正崴 (2392)-元大-頭份券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
46.60
漲跌
▲1.10
漲幅
+2.42%
成交量
3,340張
產業
上市電子零組件類股
590人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－元大-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	46.60	46.60	-1	2,442	-0.04%
2024/04/25	1	45.80	1	45.70	45.40	0	2,422	0.00%
2024/04/24	0	0.00	1	45.30	45.80	-1	2,415	-0.04%
2024/04/19	1	44.85	1	45.05	44.40	0	2,430	0.00%
2024/04/18	0	0.00	10	46.05	46.25	-10	2,388	-0.42%
2024/04/16	22	43.86	1	44.05	43.50	21	2,351	0.89%
2024/04/09	0	0.00	1	46.25	46.25	-1	2,395	-0.04%
2024/04/08	1	46.10	0	0.00	45.90	1	2,389	0.04%
2024/04/01	2	47.50	11	47.51	47.10	-9	2,388	-0.38%
2024/03/29	6	47.74	25	47.14	46.40	-19	2,313	-0.82%
2024/03/28	33	46.36	6	46.23	46.00	27	2,161	1.25%
2024/03/27	7	46.69	10	46.49	47.10	-3	2,122	-0.14%
2024/03/26	0	0.00	10	44.50	44.85	-10	2,030	-0.49%
2024/03/25	1	45.10	0	0.00	45.15	1	2,077	0.05%
2024/03/22	1	45.05	0	0.00	45.00	1	2,139	0.05%
2024/03/20	1	44.50	1	45.05	44.40	0	2,327	0.00%
2024/03/19	1	44.10	0	0.00	44.05	1	2,418	0.04%
2024/03/15	2	44.95	2	44.55	44.15	0	3,287	0.00%
2024/03/14	1	44.95	0	0.00	44.40	1	3,448	0.03%
2024/03/13	2	45.15	1	45.95	45.15	1	3,437	0.03%
2024/03/12	13	45.59	3	45.22	45.20	10	3,402	0.29%
2024/03/11	1	43.20	1	43.90	43.90	0	3,333	0.00%
2024/03/08	4	44.23	0	0.00	43.95	4	3,332	0.12%
2024/03/07	0	0.00	1	45.60	45.45	-1	3,320	-0.03%
2024/03/06	0	0.00	21	46.21	46.05	-21	3,334	-0.63%
2024/03/05	1	46.25	2	46.35	46.50	-1	3,341	-0.03%
2024/03/04	1	46.10	0	0.00	45.85	1	3,355	0.03%
2024/03/01	0	0.00	1	46.15	46.05	-1	3,335	-0.03%
2024/02/29	0	0.00	3	45.27	45.45	-3	3,380	-0.09%
2024/02/26	0	0.00	1	45.10	44.50	-1	3,391	-0.03%
2024/02/22	1	43.90	0	0.00	43.90	1	3,332	0.03%
2024/02/21	1	44.15	1	44.20	44.20	0	3,323	0.00%
2024/02/16	22	43.29	0	0.00	43.20	22	3,320	0.66%
2024/02/15	1	42.70	0	0.00	42.85	1	3,317	0.03%
2024/02/05	1	43.80	0	0.00	43.50	1	3,335	0.03%
2024/02/01	1	44.15	0	0.00	44.05	1	3,319	0.03%
2024/01/29	0	0.00	1	44.50	44.80	-1	3,325	-0.03%
2024/01/24	1	45.35	1	45.35	45.00	0	3,328	0.00%
2024/01/23	1	44.90	0	0.00	44.75	1	3,330	0.03%
2024/01/19	1	44.15	5	43.86	43.90	-4	3,314	-0.12%
2024/01/18	0	0.00	1	44.10	44.30	-1	3,292	-0.03%
2024/01/15	1	45.00	0	0.00	45.20	1	3,254	0.03%
2024/01/10	1	44.65	0	0.00	44.75	1	3,293	0.03%
2024/01/04	2	46.30	5	47.95	46.10	-3	3,261	-0.09%
