.90	0	0.00	37.60	5	1,091	0.46%
2021/10/20	1	37.75	0	0.00	37.80	1	1,077	0.09%
2021/10/18	0	0.00	0.4	37.30	37.50	-0.4	1,101	-0.04%
2021/10/15	0	0.00	3	37.30	37.45	-3	1,140	-0.26%
2021/10/14	1	37.15	1	37.00	36.90	0	1,250	0.00%
2021/10/13	2	37.15	0	0.00	37.10	2	1,332	0.15%
2021/10/08	2	38.80	1.3	38.89	38.40	0.7	1,463	0.05%
2021/10/07	7	38.52	2	38.60	38.30	5	1,858	0.27%
2021/10/06	0.1	38.25	2	38.45	38.10	-2	1,847	-0.11%
2021/10/04	0.1	37.10	0	0.00	36.85	0.1	1,783	0.00%
2021/10/01	1	37.40	0	0.00	37.20	1	1,804	0.06%
2021/09/30	0	0.00	0.2	38.10	38.05	-0.2	1,811	-0.01%
2021/09/29	1	37.50	0	0.00	37.50	1	1,819	0.05%
2021/09/23	0	0.00	0.4	37.10	36.90	-0.4	1,874	-0.02%
2021/09/22	1.5	36.50	0	0.00	36.50	1.5	1,882	0.08%
2021/09/17	3	37.10	0	0.00	36.90	3	1,883	0.16%
2021/09/16	10.1	37.38	0	0.00	37.35	10.1	1,891	0.53%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/13	1	37.75	0	0.00	38.00	1	1,917	0.05%
2021/09/10	1	37.70	0	0.00	37.90	1	1,936	0.05%
2021/09/09	0	37.55	0	0.00	37.60	0	1,960	0.00%
2021/09/08	2.1	37.83	1	37.75	37.60	1.1	1,976	0.05%
2021/09/03	0	0.00	1	38.70	38.75	-1	1,992	-0.05%
2021/09/02	2	38.70	0	0.00	38.35	2	1,994	0.10%
2021/09/01	0	0.00	5	38.70	38.60	-5	1,996	-0.25%
2021/08/31	2.1	38.31	0	0.00	38.30	2.1	1,991	0.10%
2021/08/30	0.1	38.80	0	0.00	38.80	0.1	1,993	0.00%
2021/08/27	2	38.80	0	0.00	38.80	2	2,002	0.10%
2021/08/26	1.1	38.61	0	0.00	38.55	1.1	2,000	0.05%
2021/08/20	1	37.70	0.5	37.63	37.55	0.5	2,072	0.02%
2021/08/18	16	38.10	2	37.53	38.50	14	2,080	0.67%
2021/08/17	6	38.32	0	0.00	37.90	6	2,091	0.29%
2021/08/16	1	38.79	0	0.00	38.40	1	2,086	0.05%
2021/08/13	0	0.00	28	39.63	39.20	-28	2,080	-1.35%
2021/08/12	3	39.72	0	0.00	39.75	3	2,080	0.14%
2021/08/11	0	0.00	1	40.05	39.90	-1	2,097	-0.05%
2021/08/10	0	0.00	2	40.00	40.05	-2	2,122	-0.09%
2021/08/09	0	0.00	1	40.45	40.40	-1	2,172	-0.05%
2021/08/06	2	41.10	0	0.00	40.85	2	2,197	0.09%
2021/08/05	0	0.00	1	41.00	41.10	-1	2,223	-0.04%
2021/08/04	8	39.91	0	0.00	40.30	8	2,282	0.35%
2021/08/02	7	40.50	3	40.43	40.45	4	2,335	0.17%
2021/07/29	1	40.70	0	0.00	40.85	1	2,357	0.04%
2021/07/28	0	0.00	0.5	40.60	41.00	-0.5	2,374	-0.02%
2021/07/27	8	41.53	0	0.00	41.20	8	2,410	0.33%
2021/07/26	6	41.08	1	41.15	41.35	5	2,424	0.21%
2021/07/23	5	41.25	0	0.00	41.20	5	2,446	0.20%
2021/07/22	2.2	40.90	0	0.00	40.85	2.2	2,455	0.09%
2021/07/21	5.4	40.80	3.1	41.25	40.60	2.3	2,469	0.09%
2021/07/20	9.2	41.39	2.3	41.87	41.35	6.9	2,457	0.28%
2021/07/19	7.4	45.00	15.5	45.02	45.00	-8	2,360	-0.34%
2021/07/16	9	45.32	3.1	45.57	45.30	5.9	2,335	0.25%
2021/07/15	4.3	45.70	1.3	45.78	45.85	3	2,300	0.13%
2021/07/14	63.6	46.77	103.5	47.09	46.15	-39.9	2,248	-1.77%	大賣/
2021/07/13	1.1	43.46	5	43.70	44.00	-3.9	1,848	-0.21%
2021/07/12	1.1	43.06	0	0.00	43.20	1.1	1,833	0.06%
2021/07/08	1.5	42.82	1	42.75	43.00	0.5	1,891	0.03%
2021/07/07	1.4	43.50	0	0.00	43.35	1.4	1,915	0.07%
2021/07/06	0.2	43.30	0	0.00	43.40	0.2	1,954	0.01%
2021/07/05	1.5	43.25	1	43.00	43.35	0.5	2,016	0.02%
2021/06/30	0.2	42.20	0	0.00	42.25	0.2	2,121	0.01%
2021/06/29	5	42.03	1	42.05	41.90	4	2,156	0.19%
2021/06/28	0.2	42.20	0	0.00	42.30	0.2	2,172	0.01%
2021/06/25	100.1	42.20	19	42.04	42.00	81.1	2,200	3.68%
2021/06/24	2	41.15	22	41.65	41.55	-20	2,257	-0.89%
2021/06/23	1	41.05	0	0.00	41.05	1	2,305	0.04%
2021/06/21	1.2	40.26	0	0.00	40.10	1.2	2,365	0.05%
