正崴 (2392)-國票-中和券商分點個股進出

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
73.3
漲跌
▲6.6
漲幅
+9.90%
成交量
58,420張
產業
上市電子零組件類股
602人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和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
2024/05/23	4	70.68	11	71.65	73.30	-7	6,116	-0.11%
2024/05/22	2	65.25	9	66.23	66.70	-7	5,175	-0.14%
2024/05/21	2	59.20	2.1	58.07	60.70	-0.1	4,835	0.00%
2024/05/20	6	58.15	25	58.20	58.50	-19	4,496	-0.42%
2024/05/17	5	53.54	10	53.62	53.70	-5	3,911	-0.13%
2024/05/16	0	0.00	0	52.00	52.00	0	3,770	0.00%
2024/05/15	3	52.30	6	52.92	51.60	-3	3,721	-0.08%
2024/05/14	1	51.40	4	51.75	51.50	-3	3,610	-0.08%
2024/05/13	1	49.50	22	51.01	51.60	-21	3,527	-0.60%
2024/05/10	1	48.40	1	48.45	48.75	0	3,315	0.00%
2024/05/09	3	49.10	2	49.70	48.80	1	3,289	0.03%
2024/05/08	3	49.25	2	49.98	49.35	1	3,201	0.03%
2024/05/07	10	49.96	7	49.87	49.45	3	3,130	0.10%
2024/05/06	3	48.98	2	49.55	49.50	1	2,921	0.04%
2024/05/03	8	48.34	35	48.58	48.75	-27	2,761	-0.98%
2024/05/02	2	46.55	1	46.90	46.70	1	2,466	0.04%
2024/04/30	2	46.70	1	46.95	46.60	1	2,460	0.04%
2024/04/29	0	0.00	3	46.60	46.60	-3	2,442	-0.12%
2024/04/26	1	45.50	2	45.80	45.50	-1	2,404	-0.04%
2024/04/25	0	0.00	3	45.90	45.40	-3	2,422	-0.12%
2024/04/24	1	45.30	1	45.30	45.80	0	2,415	0.00%
2024/04/23	0	0.00	1	44.80	44.60	-1	2,415	-0.04%
2024/04/22	0	0.00	18	44.40	44.15	-18	2,424	-0.74%
2024/04/19	7	45.01	3	44.57	44.40	4	2,430	0.16%
2024/04/18	20	45.66	3	45.97	46.25	17	2,388	0.71%
2024/04/17	0	0.00	2	44.55	44.45	-2	2,355	-0.08%
2024/04/16	2	43.95	0	0.00	43.50	2	2,351	0.09%
2024/04/15	1	45.90	0	0.00	45.80	1	2,301	0.04%
2024/04/12	1	45.70	0	0.00	46.25	1	2,301	0.04%
2024/04/11	3	45.90	2	46.18	45.85	1	2,300	0.04%
2024/04/10	0	0.00	1	46.55	46.65	-1	2,389	-0.04%
2024/04/08	1	45.90	0	0.00	45.90	1	2,389	0.04%
2024/04/03	1	46.40	1	46.40	46.35	0	2,378	0.00%
2024/04/02	3	46.83	1	46.80	47.00	2	2,371	0.08%
2024/04/01	5	47.50	4	47.75	47.10	1	2,388	0.04%
2024/03/29	9	46.91	4	48.11	46.40	5	2,313	0.22%
2024/03/28	3	46.27	0	0.00	46.00	3	2,161	0.14%
2024/03/27	8	45.44	20	46.58	47.10	-12	2,122	-0.57%
2024/03/26	2	45.10	0	0.00	44.85	2	2,030	0.10%
2024/03/25	1	45.40	3	45.37	45.15	-2	2,077	-0.10%
2024/03/22	0	0.00	1	45.00	45.00	-1	2,139	-0.05%
2024/03/20	2	44.55	1	44.95	44.40	1	2,327	0.04%
2024/03/19	0	0.00	2	44.30	44.05	-2	2,418	-0.08%
2024/03/18	8	43.91	0	0.00	44.00	8	2,711	0.30%
2024/03/15	0	0.00	1	45.20	44.15	-1	3,287	-0.03%
2024/03/14	1	44.30	28	44.69	44.40	-27	3,448	-0.78%
2024/03/13	0	0.00	1	45.80	45.15	-1	3,437	-0.03%
2024/03/12	5	44.15	6	45.40	45.20	-1	3,402	-0.03%
2024/03/11	4	43.28	2	43.90	43.90	2	3,333	0.06%
2024/03/08	15	44.24	0	0.00	43.95	15	3,332	0.45%
2024/03/07	12	45.66	23	45.81	45.45	-11	3,320	-0.33%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/05	0	0.00	3	46.35	46.50	-3	3,341	-0.09%
2024/03/04	3	46.02	0	0.00	45.85	3	3,355	0.09%
2024/03/01	18	45.89	5	45.64	46.05	13	3,335	0.39%
2024/02/29	30	45.21	9	45.08	45.45	21	3,380	0.62%
2024/02/27	9	44.44	2	44.75	44.50	7	3,421	0.20%
2024/02/26	0	0.00	5	44.76	44.50	-5	3,391	-0.15%
2024/02/22	2	43.80	1	44.30	43.90	1	3,332	0.03%
2024/02/21	1	44.30	1	44.10	44.20	0	3,323	0.00%
2024/02/19	1	43.60	13	43.73	43.75	-12	3,302	-0.36%
2024/02/16	1	43.30	0	0.00	43.20	1	3,320	0.03%
2024/02/15	14	42.69	0	0.00	42.85	14	3,317	0.42%
2024/01/30	1	44.30	0	0.00	44.25	1	3,330	0.03%
2024/01/29	0	0.00	1	44.95	44.80	-1	3,325	-0.03%
2024/01/26	0	0.00	1.1	44.70	44.70	-1.1	3,329	-0.03%
2024/01/23	0	0.00	3	44.88	44.75	-3	3,330	-0.09%
2024/01/22	2	44.45	0	0.00	44.35	2	3,319	0.06%
2024/01/19	11	43.50	12	43.93	43.90	-1	3,314	-0.03%
2024/01/16	2	44.50	0	0.00	44.65	2	3,273	0.06%
2024/01/12	0	0.00	1	44.40	44.60	-1	3,252	-0.03%
2024/01/08	0	0.00	1	46.00	45.80	-1	3,284	-0.03%
2024/01/05	1	45.70	0	0.00	45.75	1	3,279	0.03%
2024/01/04	21	46.92	1.4	47.00	46.10	19.6	3,261	0.60%
2024/01/03	1	48.75	2	48.98	48.80	-1	3,179	-0.03%
2024/01/02	0	0.00	3	48.75	48.50	-3	3,161	-0.09%
2023/12/29	1	48.30	0.1	48.50	48.30	0.9	3,162	0.03%
2023/12/28	0	0.00	1	48.55	48.65	-1	3,161	-0.03%
2023/12/27	2.1	49.03	1	48.95	48.65	1.1	3,156	0.03%
2023/12/26	1	48.30	0	0.00	48.40	1	3,133	0.03%
2023/12/25	0	0.00	2	48.00	48.10	-2	3,137	-0.06%
2023/12/22	7	48.24	0	0.00	48.20	7	3,145	0.22%
2023/12/21	4	48.89	0.1	48.95	48.80	3.9	3,163	0.12%
2023/12/20	0.2	49.71	2	50.00	49.90	-1.8	3,185	-0.06%
2023/12/19	1	48.70	1	48.35	48.50	0	3,128	0.00%
2023/12/18	11	50.97	22	50.69	49.20	-11	3,071	-0.36%
2023/12/15	10	50.25	0.3	50.10	50.20	9.7	2,983	0.33%
2023/12/14	1	49.30	2	49.70	50.00	-1	3,012	-0.03%
2023/12/13	2	49.60	4	49.99	49.60	-2	2,903	-0.07%
2023/12/12	8	50.38	31	50.44	51.60	-23	2,612	-0.88%
2023/12/11	0	0.00	12.3	46.63	47.10	-12.3	2,064	-0.60%
2023/12/08	2	44.65	0	0.00	44.45	2	1,938	0.10%
2023/12/07	0	0.00	2	45.00	44.80	-2	1,949	-0.10%
2023/12/06	1	44.60	3	44.95	45.00	-2	1,967	-0.10%
2023/12/05	1	44.65	2	44.67	44.75	-1	1,986	-0.05%
2023/12/04	2	44.05	0.1	44.28	44.45	1.9	1,983	0.09%
2023/12/01	0	0.00	1	44.75	44.90	-1	1,982	-0.05%
2023/11/30	1	44.20	0	0.00	44.10	1	2,001	0.05%
2023/11/28	0	0.00	1	43.90	43.90	-1	2,078	-0.05%
2023/11/27	3	43.55	11	43.88	43.35	-8	2,148	-0.37%
2023/11/24	2	42.03	16	42.63	42.65	-14	2,203	-0.64%
2023/11/23	0	41.40	4	41.69	41.85	-4	2,166	-0.18%
2023/11/22	2	41.18	0	0.00	41.20	2	2,196	0.09%
2023/11/21	0	0.00	0.5	41.25	41.25	-0.5	2,228	-0.02%
2023/11/20	1	41.25	1	41.30	41.35	0	2,237	0.00%
2023/11/17	0	0.00	8	41.00	40.90	-8	2,272	-0.35%
2023/11/14	0	0.00	4	40.40	40.25	-4	2,298	-0.17%
2023/11/13	0	0.00	8	40.61	40.60	-8	2,331	-0.34%
2023/11/10	4	39.00	0	0.00	39.15	4	2,346	0.17%
2023/11/09	2	39.55	0	0.00	39.10	2	2,462	0.08%
2023/11/08	0	0.00	22	39.62	39.65	-22	2,500	-0.88%
2023/11/07	21	39.00	0	0.00	39.00	21	2,475	0.85%
2023/10/26	0	0.00	1	39.05	39.00	-1	2,588	-0.04%
2023/10/25	0	0.00	10	39.50	39.55	-10	2,609	-0.38%
2023/10/20	10	38.70	0	0.00	38.95	10	2,848	0.35%
2023/10/19	2	39.20	7	39.35	39.25	-5	2,886	-0.17%
2023/10/18	6	40.03	0	0.00	39.80	6	2,917	0.21%
2023/10/16	12	40.74	0.1	40.75	40.75	11.9	2,938	0.41%
2023/10/13	0	0.00	1	41.40	41.30	-1	2,962	-0.03%
2023/09/28	3	40.72	0	0.00	40.90	3	3,106	0.10%