2024/01/03	5	48.90	0	0.00	48.80	5	3,179	0.16%
2024/01/02	1	48.35	0	0.00	48.50	1	3,161	0.03%
2023/12/29	1	48.20	0	0.00	48.30	1	3,162	0.03%
2023/12/21	0	0.00	1	49.00	48.80	-1	3,163	-0.03%
2023/12/20	1	49.75	3	49.72	49.90	-2	3,185	-0.06%
2023/12/19	1	48.25	1	48.30	48.50	0	3,128	0.00%
2023/12/18	4	50.68	13	49.75	49.20	-9	3,071	-0.29%
2023/12/15	6	50.37	15	50.07	50.20	-9	2,983	-0.30%
2023/12/14	2	50.30	0	0.00	50.00	2	3,012	0.07%
2023/12/13	14	50.02	3	49.57	49.60	11	2,903	0.38%
2023/12/12	21	49.05	12.2	49.70	51.60	8.8	2,612	0.34%
2023/12/11	1	47.00	2	46.90	47.10	-1	2,064	-0.05%
2023/12/08	0	0.00	6	44.54	44.45	-6	1,938	-0.31%
2023/12/06	1	44.80	1	45.00	45.00	0	1,967	0.00%
2023/12/05	0	0.00	5	44.55	44.75	-5	1,986	-0.25%
2023/11/29	0	0.00	2	44.15	44.30	-2	2,037	-0.10%
2023/11/27	0	0.00	1	43.80	43.35	-1	2,148	-0.05%
2023/11/24	0	0.00	1	42.55	42.65	-1	2,203	-0.05%
2023/11/23	0	0.00	1	41.65	41.85	-1	2,166	-0.05%
2023/11/16	1	40.85	0	0.00	40.90	1	2,278	0.04%
2023/11/13	1	40.65	1	40.75	40.60	0	2,331	0.00%
2023/11/08	0	0.00	1	39.80	39.65	-1	2,500	-0.04%
2023/11/01	1	38.60	0.3	38.30	38.50	0.7	2,515	0.03%
2023/10/19	1	39.65	0	0.00	39.25	1	2,886	0.03%
2023/10/18	1	39.80	0	0.00	39.80	1	2,917	0.03%
2023/10/12	0	0.00	1	41.60	41.30	-1	2,990	-0.03%
2023/10/05	1	40.85	9	41.00	40.95	-8	2,995	-0.27%
2023/09/28	1	41.10	1	40.90	40.90	0	3,106	0.00%
2023/09/26	2	40.98	0	0.00	40.95	2	3,146	0.06%
2023/09/25	3	43.00	0	0.00	41.90	3	3,118	0.10%
2023/09/20	3	42.45	0	0.00	41.85	3	3,045	0.10%
2023/09/19	10	44.21	9	44.27	42.75	1	3,033	0.03%
2023/09/18	2	43.30	0.2	43.10	43.10	1.8	2,978	0.06%
2023/09/15	1	43.50	0	0.00	43.00	1	2,965	0.03%
2023/09/14	1	43.35	0	0.00	43.50	1	2,939	0.03%
2023/09/13	1	44.95	0	0.00	44.40	1	2,898	0.03%
2023/09/04	1	46.90	10	46.70	46.65	-9	2,804	-0.32%
2023/09/01	0	0.00	6	46.38	45.85	-6	2,740	-0.22%
2023/08/31	4	46.51	0	0.00	46.65	4	2,656	0.15%
2023/08/30	13	45.53	1	45.35	45.80	12	2,554	0.47%
2023/08/29	0	0.00	3	44.05	44.10	-3	2,428	-0.12%
2023/08/28	3	43.80	10	43.80	43.80	-7	2,421	-0.29%
2023/08/25	0	0.00	2	42.98	43.25	-2	2,478	-0.08%
2023/08/24	1	43.10	1	42.95	43.05	0	2,444	0.00%
2023/08/23	0	0.00	1	43.05	42.95	-1	2,425	-0.04%
2023/08/16	0	0.00	1	42.35	42.35	-1	2,277	-0.04%
2023/08/15	0	42.20	7	41.86	42.20	-7	2,221	-0.31%
2023/08/14	10	39.55	3	39.85	39.95	7	2,106	0.33%