2021/06/18	2.1	40.80	0	0.00	40.90	2.1	2,524	0.08%
2021/06/17	1	41.05	0	0.00	41.15	1	2,589	0.04%
2021/06/16	0.1	40.40	0	0.00	40.55	0.1	2,646	0.00%
2021/06/15	1.4	40.51	0	0.00	40.35	1.4	2,701	0.05%
2021/06/11	0.1	40.80	0	0.00	40.85	0.1	2,818	0.00%
2021/06/08	0.1	40.05	0	0.00	40.00	0.1	2,888	0.00%
2021/06/07	4	39.99	1	40.20	40.35	3	2,901	0.10%
2021/06/04	2.3	40.50	0	0.00	40.40	2.3	2,906	0.08%
2021/06/02	9	40.74	0	0.00	40.65	9	2,943	0.31%
2021/05/31	0	0.00	1	40.20	40.20	-1	2,949	-0.03%
2021/05/28	0.2	39.70	0	0.00	39.95	0.2	2,990	0.01%
2021/05/27	2.2	39.41	0	0.00	39.65	2.2	2,999	0.07%
2021/05/26	0.1	39.90	0	0.00	39.75	0.1	3,014	0.00%
2021/05/25	0.1	39.89	2	40.00	39.85	-1.9	3,032	-0.06%
2021/05/24	5	38.50	0	0.00	39.10	5	3,059	0.16%
2021/05/21	1.1	38.65	0	0.00	38.65	1.1	3,162	0.03%
2021/05/20	2	38.25	0	0.00	38.25	2	3,233	0.06%
2021/05/19	2.1	38.75	0	0.00	38.40	2.1	3,246	0.06%
2021/05/18	0	37.15	0	0.00	38.85	0	3,251	0.00%
2021/05/17	0	37.47	4	36.98	36.90	-4	3,251	-0.12%
2021/05/14	2	39.73	2	39.13	39.10	0	3,209	0.00%
2021/05/13	2.1	39.49	1	39.20	39.20	1.1	3,192	0.03%
2021/05/12	11.1	39.37	7	39.49	39.25	4.1	3,183	0.13%
2021/05/11	19.2	42.06	0	0.00	41.50	19.2	3,132	0.61%
2021/05/10	5.7	43.23	0	0.00	43.10	5.7	3,114	0.18%
2021/05/06	0.4	42.76	0	0.00	42.95	0.4	3,140	0.01%
2021/05/05	6.6	43.48	0	0.00	43.10	6.6	3,143	0.21%
2021/05/04	2	43.78	1	43.05	43.65	1	3,183	0.03%
2021/05/03	1.6	45.50	4	45.40	45.10	-2.4	3,291	-0.07%
2021/04/29	3	46.45	0	0.00	46.35	3	3,338	0.09%
2021/04/28	1.8	46.77	1	46.70	46.75	0.8	3,402	0.02%
2021/04/27	0.6	46.80	13	46.75	46.55	-12.4	3,484	-0.35%
2021/04/26	1.1	46.40	0	0.00	46.25	1.1	3,494	0.03%
2021/04/23	3.1	46.25	0	0.00	46.35	3.1	3,557	0.09%
2021/04/22	10.7	46.75	0	0.00	46.35	10.7	3,742	0.29%
2021/04/21	1	47.75	0	0.00	47.55	1	3,881	0.03%
2021/04/20	1.2	47.29	2	47.13	47.30	-0.8	3,910	-0.02%
2021/04/19	1	46.85	2	46.80	46.80	-1	4,077	-0.02%
2021/04/16	0	46.20	1	46.70	46.80	-1	4,170	-0.02%
2021/04/15	1.2	46.27	0	0.00	46.20	1.2	4,219	0.03%
2021/04/14	8.7	46.25	5	46.00	46.40	3.7	4,309	0.09%
2021/04/13	10	47.10	7	47.14	46.65	3	4,709	0.06%
2021/04/12	11.1	47.50	10	47.50	47.40	1.1	4,822	0.02%
2021/04/09	7.5	47.86	1	48.10	47.80	6.5	5,091	0.13%
2021/04/08	12	48.36	0	0.00	48.35	12	5,046	0.24%
2021/04/07	2	48.43	2	48.23	48.70	0	5,034	0.00%
2021/04/06	2	48.05	3	48.00	48.00	-1	5,075	-0.02%
2021/04/01	5.4	47.78	0	0.00	47.75	5.4	5,204	0.10%
2021/03/31	1.1	47.97	1	48.00	48.05	0.1	5,381	0.00%
2021/03/30	2.1	47.98	0	0.00	48.40	2.1	5,393	0.04%
2021/03/29	3.1	47.89	1	48.00	48.05	2.1	5,491	0.04%
2021/03/26	18	48.27	2	48.15	48.35	16	5,526	0.29%
2021/03/25	2	48.55	2	48.90	48.40	0	5,565	0.00%
2021/03/24	9	48.46	3	48.42	48.50	6	5,578	0.11%
2021/03/23	26.2	49.01	11	49.66	48.90	15.2	5,660	0.27%
2021/03/22	1	48.85	8	48.62	48.85	-7	5,619	-0.12%
2021/03/19	0	0.00	11	48.28	48.30	-11	5,702	-0.19%
2021/03/18	4	47.98	1	47.95	48.05	3	6,029	0.05%
2021/03/17	1	48.45	8	48.23	47.85	-7	6,604	-0.11%
2021/03/16	3	47.03	1	47.05	47.05	2	6,611	0.03%
2021/03/15	1	47.10	5	47.05	47.15	-4	6,635	-0.06%
2021/03/12	2	46.70	27	46.81	46.85	-25	6,717	-0.37%
2021/03/10	2	46.30	0	0.00	45.95	2	6,845	0.03%
2021/03/09	3	45.25	3	45.60	46.10	0	6,962	0.00%
2021/03/08	17	46.12	0	0.00	45.85	17	6,998	0.24%
2021/03/05	5	46.22	4	46.55	46.25	1	7,019	0.01%
