正崴 (2392)-元大-員林券商分點個股進出

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
48.75
漲跌
▲2.05
漲幅
+4.39%
成交量
18,355張
產業
上市電子零組件類股
592人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正崴 (2392)籌碼相關－元大-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林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
2024/05/03	1	47.35	5	48.47	48.75	-4	2,761	-0.14%
2024/04/30	0	0.00	12	46.72	46.60	-12	2,460	-0.49%
2024/04/29	1	46.80	0	0.00	46.60	1	2,442	0.04%
2024/04/25	0	0.00	2	45.90	45.40	-2	2,422	-0.08%
2024/04/22	5	44.10	0	0.00	44.15	5	2,424	0.21%
2024/04/19	7	44.38	0	0.00	44.40	7	2,430	0.29%
2024/04/18	3	46.20	3	46.03	46.25	0	2,388	0.00%
2024/04/16	2.2	44.66	0	0.00	43.50	2.2	2,351	0.09%
2024/04/15	1	45.70	1	46.20	45.80	0	2,301	0.00%
2024/04/12	1	45.60	1	46.10	46.25	0	2,301	0.00%
2024/04/11	1	45.70	1	45.85	45.85	0	2,300	0.00%
2024/04/10	2	46.65	11	46.43	46.65	-9	2,389	-0.38%
2024/04/08	1	46.10	0	0.00	45.90	1	2,389	0.04%
2024/04/03	0	0.00	2	46.50	46.35	-2	2,378	-0.08%
2024/04/01	2	47.25	3	47.30	47.10	-1	2,388	-0.04%
2024/03/29	1	48.00	7	46.83	46.40	-6	2,313	-0.26%
2024/03/28	0.1	46.20	0	0.00	46.00	0.1	2,161	0.00%
2024/03/27	14	46.80	3.6	46.09	47.10	10.4	2,122	0.49%
2024/03/26	2.1	45.31	0	0.00	44.85	2.1	2,030	0.10%
2024/03/25	0.1	45.10	1	45.25	45.15	-0.9	2,077	-0.04%
2024/03/22	2.1	45.00	0	0.00	45.00	2.1	2,139	0.10%
2024/03/21	1	44.60	0	0.00	44.90	1	2,252	0.04%
2024/03/20	1.3	44.84	0	0.00	44.40	1.3	2,327	0.06%
2024/03/18	0	0.00	1	44.00	44.00	-1	2,711	-0.04%
2024/03/15	1	44.85	0	0.00	44.15	1	3,287	0.03%
2024/03/14	4	45.03	2	44.75	44.40	2	3,448	0.06%
2024/03/13	7	45.27	2.4	45.41	45.15	4.6	3,437	0.13%
2024/03/12	0.1	45.95	0	0.00	45.20	0.1	3,402	0.00%
2024/03/11	1	43.90	1	44.00	43.90	0	3,333	0.00%
2024/03/08	0	0.00	1	44.30	43.95	-1	3,332	-0.03%
2024/03/06	0	0.00	1	46.05	46.05	-1	3,334	-0.03%
2024/03/05	1	46.35	1	46.35	46.50	0	3,341	0.00%
2024/03/04	1	46.45	0	0.00	45.85	1	3,355	0.03%
2024/03/01	1	46.05	0	0.00	46.05	1	3,335	0.03%
2024/02/29	1	45.25	2	45.45	45.45	-1	3,380	-0.03%
2024/02/26	1	44.50	0	0.00	44.50	1	3,391	0.03%
2024/02/23	0	0.00	1	43.95	43.90	-1	3,346	-0.03%
2024/02/22	1	43.80	0	0.00	43.90	1	3,332	0.03%
2024/02/21	1	44.20	0	0.00	44.20	1	3,323	0.03%
2024/02/16	0	0.00	1	43.30	43.20	-1	3,320	-0.03%
2024/02/15	0	0.00	0.1	42.85	42.85	-0.1	3,317	0.00%
2024/01/30	2	44.78	2	44.30	44.25	0	3,330	0.00%
2024/01/29	1	44.70	1	44.70	44.80	0	3,325	0.00%
2024/01/25	1	44.80	0	0.00	44.80	1	3,329	0.03%
2024/01/23	1	44.75	1	44.90	44.75	0	3,330	0.00%
2024/01/19	2	44.13	1	43.80	43.90	1	3,314	0.03%
2024/01/18	2	44.20	2	44.35	44.30	0	3,292	0.00%
2024/01/16	2	44.45	1	44.65	44.65	1	3,273	0.03%
2024/01/15	1.2	45.36	0	0.00	45.20	1.2	3,254	0.04%
2024/01/12	1.1	44.42	1	44.95	44.60	0.1	3,252	0.00%
2024/01/11	4	44.83	4	44.75	44.75	0	3,265	0.00%
2024/01/10	2	44.88	2	44.65	44.75	0	3,293	0.00%
2024/01/09	1.2	45.38	1	45.20	45.30	0.2	3,286	0.01%
2024/01/08	1	45.70	2	45.98	45.80	-1	3,284	-0.03%
2024/01/05	1.1	46.23	1	46.75	45.75	0.1	3,279	0.00%
2024/01/04	4.5	46.48	0	0.00	46.10	4.5	3,261	0.14%
2024/01/03	0	0.00	0	48.75	48.80	0	3,179	0.00%
2023/12/29	0	0.00	0.1	48.30	48.30	-0.1	3,162	0.00%
2023/12/28	0	48.65	0	0.00	48.65	0	3,161	0.00%
2023/12/27	1	49.00	0	0.00	48.65	1	3,156	0.03%
2023/12/26	0	48.40	1	48.15	48.40	-1	3,133	-0.03%
2023/12/25	1	48.10	0	0.00	48.10	1	3,137	0.03%
2023/12/22	3	48.30	2	48.20	48.20	1	3,145	0.03%
2023/12/21	0	49.03	0	0.00	48.80	0	3,163	0.00%
2023/12/20	2	49.80	0.2	49.80	49.90	1.8	3,185	0.06%
2023/12/19	0	48.25	1.3	48.38	48.50	-1.3	3,128	-0.04%
2023/12/18	4.1	50.73	1	48.95	49.20	3.1	3,071	0.10%
2023/12/15	0	50.40	0	0.00	50.20	0	2,983	0.00%
2023/12/14	0	49.60	0	0.00	50.00	0	3,012	0.00%
2023/12/13	8	50.16	7.1	49.30	49.60	1	2,903	0.03%
2023/12/12	6	49.81	13.1	50.16	51.60	-7.1	2,612	-0.27%
2023/12/11	1.1	46.57	2.6	46.71	47.10	-1.5	2,064	-0.07%
2023/12/08	0	0.00	1	44.65	44.45	-1	1,938	-0.05%
2023/12/07	1	45.45	0	0.00	44.80	1	1,949	0.05%
2023/12/06	0.2	44.88	2	44.80	45.00	-1.8	1,967	-0.09%
2023/12/01	0	0.00	2	44.90	44.90	-2	1,982	-0.10%
2023/11/30	0	0.00	1	44.30	44.10	-1	2,001	-0.05%
2023/11/29	0	0.00	1	43.95	44.30	-1	2,037	-0.05%
2023/11/27	1	43.65	2	43.93	43.35	-1	2,148	-0.05%
2023/11/24	2	42.48	0.4	42.55	42.65	1.6	2,203	0.07%
2023/11/23	0	0.00	10	41.85	41.85	-10	2,166	-0.46%
2023/11/20	2	41.25	0	0.00	41.35	2	2,237	0.09%
2023/11/17	0	0.00	1	41.00	40.90	-1	2,272	-0.04%
2023/10/25	0	0.00	1	39.50	39.55	-1	2,609	-0.04%
2023/10/18	0	0.00	7	40.20	39.80	-7	2,917	-0.24%
2023/10/12	10	41.35	0	0.00	41.30	10	2,990	0.33%
2023/09/27	1	40.30	0	0.00	40.35	1	3,132	0.03%
2023/09/25	1.1	42.93	0	0.00	41.90	1.1	3,118	0.04%
2023/09/20	1	42.70	1	42.05	41.85	0	3,045	0.00%
2023/09/19	3	43.53	1	43.05	42.75	2	3,033	0.07%
2023/09/14	1	44.90	0	0.00	43.50	1	2,939	0.03%
2023/09/13	4	44.81	0	0.00	44.40	4	2,898	0.14%
2023/09/11	1	44.35	0	0.00	43.80	1	2,894	0.03%
2023/09/07	1	46.00	1	45.90	45.90	0	2,816	0.00%
2023/09/05	2	46.38	2	45.40	45.90	0	2,854	0.00%
2023/09/04	0	0.00	0.1	46.95	46.65	-0.1	2,804	0.00%
2023/09/01	0	0.00	2	46.30	45.85	-2	2,740	-0.07%
2023/08/31	8	46.44	2	46.78	46.65	6	2,656	0.23%
2023/08/30	18.1	44.56	20	45.43	45.80	-1.9	2,554	-0.07%
2023/08/29	0	0.00	0.2	44.03	44.10	-0.2	2,428	-0.01%
2023/08/28	3	43.68	3	43.67	43.80	0	2,421	0.00%
2023/08/24	0	0.00	0.1	43.00	43.05	-0.1	2,444	0.00%
2023/08/23	0	0.00	0.5	43.20	42.95	-0.5	2,425	-0.02%
2023/08/21	0	0.00	2.7	42.79	42.40	-2.7	2,375	-0.11%
2023/08/18	0.1	42.65	0	0.00	42.95	0.1	2,361	0.00%
2023/08/16	0	0.00	1	42.20	42.35	-1	2,277	-0.04%
2023/08/15	0	0.00	9	42.07	42.20	-9	2,221	-0.41%
2023/08/10	1	38.80	0	0.00	38.75	1	2,084	0.05%
2023/08/08	5.1	39.99	1	40.10	40.00	4.1	2,112	0.19%
2023/08/04	0	0.00	1	38.10	38.50	-1	2,080	-0.05%
2023/07/31	1	39.60	0	0.00	39.00	1	2,043	0.05%
2023/07/28	1	39.30	0	0.00	39.70	1	2,008	0.05%
2023/07/27	0	0.00	0.4	40.10	40.00	-0.4	1,985	-0.02%
2023/07/26	3.2	40.64	0	0.00	40.50	3.2	1,964	0.16%
2023/07/25	1	43.00	1	43.35	43.30	0	1,855	0.00%
2023/07/19	0	0.00	0.5	43.00	42.80	-0.5	1,639	-0.03%
2023/07/18	2	43.50	0	0.00	43.25	2	1,633	0.12%
2023/07/17	1	43.70	0	0.00	43.95	1	1,619	0.06%
2023/07/14	1	43.00	0	0.00	43.00	1	1,631	0.06%