2023/08/08	1.1	39.52	0	0.00	40.00	1.1	2,112	0.05%
2023/08/04	0	0.00	9	38.40	38.50	-9	2,080	-0.43%
2023/07/31	10	39.57	0	0.00	39.00	10	2,043	0.49%
2023/07/27	0	0.00	6	40.21	40.00	-6	1,985	-0.30%
2023/07/26	0	0.00	15	41.33	40.50	-15	1,964	-0.76%
2023/07/25	15	43.30	0	0.00	43.30	15	1,855	0.81%
2023/07/24	0	0.00	1	43.00	43.05	-1	1,768	-0.06%
2023/07/10	2	42.88	2	43.13	42.90	0	1,779	0.00%
2023/07/07	1	44.20	2	43.35	43.25	-1	1,869	-0.05%
2023/07/06	2	44.20	2	43.95	43.70	0	1,839	0.00%
2023/07/05	0.1	43.70	2	43.80	43.50	-1.9	1,757	-0.11%
2023/07/04	0	0.00	3	43.17	43.25	-3	1,720	-0.17%
2023/07/03	2	42.65	0	0.00	42.75	2	1,688	0.12%
2023/06/28	1	42.35	0	0.00	42.00	1	1,691	0.06%
2023/06/26	0	0.00	1	42.80	42.55	-1	1,751	-0.06%
2023/06/20	0	0.00	0.1	41.75	41.60	-0.1	1,906	0.00%
2023/06/16	1	42.10	3	42.33	41.90	-2	1,926	-0.10%
2023/06/14	3	42.07	0	0.00	41.80	3	1,881	0.16%
2023/06/13	0	0.00	1	41.85	42.05	-1	1,890	-0.05%
2023/06/12	1.1	42.34	0	0.00	41.90	1.1	1,870	0.06%
2023/06/08	0	0.00	1	40.95	40.80	-1	1,797	-0.06%
2023/06/05	0	0.00	2	42.10	41.95	-2	1,809	-0.11%
2023/06/02	1	41.75	1	41.80	41.75	0	1,802	0.00%
2023/05/31	0	0.00	1	40.50	41.65	-1	1,784	-0.06%
2023/05/25	1	40.10	0	0.00	40.10	1	1,743	0.06%
2023/05/22	1	40.10	0	0.00	40.30	1	1,757	0.06%
2023/05/04	0	0.00	20	42.10	42.15	-20	1,946	-1.03%
2023/04/20	2	43.35	2	42.95	42.35	0	1,929	0.00%
2023/04/19	2	43.60	2	43.30	43.25	0	1,909	0.00%
2023/04/18	21	43.33	1	43.83	42.95	20	1,859	1.07%
2023/04/14	2	43.03	0	0.00	43.25	2	1,775	0.11%
2023/04/13	6	43.18	2	43.18	43.05	4	1,728	0.23%
2023/04/12	20	42.93	0	0.00	43.15	20	1,639	1.22%
2023/03/24	2	42.83	0.1	42.90	42.85	1.9	1,396	0.14%
2023/03/17	1	39.30	0	0.00	39.10	1	1,183	0.08%
2023/03/16	0	0.00	1	38.05	38.30	-1	1,158	-0.09%
2023/03/10	1	39.50	0	0.00	39.30	1	1,346	0.07%
2023/03/06	0.1	39.60	1	40.10	40.00	-0.9	1,727	-0.05%
2023/03/03	0	0.00	0.4	39.20	39.30	-0.4	1,789	-0.02%
2023/03/02	0	0.00	2	39.35	39.40	-2	1,795	-0.11%
2023/03/01	1	38.85	0	0.00	39.00	1	1,778	0.06%
2023/02/23	2	40.00	0	0.00	39.90	2	1,738	0.12%
2023/02/20	1	40.15	0	0.00	40.05	1	1,730	0.06%
2023/02/14	0	0.00	1	40.15	40.15	-1	1,819	-0.05%
2023/02/07	1	39.95	1	40.05	40.15	0	1,755	0.00%
2023/02/03	0	0.00	15	39.65	39.80	-15	1,685	-0.89%
2023/02/02	0	0.00	0.1	39.10	39.55	-0.1	1,646	-0.01%
2023/01/31	0	0.00	1	38.60	38.55	-1	1,595	-0.06%