2021/03/04	2	46.85	0	0.00	46.80	2	7,064	0.03%
2021/03/03	0	0.00	7	46.99	47.15	-7	7,089	-0.10%
2021/03/02	8	46.41	0	0.00	46.30	8	7,058	0.11%
2021/02/26	4	46.54	4	46.89	46.95	0	7,067	0.00%
2021/02/25	1	47.15	0	0.00	47.15	1	7,192	0.01%
2021/02/24	8	46.86	4	46.95	46.80	4	7,232	0.06%
2021/02/23	12	47.43	18	47.61	47.50	-6	7,210	-0.08%
2021/02/22	12.1	47.12	2	46.95	47.55	10.1	7,116	0.14%
2021/02/19	6	45.95	3	46.15	46.45	3	7,059	0.04%
2021/02/18	0	0.00	6	45.50	46.05	-6	7,137	-0.08%
2021/02/17	1	45.40	1.2	45.04	45.35	-0.2	7,136	0.00%
2021/02/05	2	44.55	0	0.00	44.55	2	7,110	0.03%
2021/02/04	2	44.45	0	0.00	44.45	2	7,126	0.03%
2021/02/03	4	44.48	3	44.65	44.35	1	7,123	0.01%
2021/02/01	7	44.19	6	44.40	44.50	1	7,110	0.01%
2021/01/29	1	44.85	1	45.80	44.85	0	7,089	0.00%
2021/01/28	1	46.00	0	46.50	45.90	1	7,043	0.01%
2021/01/27	0	0.00	3	46.53	46.75	-3	7,024	-0.04%
2021/01/26	4	46.89	4	46.38	46.50	0	7,000	0.00%
2021/01/25	8	46.31	1	46.10	47.00	7	6,957	0.10%
2021/01/22	0	0.00	13	45.55	45.80	-13	6,817	-0.19%
2021/01/21	8	44.32	1	43.75	44.05	7	6,744	0.10%
2021/01/20	10	44.99	13.1	44.89	44.60	-3.1	6,668	-0.05%
2021/01/18	12.1	46.06	230	45.26	46.15	-217.9	6,568	-3.32%	大賣/鉅額交易
2021/01/15	6	48.52	2	48.13	47.25	4	6,499	0.06%
2021/01/14	140.1	48.72	7	48.69	49.25	133.1	6,351	2.10%	大買/鉅額交易
2021/01/13	105	48.22	1	47.75	47.90	104	6,186	1.68%	大買/鉅額交易
2021/01/12	3	48.07	7	48.04	47.65	-4	6,282	-0.06%
2021/01/11	0	0.00	4	48.20	48.25	-4	6,268	-0.06%
2021/01/08	5.1	47.64	30	48.01	47.85	-25	6,230	-0.40%
2021/01/07	1	48.25	11	48.17	48.25	-10	6,210	-0.16%
2021/01/06	54	50.16	9	49.78	48.55	45	6,109	0.74%
2021/01/05	8	48.63	24	48.75	48.80	-16	5,670	-0.28%
2021/01/04	18	49.14	45	48.51	48.50	-27	5,539	-0.49%
2020/12/31	5	47.30	1	47.15	47.10	4	5,229	0.08%
2020/12/30	2	47.23	1	47.25	47.40	1	5,203	0.02%
2020/12/29	10	47.25	0	0.00	46.95	10	5,154	0.19%
2020/12/28	11	48.52	6	48.23	48.10	5	5,077	0.10%
2020/12/25	6.1	48.27	7	47.66	48.50	-0.9	4,927	-0.02%
2020/12/23	3	46.98	3	47.03	47.05	0	4,716	0.00%
2020/12/22	2	47.10	4	47.31	45.80	-2	4,700	-0.04%
2020/12/21	1	46.30	0	0.00	47.10	1	4,638	0.02%
2020/12/18	0	0.00	3	46.50	46.30	-3	4,550	-0.07%
2020/12/17	4	46.57	3	46.35	46.70	1	4,507	0.02%
2020/12/16	10.1	47.33	0	0.00	47.40	10.1	4,408	0.23%
2020/12/15	9	46.98	9	46.80	46.60	0	4,289	0.00%
2020/12/14	8.1	48.38	8.1	48.62	48.20	0.1	4,139	0.00%
2020/12/11	19	47.13	36	47.21	47.60	-17	3,748	-0.45%
2020/12/10	2	44.55	5	44.64	44.55	-3	3,138	-0.10%
2020/12/09	6	43.85	3	43.90	43.85	3	3,034	0.10%
2020/12/08	8.1	44.38	3	44.33	44.20	5.1	3,034	0.17%
2020/12/07	0	0.00	4	44.15	44.40	-4	2,953	-0.14%
2020/12/04	3	44.13	0.1	43.90	44.00	3	2,895	0.10%
2020/12/03	5	44.30	3	43.95	44.20	2	2,851	0.07%
2020/12/02	1	43.25	0	0.00	43.60	1	2,768	0.04%
2020/12/01	0	0.00	1	43.40	43.40	-1	2,770	-0.04%
2020/11/30	0	0.00	5	43.36	42.90	-5	2,867	-0.17%
2020/11/27	0	0.00	1	43.00	43.00	-1	2,881	-0.03%
2020/11/26	2	42.58	1	42.50	42.65	1	2,960	0.03%
2020/11/24	12	42.85	5	43.35	42.65	7	2,981	0.23%
2020/11/23	1	42.55	16	42.63	42.55	-15	2,876	-0.52%
2020/11/20	6	41.87	0	0.00	41.85	6	2,850	0.21%
2020/11/19	0	0.00	3	42.10	42.10	-3	2,893	-0.10%
2020/11/17	1	42.30	81	42.21	42.15	-80	3,148	-2.54%
2020/11/16	5	41.60	1	41.60	41.60	4	3,284	0.12%
2020/11/10	0	0.00	1	40.95	40.85	-1	3,747	-0.03%