2023/09/27	1	40.30	0	0.00	40.35	1	3,132	0.03%
2023/09/26	13	41.03	0	0.00	40.95	13	3,146	0.41%
2023/09/25	3	42.53	3	42.72	41.90	0	3,118	0.00%
2023/09/21	9	41.02	1	41.30	41.35	8	3,053	0.26%
2023/09/20	3	41.97	0	0.00	41.85	3	3,045	0.10%
2023/09/19	5	43.48	2	44.35	42.75	3	3,033	0.10%
2023/09/15	2	43.08	0	0.00	43.00	2	2,965	0.07%
2023/09/14	3	43.88	0.3	43.80	43.50	2.7	2,939	0.09%
2023/09/11	2	43.48	0	0.00	43.80	2	2,894	0.07%
2023/09/08	0	44.65	0	44.60	44.85	0	2,844	0.00%
2023/09/07	0	0.00	2	45.75	45.90	-2	2,816	-0.07%
2023/09/05	2.1	45.95	2	46.25	45.90	0.1	2,854	0.00%
2023/09/04	0.3	46.70	0	0.00	46.65	0.3	2,804	0.01%
2023/09/01	1	46.95	2	46.10	45.85	-1	2,740	-0.04%
2023/08/31	7	46.70	0	0.00	46.65	7	2,656	0.26%
2023/08/30	0	45.60	24	45.25	45.80	-24	2,554	-0.94%
2023/08/29	0	0.00	5	44.16	44.10	-5	2,428	-0.21%
2023/08/28	0	0.00	32	43.80	43.80	-32	2,421	-1.32%
2023/08/25	0	0.00	33	43.27	43.25	-33	2,478	-1.33%
2023/08/24	2	42.80	11	43.13	43.05	-9	2,444	-0.37%
2023/08/23	0.2	43.10	31	43.24	42.95	-30.8	2,425	-1.27%
2023/08/22	0	0.00	1	42.50	42.60	-1	2,386	-0.04%
2023/08/18	0	42.70	0	0.00	42.95	0	2,361	0.00%
2023/08/16	0	0.00	8	42.21	42.35	-8	2,277	-0.35%
2023/08/15	0	0.00	13	41.22	42.20	-13	2,221	-0.59%
2023/08/14	0	0.00	50	39.97	39.95	-50	2,106	-2.37%
2023/08/10	0.1	38.80	0	0.00	38.75	0.1	2,084	0.00%
2023/08/09	2	39.63	0	0.00	39.45	2	2,113	0.09%
2023/08/08	0	0.00	1	39.80	40.00	-1	2,112	-0.05%
2023/08/07	0	0.00	10	38.55	38.75	-10	2,087	-0.48%
2023/08/02	21	38.32	1	38.80	38.25	20	2,074	0.96%
2023/08/01	1	38.85	2	38.90	38.70	-1	2,050	-0.05%
2023/07/31	38	39.13	0	0.00	39.00	38	2,043	1.86%
2023/07/28	3	39.20	10	40.00	39.70	-7	2,008	-0.35%
2023/07/27	0	0.00	2	40.10	40.00	-2	1,985	-0.10%
2023/07/26	5	40.98	0	0.00	40.50	5	1,964	0.25%
2023/07/25	0	0.00	2	43.00	43.30	-2	1,855	-0.11%
2023/07/24	5	43.05	2	43.20	43.05	3	1,768	0.17%
2023/07/21	0	0.00	3	42.87	42.95	-3	1,720	-0.17%
2023/07/20	12	42.13	0	42.20	42.20	12	1,692	0.71%
2023/07/19	0	0.00	2	42.88	42.80	-2	1,639	-0.12%
2023/07/18	32	43.27	8	44.10	43.25	24	1,633	1.47%
2023/07/17	15	43.83	32	43.71	43.95	-17	1,619	-1.05%
2023/07/13	1	43.15	1	43.50	42.95	0	1,683	0.00%
2023/07/11	1	43.30	0	0.00	43.05	1	1,709	0.06%
2023/07/06	2	44.00	2	44.50	43.70	0	1,839	0.00%
2023/07/05	2	43.55	3	43.63	43.50	-1	1,757	-0.06%
2023/07/04	2	43.25	1	43.20	43.25	1	1,720	0.06%
2023/07/03	0	0.00	9	42.69	42.75	-9	1,688	-0.53%
2023/06/30	0	0.00	1	42.10	42.10	-1	1,678	-0.06%
2023/06/29	0	0.00	1	42.35	42.30	-1	1,684	-0.06%
2023/06/28	0	0.00	4	42.05	42.00	-4	1,691	-0.24%
2023/06/27	4	42.34	3	42.27	42.25	1	1,705	0.06%
2023/06/26	0	0.00	4	42.54	42.55	-4	1,751	-0.23%
2023/06/20	0	0.00	1	41.75	41.60	-1	1,906	-0.05%
2023/06/16	3	41.97	2	42.30	41.90	1	1,926	0.05%
2023/06/15	8	41.65	0	0.00	41.55	8	1,872	0.43%
2023/06/14	0	0.00	1	42.10	41.80	-1	1,881	-0.05%
2023/06/13	4	41.83	0	0.00	42.05	4	1,890	0.21%
2023/06/12	10	42.25	4	42.26	41.90	6	1,870	0.32%
2023/06/09	1	41.00	0	0.00	41.05	1	1,790	0.06%
2023/06/07	4	41.90	1	41.75	41.60	3	1,797	0.17%
2023/06/06	1	41.90	0	0.00	41.85	1	1,808	0.06%
2023/06/05	0	0.00	1	42.15	41.95	-1	1,809	-0.06%
2023/06/02	0	0.00	2	41.80	41.75	-2	1,802	-0.11%
2023/06/01	1	41.80	2	41.73	41.65	-1	1,802	-0.06%
2023/05/31	7	41.85	10	41.50	41.65	-3	1,784	-0.17%
2023/05/29	1	40.35	1	40.40	40.30	0	1,722	0.00%
2023/05/26	0	0.00	0	40.00	40.00	0	1,734	0.00%
2023/05/25	1	40.10	2	40.25	40.10	-1	1,743	-0.06%
2023/05/22	0	0.00	10	40.21	40.30	-10	1,757	-0.57%
2023/05/19	3	40.10	0	0.00	40.05	3	1,758	0.17%
2023/05/18	0	0.00	1	40.30	40.10	-1	1,762	-0.06%
2023/05/16	1	39.55	0	0.00	39.50	1	1,757	0.06%
2023/05/15	9	39.50	0	0.00	39.50	9	1,763	0.51%
2023/05/12	2	40.80	0	0.00	40.80	2	1,747	0.11%
2023/05/11	1	41.10	0	0.00	40.70	1	1,783	0.06%
2023/05/10	0	0.00	1	41.45	41.70	-1	1,799	-0.06%
2023/05/05	1	41.80	0	0.00	41.40	1	1,910	0.05%
2023/05/03	0	0.00	1	42.05	42.10	-1	1,959	-0.05%
2023/05/02	0	0.00	1	42.45	42.45	-1	1,981	-0.05%
2023/04/28	2	41.78	2	41.75	41.90	0	2,000	0.00%
2023/04/27	2	41.15	0	0.00	41.15	2	1,989	0.10%
2023/04/25	0	0.00	0	40.60	40.60	0	1,982	0.00%
2023/04/21	0	0.00	1	41.70	41.45	-1	1,950	-0.05%
2023/04/20	24	42.66	1	43.40	42.35	23	1,929	1.19%
2023/04/19	1	43.55	23	43.50	43.25	-22	1,909	-1.15%
2023/04/18	24	43.26	20	43.88	42.95	4	1,859	0.22%
2023/04/14	0	0.00	1	42.90	43.25	-1	1,775	-0.06%
2023/04/13	22	42.78	20	43.25	43.05	2	1,728	0.12%
2023/04/12	60	42.80	67	43.03	43.15	-7	1,639	-0.43%
2023/04/10	2	41.60	1	41.70	41.60	1	1,514	0.07%
2023/04/06	3	41.12	0	0.00	41.40	3	1,501	0.20%
2023/03/31	0	0.00	3	41.35	41.35	-3	1,495	-0.20%
2023/03/30	1	41.35	0	0.00	41.35	1	1,482	0.07%
2023/03/29	1	41.25	0	0.00	41.95	1	1,479	0.07%
2023/03/28	1	41.50	0	0.00	41.40	1	1,476	0.07%
2023/03/27	12	42.03	10	43.30	41.70	2	1,461	0.14%
2023/03/24	3	42.88	94	42.06	42.85	-91	1,396	-6.52%
2023/03/23	1	40.10	0	0.00	40.05	1	1,192	0.08%
2023/03/22	2	39.40	0	0.00	39.40	2	1,175	0.17%
2023/03/21	3	39.63	0	0.00	39.40	3	1,182	0.25%
2023/03/20	2	39.08	1	38.95	39.00	1	1,161	0.09%
2023/03/17	2	39.63	0	0.00	39.10	2	1,183	0.17%
2023/03/16	0	0.00	1	38.20	38.30	-1	1,158	-0.09%
2023/03/10	2	39.75	0	0.00	39.30	2	1,346	0.15%
2023/03/07	0	0.00	1	40.30	40.25	-1	1,633	-0.06%
2023/03/03	0	0.00	2	39.30	39.30	-2	1,789	-0.11%
2023/02/24	1	39.75	0	0.00	39.90	1	1,752	0.06%
2023/02/23	3	39.90	13	40.08	39.90	-10	1,738	-0.58%
2023/02/20	1	40.05	0	0.00	40.05	1	1,730	0.06%
2023/02/15	1	39.85	2	40.00	39.95	-1	1,809	-0.06%
2023/02/13	1	39.90	0	0.00	39.60	1	1,831	0.05%
2023/02/10	0	0.00	2	40.40	40.35	-2	1,828	-0.11%
2023/02/09	1	40.90	10	40.95	40.75	-9	1,811	-0.50%
2023/02/08	0	40.10	0	0.00	40.35	0	1,776	0.00%
2023/02/02	0	0.00	7	39.40	39.55	-7	1,646	-0.43%
2023/02/01	1	38.55	0	0.00	38.70	1	1,603	0.06%
2023/01/31	0	0.00	2	38.60	38.55	-2	1,595	-0.13%
2023/01/30	0	0.00	17	38.09	38.00	-17	1,579	-1.08%
2023/01/11	1	37.50	0	0.00	37.50	1	1,638	0.06%
2023/01/10	0	0.00	0	37.55	37.50	0	1,657	0.00%
2022/12/20	3	37.25	1	37.10	36.85	2	2,127	0.09%
2022/12/19	5	37.74	0	0.00	37.85	5	2,122	0.24%
2022/12/13	2	37.95	0	0.00	37.95	2	2,097	0.10%
2022/12/09	8	38.45	1	38.30	38.25	7	2,083	0.34%