2023/07/10	1	42.80	0	0.00	42.90	1	1,779	0.06%
2023/07/07	0	0.00	3.5	43.44	43.25	-3.5	1,869	-0.19%
2023/07/06	0	0.00	0.1	43.80	43.70	-0.1	1,839	-0.01%
2023/07/05	0	0.00	5	43.64	43.50	-5	1,757	-0.28%
2023/07/04	0	0.00	2	43.00	43.25	-2	1,720	-0.12%
2023/07/03	0	0.00	1	42.80	42.75	-1	1,688	-0.06%
2023/06/29	1	42.10	2	41.95	42.30	-1	1,684	-0.06%
2023/06/27	0	0.00	1	42.25	42.25	-1	1,705	-0.06%
2023/06/26	4	42.45	0	0.00	42.55	4	1,751	0.23%
2023/06/20	0	0.00	1	41.70	41.60	-1	1,906	-0.05%
2023/06/16	1	42.20	0	0.00	41.90	1	1,926	0.05%
2023/06/15	0	0.00	3	41.45	41.55	-3	1,872	-0.16%
2023/06/14	0	0.00	4	41.95	41.80	-4	1,881	-0.21%
2023/06/13	0	0.00	4	42.03	42.05	-4	1,890	-0.21%
2023/06/07	1	41.60	1	41.75	41.60	0	1,797	0.00%
2023/06/05	2	41.95	0	0.00	41.95	2	1,809	0.11%
2023/06/02	6	41.76	1	41.60	41.75	5	1,802	0.28%
2023/06/01	3	41.65	1	41.65	41.65	2	1,802	0.11%
2023/05/31	4	41.71	0	0.00	41.65	4	1,784	0.22%
2023/05/30	0	40.50	5	40.30	40.35	-5	1,698	-0.29%
2023/05/29	0	0.00	3	40.37	40.30	-3	1,722	-0.17%
2023/05/26	1	39.90	0	0.00	40.00	1	1,734	0.06%
2023/05/25	1	40.15	0	40.30	40.10	1	1,743	0.06%
2023/05/24	2	40.60	0	0.00	40.50	2	1,745	0.11%
2023/05/19	0	0.00	1	40.10	40.05	-1	1,758	-0.06%
2023/05/18	0.8	39.85	1	40.10	40.10	-0.2	1,762	-0.01%
2023/05/16	5	39.55	3	39.55	39.50	2	1,757	0.11%
2023/05/11	0	0.00	0	40.80	40.70	0	1,783	0.00%
2023/05/08	11	41.77	10	42.00	42.00	1	1,870	0.05%
2023/05/05	2	41.60	1	41.80	41.40	1	1,910	0.05%
2023/05/02	2	42.40	0	0.00	42.45	2	1,981	0.10%
2023/04/26	0	0.00	2	40.95	41.30	-2	1,981	-0.10%
2023/04/25	0	0.00	0.1	40.50	40.60	-0.1	1,982	-0.01%
2023/04/19	1	43.65	0.3	43.30	43.25	0.8	1,909	0.04%
2023/04/18	1	43.15	8	43.30	42.95	-7	1,859	-0.38%
2023/04/17	0	0.00	1	43.35	43.35	-1	1,795	-0.06%
2023/04/14	0	0.00	1	43.30	43.25	-1	1,775	-0.06%
2023/04/13	15	43.17	20	43.08	43.05	-5	1,728	-0.29%
2023/04/12	2	42.78	0	0.00	43.15	2	1,639	0.12%
2023/04/11	1	41.80	0	0.00	41.75	1	1,520	0.07%
2023/03/29	5	41.75	3	41.70	41.95	2	1,479	0.14%
2023/03/27	20	43.22	20	42.05	41.70	0	1,461	0.00%
2023/03/24	5	43.55	0.1	42.80	42.85	4.9	1,396	0.35%
2023/03/17	0.1	39.45	1	38.70	39.10	-0.9	1,183	-0.08%
2023/03/16	1	38.15	1	38.15	38.30	0	1,158	0.00%
2023/03/10	1.3	39.91	0	0.00	39.30	1.3	1,346	0.10%
2023/03/06	0	0.00	10	40.15	40.00	-10	1,727	-0.58%
2023/03/03	5	39.00	0	0.00	39.30	5	1,789	0.28%
2023/03/02	1	39.25	1	39.40	39.40	0	1,795	0.00%
2023/03/01	6	38.81	1	39.00	39.00	5	1,778	0.28%
2023/02/24	0.1	39.75	0	0.00	39.90	0.1	1,752	0.01%
2023/02/17	0.1	39.90	0	0.00	40.05	0.1	1,741	0.01%
2023/02/16	0.2	40.10	0	0.00	40.10	0.2	1,780	0.01%
2023/02/14	0.1	40.00	0	0.00	40.15	0.1	1,819	0.00%
2023/02/13	0	0.00	2	39.80	39.60	-2	1,831	-0.11%
2023/02/10	0	0.00	15	40.65	40.35	-15	1,828	-0.82%
2023/02/09	10	40.95	11	40.80	40.75	-1	1,811	-0.06%
2023/02/08	0	0.00	1	40.35	40.35	-1	1,776	-0.06%
2023/02/07	0	0.00	1	40.00	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	5.1	40.12	40.10	-5.1	1,736	-0.29%
2023/02/03	0	0.00	11.1	39.66	39.80	-11.1	1,685	-0.66%
2023/02/02	0	0.00	1	39.25	39.55	-1	1,646	-0.06%
2023/02/01	0	0.00	2	38.78	38.70	-2	1,603	-0.12%
2023/01/30	1.1	37.59	1	37.20	38.00	0.1	1,579	0.00%
2023/01/17	1	36.70	0	0.00	36.85	1	1,548	0.06%
2023/01/13	0	0.00	1	36.85	36.85	-1	1,559	-0.06%
2023/01/11	0	0.00	1	37.60	37.50	-1	1,638	-0.06%
2023/01/10	0	0.00	1	37.60	37.50	-1	1,657	-0.06%
2023/01/05	20	37.29	20	37.08	37.15	0	1,774	0.00%
2023/01/04	10	37.00	10	36.90	37.00	0	1,848	0.00%
2022/12/27	0.1	37.35	2	37.30	37.30	-1.9	2,130	-0.09%
2022/12/26	1	36.75	0	0.00	37.10	1	2,135	0.05%
2022/12/20	1	37.65	1	36.90	36.85	0	2,127	0.00%
2022/12/19	3	37.73	0	0.00	37.85	3	2,122	0.14%
2022/12/16	0	0.00	1	38.20	38.40	-1	2,114	-0.05%
2022/12/14	0	0.00	2	38.48	38.35	-2	2,106	-0.09%
2022/12/13	5	38.30	0	0.00	37.95	5	2,097	0.24%
2022/12/12	0.2	38.40	4	38.40	38.40	-3.8	2,085	-0.18%
2022/12/09	1	38.50	6	38.25	38.25	-5	2,083	-0.24%
2022/12/08	0	0.00	3	39.00	39.00	-3	2,060	-0.15%
2022/12/07	2	38.80	2	38.95	38.85	0	2,051	0.00%
2022/12/06	0	0.00	12	39.53	39.40	-12	2,018	-0.59%
2022/12/05	2	39.40	20	39.25	39.25	-18	1,974	-0.91%
2022/12/02	3	39.70	6.3	39.83	39.90	-3.3	1,934	-0.17%
2022/12/01	2	38.75	5.1	38.97	39.20	-3.1	1,848	-0.17%
2022/11/30	2	39.13	11	39.40	39.40	-9	1,783	-0.50%
2022/11/29	23	39.12	7	39.24	38.80	16	1,697	0.94%
2022/11/28	11	37.87	7.1	37.72	38.20	3.9	1,540	0.25%
2022/11/25	3	36.82	1	37.50	36.35	2	1,451	0.14%
2022/11/24	0	0.00	3	36.07	36.25	-3	1,383	-0.22%
2022/11/21	6	35.72	5	35.55	35.55	1	1,409	0.07%
2022/11/18	7	35.86	1	36.00	35.70	6	1,428	0.42%
2022/11/16	2	35.48	2	35.15	35.30	0	1,460	0.00%
2022/11/15	1	35.60	0	0.00	35.85	1	1,498	0.07%
2022/11/14	0	0.00	2	35.40	35.75	-2	1,600	-0.12%
2022/11/11	9	35.25	0	0.00	34.70	9	1,623	0.55%
2022/11/09	0	0.00	4	35.46	35.40	-4	1,645	-0.24%
2022/11/08	14	34.98	0	0.00	34.90	14	1,631	0.86%
2022/11/07	2	35.03	31	34.91	35.35	-29	1,620	-1.79%
2022/11/03	2	34.05	0	0.00	34.30	2	1,609	0.12%
2022/11/02	0	0.00	2	34.60	34.60	-2	1,607	-0.12%
2022/11/01	15	33.98	1	34.10	34.10	14	1,609	0.87%
2022/10/31	4.1	33.65	0	0.00	33.60	4.1	1,606	0.26%
2022/10/28	1	33.55	0	0.00	33.30	1	1,606	0.06%
2022/10/27	15	34.05	1	34.20	34.20	14	1,596	0.88%
2022/10/26	1	33.85	0	33.50	33.40	1	1,587	0.06%
2022/10/25	0	0.00	1	34.40	33.95	-1	1,573	-0.06%
2022/10/20	1	34.05	0	0.00	34.60	1	1,554	0.06%
2022/10/19	2	36.10	2	36.10	35.70	0	1,482	0.00%
2022/10/18	3	36.93	1	36.85	36.25	2	1,466	0.14%
2022/10/14	0.1	36.20	1	36.15	36.60	-0.9	1,417	-0.06%
2022/10/13	3	36.98	2.1	35.20	34.80	1	1,383	0.07%
2022/10/12	4	36.74	5	37.05	37.20	-1	1,324	-0.08%
2022/10/11	1	36.20	1	36.50	36.35	0	1,265	0.00%
2022/10/07	4.1	36.81	10	36.84	37.25	-6	1,124	-0.53%
2022/10/05	0	0.00	1	34.15	33.80	-1	974	-0.10%
2022/10/03	5	33.25	10	33.30	33.25	-5	969	-0.52%
2022/09/30	10	32.60	0	0.00	33.90	10	967	1.03%
2022/09/26	2	33.55	0	0.00	33.45	2	956	0.21%
2022/09/23	0	0.00	1	35.60	34.80	-1	950	-0.11%
2022/09/22	1	35.40	1	35.25	35.40	0	953	0.00%
2022/09/08	0	0.00	4	36.34	36.45	-4	971	-0.41%
2022/09/05	1	36.70	0	0.00	36.55	1	954	0.10%
2022/09/01	5	36.65	5	36.65	36.70	0	942	0.00%
2022/08/31	7	37.62	5	37.25	37.30	2	928	0.22%
2022/08/30	5	37.40	5	37.55	37.65	0	919	0.00%