2020/11/09	0	0.00	2	40.90	40.75	-2	3,763	-0.05%
2020/11/03	0	0.00	1	40.30	40.60	-1	4,019	-0.02%
2020/11/02	2	40.00	10	40.05	40.05	-8	4,074	-0.20%
2020/10/30	1	40.90	0	0.00	40.40	1	4,138	0.02%
2020/10/29	1	41.15	4	40.60	41.00	-3	4,260	-0.07%
2020/10/28	15	41.77	0	0.00	41.65	15	4,268	0.35%
2020/10/27	31	42.17	1	42.15	42.25	30	4,271	0.70%
2020/10/23	0	0.00	3	42.10	41.95	-3	4,283	-0.07%
2020/10/22	4	42.18	11	41.82	42.10	-7	4,342	-0.16%
2020/10/21	3	42.03	2	41.98	42.05	1	4,348	0.02%
2020/10/20	9	42.63	4	43.03	42.30	5	4,456	0.11%
2020/10/19	2	42.55	3	42.82	42.85	-1	4,359	-0.02%
2020/10/16	3.1	42.08	3	41.40	41.05	0.1	4,377	0.00%
2020/10/15	11	41.50	1	41.25	41.45	10	4,529	0.22%
2020/10/12	0	0.00	7	40.60	40.60	-7	4,894	-0.14%
2020/10/06	3	41.30	0	0.00	41.25	3	5,135	0.06%
2020/10/05	2	41.00	0	0.00	41.25	2	5,566	0.04%
2020/09/25	17	40.81	0	0.00	41.20	17	6,077	0.28%
2020/09/21	0	0.00	1	40.95	40.85	-1	6,266	-0.02%
2020/09/15	0	0.00	23	41.58	41.55	-23	6,828	-0.34%
2020/09/09	1	40.50	0	0.00	41.20	1	6,839	0.01%
2020/09/08	1	41.60	0	0.00	41.65	1	6,812	0.01%
2020/09/04	2	42.60	2	42.40	42.60	0	6,795	0.00%
2020/09/03	3	43.57	8	43.18	43.10	-5	6,761	-0.07%
2020/09/02	1	42.85	1	42.80	42.80	0	6,641	0.00%
2020/09/01	6	42.89	5	43.07	43.10	1	6,643	0.02%
2020/08/31	0	0.00	1	42.00	41.95	-1	6,584	-0.02%
2020/08/28	1	41.95	0	0.00	42.00	1	6,577	0.02%
2020/08/27	2	42.35	0	0.00	42.30	2	6,576	0.03%
2020/08/25	11	42.27	10	42.25	42.25	1	6,525	0.02%
2020/08/21	20	42.55	22	42.84	42.85	-2	6,403	-0.03%
2020/08/20	21	41.52	22	40.57	40.90	-1	6,284	-0.02%
2020/08/19	5	43.33	15	44.14	43.25	-10	6,081	-0.16%
2020/08/18	1	41.80	0	0.00	41.85	1	5,739	0.02%
2020/08/17	5	41.22	3	41.20	41.35	2	5,670	0.04%
2020/08/14	1	40.20	0	0.00	40.20	1	5,639	0.02%
2020/08/10	0	0.00	1	41.30	41.00	-1	5,553	-0.02%
2020/08/07	1	41.80	0	0.00	41.15	1	5,549	0.02%
2020/08/05	0	0.00	1	41.10	41.45	-1	5,439	-0.02%
2020/08/04	0	0.00	8	40.60	40.85	-8	5,472	-0.15%
2020/07/30	1	39.40	0	0.00	39.80	1	5,370	0.02%
2020/07/29	1	39.45	0	0.00	39.35	1	5,379	0.02%
2020/07/28	1	39.00	4	39.70	39.00	-3	5,409	-0.06%
2020/07/27	3	40.50	4	41.09	39.90	-1	5,528	-0.02%
2020/07/24	7	42.01	7	41.77	41.50	0	5,541	0.00%
2020/07/23	2	41.70	5	42.00	42.35	-3	5,432	-0.06%
2020/07/22	6	41.76	4	41.58	41.35	2	5,414	0.04%
2020/07/21	4	43.51	3	43.40	43.50	1	5,327	0.02%
2020/07/20	2	44.05	3	44.00	43.95	-1	5,169	-0.02%
2020/07/17	7	44.79	1	44.60	44.55	6	5,089	0.12%
2020/07/16	1	44.15	1	44.35	44.50	0	4,903	0.00%
2020/07/15	1	44.25	10	44.15	43.45	-9	4,803	-0.19%
2020/07/14	1	43.90	5	44.01	44.10	-4	4,776	-0.08%
2020/07/13	10	44.36	22	44.32	44.40	-12	4,729	-0.25%
2020/07/10	58	44.46	9	44.29	44.45	49	4,649	1.05%
2020/07/09	22	43.23	7	43.18	43.75	15	4,245	0.35%
2020/07/08	1	41.75	1	42.10	42.00	0	4,064	0.00%
2020/07/07	56	41.96	2	41.90	42.00	54	4,020	1.34%
2020/07/06	2	40.85	1	41.40	41.25	1	3,895	0.03%
2020/07/03	3	40.05	2	40.25	40.25	1	3,836	0.03%
2020/07/02	1	40.05	0	0.00	40.40	1	3,898	0.03%
2020/07/01	4	40.08	3	40.13	40.05	1	3,958	0.03%
2020/06/30	0	0.00	5	38.90	39.90	-5	3,875	-0.13%
2020/06/29	3	38.53	0	0.00	38.35	3	3,815	0.08%
2020/06/24	0	0.00	2	39.33	39.05	-2	3,795	-0.05%
2020/06/23	10	39.19	3	39.40	39.40	7	3,794	0.18%
2020/06/22	6	39.83	7	39.29	40.00	-1	3,668	-0.03%
2020/06/19	0	0.00	2	38.08	38.45	-2	3,386	-0.06%