2022/12/08	0	0.00	0	38.60	39.00	0	2,060	0.00%
2022/12/07	1	39.00	0	38.85	38.85	1	2,051	0.05%
2022/12/06	0	0.00	7	39.73	39.40	-7	2,018	-0.35%
2022/12/05	3	39.35	0	39.30	39.25	3	1,974	0.15%
2022/12/02	2	39.28	6	39.57	39.90	-4	1,934	-0.21%
2022/12/01	1	38.85	6	38.88	39.20	-5	1,848	-0.27%
2022/11/30	1	39.25	9	39.28	39.40	-8	1,783	-0.45%
2022/11/29	6.1	38.87	17	38.74	38.80	-10.9	1,697	-0.64%
2022/11/28	13	38.17	6	37.97	38.20	7	1,540	0.45%
2022/11/18	1	35.65	0	0.00	35.70	1	1,428	0.07%
2022/11/15	0	0.00	2	35.65	35.85	-2	1,498	-0.13%
2022/11/14	0	0.00	5	35.71	35.75	-5	1,600	-0.31%
2022/11/09	2	35.00	1	35.10	35.40	1	1,645	0.06%
2022/11/08	3	35.17	1	35.25	34.90	2	1,631	0.12%
2022/11/07	1	35.10	1	35.10	35.35	0	1,620	0.00%
2022/11/04	1	34.70	1	34.70	34.85	0	1,616	0.00%
2022/10/26	0	0.00	2	33.70	33.40	-2	1,587	-0.13%
2022/10/24	0	0.00	1	35.00	34.65	-1	1,568	-0.06%
2022/10/21	3	34.27	0	0.00	34.40	3	1,560	0.19%
2022/10/20	3	34.47	2	34.30	34.60	1	1,554	0.06%
2022/10/19	1	36.40	0	0.00	35.70	1	1,482	0.07%
2022/10/18	1	36.40	0	0.00	36.25	1	1,466	0.07%
2022/10/17	1	35.65	2	36.45	36.80	-1	1,443	-0.07%
2022/10/14	0	0.00	3	36.42	36.60	-3	1,417	-0.21%
2022/10/13	3	35.48	0	0.00	34.80	3	1,383	0.22%
2022/10/12	2	37.10	0	0.00	37.20	2	1,324	0.15%
2022/10/11	0	0.00	5.1	36.36	36.35	-5.1	1,265	-0.40%
2022/10/07	6	37.25	25	37.29	37.25	-19	1,124	-1.69%
2022/10/06	0	0.00	1	34.20	34.20	-1	975	-0.10%
2022/10/04	0	0.00	2	33.80	33.80	-2	974	-0.21%
2022/10/03	2	33.10	0	0.00	33.25	2	969	0.21%
2022/09/30	2	33.00	0	0.00	33.90	2	967	0.21%
2022/09/23	2	34.80	0	0.00	34.80	2	950	0.21%
2022/09/22	1	35.30	0	0.00	35.40	1	953	0.10%
2022/09/06	0	0.00	2	36.05	36.00	-2	962	-0.21%
2022/09/02	2	36.75	0	0.00	37.00	2	952	0.21%
2022/09/01	4	36.65	0	0.00	36.70	4	942	0.42%
2022/08/31	2	37.38	2	37.33	37.30	0	928	0.00%
2022/08/29	2	36.90	0	0.00	37.35	2	910	0.22%
2022/08/26	0	0.00	6	37.73	37.90	-6	892	-0.67%
2022/08/25	1	37.40	0	0.00	37.50	1	871	0.11%
2022/08/23	4	36.95	0	0.00	37.00	4	838	0.48%
2022/08/22	4	38.13	3	38.18	37.35	1	816	0.12%
2022/08/19	3	38.10	4	37.94	38.25	-1	759	-0.13%
2022/08/18	1	36.65	0	0.00	36.95	1	642	0.16%
2022/08/17	0	0.00	4	36.04	36.40	-4	582	-0.69%
2022/08/15	0	0.00	6	34.23	34.15	-6	510	-1.18%
2022/08/09	0	0.00	1	32.30	32.15	-1	491	-0.20%
2022/08/05	0	0.00	2	32.05	32.10	-2	477	-0.42%
2022/08/04	1	31.40	0	0.00	31.65	1	479	0.21%
2022/08/01	1	32.50	0	0.00	32.50	1	484	0.21%
2022/07/20	0	0.00	2	31.80	31.55	-2	508	-0.39%
2022/07/19	0	0.00	2	31.50	31.45	-2	511	-0.39%
2022/07/15	3	32.15	0	0.00	32.10	3	500	0.60%
2022/07/11	0.1	32.60	0.1	32.50	32.35	0	512	0.00%
2022/07/07	2	31.20	4	31.68	31.60	-2	521	-0.38%
2022/07/06	2	31.60	0	0.00	31.40	2	529	0.38%
2022/06/30	2	33.13	0	0.00	33.05	2	556	0.36%
2022/06/24	1	34.65	2	34.50	34.60	-1	583	-0.17%
2022/06/23	0	0.00	1	34.20	33.95	-1	579	-0.17%
2022/06/22	0	0.00	2	34.03	33.95	-2	590	-0.34%
2022/06/21	0	0.00	1	33.50	33.25	-1	584	-0.17%
2022/06/20	3	32.57	0	0.00	32.50	3	580	0.52%
2022/06/08	0	0.00	3	34.50	34.50	-3	598	-0.50%
2022/06/01	0	0.00	2	35.10	35.10	-2	621	-0.32%
2022/05/27	0	0.00	1	34.05	34.05	-1	624	-0.16%
2022/05/24	1	33.50	0	0.00	33.55	1	635	0.16%
2022/05/23	2	33.95	0	0.00	33.60	2	638	0.31%
2022/05/09	2	33.30	0	0.00	33.25	2	690	0.29%
2022/04/28	0	0.00	5	34.00	34.15	-5	762	-0.66%
2022/04/11	8	36.18	0	0.00	35.95	8	1,527	0.52%
2022/04/08	5	36.85	0	0.00	36.90	5	1,637	0.31%
2022/04/07	1	37.10	0	0.00	37.00	1	1,639	0.06%
2022/04/01	2	37.30	0	0.00	37.50	2	1,630	0.12%
2022/03/29	0	0.00	1	37.85	37.70	-1	1,626	-0.06%
2022/03/28	1	37.80	0	0.00	38.05	1	1,618	0.06%
2022/03/24	0	0.00	2	38.90	39.10	-2	1,598	-0.13%
2022/03/15	1	37.80	0	0.00	37.70	1	1,594	0.06%
2022/03/14	4	38.00	0	0.00	38.05	4	1,596	0.25%
2022/03/08	7	37.50	0	0.00	37.55	7	1,606	0.44%
2022/03/07	3	38.00	0	0.00	37.90	3	1,602	0.19%
2022/03/03	0	0.00	1	38.85	38.65	-1	1,600	-0.06%
2022/02/25	1	38.10	0	0.00	38.20	1	1,619	0.06%
2022/02/24	8	38.16	0	0.00	38.00	8	1,654	0.48%
2022/02/18	0	0.00	7	39.16	39.15	-7	1,694	-0.41%
2022/02/17	13	39.05	6	38.98	38.90	7	1,694	0.41%
2022/02/14	2	38.00	0	0.00	38.15	2	1,700	0.12%
2022/02/11	2	38.55	0	0.00	38.60	2	1,697	0.12%
2022/01/26	2	37.75	0	0.00	37.70	2	1,709	0.12%
2022/01/25	0	0.00	1	37.55	37.55	-1	1,721	-0.06%
2022/01/24	5	38.20	0	0.00	37.85	5	1,715	0.29%
2022/01/21	10	38.55	0	0.00	38.40	10	1,712	0.58%
2022/01/20	2	38.95	0	0.00	39.00	2	1,725	0.12%
2022/01/19	2	38.70	0	0.00	38.55	2	1,736	0.12%
2022/01/17	3	38.75	0	0.00	38.95	3	1,720	0.17%
2022/01/14	22	38.68	0	0.00	38.65	22	1,719	1.28%
2022/01/12	10	39.18	0	0.00	39.60	10	1,708	0.59%
2022/01/11	7	39.70	1	39.85	39.50	6	1,678	0.36%
2022/01/10	14	40.27	0	0.00	40.15	14	1,653	0.85%
2022/01/07	15	41.18	2	41.55	40.70	13	1,623	0.80%
2022/01/06	34	42.01	9	42.23	41.80	25	1,541	1.62%
2022/01/05	7	42.33	60	42.50	42.80	-53	1,360	-3.89%
2022/01/04	6.1	41.18	3	41.10	40.80	3.1	1,101	0.28%
2022/01/03	5	40.80	0	0.00	41.35	5	1,033	0.48%
2021/12/30	2	39.45	1	39.60	39.55	1	963	0.10%
2021/12/28	6	39.56	7	39.40	39.40	-1	1,040	-0.10%
2021/12/27	0	0.00	2	39.55	39.40	-2	1,041	-0.19%
2021/12/16	7	38.76	0	0.00	38.70	7	1,056	0.66%
2021/12/15	1	38.80	0	0.00	38.80	1	1,066	0.09%
2021/12/13	0	0.00	4	39.28	39.25	-4	1,092	-0.37%
2021/12/10	1	38.80	0	0.00	38.85	1	1,088	0.09%
2021/12/09	0	0.00	1	39.05	38.90	-1	1,087	-0.09%
2021/12/07	0	0.00	1	38.25	38.15	-1	1,069	-0.09%
2021/12/06	0	0.00	1	38.10	38.05	-1	1,073	-0.09%
2021/11/29	1	37.80	0	0.00	38.20	1	1,076	0.09%
2021/11/26	3	38.63	0	0.00	38.80	3	1,086	0.28%
2021/11/25	0	0.00	1	39.45	39.50	-1	1,083	-0.09%
2021/11/24	1	39.10	0	0.00	39.65	1	1,082	0.09%
2021/11/23	0	0.00	1	40.30	39.05	-1	1,079	-0.09%
2021/11/19	1	39.25	0	0.00	39.10	1	1,037	0.10%
2021/11/18	0	0.00	10	39.72	39.20	-10	1,034	-0.97%
2021/11/17	15	39.42	2	39.40	39.55	13	1,021	1.27%
2021/11/11	0	0.00	1	39.10	38.90	-1	1,004	-0.10%
2021/11/03	1	38.80	0	0.00	38.85	1	1,048	0.10%
2021/11/02	0	0.00	1	38.70	38.40	-1	1,045	-0.10%
2021/10/29	1	38.50	0	0.00	38.60	1	1,058	0.09%
2021/10/28	5	38.30	6	38.72	39.05	-1	1,046	-0.10%
2021/10/27	1	37.90	0	0.00	37.80	1	1,025	0.10%
2021/10/26	0	0.00	2	38.20	38.20	-2	1,027	-0.19%