2022/08/26	5	37.75	5	37.80	37.90	0	892	0.00%
2022/08/25	5	37.30	5	37.30	37.50	0	871	0.00%
2022/08/22	2	37.59	2	38.43	37.35	0	816	0.00%
2022/08/19	7	37.61	10	38.05	38.25	-3	759	-0.40%
2022/08/18	10	36.67	9	36.67	36.95	1	642	0.16%
2022/08/17	0	0.00	16.9	36.25	36.40	-16.9	582	-2.91%
2022/08/16	12	34.54	12	34.71	34.85	0	524	0.00%
2022/08/15	10	34.00	11	34.16	34.15	-1	510	-0.20%
2022/08/12	7	33.40	14	33.39	33.40	-7	500	-1.40%
2022/08/10	5	32.30	0	0.00	32.50	5	493	1.01%
2022/08/04	10	31.49	0	0.00	31.65	10	479	2.09%
2022/07/29	2	32.40	2	32.40	32.50	0	487	0.00%
2022/07/22	0	0.00	1	31.80	31.85	-1	491	-0.20%
2022/07/21	1	31.55	0	0.00	31.70	1	509	0.20%
2022/07/20	0.1	31.95	0	0.00	31.55	0.1	508	0.02%
2022/07/12	0.1	31.75	0	0.00	31.35	0.1	504	0.01%
2022/07/08	0	0.00	1	32.35	32.30	-1	518	-0.19%
2022/07/06	3	31.87	0	0.00	31.40	3	529	0.57%
2022/07/05	0	32.90	0	0.00	32.30	0	543	0.01%
2022/07/01	0	32.50	0	0.00	32.05	0	557	0.00%
2022/06/30	3	33.30	0	0.00	33.05	3	556	0.54%
2022/06/28	0	0.00	1	34.40	34.45	-1	563	-0.18%
2022/06/27	6	34.71	5	34.80	34.80	1	577	0.17%
2022/06/24	0	0.00	2	34.75	34.60	-2	583	-0.34%
2022/06/22	0	0.00	3	33.80	33.95	-3	590	-0.51%
2022/06/20	0.1	32.90	0	0.00	32.50	0.1	580	0.02%
2022/06/14	2	33.65	0	0.00	33.85	2	588	0.34%
2022/06/13	0	34.35	0	0.00	33.95	0	593	0.00%
2022/06/10	4	34.58	0	0.00	34.65	4	594	0.68%
2022/06/09	1	34.75	0	0.00	34.75	1	596	0.17%
2022/06/06	1	34.60	0	0.00	34.35	1	605	0.17%
2022/06/02	0	35.00	0	0.00	34.90	0	609	0.00%
2022/05/31	0	34.45	0	0.00	34.90	0	624	0.00%
2022/05/24	1	33.55	0	0.00	33.55	1	635	0.16%
2022/05/17	0	33.40	2	33.35	33.35	-2	667	-0.29%
2022/05/12	2.1	33.00	0	0.00	32.70	2.1	687	0.30%
2022/05/10	0	0.00	2	33.45	34.00	-2	693	-0.29%
2022/05/06	2	33.70	0	0.00	33.85	2	693	0.29%
2022/04/28	0	0.00	2	34.10	34.15	-2	762	-0.26%
2022/04/27	2	34.00	0	0.00	33.75	2	769	0.26%
2022/04/26	0	0.00	2	34.95	35.00	-2	766	-0.26%
2022/04/25	2	35.00	0	0.00	35.00	2	773	0.26%
2022/04/22	0	0.00	2	35.80	35.75	-2	774	-0.26%
2022/04/19	1	34.95	2	34.95	35.05	-1	839	-0.12%
2022/04/18	3.1	34.64	4	34.65	34.60	-1	869	-0.11%
2022/04/15	1	35.15	1	34.85	34.90	0	903	0.00%
2022/04/14	1	35.35	0	0.00	35.35	1	978	0.10%
2022/04/12	1	35.35	0	0.00	35.25	1	1,436	0.07%
2022/04/11	3	36.03	2	36.30	35.95	1	1,527	0.07%
2022/04/08	2	36.93	0	0.00	36.90	2	1,637	0.12%
2022/04/01	1	37.45	0	0.00	37.50	1	1,630	0.06%
2022/03/30	1	37.75	5	37.70	37.70	-4	1,638	-0.24%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/24	0	0.00	1	38.90	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	5	38.46	38.80	-5	1,592	-0.31%
2022/03/18	1	37.95	0	0.00	38.00	1	1,594	0.06%
2022/03/11	0	0.00	1	38.25	38.00	-1	1,596	-0.06%
2022/03/09	2	37.80	1	37.70	37.70	1	1,599	0.06%
2022/03/08	3	37.67	0	0.00	37.55	3	1,606	0.19%
2022/03/07	3	37.85	0	0.00	37.90	3	1,602	0.19%
2022/03/04	0	0.00	2	38.40	38.35	-2	1,594	-0.13%
2022/02/25	1	37.90	1	38.40	38.20	0	1,619	0.00%
2022/02/24	1	38.45	0.5	38.41	38.00	0.6	1,654	0.03%
2022/02/23	0	0.00	1	38.70	38.75	-1	1,654	-0.06%
2022/02/22	2	38.63	79	38.50	38.70	-77	1,656	-4.65%
2022/02/21	12	39.23	10	39.20	39.20	2	1,667	0.12%
2022/02/18	20	39.10	20	39.00	39.15	0	1,694	0.00%
2022/02/17	0	0.00	1.1	39.05	38.90	-1.1	1,694	-0.06%
2022/02/16	4	38.48	0.1	38.40	38.40	3.9	1,697	0.23%
2022/02/15	2	38.15	0	0.00	38.15	2	1,697	0.12%
2022/02/14	2	38.00	0	0.00	38.15	2	1,700	0.12%
2022/02/11	1	38.55	0	0.00	38.60	1	1,697	0.06%
2022/02/10	1	39.00	0	0.00	39.05	1	1,697	0.06%
2022/02/07	0	0.00	5	38.20	38.10	-5	1,707	-0.29%
2022/01/26	3	37.55	1	37.85	37.70	2	1,709	0.12%
2022/01/24	7	37.87	0	0.00	37.85	7	1,715	0.41%
2022/01/21	2	38.40	0	0.00	38.40	2	1,712	0.12%
2022/01/20	0	0.00	7	38.84	39.00	-7	1,725	-0.41%
2022/01/19	7	38.45	0	0.00	38.55	7	1,736	0.40%
2022/01/17	1	38.45	8	38.89	38.95	-7	1,720	-0.41%
2022/01/14	5	38.51	1	38.70	38.65	4	1,719	0.23%
2022/01/13	2	39.28	1	39.30	39.30	1	1,718	0.06%
2022/01/12	4	39.30	4	39.60	39.60	0	1,708	0.00%
2022/01/11	2	39.75	0	0.00	39.50	2	1,678	0.12%
2022/01/10	3	40.32	2	40.65	40.15	1	1,653	0.06%
2022/01/07	0	0.00	1	41.60	40.70	-1	1,623	-0.06%
2022/01/06	13	42.52	11.1	41.88	41.80	2	1,541	0.13%
2022/01/05	21	41.95	22.9	42.26	42.80	-1.9	1,360	-0.14%
2022/01/04	1	40.65	3	41.30	40.80	-2	1,101	-0.18%
2022/01/03	11.2	40.96	12.3	40.98	41.35	-1.2	1,033	-0.11%
2021/12/30	0	0.00	5	39.60	39.55	-5	963	-0.52%
2021/12/29	5	39.15	0	0.00	39.30	5	1,040	0.48%
2021/12/28	1	39.35	0	0.00	39.40	1	1,040	0.10%
2021/12/27	10	39.50	15	39.40	39.40	-5	1,041	-0.48%
2021/12/24	10	39.10	11	39.07	39.00	-1	1,036	-0.09%
2021/12/22	0.1	38.90	0	0.00	38.75	0.1	1,042	0.00%
2021/12/21	1	38.50	0	0.00	38.60	1	1,043	0.10%
2021/12/20	0.1	38.70	0	0.00	38.55	0.1	1,049	0.01%
2021/12/17	2	38.60	0.1	38.75	38.50	2	1,055	0.18%
2021/12/16	1	38.80	1	39.25	38.70	0	1,056	0.00%
2021/12/14	6	38.93	0.1	39.00	38.75	5.9	1,085	0.54%
2021/12/13	0	0.00	5	39.20	39.25	-5	1,092	-0.46%
2021/12/10	1	38.80	0	0.00	38.85	1	1,088	0.09%
2021/12/09	5	38.90	1	38.75	38.90	4	1,087	0.37%
2021/12/08	0	0.00	5	38.55	38.50	-5	1,076	-0.46%
2021/12/07	0	0.00	0.1	38.30	38.15	-0.1	1,069	-0.01%
2021/12/03	2	38.00	0	0.00	38.15	2	1,082	0.18%
2021/12/02	3	38.08	0.1	38.25	38.00	3	1,078	0.27%
2021/11/29	6	38.20	0	0.00	38.20	6	1,076	0.56%
2021/11/26	1	38.80	0	0.00	38.80	1	1,086	0.09%
2021/11/24	0	0.00	1.1	39.50	39.65	-1.1	1,082	-0.10%
2021/11/23	5	39.42	0.1	39.60	39.05	5	1,079	0.46%
2021/11/22	0	0.00	5.1	39.45	39.70	-5.1	1,045	-0.48%
2021/11/19	0	0.00	8	39.35	39.10	-8	1,037	-0.77%
2021/11/18	5	39.25	0	0.00	39.20	5	1,034	0.48%
2021/11/17	1	39.00	21.1	39.11	39.55	-20.1	1,021	-1.96%
2021/11/15	1	38.85	0	0.00	38.65	1	998	0.10%
2021/11/12	0	0.00	2	38.90	38.90	-2	991	-0.20%
2021/11/11	0	0.00	5.1	39.05	38.90	-5.1	1,004	-0.51%
2021/11/09	0	0.00	6	38.80	38.85	-6	1,027	-0.58%
2021/11/05	5	38.96	2	38.90	38.95	3	1,043	0.29%
2021/11/04	2	38.95	2	39.05	39.00	0	1,053	0.00%
2021/11/03	0	0.00	3	38.80	38.85	-3	1,048	-0.29%
2021/11/02	10.1	38.65	3	39.17	38.40	7.1	1,045	0.68%
2021/10/29	17	38.49	4	38.60	38.60	13	1,058	1.23%
2021/10/28	1	38.30	1.1	38.66	39.05	-0.1	1,046	-0.01%
2021/10/27	8	37.92	1	38.00	37.80	7	1,025	0.68%
2021/10/26	6	38.12	0	0.00	38.20	6	1,027	0.58%