2020/06/16	0	0.00	6	37.73	38.00	-6	3,368	-0.18%
2020/06/15	3	36.80	1	37.00	36.60	2	3,404	0.06%
2020/06/12	2	36.18	2	36.45	36.90	0	3,425	0.00%
2020/06/11	2	38.03	0	0.00	37.35	2	3,458	0.06%
2020/06/08	2	37.90	0	0.00	38.20	2	3,693	0.05%
2020/06/05	1	38.20	0	0.00	38.75	1	3,634	0.03%
2020/06/04	0	0.00	1	37.95	37.95	-1	3,598	-0.03%
2020/06/01	0	0.00	1	37.20	37.10	-1	3,607	-0.03%
2020/05/29	4	36.80	0	0.00	36.35	4	3,604	0.11%
2020/05/28	1	36.60	0	0.00	36.70	1	3,613	0.03%
2020/05/27	12	37.55	7	37.33	37.35	5	3,604	0.14%
2020/05/26	2	36.60	1	36.75	37.00	1	3,549	0.03%
2020/05/19	0	0.00	4	36.59	36.25	-4	3,493	-0.11%
2020/05/15	0	0.00	2	36.60	36.35	-2	3,531	-0.06%
2020/05/11	0	0.00	6	39.10	38.60	-6	3,486	-0.17%
2020/05/08	1	37.80	2	38.13	37.90	-1	3,389	-0.03%
2020/05/06	1	37.50	0	0.00	37.35	1	3,364	0.03%
2020/05/05	1	37.60	0	0.00	37.65	1	3,364	0.03%
2020/05/04	10	37.45	1	37.80	37.65	9	3,364	0.27%
2020/04/30	4	38.29	3	38.38	38.45	1	3,359	0.03%
2020/04/29	3	36.23	14	36.44	37.10	-11	3,229	-0.34%
2020/04/28	10	36.40	1	36.20	36.30	9	3,230	0.28%
2020/04/27	2	35.85	0	0.00	36.00	2	3,293	0.06%
2020/04/24	6	35.98	0	0.00	35.75	6	3,281	0.18%
2020/04/23	0	0.00	10	35.95	35.85	-10	3,191	-0.31%
2020/04/21	0	0.00	1	35.30	34.25	-1	3,148	-0.03%
2020/04/20	0	0.00	1	34.95	35.45	-1	3,167	-0.03%
2020/04/17	3	35.40	5	35.80	35.20	-2	3,171	-0.06%
2020/04/16	4	35.30	1	35.45	35.55	3	3,164	0.09%
2020/04/15	10	35.10	0	0.00	35.10	10	3,179	0.31%
2020/04/14	2	34.83	0	0.00	34.90	2	3,204	0.06%
2020/04/13	1	34.40	5	34.45	34.50	-4	3,247	-0.12%
2020/04/10	1	34.35	5	34.57	34.65	-4	3,279	-0.12%
2020/04/09	8	34.35	4	34.49	34.40	4	3,353	0.12%
2020/04/08	5	34.50	2	34.55	35.00	3	3,473	0.09%
2020/04/07	6	34.74	3	34.90	34.90	3	3,459	0.09%
2020/03/27	6	28.97	2	28.90	28.90	4	3,612	0.11%
2020/03/25	1	27.80	0	0.00	27.70	1	3,579	0.03%
2020/03/19	1	24.00	0	0.00	23.40	1	3,583	0.03%
2020/03/16	3	29.00	1	29.20	27.80	2	3,911	0.05%
2020/03/13	10	28.35	21	28.41	28.45	-11	4,071	-0.27%
2020/03/12	2	32.23	0	0.00	31.50	2	4,017	0.05%
2020/03/10	10	34.50	10	34.90	35.05	0	4,013	0.00%
2020/03/09	11	35.95	10	35.35	35.00	1	4,066	0.02%
2020/03/05	0	0.00	1	37.70	37.65	-1	4,251	-0.02%
2020/03/03	2	37.30	0	0.00	37.20	2	4,322	0.05%
2020/02/27	1	37.20	0	0.00	37.20	1	4,385	0.02%
2020/02/25	0	0.00	6	37.66	38.30	-6	4,392	-0.14%
2020/02/20	2	38.88	2	38.85	38.75	0	4,492	0.00%
2020/02/19	1	38.30	0	0.00	38.85	1	4,531	0.02%
2020/02/18	1	38.95	0	0.00	38.10	1	4,567	0.02%
2020/02/17	1	38.80	0	0.00	38.80	1	4,685	0.02%
2020/02/13	11	39.37	11	38.97	38.85	0	5,135	0.00%
2020/02/12	1	38.95	0	0.00	39.25	1	5,342	0.02%
2020/02/06	5	39.35	0	0.00	39.40	5	5,885	0.08%
2020/02/05	1	39.10	1	39.45	38.90	0	5,997	0.00%
2020/02/04	1	39.10	0	0.00	39.40	1	6,363	0.02%
2020/02/03	1	38.05	0	0.00	38.00	1	6,511	0.02%
2020/01/31	3	39.63	1	40.50	39.80	2	6,658	0.03%
2020/01/30	6	40.72	0	0.00	40.30	6	6,867	0.09%
2020/01/20	1	45.15	2	44.85	44.75	-1	6,931	-0.01%
2020/01/17	1	44.75	0	0.00	44.75	1	7,059	0.01%
2020/01/16	0	0.00	10	44.60	44.70	-10	7,236	-0.14%
2020/01/10	2	42.90	0	0.00	43.40	2	8,464	0.02%
2020/01/09	0	0.00	1	43.40	43.20	-1	8,509	-0.01%
2020/01/07	11	43.10	1	42.95	43.00	10	8,956	0.11%
2020/01/06	2	44.78	1	44.60	44.15	1	9,363	0.01%
2020/01/03	0	0.00	2	45.50	45.35	-2	9,819	-0.02%
2020/01/02	1	45.70	1	46.85	45.90	0	10,112	0.00%