2021/10/22	2	37.45	0	0.00	37.60	2	1,058	0.19%
2021/10/19	0	37.75	0	0.00	37.60	0	1,087	0.00%
2021/10/13	1	37.00	0	0.00	37.10	1	1,332	0.08%
2021/10/08	5	38.85	10	38.40	38.40	-5	1,463	-0.34%
2021/10/07	5	38.80	0	0.00	38.30	5	1,858	0.27%
2021/10/06	0	0.00	3	38.47	38.10	-3	1,847	-0.16%
2021/10/05	0	0.00	1	36.35	37.00	-1	1,774	-0.06%
2021/09/29	0	0.00	2	37.50	37.50	-2	1,819	-0.11%
2021/09/27	0	0.00	0.1	38.20	37.95	-0.1	1,851	0.00%
2021/09/24	0	0.00	2	37.60	37.70	-2	1,870	-0.11%
2021/09/22	2	36.30	1	36.45	36.50	1	1,882	0.05%
2021/09/17	2	36.90	0	0.00	36.90	2	1,883	0.11%
2021/09/15	0	0.00	0.2	37.80	37.80	-0.2	1,898	-0.01%
2021/09/14	1	37.90	0	0.00	37.90	1	1,907	0.05%
2021/09/10	0	0.00	1	37.85	37.90	-1	1,936	-0.05%
2021/09/07	0	0.00	1	38.05	38.20	-1	1,977	-0.05%
2021/09/06	2	38.30	0	0.00	38.30	2	1,991	0.10%
2021/08/25	1	39.10	0	39.00	38.95	1	2,022	0.05%
2021/08/24	0	0.00	1	38.40	38.40	-1	2,039	-0.05%
2021/08/20	1	37.45	1	37.70	37.55	0	2,072	0.00%
2021/08/18	1	38.50	1	38.50	38.50	0	2,080	0.00%
2021/08/17	0	0.00	4	37.90	37.90	-4	2,091	-0.19%
2021/08/16	11	38.21	0	0.00	38.40	11	2,086	0.53%
2021/08/13	0	0.00	2	39.30	39.20	-2	2,080	-0.10%
2021/08/12	4	39.90	39	39.68	39.75	-35	2,080	-1.68%
2021/08/11	10	39.85	0	0.00	39.90	10	2,097	0.48%
2021/08/10	20	40.05	0	0.00	40.05	20	2,122	0.94%
2021/08/09	10	40.40	0	0.00	40.40	10	2,172	0.46%
2021/08/06	0	0.00	1	40.90	40.85	-1	2,197	-0.05%
2021/08/03	1	40.40	0	0.00	40.50	1	2,310	0.04%
2021/07/30	10	40.55	0	0.00	40.40	10	2,345	0.43%
2021/07/28	11	40.40	10	41.10	41.00	1	2,374	0.04%
2021/07/27	0	0.00	5	41.45	41.20	-5	2,410	-0.21%
2021/07/23	2	41.20	0	0.00	41.20	2	2,446	0.08%
2021/07/21	10	40.65	0	0.00	40.60	10	2,469	0.40%
2021/07/20	54	40.90	11	40.65	41.35	43	2,457	1.75%
2021/07/19	2	44.95	12	45.00	45.00	-10	2,360	-0.42%
2021/07/16	7	45.31	6	45.38	45.30	1	2,335	0.04%
2021/07/15	17	45.75	3	45.97	45.85	14	2,300	0.61%
2021/07/14	41	46.63	75	46.74	46.15	-34	2,248	-1.51%
2021/07/13	51	43.87	11	43.82	44.00	40	1,848	2.16%
2021/07/09	10	42.75	0	0.00	42.90	10	1,847	0.54%
2021/07/07	0	0.00	10	43.40	43.35	-10	1,915	-0.52%
2021/07/06	0	0.00	1	43.35	43.40	-1	1,954	-0.05%
2021/07/01	0	0.00	1	42.70	42.45	-1	2,109	-0.05%
2021/06/29	0	0.00	4	42.15	41.90	-4	2,156	-0.19%
2021/06/25	0	0.00	1	42.20	42.00	-1	2,200	-0.05%
2021/06/18	4	40.75	0	0.00	40.90	4	2,524	0.16%
2021/06/16	0	0.00	2	40.33	40.55	-2	2,646	-0.08%
2021/06/15	2	40.35	0	0.00	40.35	2	2,701	0.07%
2021/06/11	0	0.00	1	40.85	40.85	-1	2,818	-0.04%
2021/06/09	0	0.00	1	40.00	40.00	-1	2,865	-0.03%
2021/06/08	2	40.05	0	0.00	40.00	2	2,888	0.07%
2021/06/07	0	0.00	2	40.38	40.35	-2	2,901	-0.07%
2021/06/03	2	40.90	0	0.00	40.85	2	2,918	0.07%
2021/06/02	2	41.00	1	40.60	40.65	1	2,943	0.03%
2021/05/31	1	40.30	0	0.00	40.20	1	2,949	0.03%
2021/05/28	0	0.00	1	40.25	39.95	-1	2,990	-0.03%
2021/05/27	2	39.55	4	39.50	39.65	-2	2,999	-0.07%
2021/05/25	1	39.85	0	0.00	39.85	1	3,032	0.03%
2021/05/21	4	38.60	0	0.00	38.65	4	3,162	0.13%
2021/05/20	0	0.00	1	38.50	38.25	-1	3,233	-0.03%
2021/05/18	1	38.00	0	0.00	38.85	1	3,251	0.03%
2021/05/17	1	38.15	0	0.00	36.90	1	3,251	0.03%
2021/05/12	4	39.65	1	40.45	39.25	3	3,183	0.09%
2021/05/11	10	42.30	0	0.00	41.50	10	3,132	0.32%
2021/05/10	1	43.10	0	0.00	43.10	1	3,114	0.03%
2021/05/07	0	0.00	1	43.80	44.10	-1	3,136	-0.03%
2021/05/06	2	43.20	1	42.70	42.95	1	3,140	0.03%
2021/05/05	10	43.65	0	0.00	43.10	10	3,143	0.32%
2021/05/04	0	0.00	2	43.50	43.65	-2	3,183	-0.06%
2021/05/03	11	45.48	0	0.00	45.10	11	3,291	0.33%
2021/04/27	0	0.00	3	46.57	46.55	-3	3,484	-0.09%
2021/04/26	6	46.32	12	46.35	46.25	-6	3,494	-0.17%
2021/04/22	10	46.40	4	47.00	46.35	6	3,742	0.16%
2021/04/19	5	46.85	1	46.70	46.80	4	4,077	0.10%
2021/04/16	4	46.60	0.3	46.70	46.80	3.7	4,170	0.09%
2021/04/15	1	46.25	0	0.00	46.20	1	4,219	0.02%
2021/04/14	1	45.60	1	45.95	46.40	0	4,309	0.00%
2021/04/13	0	0.00	2	47.28	46.65	-2	4,709	-0.04%
2021/04/12	5	47.44	0	0.00	47.40	5	4,822	0.10%
2021/04/09	2	47.90	4	48.20	47.80	-2	5,091	-0.04%
2021/04/08	7	48.21	2	48.43	48.35	5	5,046	0.10%
2021/04/07	0	0.00	2	48.50	48.70	-2	5,034	-0.04%
2021/04/06	2	48.05	4	48.08	48.00	-2	5,075	-0.04%
2021/04/01	3	47.80	2	47.98	47.75	1	5,204	0.02%
2021/03/31	5	48.06	1	48.40	48.05	4	5,381	0.07%
2021/03/30	16	47.95	1	48.35	48.40	15	5,393	0.28%
2021/03/29	1	48.05	5	47.85	48.05	-4	5,491	-0.07%
2021/03/26	7	48.09	1	48.40	48.35	6	5,526	0.11%
2021/03/25	7	48.44	10	48.77	48.40	-3	5,565	-0.05%
2021/03/24	2	48.28	1	48.45	48.50	1	5,578	0.02%
2021/03/23	10	49.35	30	49.37	48.90	-20	5,660	-0.35%
2021/03/22	0	0.00	6	48.65	48.85	-6	5,619	-0.11%
2021/03/19	5	48.30	1	48.20	48.30	4	5,702	0.07%
2021/03/18	20	48.50	10	48.00	48.05	10	6,029	0.17%
2021/03/17	0	0.00	2	47.94	47.85	-2	6,604	-0.03%
2021/03/15	0	0.00	12	47.00	47.15	-12	6,635	-0.18%
2021/03/12	0	0.00	1	47.10	46.85	-1	6,717	-0.01%
2021/03/11	0	0.00	1	46.25	46.60	-1	6,795	-0.01%
2021/03/10	1	45.95	5	46.24	45.95	-4	6,845	-0.06%
2021/03/09	9	45.27	4	45.90	46.10	5	6,962	0.07%
2021/03/08	1	45.80	0	0.00	45.85	1	6,998	0.01%
2021/03/05	10	46.35	0.1	46.50	46.25	9.9	7,019	0.14%
2021/03/04	1	46.75	0.1	47.05	46.80	0.9	7,064	0.01%
2021/03/03	14	46.88	21	47.06	47.15	-7	7,089	-0.10%
2021/03/02	0	0.00	15	46.31	46.30	-15	7,058	-0.21%
2021/02/25	4	46.90	4	47.06	47.15	0	7,192	0.00%
2021/02/24	1	47.20	0	0.00	46.80	1	7,232	0.01%
2021/02/23	8	47.56	0	0.00	47.50	8	7,210	0.11%
2021/02/22	0	0.00	13	47.31	47.55	-13	7,116	-0.18%
2021/02/18	0	0.00	3	46.00	46.05	-3	7,137	-0.04%
2021/02/17	0	0.00	3	45.33	45.35	-3	7,136	-0.04%
2021/02/05	1	44.50	1	44.65	44.55	0	7,110	0.00%
2021/02/04	0	0.00	1	44.35	44.45	-1	7,126	-0.01%
2021/02/03	4	44.34	2	44.80	44.35	2	7,123	0.03%
2021/02/02	11	44.80	1	45.05	44.80	10	7,118	0.14%
2021/02/01	1	44.00	0	0.00	44.50	1	7,110	0.01%
2021/01/29	2	44.65	0.1	44.95	44.85	1.9	7,089	0.03%
2021/01/28	4	46.03	0	0.00	45.90	4	7,043	0.06%
2021/01/27	1	46.60	2	46.58	46.75	-1	7,024	-0.01%
2021/01/26	3	47.27	0	0.00	46.50	3	7,000	0.04%
2021/01/25	14	46.52	12	46.61	47.00	2	6,957	0.03%
2021/01/22	4	45.56	1	45.70	45.80	3	6,817	0.04%
2021/01/21	2	43.75	4	44.61	44.05	-2	6,744	-0.03%