2023/01/30	0	0.00	8	37.65	38.00	-8	1,579	-0.51%
2023/01/16	5	36.75	0	0.00	36.70	5	1,555	0.32%
2023/01/13	2	37.20	0	0.00	36.85	2	1,559	0.13%
2023/01/11	3	37.45	0	0.00	37.50	3	1,638	0.18%
2023/01/09	1	37.20	0	0.00	37.30	1	1,680	0.06%
2023/01/06	0	0.00	15	36.95	37.10	-15	1,711	-0.88%
2023/01/05	15	37.37	0	0.00	37.15	15	1,774	0.85%
2023/01/04	1	36.90	0	0.00	37.00	1	1,848	0.05%
2022/12/26	2	37.00	0	0.00	37.10	2	2,135	0.09%
2022/12/20	10	37.30	0	0.00	36.85	10	2,127	0.47%
2022/12/09	1	38.75	0	0.00	38.25	1	2,083	0.05%
2022/12/07	0	0.00	10.6	39.04	38.85	-10.6	2,051	-0.52%
2022/12/06	0	0.00	17	39.73	39.40	-17	2,018	-0.84%
2022/12/05	0	0.00	2	39.60	39.25	-2	1,974	-0.10%
2022/12/02	10	40.00	11	39.96	39.90	-1	1,934	-0.05%
2022/12/01	0	0.00	2	38.80	39.20	-2	1,848	-0.11%
2022/11/30	0	0.00	3	39.28	39.40	-3	1,783	-0.17%
2022/11/29	17	38.96	10	38.96	38.80	7	1,697	0.41%
2022/11/28	2	38.05	13	37.94	38.20	-11	1,540	-0.71%
2022/11/25	1	36.90	1	36.55	36.35	0	1,451	0.00%
2022/11/24	5	35.83	0	0.00	36.25	5	1,383	0.36%
2022/11/16	0	0.00	4	35.45	35.30	-4	1,460	-0.27%
2022/10/25	0	0.00	1	34.20	33.95	-1	1,573	-0.06%
2022/10/24	1	34.95	3	34.60	34.65	-2	1,568	-0.13%
2022/10/21	0.1	34.15	0	0.00	34.40	0.1	1,560	0.01%
2022/10/20	0.1	35.15	0	0.00	34.60	0.1	1,554	0.01%
2022/10/18	6	36.82	6	36.38	36.25	0	1,466	0.00%
2022/10/17	0.1	36.05	0	0.00	36.80	0.1	1,443	0.01%
2022/10/14	0	0.00	0.1	36.21	36.60	-0.1	1,417	-0.01%
2022/10/13	0.2	36.03	1	35.55	34.80	-0.8	1,383	-0.06%
2022/10/12	2	37.05	2.1	36.81	37.20	-0.1	1,324	-0.01%
2022/10/11	11.1	36.44	12	36.50	36.35	-0.9	1,265	-0.07%
2022/10/07	2	37.40	3.2	37.50	37.25	-1.2	1,124	-0.10%
2022/10/04	0	0.00	0.1	33.90	33.80	-0.1	974	-0.01%
2022/10/03	0	33.30	0	0.00	33.25	0	969	0.00%
2022/09/30	0	0.00	0.2	33.40	33.90	-0.2	967	-0.02%
2022/09/29	0	0.00	1	33.10	33.00	-1	961	-0.10%
2022/09/28	1	34.25	0.1	33.10	32.90	0.9	961	0.09%
2022/09/23	0.1	35.15	0	0.00	34.80	0.1	950	0.01%
2022/09/14	1	36.95	0	0.00	36.95	1	964	0.10%
2022/09/07	0	0.00	2	35.55	35.60	-2	964	-0.21%
2022/08/19	5	37.63	3.1	38.31	38.25	1.9	759	0.26%
2022/08/18	0	0.00	2	36.55	36.95	-2	642	-0.31%
2022/08/17	1	35.05	0.4	35.75	36.40	0.6	582	0.10%
2022/08/15	1	34.15	0	0.00	34.15	1	510	0.20%
2022/08/12	0	0.00	1	33.35	33.40	-1	500	-0.20%
2022/08/10	4	32.50	0	0.00	32.50	4	493	0.81%