2019/12/31	2	46.35	2	46.05	45.80	0	10,155	0.00%
2019/12/30	3	46.17	0	0.00	46.10	3	10,186	0.03%
2019/12/27	3	45.57	3	45.78	46.00	0	10,049	0.00%
2019/12/26	1	44.80	20	44.45	44.80	-19	9,824	-0.19%
2019/12/25	0	0.00	1	43.75	43.85	-1	9,696	-0.01%
2019/12/20	0	0.00	1	44.00	43.45	-1	9,733	-0.01%
2019/12/19	0	0.00	1	43.30	43.20	-1	9,735	-0.01%
2019/12/18	10	44.00	1	43.40	43.40	9	9,748	0.09%
2019/12/13	21	44.25	13	43.78	43.70	8	10,019	0.08%
2019/12/12	4	45.11	42	45.81	44.65	-38	9,924	-0.38%
2019/12/11	0	0.00	1	45.00	45.25	-1	9,721	-0.01%
2019/12/10	55	45.01	5	44.76	44.80	50	9,684	0.52%
2019/12/09	1	44.50	2	44.75	43.85	-1	9,488	-0.01%
2019/12/06	10	43.65	17	43.99	44.15	-7	9,472	-0.07%
2019/12/04	6	43.53	1	43.15	43.00	5	9,952	0.05%
2019/12/03	4	44.13	1	44.05	43.90	3	9,913	0.03%
2019/12/02	0	0.00	16	43.65	43.50	-16	9,777	-0.16%
2019/11/29	1	43.15	0	0.00	43.15	1	9,734	0.01%
2019/11/28	1	43.25	0	0.00	43.45	1	9,673	0.01%
2019/11/27	0	0.00	1	43.30	43.55	-1	9,674	-0.01%
2019/11/26	3	42.95	5	43.46	43.50	-2	9,652	-0.02%
2019/11/25	0	0.00	2	42.60	42.75	-2	9,633	-0.02%
2019/11/22	2	42.65	1	42.45	42.35	1	9,644	0.01%
2019/11/21	12	42.40	16	42.17	42.60	-4	9,690	-0.04%
2019/11/20	0	0.00	6	42.50	42.35	-6	9,701	-0.06%
2019/11/19	10	43.13	12	43.62	43.20	-2	9,746	-0.02%
2019/11/18	5	43.23	1	43.35	43.50	4	9,730	0.04%
2019/11/15	3	42.75	18	42.86	43.05	-15	9,742	-0.15%
2019/11/14	8	42.21	6	42.30	42.20	2	9,773	0.02%
2019/11/13	29	42.34	10	42.00	42.10	19	9,656	0.20%
2019/11/12	4	44.75	2	45.70	44.65	2	9,317	0.02%
2019/11/11	3	45.10	6	45.42	45.20	-3	9,183	-0.03%
2019/11/08	0	0.00	17	45.11	45.70	-17	8,954	-0.19%
2019/11/07	7	45.34	9	45.16	44.95	-2	8,821	-0.02%
2019/11/06	2	44.35	1	44.60	44.60	1	8,649	0.01%
2019/11/05	13	44.09	13	44.17	44.05	0	8,518	0.00%
2019/11/04	24	45.14	26	45.10	45.00	-2	8,393	-0.02%
2019/11/01	16	46.39	5	47.10	45.90	11	8,267	0.13%
2019/10/31	4	45.33	45	45.51	45.70	-41	7,899	-0.52%
2019/10/30	1	46.10	1	45.80	45.00	0	7,712	0.00%
2019/10/29	6	45.55	0	0.00	44.75	6	7,522	0.08%
2019/10/25	11	44.00	0	0.00	43.80	11	7,172	0.15%
2019/10/24	5	44.94	3	45.82	44.80	2	7,057	0.03%
2019/10/23	15	45.80	5	45.95	45.05	10	6,886	0.15%
2019/10/22	21	46.40	37	47.96	46.00	-16	6,665	-0.24%
2019/10/21	0	0.00	3	43.78	44.00	-3	5,805	-0.05%
2019/10/16	8	44.00	1	43.25	43.05	7	5,626	0.12%
2019/10/15	8	43.67	9	43.98	43.30	-1	5,344	-0.02%
2019/10/14	4	43.13	30	43.14	44.55	-26	5,150	-0.50%
2019/10/09	28	40.10	2	40.05	40.50	26	4,702	0.55%
2019/10/08	13	38.88	14	38.70	38.50	-1	4,309	-0.02%
2019/10/07	27	37.21	16	37.45	37.35	11	4,173	0.26%
2019/10/04	15	36.41	3	36.07	36.55	12	4,071	0.29%
2019/10/02	0	0.00	1	35.35	35.40	-1	3,985	-0.03%
2019/09/27	2	34.95	0	0.00	34.80	2	4,004	0.05%
2019/09/26	1	35.55	1	36.20	35.60	0	3,976	0.00%
2019/09/25	1	35.25	0	0.00	35.55	1	3,944	0.03%
2019/09/23	2	36.18	0	0.00	36.45	2	3,901	0.05%
2019/09/19	1	36.65	3	36.47	36.50	-2	3,745	-0.05%
2019/09/18	2	36.50	2	36.35	37.00	0	3,653	0.00%
2019/09/17	6	35.83	0	0.00	35.55	6	3,510	0.17%
2019/09/16	2	35.68	6	35.79	35.95	-4	3,567	-0.11%
2019/09/12	1	35.05	0	0.00	36.15	1	3,531	0.03%
2019/09/11	0	0.00	1	34.70	34.70	-1	3,454	-0.03%
2019/09/10	0	0.00	4	35.15	34.80	-4	3,423	-0.12%
2019/09/09	11	37.48	0	0.00	35.70	11	3,350	0.33%
2019/09/06	1	36.80	2	36.18	36.60	-1	3,022	-0.03%
2019/09/05	0	0.00	2	35.40	34.85	-2	2,852	-0.07%