2021/01/20	8	44.82	1	45.15	44.60	7	6,668	0.10%
2021/01/19	16	46.25	0	0.00	46.20	16	6,593	0.24%
2021/01/18	6	45.65	1	46.15	46.15	5	6,568	0.08%
2021/01/15	12	48.00	0	0.00	47.25	12	6,499	0.18%
2021/01/14	7	49.07	8	49.45	49.25	-1	6,351	-0.02%
2021/01/13	0	0.00	2	48.18	47.90	-2	6,186	-0.03%
2021/01/12	16	48.38	3	48.08	47.65	13	6,282	0.21%
2021/01/11	3	48.27	6	48.33	48.25	-3	6,268	-0.05%
2021/01/08	8	47.74	3	48.30	47.85	5	6,230	0.08%
2021/01/07	6	48.27	3	48.30	48.25	3	6,210	0.05%
2021/01/06	14	48.71	207	48.10	48.55	-193	6,109	-3.16%	大賣/鉅額交易
2021/01/05	6	48.88	18	48.61	48.80	-12	5,670	-0.21%
2021/01/04	1	49.60	26	49.44	48.50	-25	5,539	-0.45%
2020/12/31	3	47.22	0	0.00	47.10	3	5,229	0.06%
2020/12/30	7	47.33	1	47.30	47.40	6	5,203	0.12%
2020/12/29	3	47.05	0	0.00	46.95	3	5,154	0.06%
2020/12/28	5	48.23	3	48.05	48.10	2	5,077	0.04%
2020/12/25	6	48.32	22	47.59	48.50	-16	4,927	-0.32%
2020/12/24	2	46.85	30	46.90	46.80	-28	4,727	-0.59%
2020/12/23	30	47.05	7	47.17	47.05	23	4,716	0.49%
2020/12/22	3	46.47	5	47.06	45.80	-2	4,700	-0.04%
2020/12/21	2	47.18	1	46.35	47.10	1	4,638	0.02%
2020/12/18	1	46.95	2	46.50	46.30	-1	4,550	-0.02%
2020/12/17	11	46.43	2	46.98	46.70	9	4,507	0.20%
2020/12/16	11	47.09	3.1	47.40	47.40	7.9	4,408	0.18%
2020/12/15	3	47.27	23	47.62	46.60	-20	4,289	-0.47%
2020/12/14	8	47.94	4	48.18	48.20	4	4,139	0.10%
2020/12/11	73	47.13	72	47.18	47.60	1	3,748	0.03%
2020/12/10	2	44.65	5	44.37	44.55	-3	3,138	-0.10%
2020/12/09	2	43.85	3	43.85	43.85	-1	3,034	-0.03%
2020/12/08	2	44.50	6	44.60	44.20	-4	3,034	-0.13%
2020/12/07	3	43.72	3	44.00	44.40	0	2,953	0.00%
2020/12/04	2	43.85	2	43.95	44.00	0	2,895	0.00%
2020/12/03	6	44.44	14	44.14	44.20	-8	2,851	-0.28%
2020/12/02	0	0.00	1	43.60	43.60	-1	2,768	-0.04%
2020/12/01	0	0.00	3	43.35	43.40	-3	2,770	-0.11%
2020/11/30	3	43.13	1	43.20	42.90	2	2,867	0.07%
2020/11/27	0	0.00	8	43.15	43.00	-8	2,881	-0.28%
2020/11/26	0	0.00	1	42.40	42.65	-1	2,960	-0.03%
2020/11/25	9	42.36	0	0.00	42.30	9	2,982	0.30%
2020/11/24	23	42.94	18	42.97	42.65	5	2,981	0.17%
2020/11/23	0	0.00	4	42.50	42.55	-4	2,876	-0.14%
2020/11/20	2	41.85	0	0.00	41.85	2	2,850	0.07%
2020/11/19	2	42.05	0.4	42.10	42.10	1.6	2,893	0.06%
2020/11/18	5	42.10	0	0.00	42.10	5	2,974	0.17%
2020/11/17	1	42.15	3	42.22	42.15	-2	3,148	-0.06%
2020/11/16	0	0.00	20	41.65	41.60	-20	3,284	-0.61%
2020/11/13	20	41.20	0	0.00	41.40	20	3,627	0.55%
2020/11/12	0	0.00	20	41.65	41.50	-20	3,711	-0.54%
2020/11/11	0.4	41.05	0	0.00	41.05	0.4	3,734	0.01%
2020/11/09	1	40.90	1	40.80	40.75	0	3,763	0.00%
2020/10/30	11	40.75	0	0.00	40.40	11	4,138	0.27%
2020/10/29	10	40.90	0	0.00	41.00	10	4,260	0.23%
2020/10/28	1	41.75	0	0.00	41.65	1	4,268	0.02%
2020/10/26	0	0.00	2	42.23	42.30	-2	4,270	-0.05%
2020/10/23	3	41.85	0	0.00	41.95	3	4,283	0.07%
2020/10/22	0	0.00	1	42.00	42.10	-1	4,342	-0.02%
2020/10/21	2	42.00	0	0.00	42.05	2	4,348	0.05%
2020/10/20	4	42.45	1	43.45	42.30	3	4,456	0.07%
2020/10/19	40	42.10	29	42.58	42.85	11	4,359	0.25%
2020/10/16	12	41.20	3	41.82	41.05	9	4,377	0.21%
2020/10/15	0	0.00	22	41.50	41.45	-22	4,529	-0.49%
2020/10/13	1	40.35	0	0.00	40.35	1	4,787	0.02%
2020/10/12	21	40.53	0	0.00	40.60	21	4,894	0.43%
2020/10/07	10	41.30	0	0.00	41.30	10	5,013	0.20%
2020/10/05	0	0.00	6	41.11	41.25	-6	5,566	-0.11%
2020/09/30	1	41.00	0	0.00	40.90	1	5,753	0.02%
2020/09/28	0	0.00	11	41.19	41.05	-11	5,978	-0.18%
2020/09/25	8	41.41	12	41.46	41.20	-4	6,077	-0.07%
2020/09/24	1	40.65	6	40.61	40.40	-5	6,049	-0.08%
2020/09/23	11	40.05	4	40.00	40.20	7	6,050	0.12%
2020/09/22	10	40.20	3	40.43	40.20	7	6,190	0.11%
2020/09/21	3	40.90	0	0.00	40.85	3	6,266	0.05%
2020/09/18	0	0.00	4	41.38	41.75	-4	6,300	-0.06%
2020/09/17	0	0.00	2	41.25	41.35	-2	6,348	-0.03%
2020/09/16	0	0.00	40	41.30	41.35	-40	6,514	-0.61%
2020/09/15	1	41.65	11	41.42	41.55	-10	6,828	-0.15%
2020/09/14	0	0.00	12	41.05	41.40	-12	6,860	-0.17%
2020/09/11	15	40.19	0	0.00	40.10	15	6,849	0.22%
2020/09/10	0	0.00	1	41.50	40.60	-1	6,820	-0.01%
2020/09/09	1	41.20	1	41.00	41.20	0	6,839	0.00%
2020/09/08	4	41.45	1	41.30	41.65	3	6,812	0.04%
2020/09/07	1	41.90	0	0.00	41.70	1	6,812	0.01%
2020/09/04	3	42.30	0	0.00	42.60	3	6,795	0.04%
2020/09/03	2	43.50	2	43.55	43.10	0	6,761	0.00%
2020/09/02	1	42.60	1	43.70	42.80	0	6,641	0.00%
2020/09/01	4	42.99	6	42.84	43.10	-2	6,643	-0.03%
2020/08/31	191	41.99	0	0.00	41.95	191	6,584	2.90%	大買/鉅額交易
2020/08/28	20	41.90	0	0.00	42.00	20	6,577	0.30%
2020/08/26	1	42.25	1	42.80	42.25	0	6,550	0.00%
2020/08/25	2	42.40	1	42.25	42.25	1	6,525	0.02%
2020/08/24	1	42.30	0	0.00	42.75	1	6,469	0.02%
2020/08/21	14	42.40	14	42.60	42.85	0	6,403	0.00%
2020/08/20	2	42.03	1	42.90	40.90	1	6,284	0.02%
2020/08/19	2	44.15	9	43.07	43.25	-7	6,081	-0.12%
2020/08/18	3	41.23	1	42.00	41.85	2	5,739	0.03%
2020/08/17	0	0.00	1	41.25	41.35	-1	5,670	-0.02%
2020/08/10	0	0.00	1	40.85	41.00	-1	5,553	-0.02%
2020/08/07	32	41.53	30	41.68	41.15	2	5,549	0.04%
2020/08/06	4	41.10	0	0.00	41.05	4	5,466	0.07%
2020/08/05	1	41.05	0	0.00	41.45	1	5,439	0.02%
2020/08/04	0	0.00	6	40.55	40.85	-6	5,472	-0.11%
2020/07/31	0	0.00	2	39.80	39.75	-2	5,363	-0.04%
2020/07/29	0	0.00	3	39.60	39.35	-3	5,379	-0.06%
2020/07/28	5	40.04	11	39.67	39.00	-6	5,409	-0.11%
2020/07/27	11	40.68	2	39.90	39.90	9	5,528	0.16%
2020/07/24	12	42.70	67	42.36	41.50	-55	5,541	-0.99%
2020/07/23	3	41.77	7	41.91	42.35	-4	5,432	-0.07%
2020/07/22	12	41.60	0	0.00	41.35	12	5,414	0.22%
2020/07/21	55	43.45	5	43.64	43.50	50	5,327	0.94%
2020/07/20	3	43.68	3	44.05	43.95	0	5,169	0.00%
2020/07/17	16	44.72	6	44.93	44.55	10	5,089	0.20%
2020/07/16	11	44.32	5	44.34	44.50	6	4,903	0.12%
2020/07/15	2	43.88	0	0.00	43.45	2	4,803	0.04%
2020/07/14	6	44.02	7	44.04	44.10	-1	4,776	-0.02%
2020/07/13	4	44.14	1	44.35	44.40	3	4,729	0.06%
2020/07/10	9	44.61	12	44.38	44.45	-3	4,649	-0.06%
2020/07/09	21	43.17	51	43.26	43.75	-30	4,245	-0.71%
2020/07/08	4	41.88	1	42.10	42.00	3	4,064	0.07%
2020/07/07	5	41.74	29	41.88	42.00	-24	4,020	-0.60%
2020/07/06	1	40.35	23	41.41	41.25	-22	3,895	-0.56%
2020/07/03	6	40.08	2	40.10	40.25	4	3,836	0.10%
2020/07/02	0	0.00	1	40.35	40.40	-1	3,898	-0.03%
2020/07/01	40	40.18	23	40.04	40.05	17	3,958	0.43%