2022/08/09	0	0.00	2	32.10	32.15	-2	491	-0.41%
2022/08/08	1	31.80	0	0.00	32.10	1	484	0.21%
2022/08/01	1	32.50	0	0.00	32.50	1	484	0.21%
2022/07/28	1	32.20	0	0.00	32.15	1	486	0.21%
2022/07/22	3	31.85	0	0.00	31.85	3	491	0.61%
2022/07/20	0	0.00	6	31.80	31.55	-6	508	-1.18%
2022/07/19	1	31.45	1	31.50	31.45	0	511	0.00%
2022/07/15	1	32.20	0	0.00	32.10	1	500	0.20%
2022/06/29	0	0.00	1	34.15	34.15	-1	550	-0.18%
2022/06/24	0	0.00	1	34.65	34.60	-1	583	-0.17%
2022/06/23	1	34.05	11	33.80	33.95	-10	579	-1.73%
2022/06/22	0	0.00	11	34.00	33.95	-11	590	-1.86%
2022/06/21	1	33.25	1	33.45	33.25	0	584	0.00%
2022/06/20	0	0.00	10	32.85	32.50	-10	580	-1.72%
2022/06/01	2	35.05	0	0.00	35.10	2	621	0.32%
2022/05/24	1	33.50	6	33.55	33.55	-5	635	-0.79%
2022/05/18	16	33.50	0	0.00	33.70	16	655	2.44%
2022/05/16	2	33.00	0	0.00	33.05	2	672	0.30%
2022/05/13	6	32.90	0	0.00	32.85	6	675	0.89%
2022/05/11	1	33.60	0	0.00	33.30	1	689	0.15%
2022/05/10	0	0.00	4	33.35	34.00	-4	693	-0.58%
2022/05/09	2.2	33.54	0	0.00	33.25	2.2	690	0.31%
2022/05/05	5	34.50	0	0.00	34.40	5	699	0.71%
2022/04/29	2	34.10	0	0.00	34.05	2	741	0.27%
2022/04/27	4.2	33.76	1	33.80	33.75	3.2	769	0.41%
2022/04/25	0	35.30	0	0.00	35.00	0	773	0.00%
2022/04/18	0	34.90	0	0.00	34.60	0	869	0.00%
2022/04/14	2	35.45	0	0.00	35.35	2	978	0.20%
2022/04/12	2.1	35.27	2	35.43	35.25	0.1	1,436	0.01%
2022/04/11	4	36.28	1	36.05	35.95	3	1,527	0.20%
2022/04/08	0	0.00	1	37.00	36.90	-1	1,637	-0.06%
2022/04/06	0	37.40	0	0.00	37.50	0	1,631	0.00%
2022/04/01	4	37.50	0	0.00	37.50	4	1,630	0.25%
2022/03/28	0	38.10	0	0.00	38.05	0	1,618	0.00%
2022/03/24	0	0.00	1	38.80	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	0	38.50	38.80	0	1,592	0.00%
2022/03/22	2	38.10	0	0.00	38.25	2	1,589	0.13%
2022/03/07	0	0.00	6	37.93	37.90	-6	1,602	-0.37%
2022/02/24	2	38.35	0	0.00	38.00	2	1,654	0.12%
2022/02/21	10	39.15	0	0.00	39.20	10	1,667	0.60%
2022/02/18	0	0.00	2	38.95	39.15	-2	1,694	-0.12%
2022/02/14	2	38.15	0	0.00	38.15	2	1,700	0.12%
2022/02/10	0	0.00	3.4	38.92	39.05	-3.4	1,697	-0.20%
2022/02/08	0	0.00	2	38.73	38.85	-2	1,700	-0.12%
2022/02/07	1	38.20	0	0.00	38.10	1	1,707	0.06%
2022/01/24	1.1	37.72	10	37.90	37.85	-8.9	1,715	-0.52%
2022/01/21	0	0.00	8.4	38.55	38.40	-8.4	1,712	-0.49%
2022/01/18	1	39.00	0	0.00	38.90	1	1,724	0.06%
2022/01/14	2	38.73	0	0.00	38.65	2	1,719	0.12%