2021/10/25	0	0.00	3	37.60	38.10	-3	1,036	-0.29%
2021/10/22	5	37.45	0	0.00	37.60	5	1,058	0.47%
2021/10/21	3	37.80	0.1	38.10	37.60	3	1,091	0.27%
2021/10/20	0	0.00	1	37.80	37.80	-1	1,077	-0.10%
2021/10/15	1	37.40	5	37.45	37.45	-4	1,140	-0.35%
2021/10/12	5	37.70	0.1	37.94	37.60	4.9	1,391	0.35%
2021/10/08	10	38.73	13	38.47	38.40	-3	1,463	-0.20%
2021/10/07	6	38.44	0	0.00	38.30	6	1,858	0.32%
2021/10/06	15	38.28	24.1	38.17	38.10	-9.1	1,847	-0.49%
2021/10/05	0	0.00	11	37.05	37.00	-11	1,774	-0.62%
2021/10/04	6	36.98	1	36.85	36.85	5	1,783	0.28%
2021/10/01	1	37.20	0	0.00	37.20	1	1,804	0.06%
2021/09/30	0	0.00	5	38.05	38.05	-5	1,811	-0.28%
2021/09/29	5	37.50	0	0.00	37.50	5	1,819	0.27%
2021/09/27	2	38.05	0.1	38.20	37.95	1.9	1,851	0.10%
2021/09/24	0	0.00	4.1	37.74	37.70	-4.1	1,870	-0.22%
2021/09/23	0	0.00	0.1	37.10	36.90	-0.1	1,874	-0.01%
2021/09/22	4	36.45	3.2	36.46	36.50	0.8	1,882	0.04%
2021/09/17	1	37.10	0	0.00	36.90	1	1,883	0.05%
2021/09/16	5	37.47	0	0.00	37.35	5	1,891	0.26%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/09	0	0.00	3	37.60	37.60	-3	1,960	-0.15%
2021/09/08	0	0.00	1	38.20	37.60	-1	1,976	-0.05%
2021/09/07	0	0.00	0.2	38.20	38.20	-0.2	1,977	-0.01%
2021/09/06	1	38.40	0	0.00	38.30	1	1,991	0.05%
2021/09/02	2	38.40	0	0.00	38.35	2	1,994	0.10%
2021/09/01	10	38.67	0	0.00	38.60	10	1,996	0.50%
2021/08/25	0	0.00	2	39.08	38.95	-2	2,022	-0.10%
2021/08/24	0.3	38.60	0	0.00	38.40	0.3	2,039	0.01%
2021/08/20	2	37.65	20	37.55	37.55	-18	2,072	-0.87%
2021/08/19	13	37.79	0	0.00	37.75	13	2,078	0.63%
2021/08/18	0	0.00	13.3	38.09	38.50	-13.3	2,080	-0.64%
2021/08/17	6	38.07	0	0.00	37.90	6	2,091	0.29%
2021/08/13	10	39.55	0.1	39.75	39.20	9.9	2,080	0.48%
2021/08/11	1	39.85	0.1	40.35	39.90	0.9	2,097	0.04%
2021/08/10	6	40.03	0	0.00	40.05	6	2,122	0.28%
2021/08/09	5	40.38	0.4	40.55	40.40	4.6	2,172	0.21%
2021/08/05	0	0.00	5	40.72	41.10	-5	2,223	-0.22%
2021/08/04	2	40.00	0	0.00	40.30	2	2,282	0.09%
2021/08/03	2	40.35	2	40.75	40.50	0	2,310	0.00%
2021/08/02	4	40.33	4	40.73	40.45	0	2,335	0.00%
2021/07/30	5	40.53	0	0.00	40.40	5	2,345	0.21%
2021/07/29	0	0.00	2	41.00	40.85	-2	2,357	-0.08%
2021/07/28	1	40.30	1.6	40.72	41.00	-0.6	2,374	-0.03%
2021/07/27	1	41.55	0	41.65	41.20	1	2,410	0.04%
2021/07/23	1	41.00	0	0.00	41.20	1	2,446	0.04%
2021/07/22	1.1	41.02	0	0.00	40.85	1.1	2,455	0.05%
2021/07/21	7.3	40.64	0	41.00	40.60	7.3	2,469	0.29%
2021/07/20	5.4	41.34	1.1	41.17	41.35	4.3	2,457	0.18%
2021/07/19	0.1	45.35	2	45.00	45.00	-1.9	2,360	-0.08%
2021/07/15	10	45.82	7	45.74	45.85	3	2,300	0.13%
2021/07/14	17.1	46.79	30.8	46.76	46.15	-13.7	2,248	-0.61%
2021/07/13	0	0.00	4	43.65	44.00	-4	1,848	-0.22%
2021/07/12	3	42.95	0	0.00	43.20	3	1,833	0.16%
2021/07/08	0	0.00	0.1	42.90	43.00	-0.1	1,891	0.00%
2021/07/05	1	43.20	0	0.00	43.35	1	2,016	0.05%
2021/06/30	0	0.00	0.5	42.15	42.25	-0.5	2,121	-0.02%
2021/06/24	0	0.00	1	41.50	41.55	-1	2,257	-0.04%
2021/06/23	0	0.00	1	41.00	41.05	-1	2,305	-0.04%
2021/06/22	0	0.00	1	40.10	40.20	-1	2,337	-0.04%
2021/06/17	51	41.00	0	0.00	41.15	51	2,589	1.97%
2021/06/08	0	0.00	0.1	40.35	40.00	-0.1	2,888	0.00%
2021/06/04	0	0.00	0.3	40.60	40.40	-0.3	2,906	-0.01%
2021/06/01	2	40.93	1	40.50	41.15	1	2,940	0.03%
2021/05/31	1	40.25	0	0.00	40.20	1	2,949	0.03%
2021/05/27	0	0.00	35	39.30	39.65	-35	2,999	-1.17%
2021/05/26	0	0.00	1.1	39.73	39.75	-1.1	3,014	-0.04%
2021/05/25	1	39.90	0	0.00	39.85	1	3,032	0.03%
2021/05/24	15	38.97	0	0.00	39.10	15	3,059	0.49%
2021/05/21	20	38.58	0	0.00	38.65	20	3,162	0.63%
2021/05/19	0	0.00	0.2	39.00	38.40	-0.2	3,246	0.00%
2021/05/18	1	37.75	5	38.75	38.85	-4	3,251	-0.12%
2021/05/17	21	37.04	16	37.28	36.90	5	3,251	0.15%
2021/05/14	0.3	39.55	0	0.00	39.10	0.3	3,209	0.01%
2021/05/13	1	39.60	0	0.00	39.20	1	3,192	0.03%
2021/05/12	1	40.60	30.5	38.80	39.25	-29.5	3,183	-0.93%
2021/05/11	0	0.00	1.4	42.31	41.50	-1.4	3,132	-0.04%
2021/05/10	30	43.05	0	0.00	43.10	30	3,114	0.96%
2021/05/07	1	43.35	30	43.62	44.10	-29	3,136	-0.92%
2021/05/06	11	43.05	10	43.60	42.95	1	3,140	0.03%
2021/05/05	10	43.35	10	43.65	43.10	0	3,143	0.00%
2021/05/04	0	0.00	12.1	43.42	43.65	-12.1	3,183	-0.38%
2021/05/03	40	46.00	0	0.00	45.10	40	3,291	1.22%
2021/04/26	0	0.00	1.1	46.26	46.25	-1.1	3,494	-0.03%
2021/04/22	2	47.50	3	46.40	46.35	-1	3,742	-0.03%
2021/04/21	1.1	47.70	3	47.15	47.55	-1.9	3,881	-0.05%
2021/04/20	2	47.30	0	0.00	47.30	2	3,910	0.05%
2021/04/19	2	46.83	0	0.00	46.80	2	4,077	0.05%
2021/04/16	0	0.00	20	46.70	46.80	-20	4,170	-0.48%
2021/04/14	2	46.53	39	46.29	46.40	-37	4,309	-0.86%
2021/04/13	29	47.34	2	47.23	46.65	27	4,709	0.57%
2021/04/12	12.1	47.41	0	0.00	47.40	12.1	4,822	0.25%
2021/04/09	2	47.93	1	48.15	47.80	1	5,091	0.02%
2021/04/08	6	48.21	0	0.00	48.35	6	5,046	0.12%
2021/04/07	4	48.54	12	48.48	48.70	-8	5,034	-0.16%
2021/04/06	0.5	48.06	1	48.00	48.00	-0.5	5,075	-0.01%
2021/04/01	2	47.83	0	0.00	47.75	2	5,204	0.04%
2021/03/31	0	0.00	2	48.13	48.05	-2	5,381	-0.04%
2021/03/30	0	0.00	2	48.20	48.40	-2	5,393	-0.04%
2021/03/29	3	48.00	6	47.90	48.05	-3	5,491	-0.05%
2021/03/26	8	48.18	5	48.30	48.35	3	5,526	0.05%
2021/03/25	0	0.00	10	48.55	48.40	-10	5,565	-0.18%
2021/03/24	0	0.00	5	48.39	48.50	-5	5,578	-0.09%
2021/03/23	5	48.89	42	48.59	48.90	-37	5,660	-0.65%
2021/03/22	1	48.75	3	48.37	48.85	-2	5,619	-0.04%
2021/03/19	2	48.38	1	48.25	48.30	1	5,702	0.02%
2021/03/18	0	0.00	3	48.00	48.05	-3	6,029	-0.05%
2021/03/17	6	47.88	4	47.70	47.85	2	6,604	0.03%
2021/03/15	5	47.15	0	0.00	47.15	5	6,635	0.08%
2021/03/12	5	46.80	10	46.80	46.85	-5	6,717	-0.07%
2021/03/11	1.5	46.53	0	0.00	46.60	1.5	6,795	0.02%
2021/03/10	1	46.10	0	0.00	45.95	1	6,845	0.01%
2021/03/09	1	45.70	0	0.00	46.10	1	6,962	0.01%
2021/03/05	1	46.45	0	0.00	46.25	1	7,019	0.01%
2021/03/03	10	47.00	0	0.00	47.15	10	7,089	0.14%
2021/03/02	10	47.20	1	47.30	46.30	9	7,058	0.13%
2021/02/25	0	0.00	1	47.15	47.15	-1	7,192	-0.01%
2021/02/24	0	0.00	2	46.90	46.80	-2	7,232	-0.03%
2021/02/23	2	47.70	8.5	47.79	47.50	-6.5	7,210	-0.09%
2021/02/22	1	47.00	0	0.00	47.55	1	7,116	0.01%
2021/02/18	1	46.05	0	0.00	46.05	1	7,137	0.01%
2021/02/17	1	44.90	0	0.00	45.35	1	7,136	0.01%
2021/02/04	0	0.00	1	44.45	44.45	-1	7,126	-0.01%
2021/02/03	5	44.90	0	0.00	44.35	5	7,123	0.07%