2020/06/30	2	39.48	5	39.54	39.90	-3	3,875	-0.08%
2020/06/29	4	38.45	3	39.00	38.35	1	3,815	0.03%
2020/06/24	13	39.02	7	39.39	39.05	6	3,795	0.16%
2020/06/23	31	38.91	34	39.34	39.40	-3	3,794	-0.08%
2020/06/22	31	39.30	49	39.76	40.00	-18	3,668	-0.49%
2020/06/19	1	38.40	1	38.10	38.45	0	3,386	0.00%
2020/06/18	0	0.00	1	37.95	37.95	-1	3,351	-0.03%
2020/06/17	10	37.85	0	0.00	37.80	10	3,348	0.30%
2020/06/16	0	0.00	3	37.68	38.00	-3	3,368	-0.09%
2020/06/12	2	36.10	0	0.00	36.90	2	3,425	0.06%
2020/06/11	0	0.00	5	37.49	37.35	-5	3,458	-0.14%
2020/06/10	0	0.00	1	38.05	37.95	-1	3,500	-0.03%
2020/06/09	2	37.83	5	37.96	37.80	-3	3,634	-0.08%
2020/06/08	6	38.18	5	38.12	38.20	1	3,693	0.03%
2020/06/05	6	38.29	20	38.44	38.75	-14	3,634	-0.39%
2020/06/04	10	37.96	3	38.10	37.95	7	3,598	0.19%
2020/06/03	0	0.00	43	37.70	37.70	-43	3,619	-1.19%
2020/06/01	4	37.05	1	37.00	37.10	3	3,607	0.08%
2020/05/29	4	36.65	2	36.65	36.35	2	3,604	0.06%
2020/05/28	7	37.06	3	37.22	36.70	4	3,613	0.11%
2020/05/27	17	37.47	1	37.25	37.35	16	3,604	0.44%
2020/05/26	0	0.00	2	37.05	37.00	-2	3,549	-0.06%
2020/05/25	2	35.65	0	0.00	35.80	2	3,519	0.06%
2020/05/21	3	36.50	0.1	36.55	36.50	2.9	3,494	0.08%
2020/05/19	3	36.67	0	0.00	36.25	3	3,493	0.09%
2020/05/18	1	36.50	0	0.00	36.10	1	3,519	0.03%
2020/05/15	10	36.70	11	36.46	36.35	-1	3,531	-0.03%
2020/05/14	1	37.50	1.1	37.38	37.10	-0.1	3,515	0.00%
2020/05/13	10	37.70	3	37.70	37.95	7	3,509	0.20%
2020/05/12	3	38.12	2	38.10	38.20	1	3,502	0.03%
2020/05/11	19	38.99	4	38.26	38.60	15	3,486	0.43%
2020/05/08	3	37.90	5	37.89	37.90	-2	3,389	-0.06%
2020/05/07	4	37.33	3	37.83	37.65	1	3,369	0.03%
2020/05/06	1	37.40	1	37.50	37.35	0	3,364	0.00%
2020/05/05	3	37.92	0	0.00	37.65	3	3,364	0.09%
2020/05/04	7	37.67	4	37.80	37.65	3	3,364	0.09%
2020/04/30	8	38.48	240	38.82	38.45	-232	3,359	-6.91%	大賣/鉅額交易
2020/04/29	5	37.01	3	37.00	37.10	2	3,229	0.06%
2020/04/28	0	0.00	1	36.30	36.30	-1	3,230	-0.03%
2020/04/27	3	35.87	65	36.00	36.00	-62	3,293	-1.88%
2020/04/24	2	35.85	31	36.00	35.75	-29	3,281	-0.88%
2020/04/23	1	35.45	5	35.96	35.85	-4	3,191	-0.13%
2020/04/21	2	34.40	0	0.00	34.25	2	3,148	0.06%
2020/04/20	0	0.00	3	35.05	35.45	-3	3,167	-0.09%
2020/04/17	52	36.34	20	35.45	35.20	32	3,171	1.01%
2020/04/16	0	0.00	1	34.95	35.55	-1	3,164	-0.03%
2020/04/15	6	35.50	0	0.00	35.10	6	3,179	0.19%
2020/04/14	25	34.75	11	34.90	34.90	14	3,204	0.44%
2020/04/13	0	0.00	1	34.65	34.50	-1	3,247	-0.03%
2020/04/10	15	34.47	12	34.62	34.65	3	3,279	0.09%
2020/04/09	2	34.45	3	34.65	34.40	-1	3,353	-0.03%
2020/04/08	243	34.64	76	34.78	35.00	167	3,473	4.81%	大買/鉅額交易
2020/04/07	125	34.91	8	34.64	34.90	117	3,459	3.38%	大買/鉅額交易
2020/04/06	4	32.14	11	31.50	32.75	-7	3,453	-0.20%
2020/04/01	2	29.75	1	29.85	29.80	1	3,570	0.03%
2020/03/31	2	29.33	0	0.00	29.25	2	3,641	0.05%
2020/03/30	0	0.00	1	29.30	29.50	-1	3,626	-0.03%
2020/03/27	1	28.70	0	0.00	28.90	1	3,612	0.03%
2020/03/26	0.1	28.70	0	0.00	28.70	0.1	3,601	0.00%
2020/03/25	0	0.00	1	28.00	27.70	-1	3,579	-0.03%
2020/03/24	1	26.80	1	26.90	26.80	0	3,562	0.00%
2020/03/20	0	0.00	4.1	24.32	25.70	-4.1	3,597	-0.11%
2020/03/19	0	0.00	1	23.80	23.40	-1	3,583	-0.03%
2020/03/16	5	27.90	0	0.00	27.80	5	3,911	0.13%
2020/03/13	9	28.35	0	0.00	28.45	9	4,071	0.22%
2020/03/11	2	35.15	1	35.50	34.80	1	3,992	0.03%
2020/03/09	0	0.00	2	35.90	35.00	-2	4,066	-0.05%
2020/03/04	4	36.70	0	0.00	37.00	4	4,308	0.09%
2020/03/03	1	37.55	1	37.40	37.20	0	4,322	0.00%
2020/03/02	0	0.00	4	36.38	36.50	-4	4,344	-0.09%
2020/02/27	1	37.10	0	0.00	37.20	1	4,385	0.02%
2020/02/26	1	38.30	0	0.00	38.20	1	4,383	0.02%
2020/02/25	0	0.00	1	37.60	38.30	-1	4,392	-0.02%
2020/02/21	1	38.50	0	0.00	38.35	1	4,472	0.02%
2020/02/20	1	38.75	0	0.00	38.75	1	4,492	0.02%
2020/02/19	0	0.00	2	38.90	38.85	-2	4,531	-0.04%
2020/02/18	22	38.24	0	0.00	38.10	22	4,567	0.48%
2020/02/17	2	38.70	0	0.00	38.80	2	4,685	0.04%
2020/02/14	0	0.00	41	39.27	39.40	-41	5,007	-0.82%
2020/02/13	2	39.20	1	39.55	38.85	1	5,135	0.02%
2020/02/12	1	38.90	0	0.00	39.25	1	5,342	0.02%
2020/02/11	1	38.60	1	38.70	38.90	0	5,467	0.00%
2020/02/10	2	37.15	0	0.00	38.00	2	5,641	0.04%
2020/02/07	38	38.81	0	0.00	38.60	38	5,764	0.66%
2020/02/06	0	0.00	3	39.47	39.40	-3	5,885	-0.05%
2020/02/05	2	38.93	0	0.00	38.90	2	5,997	0.03%
2020/02/04	22	39.09	2	38.85	39.40	20	6,363	0.31%
2020/02/03	1	37.40	6	38.05	38.00	-5	6,511	-0.08%
2020/01/31	32	39.99	2	40.05	39.80	30	6,658	0.45%
2020/01/30	12	40.60	7	40.91	40.30	5	6,867	0.07%
2020/01/17	0	0.00	4	44.75	44.75	-4	7,059	-0.06%
2020/01/16	0.1	44.70	12	44.72	44.70	-12	7,236	-0.17%
2020/01/15	1	44.10	4	44.15	44.10	-3	7,475	-0.04%
2020/01/14	1	44.30	12	44.29	44.45	-11	8,362	-0.13%
2020/01/13	1	43.60	0	0.00	43.60	1	8,385	0.01%
2020/01/10	12	43.05	0	0.00	43.40	12	8,464	0.14%
2020/01/09	18	43.41	0	0.00	43.20	18	8,509	0.21%
2020/01/08	11	43.19	0	0.00	43.25	11	8,763	0.13%
2020/01/07	4	42.96	0	0.00	43.00	4	8,956	0.04%
2020/01/06	4	44.46	2	44.75	44.15	2	9,363	0.02%
2020/01/03	1	45.00	6	45.25	45.35	-5	9,819	-0.05%
2020/01/02	7	46.27	13	46.91	45.90	-6	10,112	-0.06%
2019/12/31	0	0.00	1	46.50	45.80	-1	10,155	-0.01%
2019/12/30	5	46.16	1	46.25	46.10	4	10,186	0.04%
2019/12/27	22	45.87	28	46.00	46.00	-6	10,049	-0.06%
2019/12/26	3	44.38	22	45.14	44.80	-19	9,824	-0.19%
2019/12/25	5	43.76	5	43.70	43.85	0	9,696	0.00%
2019/12/23	1	43.95	0	0.00	43.75	1	9,746	0.01%
2019/12/20	0	0.00	2	43.80	43.45	-2	9,733	-0.02%
2019/12/19	1	43.60	0	0.00	43.20	1	9,735	0.01%
2019/12/18	22	43.77	0	0.00	43.40	22	9,748	0.23%
2019/12/17	0	0.00	1	43.95	43.90	-1	9,828	-0.01%
2019/12/16	2	43.95	0	0.00	44.10	2	9,899	0.02%
2019/12/13	0	0.00	23	44.47	43.70	-23	10,019	-0.23%
2019/12/12	6	45.46	5	45.94	44.65	1	9,924	0.01%
2019/12/11	0	0.00	4	45.04	45.25	-4	9,721	-0.04%
2019/12/10	19	44.87	14	45.06	44.80	5	9,684	0.05%
2019/12/09	0	0.00	2	44.15	43.85	-2	9,488	-0.02%
2019/12/06	3	44.10	3	43.90	44.15	0	9,472	0.00%
2019/12/05	1	43.20	0	0.00	43.30	1	9,755	0.01%
2019/12/04	3	43.20	0	0.00	43.00	3	9,952	0.03%
2019/12/03	2	44.60	4	44.20	43.90	-2	9,913	-0.02%
2019/12/02	3	43.32	11	43.83	43.50	-8	9,777	-0.08%
2019/11/29	2	42.50	0	0.00	43.15	2	9,734	0.02%
2019/11/27	3	43.43	0	0.00	43.55	3	9,674	0.03%