2022/01/13	3	39.25	1	39.20	39.30	2	1,718	0.12%
2022/01/12	1	39.20	1	39.50	39.60	0	1,708	0.00%
2022/01/11	3	39.65	2	39.48	39.50	1	1,678	0.06%
2022/01/10	1	40.00	1	40.25	40.15	0	1,653	0.00%
2022/01/07	35.5	42.11	30	42.20	40.70	5.5	1,623	0.34%
2022/01/06	39.3	42.29	36	42.20	41.80	3.3	1,541	0.21%
2022/01/05	4	42.28	2	40.78	42.80	2	1,360	0.15%
2022/01/04	26	41.56	18	41.01	40.80	8	1,101	0.73%
2022/01/03	7	41.06	1.1	41.14	41.35	5.9	1,033	0.57%
2021/12/27	0	0.00	1	39.50	39.40	-1	1,041	-0.10%
2021/12/24	2	39.10	3	39.15	39.00	-1	1,036	-0.10%
2021/12/23	0	0.00	2	39.00	39.00	-2	1,039	-0.19%
2021/12/22	1	38.80	0	0.00	38.75	1	1,042	0.10%
2021/12/20	0	38.65	0	0.00	38.55	0	1,049	0.00%
2021/12/17	0	38.80	0	0.00	38.50	0	1,055	0.00%
2021/12/16	1	38.70	0	0.00	38.70	1	1,056	0.09%
2021/12/14	1	39.00	0	0.00	38.75	1	1,085	0.09%
2021/12/13	0	0.00	10	39.20	39.25	-10	1,092	-0.91%
2021/12/08	0	0.00	1	38.60	38.50	-1	1,076	-0.09%
2021/12/07	0	0.00	5	38.20	38.15	-5	1,069	-0.47%
2021/12/03	0	38.20	0	0.00	38.15	0	1,082	0.00%
2021/12/02	1	38.20	0	0.00	38.00	1	1,078	0.09%
2021/11/30	0	38.55	0	0.00	38.40	0	1,074	0.00%
2021/11/29	0	0.00	1	38.30	38.20	-1	1,076	-0.09%
2021/11/26	1	39.10	0	0.00	38.80	1	1,086	0.09%
2021/11/24	0	0.00	1	39.40	39.65	-1	1,082	-0.09%
2021/11/23	4	39.80	2	39.65	39.05	2	1,079	0.19%
2021/11/22	2	39.58	0	0.00	39.70	2	1,045	0.19%
2021/11/18	0	0.00	2	39.25	39.20	-2	1,034	-0.19%
2021/11/17	0	0.00	2	39.30	39.55	-2	1,021	-0.20%
2021/11/16	0	0.00	6	38.80	38.85	-6	999	-0.60%
2021/11/12	2	39.00	0	0.00	38.90	2	991	0.20%
2021/11/08	2	39.10	0	0.00	38.60	2	1,031	0.19%
2021/11/02	0	0.00	1	39.05	38.40	-1	1,045	-0.10%
2021/10/28	1	38.50	2	38.55	39.05	-1	1,046	-0.10%
2021/10/21	2	38.30	0	0.00	37.60	2	1,091	0.18%
2021/10/15	0	0.00	10	37.50	37.45	-10	1,140	-0.88%
2021/10/14	0	0.00	1	37.00	36.90	-1	1,250	-0.08%
2021/10/08	0	0.00	1	38.40	38.40	-1	1,463	-0.07%
2021/10/07	6	38.59	1	38.60	38.30	5	1,858	0.27%
2021/10/06	4	38.60	4	38.40	38.10	0	1,847	0.00%
2021/10/01	0	0.00	2	37.45	37.20	-2	1,804	-0.11%
2021/09/29	1	37.60	0	0.00	37.50	1	1,819	0.05%
2021/09/24	1	37.50	0	0.00	37.70	1	1,870	0.05%
2021/09/17	20.1	37.10	0	0.00	36.90	20.1	1,883	1.06%
2021/09/10	1	37.70	0	0.00	37.90	1	1,936	0.05%
2021/09/07	1	38.10	0	0.00	38.20	1	1,977	0.05%
2021/09/01	1	38.25	0	0.00	38.60	1	1,996	0.05%
2021/08/25	5	38.95	0	0.00	38.95	5	2,022	0.25%