2021/02/02	3.5	44.91	1	45.15	44.80	2.5	7,118	0.04%
2021/02/01	1	44.15	2	44.23	44.50	-1	7,110	-0.01%
2021/01/29	0	0.00	1	45.50	44.85	-1	7,089	-0.01%
2021/01/28	1	46.45	1	46.20	45.90	0	7,043	0.00%
2021/01/26	1	46.35	0	0.00	46.50	1	7,000	0.01%
2021/01/25	1	46.65	0	0.00	47.00	1	6,957	0.01%
2021/01/22	0	0.00	1	44.45	45.80	-1	6,817	-0.01%
2021/01/21	1	44.05	45.1	43.85	44.05	-44.1	6,744	-0.65%
2021/01/20	1	45.05	7	45.35	44.60	-6	6,668	-0.09%
2021/01/19	1	46.35	0	0.00	46.20	1	6,593	0.02%
2021/01/18	2	45.48	1	46.15	46.15	1	6,568	0.02%
2021/01/15	11	48.23	3	47.15	47.25	8	6,499	0.12%
2021/01/14	44	48.33	4	48.41	49.25	40	6,351	0.63%
2021/01/13	0	0.00	5	47.81	47.90	-5	6,186	-0.08%
2021/01/12	1	48.35	4	48.14	47.65	-3	6,282	-0.05%
2021/01/11	4	48.15	5	48.35	48.25	-1	6,268	-0.02%
2021/01/08	0.5	47.70	8	47.74	47.85	-7.5	6,230	-0.12%
2021/01/07	10	48.31	7	48.06	48.25	3	6,210	0.05%
2021/01/06	17	50.03	13.2	50.07	48.55	3.8	6,109	0.06%
2021/01/05	2	48.78	12	48.70	48.80	-10	5,670	-0.18%
2021/01/04	48.2	48.58	28	48.50	48.50	20.2	5,539	0.36%
2020/12/31	3	47.10	1	47.15	47.10	2	5,229	0.04%
2020/12/30	3	47.25	1	46.80	47.40	2	5,203	0.04%
2020/12/29	1	47.40	1	47.90	46.95	0	5,154	0.00%
2020/12/28	14	48.41	1	48.65	48.10	13	5,077	0.26%
2020/12/25	3.1	47.80	8	47.86	48.50	-4.9	4,927	-0.10%
2020/12/24	3	46.75	0	0.00	46.80	3	4,727	0.06%
2020/12/23	22	46.98	23	47.18	47.05	-1	4,716	-0.02%
2020/12/22	11	46.51	13	47.05	45.80	-2	4,700	-0.04%
2020/12/21	15	46.93	17	46.55	47.10	-2	4,638	-0.04%
2020/12/18	1	46.60	1	46.70	46.30	0	4,550	0.00%
2020/12/17	4	46.33	11	46.73	46.70	-7	4,507	-0.16%
2020/12/16	26	47.42	16	47.61	47.40	10	4,408	0.23%
2020/12/15	6	47.73	14	47.32	46.60	-8	4,289	-0.19%
2020/12/14	10	47.90	4	47.44	48.20	6	4,139	0.14%
2020/12/11	35	47.18	35	47.42	47.60	0	3,748	0.00%
2020/12/10	1	44.80	1	44.45	44.55	0	3,138	0.00%
2020/12/09	2	43.93	2	44.00	43.85	0	3,034	0.00%
2020/12/08	0	0.00	1	44.40	44.20	-1	3,034	-0.03%
2020/12/07	3	43.93	7	44.13	44.40	-4	2,953	-0.14%
2020/12/04	13	43.92	28	43.93	44.00	-15	2,895	-0.52%
2020/12/03	12	43.75	0	0.00	44.20	12	2,851	0.42%
2020/12/02	0	0.00	11	43.59	43.60	-11	2,768	-0.40%
2020/12/01	0	0.00	3	43.40	43.40	-3	2,770	-0.11%
2020/11/30	11	43.39	22	43.45	42.90	-11	2,867	-0.38%
2020/11/27	2	43.05	7	43.11	43.00	-5	2,881	-0.17%
2020/11/26	1	42.40	6	42.70	42.65	-5	2,960	-0.17%
2020/11/25	1	42.20	6	42.41	42.30	-5	2,982	-0.17%
2020/11/24	12	42.95	6	42.66	42.65	6	2,981	0.20%
2020/11/23	0	0.00	9	42.28	42.55	-9	2,876	-0.31%
2020/11/20	5	41.90	1	41.85	41.85	4	2,850	0.14%
2020/11/19	0	0.00	1	42.25	42.10	-1	2,893	-0.03%
2020/11/18	3	42.15	0	0.00	42.10	3	2,974	0.10%
2020/11/17	1	42.00	11	42.17	42.15	-10	3,148	-0.32%
2020/11/16	3	41.50	0	0.00	41.60	3	3,284	0.09%
2020/11/10	0	0.00	5	40.93	40.85	-5	3,747	-0.13%
2020/11/09	5	40.75	5	41.00	40.75	0	3,763	0.00%
2020/11/06	0	0.00	1	40.90	40.80	-1	3,828	-0.03%
2020/11/05	5	40.65	0	0.00	40.75	5	3,879	0.13%
2020/11/03	5	40.65	5	40.65	40.60	0	4,019	0.00%
2020/10/30	1	40.55	0	0.00	40.40	1	4,138	0.02%
2020/10/29	0	0.00	3	40.95	41.00	-3	4,260	-0.07%
2020/10/28	3	41.60	0	0.00	41.65	3	4,268	0.07%
2020/10/27	10	42.05	9	42.29	42.25	1	4,271	0.02%
2020/10/26	5	41.75	7	42.18	42.30	-2	4,270	-0.05%
2020/10/23	8	41.96	5	42.35	41.95	3	4,283	0.07%
2020/10/22	6	41.80	0	0.00	42.10	6	4,342	0.14%
2020/10/21	12	42.05	4	42.20	42.05	8	4,348	0.18%
2020/10/20	3	42.28	0	0.00	42.30	3	4,456	0.07%
2020/10/19	0	0.00	11	41.89	42.85	-11	4,359	-0.25%
2020/10/16	11	41.75	10	42.05	41.05	1	4,377	0.02%
2020/10/15	7	41.24	12	41.51	41.45	-5	4,529	-0.11%
2020/10/14	0	0.00	10	40.55	40.80	-10	4,576	-0.22%
2020/10/12	5	40.75	4	40.55	40.60	1	4,894	0.02%
2020/10/08	10	41.25	0	0.00	41.30	10	4,945	0.20%
2020/10/06	4	41.31	0	0.00	41.25	4	5,135	0.08%
2020/09/29	0	0.00	1	40.85	40.60	-1	5,813	-0.02%
2020/09/25	7	41.44	40	41.34	41.20	-33	6,077	-0.54%
2020/09/23	14	40.06	0	0.00	40.20	14	6,050	0.23%
2020/09/22	10	40.00	0	0.00	40.20	10	6,190	0.16%
2020/09/21	10	41.23	4	41.30	40.85	6	6,266	0.10%
2020/09/18	1	41.20	0	0.00	41.75	1	6,300	0.02%
2020/09/17	0	0.00	5	41.55	41.35	-5	6,348	-0.08%
2020/09/16	5	41.25	0	0.00	41.35	5	6,514	0.08%
2020/09/15	1	41.55	0	0.00	41.55	1	6,828	0.01%
2020/09/14	0	0.00	2	40.75	41.40	-2	6,860	-0.03%
2020/09/11	1	40.20	0	0.00	40.10	1	6,849	0.01%
2020/09/10	0	0.00	4	40.90	40.60	-4	6,820	-0.06%
2020/09/08	5	41.41	5	41.27	41.65	0	6,812	0.00%
2020/09/04	5	42.36	4	42.35	42.60	1	6,795	0.01%
2020/09/03	1	43.60	9	43.63	43.10	-8	6,761	-0.12%
2020/09/02	6	42.90	1	43.00	42.80	5	6,641	0.08%
2020/09/01	0	0.00	5	42.78	43.10	-5	6,643	-0.08%
2020/08/31	4	42.10	0	0.00	41.95	4	6,584	0.06%
2020/08/28	1	41.65	6	42.00	42.00	-5	6,577	-0.08%
2020/08/27	3	42.02	1	42.50	42.30	2	6,576	0.03%
2020/08/26	0	0.00	3	42.30	42.25	-3	6,550	-0.05%
2020/08/25	9	42.32	1	42.25	42.25	8	6,525	0.12%
2020/08/24	9	42.63	2	42.45	42.75	7	6,469	0.11%
2020/08/21	10	42.82	6	42.93	42.85	4	6,403	0.06%
2020/08/20	6	41.68	7	39.95	40.90	-1	6,284	-0.02%
2020/08/19	9	43.32	5	43.68	43.25	4	6,081	0.07%
2020/08/18	2	41.48	3	41.47	41.85	-1	5,739	-0.02%
2020/08/17	3	40.67	3	41.27	41.35	0	5,670	0.00%
2020/08/14	1	40.20	0	0.00	40.20	1	5,639	0.02%
2020/08/12	3	39.87	5	40.27	40.70	-2	5,622	-0.04%
2020/08/11	2	40.80	1	40.55	40.00	1	5,566	0.02%
2020/08/10	4	41.11	1	41.30	41.00	3	5,553	0.05%
2020/08/07	0	0.00	7	41.80	41.15	-7	5,549	-0.13%
2020/08/06	1	41.40	4	41.43	41.05	-3	5,466	-0.05%
2020/08/05	1	41.40	0	0.00	41.45	1	5,439	0.02%
2020/08/04	22	41.15	10	41.30	40.85	12	5,472	0.22%
2020/08/03	9	40.23	3	40.52	40.50	6	5,366	0.11%
2020/07/31	4	39.93	4	39.80	39.75	0	5,363	0.00%
2020/07/30	14	39.58	1	39.65	39.80	13	5,370	0.24%
2020/07/29	1	39.00	1	39.45	39.35	0	5,379	0.00%
2020/07/28	1	39.65	0	0.00	39.00	1	5,409	0.02%
2020/07/27	0	0.00	11	39.93	39.90	-11	5,528	-0.20%
2020/07/24	3	41.83	0	0.00	41.50	3	5,541	0.05%
2020/07/23	0	0.00	5	42.20	42.35	-5	5,432	-0.09%
2020/07/22	3	41.47	8	41.50	41.35	-5	5,414	-0.09%
2020/07/21	2	43.53	5	43.64	43.50	-3	5,327	-0.06%
2020/07/20	2	43.78	2	44.00	43.95	0	5,169	0.00%
2020/07/17	1	44.70	7	44.96	44.55	-6	5,089	-0.12%
2020/07/16	6	44.56	7	44.20	44.50	-1	4,903	-0.02%
2020/07/15	17	44.15	1	44.05	43.45	16	4,803	0.33%