2019/09/04	4	34.98	3	34.88	35.20	1	2,855	0.04%
2019/09/03	3	34.85	0	0.00	35.20	3	2,837	0.11%
2019/08/29	1	34.30	0	0.00	34.50	1	2,747	0.04%
2019/08/28	0	0.00	1	33.85	34.30	-1	2,732	-0.04%
2019/08/27	2	33.78	2	34.00	33.75	0	2,691	0.00%
2019/08/26	2	33.53	0	0.00	33.35	2	2,671	0.07%
2019/08/23	1	35.75	12	35.78	35.30	-11	2,631	-0.42%
2019/08/22	3	35.68	1	36.00	35.75	2	2,602	0.08%
2019/08/20	4	34.80	0	0.00	35.05	4	2,497	0.16%
2019/08/19	4	34.99	3	35.10	35.05	1	2,432	0.04%
2019/08/16	0	0.00	1	32.50	32.90	-1	2,354	-0.04%
2019/08/15	0	0.00	3	31.60	31.60	-3	2,333	-0.13%
2019/08/08	0	0.00	2	32.05	32.00	-2	2,394	-0.08%
2019/08/07	1	31.10	0	0.00	31.05	1	2,406	0.04%
2019/08/06	1	30.50	0	0.00	30.50	1	2,497	0.04%
2019/07/31	3	33.60	0	0.00	34.00	3	2,807	0.11%
2019/07/30	1	35.05	0	0.00	35.15	1	2,822	0.04%
2019/07/29	2	35.80	3	35.85	35.65	-1	2,808	-0.04%
2019/07/24	2	34.85	0	0.00	34.65	2	2,889	0.07%
2019/07/23	2	35.35	5	35.27	35.15	-3	2,959	-0.10%
2019/07/22	0	0.00	1	35.25	35.15	-1	3,052	-0.03%
2019/07/19	0	0.00	101	35.12	35.10	-101	3,036	-3.33%	大賣/鉅額交易
2019/07/18	105	35.80	0	0.00	34.90	105	3,040	3.45%	大買/鉅額交易
2019/07/16	3	35.33	0	0.00	35.10	3	3,048	0.10%
2019/07/15	0	0.00	52	35.15	35.15	-52	3,079	-1.69%
2019/07/12	53	35.80	2	35.70	35.80	51	3,119	1.64%
2019/07/11	124	36.05	114	36.76	36.80	10	3,099	0.32%	大買/大賣/
2019/07/10	4	34.29	4	34.48	35.80	0	2,908	0.00%
2019/07/04	0	0.00	1	32.85	32.90	-1	3,180	-0.03%
2019/07/01	1	32.45	2	32.40	32.60	-1	3,839	-0.03%
2019/06/27	0	0.00	1	31.80	31.70	-1	3,904	-0.03%
2019/06/24	2	31.95	1	31.75	32.00	1	4,174	0.02%
2019/06/21	5	32.95	14	32.88	31.70	-9	4,317	-0.21%
2019/06/18	0	0.00	1	31.00	31.00	-1	4,417	-0.02%
2019/06/17	0	0.00	1	31.25	31.00	-1	4,482	-0.02%
2019/06/14	2	31.70	0	0.00	31.55	2	4,557	0.04%
2019/06/13	12	32.19	0	0.00	31.50	12	4,625	0.26%
2019/05/23	0	0.00	1	31.65	30.90	-1	7,217	-0.01%
2019/05/17	0	0.00	1	32.30	31.55	-1	7,296	-0.01%
2019/05/14	11	31.70	11	32.10	33.00	0	7,285	0.00%
2019/05/13	0	0.00	1	33.00	32.80	-1	7,185	-0.01%
2019/05/08	0	0.00	4	35.50	35.35	-4	6,904	-0.06%
2019/05/07	1	37.50	0	0.00	37.35	1	6,796	0.01%
2019/04/26	20	38.70	20	38.86	38.95	0	6,379	0.00%
2019/04/23	1	38.00	0	0.00	37.95	1	6,208	0.02%
2019/04/22	5	39.05	0	0.00	38.65	5	6,181	0.08%
2019/04/19	3	37.55	0	0.00	37.70	3	6,119	0.05%
2019/04/18	0	0.00	1	39.70	38.25	-1	6,016	-0.02%
2019/04/16	1	40.30	1	39.70	39.50	0	5,834	0.00%
2019/04/15	3	39.72	3	39.20	40.20	0	5,761	0.00%
2019/04/12	0	0.00	1	40.40	38.95	-1	5,677	-0.02%
2019/04/11	4	40.48	0	0.00	40.05	4	5,554	0.07%
2019/04/10	3	42.50	1	43.00	41.10	2	5,459	0.04%
2019/04/09	1	42.60	0	0.00	42.90	1	5,339	0.02%
2019/04/08	6	44.52	5	43.73	43.05	1	5,252	0.02%
2019/04/03	9	41.52	8	42.82	43.45	1	5,053	0.02%
2019/04/02	0	0.00	4	39.30	39.50	-4	4,620	-0.09%
2019/04/01	0	0.00	1	39.40	39.00	-1	4,567	-0.02%
2019/03/28	0	0.00	1	40.20	39.05	-1	4,497	-0.02%
2019/03/27	10	40.20	10	40.65	40.75	0	4,438	0.00%
2019/03/26	10	38.70	10	39.30	39.00	0	4,258	0.00%
2019/03/22	0	0.00	1	38.80	38.25	-1	4,042	-0.02%
2019/03/21	1	37.90	10	38.15	38.65	-9	3,975	-0.23%
2019/03/20	10	38.40	10	38.75	38.15	0	3,961	0.00%
2019/03/19	1	39.00	0	0.00	38.00	1	3,894	0.03%
2019/03/18	10	38.80	13	38.13	38.65	-3	3,804	-0.08%
2019/03/15	4	39.55	6	39.38	38.50	-2	3,726	-0.05%
2019/03/14	13	40.34	11	40.64	40.65	2	3,582	0.06%