2019/11/26	0	0.00	1	43.00	43.50	-1	9,652	-0.01%
2019/11/21	1	41.60	3	42.63	42.60	-2	9,690	-0.02%
2019/11/20	1	42.30	1	42.50	42.35	0	9,701	0.00%
2019/11/19	1	43.20	1	43.60	43.20	0	9,746	0.00%
2019/11/18	0	0.00	3	43.32	43.50	-3	9,730	-0.03%
2019/11/15	1	42.70	2	42.85	43.05	-1	9,742	-0.01%
2019/11/14	15	42.21	14	42.00	42.20	1	9,773	0.01%
2019/11/13	19	42.36	4.1	42.11	42.10	14.9	9,656	0.15%
2019/11/12	10	45.61	7	44.94	44.65	3	9,317	0.03%
2019/11/11	12	46.16	8	45.50	45.20	4	9,183	0.04%
2019/11/08	0	0.00	5	45.50	45.70	-5	8,954	-0.06%
2019/11/07	9	45.17	7	45.08	44.95	2	8,821	0.02%
2019/11/06	6	44.43	4	44.78	44.60	2	8,649	0.02%
2019/11/05	12	44.23	2	44.07	44.05	10	8,518	0.12%
2019/11/04	6	45.35	0	0.00	45.00	6	8,393	0.07%
2019/11/01	33	46.89	35	47.04	45.90	-2	8,267	-0.02%
2019/10/31	7	45.21	13	45.65	45.70	-6	7,899	-0.08%
2019/10/30	23	45.24	3	45.42	45.00	20	7,712	0.26%
2019/10/29	12	44.93	10	44.97	44.75	2	7,522	0.03%
2019/10/28	5	44.18	2	44.80	44.20	3	7,296	0.04%
2019/10/25	5	43.95	2	44.43	43.80	3	7,172	0.04%
2019/10/24	14	45.11	1	44.75	44.80	13	7,057	0.18%
2019/10/23	12	45.05	14	45.66	45.05	-2	6,886	-0.03%
2019/10/22	23	46.15	40	47.38	46.00	-17	6,665	-0.26%
2019/10/21	1	43.50	0	0.00	44.00	1	5,805	0.02%
2019/10/18	0	0.00	10	43.33	43.60	-10	5,744	-0.17%
2019/10/16	17	43.25	14	44.11	43.05	3	5,626	0.05%
2019/10/15	2	43.85	0	0.00	43.30	2	5,344	0.04%
2019/10/14	21	43.65	32	43.81	44.55	-11	5,150	-0.21%
2019/10/09	62	40.05	106	39.95	40.50	-44	4,702	-0.94%	大賣/
2019/10/08	53	38.64	43	38.76	38.50	10	4,309	0.23%
2019/10/07	6	37.31	10	37.32	37.35	-4	4,173	-0.10%
2019/10/04	10	36.35	10	36.53	36.55	0	4,071	0.00%
2019/10/03	0	0.00	1	34.90	35.05	-1	3,990	-0.03%
2019/10/02	1	35.10	0	0.00	35.40	1	3,985	0.03%
2019/10/01	0	0.00	3	35.00	35.20	-3	3,992	-0.08%
2019/09/27	0	0.00	1	34.80	34.80	-1	4,004	-0.02%
2019/09/26	8	35.59	2	35.90	35.60	6	3,976	0.15%
2019/09/25	0	0.00	5	35.25	35.55	-5	3,944	-0.13%
2019/09/24	0	0.00	5	36.30	36.00	-5	3,936	-0.13%
2019/09/23	18	36.15	5	36.25	36.45	13	3,901	0.33%
2019/09/20	9	36.74	28	36.59	36.10	-19	3,869	-0.49%
2019/09/19	6	36.36	11	36.43	36.50	-5	3,745	-0.13%
2019/09/18	13	36.75	14	36.50	37.00	-1	3,653	-0.03%
2019/09/17	2	35.70	0	0.00	35.55	2	3,510	0.06%
2019/09/16	6	35.74	0	0.00	35.95	6	3,567	0.17%
2019/09/12	18	35.94	10	35.78	36.15	8	3,531	0.23%
2019/09/11	4	34.74	42	34.62	34.70	-38	3,454	-1.10%
2019/09/10	3	34.83	2	35.30	34.80	1	3,423	0.03%
2019/09/09	58	37.11	4	37.40	35.70	54	3,350	1.61%
2019/09/06	59	36.31	72	36.31	36.60	-13	3,022	-0.43%
2019/09/05	3	35.00	5	35.38	34.85	-2	2,852	-0.07%
2019/09/04	4	34.90	0	0.00	35.20	4	2,855	0.14%
2019/09/03	4	35.15	0	0.00	35.20	4	2,837	0.14%
2019/08/28	0	0.00	2	33.80	34.30	-2	2,732	-0.07%
2019/08/27	2	33.83	3	33.93	33.75	-1	2,691	-0.04%
2019/08/26	4	33.55	0	0.00	33.35	4	2,671	0.15%
2019/08/23	9	35.96	27	35.72	35.30	-18	2,631	-0.68%
2019/08/22	24	35.87	1	35.40	35.75	23	2,602	0.88%
2019/08/21	8	34.88	23	34.85	34.85	-15	2,522	-0.59%
2019/08/20	13	34.96	0	0.00	35.05	13	2,497	0.52%
2019/08/19	11	34.95	8	35.08	35.05	3	2,432	0.12%
2019/08/16	18	32.80	18	32.90	32.90	0	2,354	0.00%
2019/08/14	1	32.25	0	0.00	31.85	1	2,345	0.04%
2019/08/13	1	32.00	1	31.90	31.90	0	2,342	0.00%
2019/08/07	0	0.00	1	31.05	31.05	-1	2,406	-0.04%
2019/08/01	2	33.50	6	33.44	33.35	-4	2,703	-0.15%
2019/07/31	1	33.45	1	34.00	34.00	0	2,807	0.00%
2019/07/30	2	34.90	9	34.96	35.15	-7	2,822	-0.25%
2019/07/26	5	35.80	4	35.73	35.70	1	2,837	0.04%
2019/07/25	2	35.30	1	34.90	35.30	1	2,875	0.03%
2019/07/24	7	34.76	1	35.80	34.65	6	2,889	0.21%
2019/07/23	3	35.20	2	35.55	35.15	1	2,959	0.03%
2019/07/22	1	35.25	6	35.37	35.15	-5	3,052	-0.16%
2019/07/18	2	35.38	2	35.40	34.90	0	3,040	0.00%
2019/07/17	1	34.90	4	34.95	35.20	-3	3,007	-0.10%
2019/07/16	8	35.50	0	0.00	35.10	8	3,048	0.26%
2019/07/12	3	35.85	0	0.00	35.80	3	3,119	0.10%
2019/07/11	6	36.22	5	36.12	36.80	1	3,099	0.03%
2019/07/10	2	33.90	7	34.64	35.80	-5	2,908	-0.17%
2019/07/08	0	0.00	1	32.80	32.35	-1	2,991	-0.03%
2019/07/05	1	32.80	1	32.80	32.80	0	3,075	0.00%
2019/07/04	5	32.65	1	32.90	32.90	4	3,180	0.13%
2019/07/03	1	32.60	1	32.50	32.10	0	3,236	0.00%
2019/07/02	1	32.30	0	0.00	32.30	1	3,420	0.03%
2019/07/01	0	0.00	1	32.60	32.60	-1	3,839	-0.03%
2019/06/28	0	0.00	1	31.85	31.65	-1	3,864	-0.03%
2019/06/27	1	31.70	1	31.90	31.70	0	3,904	0.00%
2019/06/25	1	31.75	0	0.00	31.45	1	4,004	0.02%
2019/06/24	4	32.00	0	0.00	32.00	4	4,174	0.10%
2019/06/21	2	32.70	2	33.38	31.70	0	4,317	0.00%
2019/06/20	0	0.00	1	32.20	32.35	-1	4,331	-0.02%
2019/06/19	1	31.45	1.3	31.59	31.65	-0.3	4,389	-0.01%
2019/06/18	2	30.90	1	31.20	31.00	1	4,417	0.02%
2019/06/17	1	31.00	0	0.00	31.00	1	4,482	0.02%
2019/06/14	0	0.00	1	31.55	31.55	-1	4,557	-0.02%
2019/06/13	4	32.25	1	32.25	31.50	3	4,625	0.06%
2019/06/12	2	32.28	1	32.30	32.95	1	4,701	0.02%
2019/05/24	0	0.00	3	31.60	31.60	-3	7,203	-0.04%
2019/05/23	3	31.05	0	0.00	30.90	3	7,217	0.04%
2019/05/20	0	0.00	4	32.00	32.10	-4	7,191	-0.06%
2019/05/17	2	33.25	0	0.00	31.55	2	7,296	0.03%
2019/05/16	1	33.00	0	0.00	32.85	1	7,308	0.01%
2019/05/15	0	0.00	1	34.20	33.95	-1	7,297	-0.01%
2019/05/10	10	33.74	9	33.93	33.70	1	7,109	0.01%
2019/05/09	1	35.20	1	36.05	35.45	0	6,976	0.00%
2019/05/08	9	35.73	4	36.24	35.35	5	6,904	0.07%
2019/05/07	6	37.42	0	0.00	37.35	6	6,796	0.09%
2019/05/06	2	38.33	1	38.85	37.90	1	6,747	0.01%
2019/05/03	1	38.20	1	38.75	39.00	0	6,703	0.00%
2019/05/02	11	38.76	2	38.83	38.80	9	6,634	0.14%
2019/04/30	6	36.78	6	37.05	37.50	0	6,546	0.00%
2019/04/29	1	38.10	2	37.55	37.50	-1	6,501	-0.02%
2019/04/26	2	39.00	9	38.92	38.95	-7	6,379	-0.11%
2019/04/24	0	0.00	3	37.85	37.85	-3	6,232	-0.05%
2019/04/23	2	38.03	1	38.00	37.95	1	6,208	0.02%
2019/04/22	0	0.00	4	38.54	38.65	-4	6,181	-0.06%
2019/04/19	3	37.87	1	38.60	37.70	2	6,119	0.03%
2019/04/18	19	38.94	2	38.83	38.25	17	6,016	0.28%
2019/04/17	3	39.40	2	39.73	39.20	1	5,932	0.02%
2019/04/16	4	39.48	0	0.00	39.50	4	5,834	0.07%
2019/04/15	2	39.30	7	40.09	40.20	-5	5,761	-0.09%
2019/04/12	8.2	39.25	2	39.80	38.95	6.2	5,677	0.11%
2019/04/11	9	40.91	3	41.17	40.05	6	5,554	0.11%
2019/04/10	11	41.39	2.1	42.22	41.10	8.9	5,459	0.16%