2020/07/14	1	44.25	55	44.00	44.10	-54	4,776	-1.13%
2020/07/13	3	44.35	4	44.16	44.40	-1	4,729	-0.02%
2020/07/10	79	44.75	14	44.52	44.45	65	4,649	1.40%
2020/07/09	4	43.15	0	0.00	43.75	4	4,245	0.09%
2020/07/08	2	41.85	0	0.00	42.00	2	4,064	0.05%
2020/07/07	0	0.00	1	41.65	42.00	-1	4,020	-0.02%
2020/07/06	1	41.30	4	41.04	41.25	-3	3,895	-0.08%
2020/07/03	28	40.46	15	40.05	40.25	13	3,836	0.34%
2020/07/02	4	40.03	0	0.00	40.40	4	3,898	0.10%
2020/07/01	0	0.00	2	39.90	40.05	-2	3,958	-0.05%
2020/06/30	1	39.80	1	39.90	39.90	0	3,875	0.00%
2020/06/24	1	39.30	1	39.40	39.05	0	3,795	0.00%
2020/06/23	20	39.43	13	39.38	39.40	7	3,794	0.18%
2020/06/22	3	39.92	1	39.90	40.00	2	3,668	0.05%
2020/06/19	1	38.25	1	38.45	38.45	0	3,386	0.00%
2020/06/18	1	37.60	0	0.00	37.95	1	3,351	0.03%
2020/06/15	0	0.00	3	36.72	36.60	-3	3,404	-0.09%
2020/06/12	1	36.65	0	0.00	36.90	1	3,425	0.03%
2020/06/11	0	0.00	1	37.60	37.35	-1	3,458	-0.03%
2020/06/10	0	0.00	1	37.95	37.95	-1	3,500	-0.03%
2020/06/09	1	38.00	1	37.90	37.80	0	3,634	0.00%
2020/06/08	0	0.00	2	37.98	38.20	-2	3,693	-0.05%
2020/06/05	1	38.55	0	0.00	38.75	1	3,634	0.03%
2020/06/04	0	0.00	2	37.88	37.95	-2	3,598	-0.06%
2020/06/03	0	0.00	2	37.70	37.70	-2	3,619	-0.06%
2020/06/02	0	0.00	1	37.35	37.40	-1	3,603	-0.03%
2020/05/28	0	0.00	1	37.40	36.70	-1	3,613	-0.03%
2020/05/27	1	37.10	0	0.00	37.35	1	3,604	0.03%
2020/05/25	1	35.70	0	0.00	35.80	1	3,519	0.03%
2020/05/22	4	36.14	0	0.00	36.05	4	3,507	0.11%
2020/05/20	0	0.00	1	36.45	36.10	-1	3,488	-0.03%
2020/05/19	1	36.90	0	0.00	36.25	1	3,493	0.03%
2020/05/18	0	0.00	10	36.31	36.10	-10	3,519	-0.28%
2020/05/15	3	36.90	3	37.22	36.35	0	3,531	0.00%
2020/05/13	0	0.00	21	37.70	37.95	-21	3,509	-0.60%
2020/05/12	0	0.00	1	38.55	38.20	-1	3,502	-0.03%
2020/05/11	27	38.23	3	38.80	38.60	24	3,486	0.69%
2020/05/08	2	38.00	0	0.00	37.90	2	3,389	0.06%
2020/05/07	0	0.00	1	37.30	37.65	-1	3,369	-0.03%
2020/05/06	3	37.68	1	37.35	37.35	2	3,364	0.06%
2020/05/05	2	37.60	0	0.00	37.65	2	3,364	0.06%
2020/05/04	1	37.80	2	37.75	37.65	-1	3,364	-0.03%
2020/04/30	165	38.41	172	38.45	38.45	-7	3,359	-0.21%	大買/大賣/
2020/04/29	50	36.51	47	37.08	37.10	3	3,229	0.09%
2020/04/28	0	0.00	20	36.30	36.30	-20	3,230	-0.62%
2020/04/27	0	0.00	3	36.02	36.00	-3	3,293	-0.09%
2020/04/24	1	36.55	4	36.15	35.75	-3	3,281	-0.09%
2020/04/23	7	35.64	1	35.75	35.85	6	3,191	0.19%
2020/04/22	4	34.18	1	34.45	34.55	3	3,150	0.10%
2020/04/21	3	35.08	2	35.40	34.25	1	3,148	0.03%
2020/04/20	1	35.40	3	35.27	35.45	-2	3,167	-0.06%
2020/04/17	1	36.30	1	35.80	35.20	0	3,171	0.00%
2020/04/16	1	35.50	2	35.15	35.55	-1	3,164	-0.03%
2020/04/15	5	35.43	4	35.15	35.10	1	3,179	0.03%
2020/04/13	5	34.48	4	34.50	34.50	1	3,247	0.03%
2020/04/10	2	34.48	1	34.55	34.65	1	3,279	0.03%
2020/04/09	2	34.55	0	0.00	34.40	2	3,353	0.06%
2020/04/08	0	0.00	5	34.63	35.00	-5	3,473	-0.14%
2020/04/07	29	34.91	9	34.67	34.90	20	3,459	0.58%
2020/04/06	4	32.03	1	31.40	32.75	3	3,453	0.09%
2020/04/01	2	29.73	0	0.00	29.80	2	3,570	0.06%
2020/03/30	0	0.00	4	28.00	29.50	-4	3,626	-0.11%
2020/03/27	1	28.80	0	0.00	28.90	1	3,612	0.03%
2020/03/26	0	0.00	2	28.40	28.70	-2	3,601	-0.06%
2020/03/25	0	0.00	5	28.28	27.70	-5	3,579	-0.14%
2020/03/24	4	26.55	1	26.90	26.80	3	3,562	0.08%
2020/03/23	2	25.10	0	0.00	25.00	2	3,583	0.06%
2020/03/20	4	25.55	0	0.00	25.70	4	3,597	0.11%
2020/03/19	2	23.40	1	24.05	23.40	1	3,583	0.03%
2020/03/18	1	27.05	0	0.00	26.00	1	3,620	0.03%
2020/03/17	2	27.60	0	0.00	26.90	2	3,842	0.05%
2020/03/16	3	28.47	0	0.00	27.80	3	3,911	0.08%
2020/03/13	3	28.37	2	28.65	28.45	1	4,071	0.02%
2020/03/12	2	31.50	4	31.98	31.50	-2	4,017	-0.05%
2020/03/10	0	0.00	0.1	35.35	35.05	-0.1	4,013	0.00%
2020/03/09	3	35.00	3	35.00	35.00	0	4,066	0.00%
2020/03/04	1	36.80	0	0.00	37.00	1	4,308	0.02%
2020/03/03	0	0.00	7	37.35	37.20	-7	4,322	-0.16%
2020/02/27	1	37.55	0	0.00	37.20	1	4,385	0.02%
2020/02/25	1	37.60	0	0.00	38.30	1	4,392	0.02%
2020/02/21	0	0.00	1	38.30	38.35	-1	4,472	-0.02%
2020/02/18	1	38.40	0	0.00	38.10	1	4,567	0.02%
2020/02/17	1	38.85	0	0.00	38.80	1	4,685	0.02%
2020/02/14	0	0.00	1	39.40	39.40	-1	5,007	-0.02%
2020/02/13	1	38.85	0	0.00	38.85	1	5,135	0.02%
2020/02/12	0	0.00	4	39.25	39.25	-4	5,342	-0.07%
2020/02/11	2	38.85	2	38.70	38.90	0	5,467	0.00%
2020/02/10	0	0.00	1	38.00	38.00	-1	5,641	-0.02%
2020/02/06	2	39.33	26	39.25	39.40	-24	5,885	-0.41%
2020/02/05	0	39.05	0	0.00	38.90	0	5,997	0.00%
2020/02/03	2	37.98	2	37.45	38.00	0	6,511	0.00%
2020/01/31	2	39.45	0	0.00	39.80	2	6,658	0.03%
2020/01/30	14	40.53	0	0.00	40.30	14	6,867	0.20%
2020/01/20	15	44.85	1	44.75	44.75	14	6,931	0.20%
2020/01/17	0	0.00	2	44.60	44.75	-2	7,059	-0.03%
2020/01/16	2	44.48	2	44.53	44.70	0	7,236	0.00%
2020/01/15	4	44.23	1	44.50	44.10	3	7,475	0.04%
2020/01/14	2	44.23	17	44.49	44.45	-15	8,362	-0.18%
2020/01/13	4	43.80	0	0.00	43.60	4	8,385	0.05%
2020/01/10	1	43.00	0	0.00	43.40	1	8,464	0.01%
2020/01/08	8	43.31	16	43.84	43.25	-8	8,763	-0.09%
2020/01/07	18	43.38	1	43.30	43.00	17	8,956	0.19%
2020/01/06	16	44.55	5	44.65	44.15	11	9,363	0.12%
2020/01/03	21	45.83	28.1	45.20	45.35	-7.1	9,819	-0.07%
2020/01/02	11	46.19	6	46.05	45.90	5	10,112	0.05%
2019/12/31	15	46.05	9	46.00	45.80	6	10,155	0.06%
2019/12/30	5	46.09	4	45.94	46.10	1	10,186	0.01%
2019/12/27	9	45.51	24	45.78	46.00	-15	10,049	-0.15%
2019/12/26	7	44.92	33	44.18	44.80	-26	9,824	-0.26%
2019/12/24	1	44.00	0	0.00	43.85	1	9,720	0.01%
2019/12/23	7	43.99	6	44.01	43.75	1	9,746	0.01%
2019/12/20	6	43.44	0	0.00	43.45	6	9,733	0.06%
2019/12/19	10	43.25	1.2	43.36	43.20	8.8	9,735	0.09%
2019/12/18	15	43.61	0	0.00	43.40	15	9,748	0.15%
2019/12/17	5	43.90	0	0.00	43.90	5	9,828	0.05%
2019/12/16	3	43.85	0	0.00	44.10	3	9,899	0.03%
2019/12/13	8	43.87	23	44.21	43.70	-15	10,019	-0.15%
2019/12/12	21	45.78	46	45.45	44.65	-25	9,924	-0.25%
2019/12/11	26	44.53	42	45.08	45.25	-16	9,721	-0.16%
2019/12/10	19	44.77	86	44.97	44.80	-67	9,684	-0.69%
2019/12/09	22	43.80	14	44.55	43.85	8	9,488	0.08%
2019/12/06	10	43.49	21	44.15	44.15	-11	9,472	-0.12%
2019/12/05	23	43.30	0	0.00	43.30	23	9,755	0.24%
2019/12/04	11	43.05	1	43.75	43.00	10	9,952	0.10%
2019/12/03	22	43.59	32	44.50	43.90	-10	9,913	-0.10%
2019/12/02	19	43.65	3	43.50	43.50	16	9,777	0.16%
2019/11/29	25	42.31	1	42.30	43.15	24	9,734	0.25%