2019/03/13	13	39.50	26	39.83	40.30	-13	3,419	-0.38%
2019/03/12	24	39.86	60	37.45	37.55	-36	3,078	-1.17%
2019/03/11	1	37.75	7	36.91	38.60	-6	2,521	-0.24%
2019/03/08	13	34.55	4	34.75	35.10	9	2,187	0.41%
2019/03/07	4	34.25	3	34.27	35.10	1	2,108	0.05%
2019/03/06	45	33.76	2	33.68	34.70	43	1,888	2.28%
2019/03/05	5	32.10	6	32.18	31.95	-1	1,550	-0.06%
2019/03/04	0	0.00	2	30.00	30.40	-2	1,261	-0.16%
2019/02/27	1	28.30	2	28.70	28.80	-1	1,193	-0.08%
2019/02/26	2	28.65	1	28.25	28.35	1	1,179	0.08%
2019/02/25	0	0.00	4	27.80	27.95	-4	1,128	-0.35%
2019/02/22	0	0.00	1	27.35	27.30	-1	1,125	-0.09%
2019/02/21	0	0.00	10	27.85	27.95	-10	1,133	-0.88%
2019/02/20	4	27.91	0	0.00	28.10	4	1,163	0.34%
2019/02/19	2	27.78	3	27.92	28.00	-1	1,301	-0.08%
2019/02/18	5	28.16	4	27.85	28.00	1	1,411	0.07%
2019/02/15	3	26.80	0	0.00	26.90	3	1,301	0.23%
2019/02/14	10	25.20	0	0.00	25.20	10	1,242	0.80%
2019/02/12	2	24.15	0	0.00	24.65	2	1,190	0.17%
2019/01/11	1	23.50	0	0.00	23.70	1	1,230	0.08%
2018/12/20	2	23.30	0	0.00	22.95	2	1,353	0.15%
2018/12/17	1	24.35	0	0.00	24.35	1	1,433	0.07%
2018/12/06	2	24.20	0	0.00	24.30	2	1,444	0.14%
2018/12/05	0	0.00	4	25.40	25.40	-4	1,438	-0.28%
2018/12/03	1	25.00	0	0.00	25.25	1	1,434	0.07%
2018/11/28	1	24.40	1	24.65	24.55	0	1,362	0.00%
2018/11/15	0	0.00	1	23.45	23.45	-1	1,079	-0.09%
2018/11/14	1	21.70	0	0.00	21.35	1	956	0.10%
2018/10/22	2	21.40	2	21.00	21.35	0	1,137	0.00%
2018/10/05	2	24.33	0	0.00	24.30	2	1,052	0.19%
2018/10/03	0	0.00	1	26.35	26.05	-1	1,021	-0.10%
2018/10/01	0	0.00	1	26.20	26.20	-1	1,030	-0.10%
2018/09/21	2	26.30	0	0.00	25.85	2	1,029	0.19%
2018/09/20	3	26.65	0	0.00	26.50	3	936	0.32%
2018/09/11	0.1	27.10	0	0.00	26.95	0.1	927	0.01%
2018/09/10	0	0.00	1	26.75	27.05	-1	937	-0.11%
2018/09/07	0	0.00	1	27.25	27.20	-1	926	-0.11%
2018/09/03	0	0.00	2	27.95	27.90	-2	959	-0.21%
2018/08/20	2	27.55	0	0.00	27.60	2	1,039	0.19%
2018/08/15	1	27.20	0	0.00	28.30	1	1,018	0.10%
2018/08/13	1	30.00	0	0.00	29.80	1	967	0.10%
2018/07/20	0.1	32.35	0	0.00	32.45	0.1	1,087	0.01%
2018/07/10	1	31.60	0	0.00	31.70	1	1,104	0.09%
2018/07/06	0	0.00	1	31.55	30.65	-1	1,088	-0.09%
2018/07/03	1	32.60	0	0.00	32.15	1	1,091	0.09%
2018/06/29	0	0.00	2	32.55	32.50	-2	1,093	-0.18%
2018/06/27	0	0.00	30	33.00	32.70	-30	1,087	-2.76%
2018/06/15	1	35.95	0	0.00	36.80	1	1,008	0.10%
2018/06/13	31	36.34	0	0.00	35.95	31	991	3.13%
2018/06/07	2	36.00	2	35.90	36.30	0	961	0.00%
2018/06/06	0	0.00	1	35.75	35.65	-1	942	-0.11%
2018/06/05	1	35.65	0	0.00	35.65	1	937	0.11%
2018/05/28	1	35.25	0	0.00	35.35	1	975	0.10%
2018/05/16	8	35.78	0	0.00	35.55	8	991	0.81%
2018/05/10	1	40.90	0	0.00	40.40	1	996	0.10%
2018/04/23	0	0.00	1	40.30	40.25	-1	1,006	-0.10%
2018/03/20	0	0.00	0	42.10	42.05	0	1,465	0.00%
2018/03/16	0	0.00	1	42.60	42.55	-1	1,616	-0.06%
2018/03/08	1	43.00	0	0.00	42.90	1	1,811	0.06%
2018/03/07	1	42.60	0	0.00	42.85	1	1,843	0.05%
2018/03/06	1	42.50	0	0.00	42.60	1	1,828	0.05%
2018/02/06	2	41.78	20	42.00	41.75	-18	2,182	-0.82%
2018/02/05	11	45.50	0	0.00	45.60	11	2,157	0.51%
2018/02/02	10	46.65	0	0.00	46.95	10	2,198	0.45%
2018/01/31	1	45.95	0	0.00	45.95	1	2,460	0.04%
2018/01/29	1	46.05	0	0.00	45.90	1	2,474	0.04%
2018/01/17	0	0.00	5	47.55	47.40	-5	2,887	-0.17%
2018/01/09	2	47.90	0	0.00	48.00	2	3,122	0.06%
2018/01/04	1	49.50	0	0.00	49.45	1	3,273	0.03%