2019/04/09	52	43.61	52.1	42.22	42.90	-0.1	5,339	0.00%
2019/04/08	1	43.05	0.8	43.10	43.05	0.2	5,252	0.00%
2019/04/03	11	42.43	35.3	42.75	43.45	-24.3	5,053	-0.48%
2019/04/02	4	39.88	5	39.60	39.50	-1	4,620	-0.02%
2019/04/01	4.8	38.98	0	0.00	39.00	4.8	4,567	0.11%
2019/03/28	0	0.00	1	40.05	39.05	-1	4,497	-0.02%
2019/03/27	2	40.13	5.3	40.35	40.75	-3.3	4,438	-0.07%
2019/03/26	7	39.19	5	40.04	39.00	2	4,258	0.05%
2019/03/25	6	38.30	9	37.92	38.00	-3	4,125	-0.07%
2019/03/22	9	38.82	14	38.66	38.25	-5	4,042	-0.12%
2019/03/21	3	38.42	0	0.00	38.65	3	3,975	0.08%
2019/03/20	1	38.50	1	38.25	38.15	0	3,961	0.00%
2019/03/19	3.1	38.13	5.1	38.50	38.00	-2	3,894	-0.05%
2019/03/18	11	38.29	1	38.75	38.65	10	3,804	0.26%
2019/03/15	9	38.67	1.6	39.26	38.50	7.4	3,726	0.20%
2019/03/14	3.8	39.99	13	40.18	40.65	-9.3	3,582	-0.26%
2019/03/13	23	39.73	42.3	39.78	40.30	-19.3	3,419	-0.56%
2019/03/12	19	38.66	11	39.86	37.55	8	3,078	0.26%
2019/03/11	38	38.11	54.9	38.24	38.60	-16.9	2,521	-0.67%
2019/03/08	2.3	34.64	2.3	34.76	35.10	0	2,187	0.00%
2019/03/07	3	34.15	2	34.65	35.10	1	2,108	0.05%
2019/03/06	3	33.95	5	34.67	34.70	-2	1,888	-0.11%
2019/03/05	0	0.00	6	31.96	31.95	-6	1,550	-0.39%
2019/03/04	5	29.95	6	30.20	30.40	-1	1,261	-0.08%
2019/02/27	0	0.00	5	28.75	28.80	-5	1,193	-0.42%
2019/02/26	18	28.47	24	28.89	28.35	-6	1,179	-0.51%
2019/02/21	0	0.00	2	27.90	27.95	-2	1,133	-0.18%
2019/02/20	1	28.10	3	28.08	28.10	-2	1,163	-0.17%
2019/02/19	4	27.91	0	0.00	28.00	4	1,301	0.31%
2019/02/18	31	28.28	29	28.19	28.00	2	1,411	0.14%
2019/02/15	8	27.00	4	26.08	26.90	4	1,301	0.31%
2019/01/24	0	0.00	1	24.05	23.70	-1	1,171	-0.09%
2019/01/21	1	23.90	0	0.00	23.90	1	1,187	0.08%
2019/01/17	0	0.00	2	24.05	24.05	-2	1,200	-0.17%
2019/01/14	2	24.00	2	23.45	23.30	0	1,206	0.00%
2018/12/28	0	0.00	2	23.80	23.70	-2	1,318	-0.15%
2018/12/26	0	0.00	4	23.90	23.60	-4	1,347	-0.30%
2018/12/21	0	0.00	0.4	23.60	23.50	-0.4	1,362	-0.03%
2018/12/20	2	23.00	0	0.00	22.95	2	1,353	0.15%
2018/12/17	1	24.25	1	24.40	24.35	0	1,433	0.00%
2018/12/06	1	24.25	0	0.00	24.30	1	1,444	0.07%
2018/12/05	1	25.35	0	0.00	25.40	1	1,438	0.07%
2018/12/03	0	0.00	2	25.05	25.25	-2	1,434	-0.14%
2018/11/30	1	24.30	0	0.00	24.30	1	1,402	0.07%
2018/11/29	1	24.35	0	0.00	24.30	1	1,383	0.07%
2018/11/23	0	0.00	1	24.20	24.15	-1	1,337	-0.07%
2018/11/21	1	24.00	2	23.95	24.10	-1	1,312	-0.08%
2018/11/16	2	24.05	5	23.85	24.00	-3	1,240	-0.24%
2018/11/15	1	23.00	8	23.11	23.45	-7	1,079	-0.65%
2018/11/02	5	21.75	0	0.00	21.75	5	1,074	0.47%
2018/10/29	0	0.00	1	20.35	20.35	-1	1,085	-0.09%
2018/10/19	5	21.02	0	0.00	21.10	5	1,134	0.44%
2018/10/11	7	22.00	0	0.00	21.85	7	1,110	0.63%
2018/10/05	3	25.10	1	24.90	24.30	2	1,052	0.19%
2018/09/28	1	26.00	0	0.00	25.90	1	1,046	0.10%
2018/09/25	0	0.00	1	26.00	25.90	-1	1,029	-0.10%
2018/09/21	3	26.08	0	0.00	25.85	3	1,029	0.29%
2018/09/20	2	26.50	0	0.00	26.50	2	936	0.21%
2018/09/19	1	26.95	0	0.00	26.85	1	918	0.11%
2018/09/11	2	27.05	0	0.00	26.95	2	927	0.22%
2018/09/06	1	27.50	0	0.00	27.50	1	917	0.11%
2018/09/03	0	0.00	1	28.05	27.90	-1	959	-0.10%
2018/08/31	1	28.05	0	0.00	28.05	1	967	0.10%
2018/08/15	3	27.70	2	28.30	28.30	1	1,018	0.10%
2018/08/13	1	29.50	1	29.60	29.80	0	967	0.00%
2018/08/10	2	30.30	0	0.00	30.20	2	961	0.21%
2018/07/19	0	0.00	1	32.80	32.55	-1	1,094	-0.09%
2018/07/18	0	0.00	1	32.00	32.00	-1	1,085	-0.09%
2018/07/05	4	32.00	0	0.00	31.80	4	1,073	0.37%
2018/07/03	1	32.20	0	0.00	32.15	1	1,091	0.09%
2018/07/02	0	0.00	1	33.10	32.55	-1	1,095	-0.09%
2018/06/28	1	32.20	0	0.00	32.10	1	1,090	0.09%
2018/06/27	0	0.00	2.2	32.91	32.70	-2.2	1,087	-0.20%
2018/06/22	3	34.50	5	34.50	34.45	-2	1,049	-0.19%
2018/06/19	2	35.75	0	0.00	35.55	2	1,031	0.19%
2018/06/15	0	0.00	1	36.80	36.80	-1	1,008	-0.10%
2018/06/13	0	0.00	1	36.15	35.95	-1	991	-0.10%
2018/06/12	1	35.95	5	35.80	35.80	-4	975	-0.41%
2018/06/08	1	36.15	0	0.00	36.05	1	964	0.10%
2018/06/07	0	0.00	2	36.33	36.30	-2	961	-0.21%
2018/06/06	10	35.75	0	0.00	35.65	10	942	1.06%
2018/06/05	1	35.65	0	0.00	35.65	1	937	0.11%
2018/05/25	0	0.00	2	35.38	35.25	-2	962	-0.21%
2018/05/23	1	35.20	0	0.00	35.15	1	977	0.10%
2018/05/18	1	35.30	1	35.05	35.05	0	1,007	0.00%
2018/05/17	3	35.70	1	35.85	35.75	2	1,004	0.20%
2018/05/16	14	36.41	0	0.00	35.55	14	991	1.41%
2018/05/15	1	39.70	0	0.00	39.50	1	928	0.11%
2018/05/10	1	40.45	0	0.00	40.40	1	996	0.10%
2018/05/08	0	0.00	1	39.60	39.30	-1	986	-0.10%
2018/05/07	0	0.00	0	39.20	39.10	0	982	0.00%
2018/05/04	2	38.58	1	38.65	38.75	1	971	0.10%
2018/05/02	0	0.00	2	38.85	39.20	-2	983	-0.20%
2018/04/30	1	38.75	0	0.00	38.75	1	990	0.10%
2018/04/27	0	0.00	1	38.90	38.80	-1	987	-0.10%
2018/04/16	0	0.00	1	40.20	40.25	-1	1,045	-0.10%
2018/04/02	0.1	40.75	0	0.00	40.75	0.1	1,190	0.01%
2018/03/30	0	0.00	3	40.50	41.00	-3	1,199	-0.25%
2018/03/28	0	0.00	4	40.80	41.05	-4	1,215	-0.33%
2018/03/22	2	41.80	0.1	41.70	41.70	1.9	1,372	0.14%
2018/03/20	0	0.00	3	42.15	42.05	-3	1,465	-0.20%
2018/03/12	0	0.00	3	42.65	42.65	-3	1,768	-0.17%
2018/03/09	1	42.50	0	0.00	42.70	1	1,794	0.06%
2018/03/08	1	42.90	5	42.87	42.90	-4	1,811	-0.22%
2018/03/07	1	42.90	0	0.00	42.85	1	1,843	0.05%
2018/02/23	3	42.20	0	0.00	42.15	3	2,005	0.15%
2018/02/12	0.1	41.20	0	0.00	41.15	0.1	2,110	0.00%
2018/02/09	1	41.20	0	0.00	41.10	1	2,135	0.05%
2018/02/07	0	0.00	3	42.90	41.70	-3	2,171	-0.14%
2018/02/06	1	41.20	4	41.10	41.75	-3	2,182	-0.14%
2018/02/05	0	0.00	5	45.40	45.60	-5	2,157	-0.23%
2018/02/02	2	46.95	2	46.75	46.95	0	2,198	0.00%
2018/02/01	2	46.20	1	46.20	46.15	1	2,287	0.04%
2018/01/31	1	45.95	0	0.00	45.95	1	2,460	0.04%
2018/01/26	1	45.60	0	0.00	45.50	1	2,505	0.04%
2018/01/24	2	46.20	0	0.00	46.30	2	2,547	0.08%
2018/01/22	1	46.75	0	0.00	46.75	1	2,593	0.04%
2018/01/19	5	47.45	0	0.00	47.40	5	2,660	0.19%
2018/01/17	1	47.40	0	0.00	47.40	1	2,887	0.03%
2018/01/15	1	47.50	0	0.00	47.80	1	2,946	0.03%
2018/01/12	1	47.65	0	0.00	47.80	1	3,009	0.03%
2018/01/11	1	47.00	3	47.60	47.05	-2	3,037	-0.07%
2018/01/10	3	48.05	0	0.00	48.10	3	3,084	0.10%
2018/01/09	0	0.00	4	47.90	48.00	-4	3,122	-0.13%
2018/01/08	5	48.94	0	0.00	48.70	5	3,146	0.16%
2018/01/03	5	49.60	0	0.00	49.75	5	3,364	0.15%
2018/01/02	1	49.40	0	0.00	49.30	1	3,458	0.03%