2019/11/28	1	43.25	0	0.00	43.45	1	9,673	0.01%
2019/11/27	1	43.30	1	43.35	43.55	0	9,674	0.00%
2019/11/26	0	0.00	2	43.20	43.50	-2	9,652	-0.02%
2019/11/25	2	42.50	0	0.00	42.75	2	9,633	0.02%
2019/11/22	0	0.00	6	42.75	42.35	-6	9,644	-0.06%
2019/11/21	0	0.00	1	42.95	42.60	-1	9,690	-0.01%
2019/11/20	1	42.35	4	42.78	42.35	-3	9,701	-0.03%
2019/11/19	1	43.65	0	0.00	43.20	1	9,746	0.01%
2019/11/18	1	43.50	2	43.40	43.50	-1	9,730	-0.01%
2019/11/15	1	43.00	32.3	42.88	43.05	-31.3	9,742	-0.32%
2019/11/14	23	42.31	11	42.37	42.20	12	9,773	0.12%
2019/11/13	41	42.24	1	42.10	42.10	40	9,656	0.41%
2019/11/12	35	44.77	2	45.13	44.65	33	9,317	0.35%
2019/11/11	19	45.47	13	46.37	45.20	6	9,183	0.07%
2019/11/08	1	45.70	29	45.32	45.70	-28	8,954	-0.31%
2019/11/07	2	44.95	1	45.55	44.95	1	8,821	0.01%
2019/11/06	17	44.75	15	44.54	44.60	2	8,649	0.02%
2019/11/05	28	43.86	0	0.00	44.05	28	8,518	0.33%
2019/11/04	13	45.31	4	45.06	45.00	9	8,393	0.11%
2019/11/01	42	45.98	13	46.95	45.90	29	8,267	0.35%
2019/10/31	10	45.52	35	45.27	45.70	-25	7,899	-0.32%
2019/10/30	10	45.00	11	45.55	45.00	-1	7,712	-0.01%
2019/10/29	20	45.05	81	45.40	44.75	-61	7,522	-0.81%
2019/10/28	17	44.40	35	44.44	44.20	-18	7,296	-0.25%
2019/10/25	42	43.89	0	0.00	43.80	42	7,172	0.59%
2019/10/24	37	44.80	4	45.06	44.80	33	7,057	0.47%
2019/10/23	29	45.66	10	45.59	45.05	19	6,886	0.28%
2019/10/22	59	46.59	70	46.51	46.00	-11	6,665	-0.17%
2019/10/21	4	44.01	51	43.79	44.00	-47	5,805	-0.81%
2019/10/18	13	43.58	34	43.57	43.60	-21	5,744	-0.37%
2019/10/17	16	43.12	9	43.17	43.35	7	5,658	0.12%
2019/10/16	50	43.69	37	43.96	43.05	13	5,626	0.23%
2019/10/15	34	43.55	7	43.89	43.30	27	5,344	0.51%
2019/10/14	21.3	43.14	20	43.16	44.55	1.3	5,150	0.02%
2019/10/09	16	39.76	34	39.98	40.50	-18	4,702	-0.38%
2019/10/08	24	39.01	14	38.70	38.50	10	4,309	0.23%
2019/10/07	14	37.19	3	37.35	37.35	11	4,173	0.26%
2019/10/04	4	35.80	7	35.63	36.55	-3	4,071	-0.07%
2019/10/03	3	34.92	1	34.90	35.05	2	3,990	0.05%
2019/10/02	0	0.00	3	35.50	35.40	-3	3,985	-0.08%
2019/10/01	3	35.05	11	35.14	35.20	-8	3,992	-0.20%
2019/09/27	6	34.68	3	34.70	34.80	3	4,004	0.07%
2019/09/26	3	35.55	4	35.91	35.60	-1	3,976	-0.03%
2019/09/25	0	0.00	1	35.30	35.55	-1	3,944	-0.03%
2019/09/24	3	36.00	1	36.20	36.00	2	3,936	0.05%
2019/09/23	0	0.00	10	36.36	36.45	-10	3,901	-0.26%
2019/09/20	9	36.58	14	36.44	36.10	-5	3,869	-0.13%
2019/09/19	12	36.35	8	36.57	36.50	4	3,745	0.11%
2019/09/18	7	36.51	4	36.59	37.00	3	3,653	0.08%
2019/09/17	2	35.70	0	0.00	35.55	2	3,510	0.06%
2019/09/16	1	35.50	1	35.95	35.95	0	3,567	0.00%
2019/09/12	7	35.88	0	0.00	36.15	7	3,531	0.20%
2019/09/11	5	34.70	7	34.78	34.70	-2	3,454	-0.06%
2019/09/10	4	35.49	0	0.00	34.80	4	3,423	0.12%
2019/09/09	15	36.96	3	36.88	35.70	12	3,350	0.36%
2019/09/06	1	36.15	13	36.42	36.60	-12	3,022	-0.40%
2019/09/05	1	34.85	4	35.60	34.85	-3	2,852	-0.11%
2019/09/03	4	35.20	2	35.20	35.20	2	2,837	0.07%
2019/08/28	1	34.25	0	0.00	34.30	1	2,732	0.04%
2019/08/27	2	33.80	0	0.00	33.75	2	2,691	0.07%
2019/08/26	2	33.50	0	0.00	33.35	2	2,671	0.07%
2019/08/23	1	35.45	0	0.00	35.30	1	2,631	0.04%
2019/08/22	0	0.00	2	35.93	35.75	-2	2,602	-0.08%
2019/08/19	1	35.10	3	35.10	35.05	-2	2,432	-0.08%
2019/08/16	1	32.05	1	32.30	32.90	0	2,354	0.00%
2019/08/14	1	32.50	1	32.20	31.85	0	2,345	0.00%
2019/08/12	1	31.90	0	0.00	31.90	1	2,381	0.04%
2019/08/07	0	0.00	5	31.06	31.05	-5	2,406	-0.21%
2019/08/06	3	29.98	3	30.12	30.50	0	2,497	0.00%
2019/08/05	8	30.95	10	31.28	30.80	-2	2,551	-0.08%
2019/08/02	1	31.90	3	31.80	31.80	-2	2,666	-0.08%
2019/07/30	3	35.60	3	35.60	35.15	0	2,822	0.00%
2019/07/26	1	35.40	0	0.00	35.70	1	2,837	0.04%
2019/07/25	3	35.20	1	34.70	35.30	2	2,875	0.07%
2019/07/23	2	35.40	0	0.00	35.15	2	2,959	0.07%
2019/07/18	10	35.50	3	35.70	34.90	7	3,040	0.23%
2019/07/17	2	34.95	2	35.08	35.20	0	3,007	0.00%
2019/07/16	3	35.52	2	35.30	35.10	1	3,048	0.03%
2019/07/15	0	0.00	4	34.90	35.15	-4	3,079	-0.13%
2019/07/12	4	35.64	1	35.50	35.80	3	3,119	0.10%
2019/07/11	4	36.16	0.1	36.85	36.80	4	3,099	0.13%
2019/07/10	4	33.90	0	0.00	35.80	4	2,908	0.14%
2019/07/08	0	0.00	1	32.35	32.35	-1	2,991	-0.03%
2019/07/04	1	32.65	1	32.70	32.90	0	3,180	0.00%
2019/07/01	1	32.15	10	32.50	32.60	-9	3,839	-0.23%
2019/06/21	11	31.79	10	32.85	31.70	1	4,317	0.02%
2019/06/19	0	0.00	2	31.60	31.65	-2	4,389	-0.05%
2019/06/18	1	30.85	0	0.00	31.00	1	4,417	0.02%
2019/06/17	0	0.00	1	30.95	31.00	-1	4,482	-0.02%
2019/06/13	10	32.25	0	0.00	31.50	10	4,625	0.22%
2019/06/12	0	0.00	2	32.38	32.95	-2	4,701	-0.04%
2019/06/10	2	30.73	0	0.00	31.00	2	5,174	0.04%
2019/06/03	1	31.40	0	0.00	31.50	1	6,445	0.02%
2019/05/29	1	30.70	0	0.00	30.75	1	7,135	0.01%
2019/05/28	0	0.00	1	31.75	30.50	-1	7,127	-0.01%
2019/05/27	1	31.40	0	0.00	31.50	1	7,188	0.01%
2019/05/23	1	31.40	0	0.00	30.90	1	7,217	0.01%
2019/05/15	4	34.01	0	0.00	33.95	4	7,297	0.05%
2019/05/14	4	32.09	0	0.00	33.00	4	7,285	0.05%
2019/05/13	0	0.00	1	33.00	32.80	-1	7,185	-0.01%
2019/05/10	1	34.20	0	0.00	33.70	1	7,109	0.01%
2019/05/08	7	36.26	10	35.84	35.35	-3	6,904	-0.04%
2019/05/07	2	37.63	0	0.00	37.35	2	6,796	0.03%
2019/05/06	1	38.25	0	0.00	37.90	1	6,747	0.01%
2019/05/03	1	38.15	1	38.70	39.00	0	6,703	0.00%
2019/05/02	17	38.28	18	38.38	38.80	-1	6,634	-0.02%
2019/04/29	1	37.30	0	0.00	37.50	1	6,501	0.02%
2019/04/26	0	0.00	2	39.00	38.95	-2	6,379	-0.03%
2019/04/24	2	37.88	1	37.85	37.85	1	6,232	0.02%
2019/04/22	1	38.40	2	38.75	38.65	-1	6,181	-0.02%
2019/04/19	3	37.72	0	0.00	37.70	3	6,119	0.05%
2019/04/15	2	39.50	0	0.00	40.20	2	5,761	0.03%
2019/04/12	0	0.00	2	38.90	38.95	-2	5,677	-0.04%
2019/04/11	4	40.13	5	40.00	40.05	-1	5,554	-0.02%
2019/04/10	6	42.88	4	42.60	41.10	2	5,459	0.04%
2019/04/09	8	42.83	0	0.00	42.90	8	5,339	0.15%
2019/04/08	12	44.90	12	43.41	43.05	0	5,252	0.00%
2019/04/03	10	42.71	16	42.56	43.45	-6	5,053	-0.12%
2019/04/02	6	39.73	1	40.10	39.50	5	4,620	0.11%
2019/03/29	1	39.40	0	0.00	39.20	1	4,523	0.02%
2019/03/28	148	40.32	157	39.26	39.05	-9	4,497	-0.20%	大買/大賣/
2019/03/27	63	40.08	57	40.67	40.75	6	4,438	0.14%
2019/03/26	1	39.45	1	39.75	39.00	0	4,258	0.00%
2019/03/25	1	38.25	0	0.00	38.00	1	4,125	0.02%
2019/03/21	0	0.00	1	38.30	38.65	-1	3,975	-0.03%
2019/03/20	0	0.00	2	38.20	38.15	-2	3,961	-0.05%
2019/03/19	1	38.25	3	38.22	38.00	-2	3,894	-0.05%
2019/03/18	1	38.95	0	0.00	38.65	1	3,804	0.03%
2019/03/15	6	39.68	6	39.07	38.50	0	3,726	0.00%
2019/03/14	2	40.23	5	40.56	40.65	-3	3,582	-0.08%
2019/03/13	6	39.88	3	40.02	40.30	3	3,419	0.09%
2019/03/12	9	38.82	175	39.97	37.55	-166	3,078	-5.39%	大賣/鉅額交易
2019/03/11	6	34.83	10	36.66	38.60	-4	2,521	-0.16%
2019/03/08	2	34.28	2	34.58	35.10	0	2,187	0.00%
2019/03/07	3	34.67	3	34.67	35.10	0	2,108	0.00%
2019/03/06	3	32.83	2	33.35	34.70	1	1,888	0.05%
2019/03/05	0	0.00	1	32.55	31.95	-1	1,550	-0.06%
2019/03/04	0	0.00	1	30.05	30.40	-1	1,261	-0.08%
2019/02/27	0	0.00	1	28.95	28.80	-1	1,193	-0.08%
2019/02/26	1	28.65	7	28.35	28.35	-6	1,179	-0.51%
2019/02/22	2	27.45	0	0.00	27.30	2	1,125	0.18%
2019/02/20	30	28.03	30	27.80	28.10	0	1,163	0.00%
2019/02/19	10	27.90	12	27.81	28.00	-2	1,301	-0.15%
2019/02/18	2	27.95	3	28.22	28.00	-1	1,411	-0.07%
2019/02/15	2	26.80	2	25.90	26.90	0	1,301	0.00%
2019/02/13	1	25.15	0	0.00	25.05	1	1,222	0.08%
2019/01/15	1	23.30	1	23.70	23.50	0	1,198	0.00%
2019/01/07	0	0.00	1	22.90	23.15	-1	1,246	-0.08%
2019/01/04	1	22.45	3	22.50	22.50	-2	1,256	-0.16%
2018/12/27	0	0.00	3	24.20	23.80	-3	1,344	-0.22%
2018/12/26	0	0.00	2	23.70	23.60	-2	1,347	-0.15%
2018/12/25	0	0.00	5	23.50	23.85	-5	1,351	-0.37%
2018/12/22	3	23.90	0	0.00	23.70	3	1,351	0.22%
2018/12/21	1	22.65	1	22.80	23.50	0	1,362	0.00%
2018/12/20	0	0.00	5	23.10	22.95	-5	1,353	-0.37%
2018/12/18	13	23.85	1	24.10	23.85	12	1,350	0.89%
2018/12/17	0	0.00	3	24.45	24.35	-3	1,433	-0.21%
2018/12/14	1	24.60	0	0.00	24.60	1	1,449	0.07%
2018/12/13	30	25.23	11	25.15	25.20	19	1,446	1.31%
2018/12/12	0	0.00	10	24.35	24.65	-10	1,427	-0.70%
2018/12/07	0	0.00	1	24.90	24.90	-1	1,441	-0.07%
2018/12/06	8	24.83	12	24.54	24.30	-4	1,444	-0.28%
2018/12/05	5	25.15	0	0.00	25.40	5	1,438	0.35%
2018/12/04	11	25.37	0	0.00	25.65	11	1,453	0.76%
2018/12/03	11	24.89	21	25.23	25.25	-10	1,434	-0.70%
2018/11/30	1	24.20	0	0.00	24.30	1	1,402	0.07%
2018/11/29	5	24.30	5	24.55	24.30	0	1,383	0.00%
2018/11/27	0	0.00	4	24.00	24.00	-4	1,334	-0.30%
2018/11/26	0	0.00	2	24.15	24.10	-2	1,335	-0.15%
2018/11/23	5	23.85	3	24.15	24.15	2	1,337	0.15%
2018/11/22	12	24.58	2	24.70	24.35	10	1,335	0.75%
2018/11/20	9	24.24	10	24.35	24.15	-1	1,301	-0.08%
2018/11/19	5	24.00	0	0.00	24.10	5	1,272	0.39%
2018/11/16	0	0.00	1	23.95	24.00	-1	1,240	-0.08%
2018/11/15	1	23.25	1	23.45	23.45	0	1,079	0.00%
2018/10/31	0	0.00	6	21.13	21.30	-6	1,071	-0.56%
2018/10/30	1	20.45	6	20.77	20.70	-5	1,073	-0.47%
2018/10/25	3	20.25	0	0.00	20.30	3	1,130	0.27%
2018/10/24	0	0.00	2	21.00	20.85	-2	1,128	-0.18%
2018/10/23	7	21.15	0	0.00	20.80	7	1,131	0.62%
2018/10/22	0	0.00	7	21.45	21.35	-7	1,137	-0.62%
2018/10/18	0	0.00	2	21.90	21.80	-2	1,111	-0.18%
2018/10/17	5	21.94	0	0.00	21.95	5	1,112	0.45%
2018/10/16	5	22.05	0	0.00	21.90	5	1,109	0.45%
2018/10/15	5	22.10	5	22.60	22.05	0	1,106	0.00%
2018/10/08	0	0.00	2	24.05	24.20	-2	1,059	-0.19%
2018/10/05	1	24.20	0	0.00	24.30	1	1,052	0.10%
2018/10/01	1	26.25	0	0.00	26.20	1	1,030	0.10%
2018/09/28	20	26.25	0	0.00	25.90	20	1,046	1.91%
2018/09/21	1	26.30	0	0.00	25.85	1	1,029	0.10%
2018/09/20	0	0.00	1	26.95	26.50	-1	936	-0.11%
2018/09/19	5	26.97	2	27.05	26.85	3	918	0.33%
2018/09/18	11	27.67	0	0.00	27.20	11	916	1.20%
2018/09/17	7	28.11	6	28.26	28.20	1	920	0.11%
2018/09/14	0	0.00	1	27.20	27.40	-1	919	-0.11%
2018/09/12	1	26.85	0	0.00	26.95	1	926	0.11%
2018/09/10	1	26.65	1	27.00	27.05	0	937	0.00%
2018/09/07	2	27.30	0	0.00	27.20	2	926	0.22%
2018/09/03	6	27.97	0	0.00	27.90	6	959	0.63%
2018/08/23	0	0.00	1	28.10	27.90	-1	1,025	-0.10%
2018/08/22	0	0.00	0.2	28.10	28.00	-0.2	1,026	-0.02%
2018/08/20	1	27.55	1	28.40	27.60	0	1,039	0.00%
2018/08/17	1	27.90	0	0.00	28.00	1	1,032	0.10%
2018/08/07	0	0.00	0.3	30.85	30.85	-0.3	1,063	-0.03%
2018/08/02	0	0.00	20	31.00	30.80	-20	1,054	-1.90%
2018/08/01	1	32.95	2	33.00	33.05	-1	1,061	-0.09%
2018/07/27	20	33.15	16	33.02	33.00	4	1,061	0.38%
2018/07/25	6	32.45	1	32.60	32.50	5	1,058	0.47%
2018/07/24	1	32.15	0	0.00	32.45	1	1,072	0.09%
2018/07/19	10	32.65	7	32.55	32.55	3	1,094	0.27%
2018/07/17	1	31.90	0	0.00	31.90	1	1,083	0.09%
2018/07/13	7	31.51	0	0.00	31.70	7	1,092	0.64%
2018/07/12	0	0.00	1	31.40	31.45	-1	1,097	-0.09%
2018/07/11	1	31.05	0	0.00	31.15	1	1,098	0.09%
2018/07/09	0	0.00	1	31.95	31.80	-1	1,099	-0.09%
2018/07/06	1	31.35	0	0.00	30.65	1	1,088	0.09%
2018/07/05	0	0.00	0	32.20	31.80	0	1,073	0.00%
2018/06/28	0	0.00	3	32.15	32.10	-3	1,090	-0.28%
2018/06/26	1	33.05	0	0.00	33.00	1	1,081	0.09%
2018/06/25	1	34.35	0	0.00	34.00	1	1,063	0.09%
2018/06/21	2	35.20	0	0.00	35.05	2	1,033	0.19%
2018/06/15	2	36.00	0	0.00	36.80	2	1,008	0.20%
2018/06/08	1	36.10	0	0.00	36.05	1	964	0.10%
2018/05/31	0	0.00	2	35.10	35.45	-2	970	-0.21%
2018/05/16	0	0.00	1	35.60	35.55	-1	991	-0.10%
2018/04/11	2	40.55	0	0.00	40.40	2	1,136	0.18%
2018/03/26	0	0.00	1	40.30	40.35	-1	1,239	-0.08%
2018/03/20	30	42.08	0	0.00	42.05	30	1,465	2.05%
2018/03/19	30	42.50	0	0.00	42.40	30	1,537	1.95%
2018/03/16	0	0.00	1	42.60	42.55	-1	1,616	-0.06%
2018/03/15	90	43.08	0	0.00	43.10	90	1,668	5.39%
2018/03/14	0	0.00	1	42.95	43.15	-1	1,721	-0.06%
2018/03/13	0	0.00	3	42.98	43.00	-3	1,748	-0.17%
2018/03/12	1	42.60	1	42.70	42.65	0	1,768	0.00%
2018/03/09	2	42.48	0	0.00	42.70	2	1,794	0.11%
2018/02/07	1	43.00	0	0.00	41.70	1	2,171	0.05%
2018/02/06	1	41.15	0	0.00	41.75	1	2,182	0.05%
2018/02/05	4	45.45	0	0.00	45.60	4	2,157	0.19%
2018/02/02	0	0.00	3	46.50	46.95	-3	2,198	-0.14%
2018/02/01	0	0.00	1	46.05	46.15	-1	2,287	-0.04%
2018/01/31	3	45.80	0	0.00	45.95	3	2,460	0.12%
2018/01/30	0	0.00	3	46.80	46.75	-3	2,477	-0.12%
2018/01/26	2	45.58	0	0.00	45.50	2	2,505	0.08%
2018/01/24	5	46.24	0	0.00	46.30	5	2,547	0.20%
2018/01/19	0	0.00	1	47.25	47.40	-1	2,660	-0.04%
2018/01/18	2	47.63	0	0.00	47.60	2	2,692	0.07%
2018/01/12	1	47.75	0	0.00	47.80	1	3,009	0.03%
2018/01/11	2	47.58	0	0.00	47.05	2	3,037	0.07%
2018/01/09	12	47.92	0	0.00	48.00	12	3,122	0.38%
2018/01/08	3	48.83	0	0.00	48.70	3	3,146	0.10%
2018/01/05	5	49.76	0	0.00	49.70	5	3,229	0.15%
2018/01/04	2	49.65	0	0.00	49.45	2	3,273	0.06%
2018/01/03	1	49.50	0	0.00	49.75	1	3,364	0.03%
2018/01/02	3	49.32	0	0.00	49.30	3	3,458	0.09%