2021/08/19	0	0.00	5	37.95	37.75	-5	2,078	-0.24%
2021/08/17	0.1	38.40	0	0.00	37.90	0.1	2,091	0.00%
2021/08/05	2	41.00	0	0.00	41.10	2	2,223	0.09%
2021/07/30	1	40.35	0	0.00	40.40	1	2,345	0.04%
2021/07/27	0	0.00	1	41.55	41.20	-1	2,410	-0.04%
2021/07/23	1	41.10	0	0.00	41.20	1	2,446	0.04%
2021/07/21	7	41.47	2	40.90	40.60	5	2,469	0.20%
2021/07/20	6	41.46	2	41.95	41.35	4	2,457	0.16%
2021/07/19	1	45.05	0	0.00	45.00	1	2,360	0.04%
2021/07/16	3	45.62	0	0.00	45.30	3	2,335	0.13%
2021/07/15	3	45.65	0	0.00	45.85	3	2,300	0.13%
2021/07/14	46	46.64	49	46.85	46.15	-3	2,248	-0.13%
2021/07/13	0	0.00	1	43.55	44.00	-1	1,848	-0.05%
2021/07/08	1	42.90	1	43.20	43.00	0	1,891	0.00%
2021/07/07	0	0.00	2	43.30	43.35	-2	1,915	-0.10%
2021/06/23	0	0.00	1	40.75	41.05	-1	2,305	-0.04%
2021/06/17	0	0.00	1	41.00	41.15	-1	2,589	-0.04%
2021/06/01	1	40.80	0	0.00	41.15	1	2,940	0.03%
2021/05/31	1	39.65	0	0.00	40.20	1	2,949	0.03%
2021/05/26	1	40.05	0	0.00	39.75	1	3,014	0.03%
2021/05/18	1	38.20	0	0.00	38.85	1	3,251	0.03%
2021/05/12	6	38.80	6	39.25	39.25	0	3,183	0.00%
2021/05/11	0	0.00	2	42.30	41.50	-2	3,132	-0.06%
2021/05/04	2	43.30	0	0.00	43.65	2	3,183	0.06%
2021/05/03	2	45.68	0	0.00	45.10	2	3,291	0.06%
2021/04/27	4	46.85	1	46.80	46.55	3	3,484	0.09%
2021/04/26	1	46.30	0	0.00	46.25	1	3,494	0.03%
2021/04/22	4	46.88	0	0.00	46.35	4	3,742	0.11%
2021/04/21	1	47.20	1	47.75	47.55	0	3,881	0.00%
2021/04/20	1	47.30	0	0.00	47.30	1	3,910	0.03%
2021/04/19	0	0.00	1	46.80	46.80	-1	4,077	-0.02%
2021/04/15	0	0.00	2	46.20	46.20	-2	4,219	-0.05%
2021/04/14	0	0.00	1	46.40	46.40	-1	4,309	-0.02%
2021/04/13	1	47.00	0	0.00	46.65	1	4,709	0.02%
2021/04/12	1	47.40	0	0.00	47.40	1	4,822	0.02%
2021/04/09	1	47.90	1	48.35	47.80	0	5,091	0.00%
2021/04/08	3	48.40	3	48.23	48.35	0	5,046	0.00%
2021/04/07	2	48.25	10	48.35	48.70	-8	5,034	-0.16%
2021/04/06	2	47.98	1	48.15	48.00	1	5,075	0.02%
2021/04/01	2	47.83	1	47.85	47.75	1	5,204	0.02%
2021/03/31	1	48.00	0	0.00	48.05	1	5,381	0.02%
2021/03/30	1	48.05	7	47.91	48.40	-6	5,393	-0.11%
2021/03/29	4	48.05	4	47.83	48.05	0	5,491	0.00%
2021/03/26	1	48.05	30	48.24	48.35	-29	5,526	-0.52%
2021/03/25	1	48.35	0	0.00	48.40	1	5,565	0.02%
2021/03/23	38	49.76	9	49.56	48.90	29	5,660	0.51%
2021/03/22	1	48.50	1.5	48.65	48.85	-0.5	5,619	-0.01%
2021/03/19	1	48.25	3.2	48.20	48.30	-2.2	5,702	-0.04%
2021/03/18	3	48.07	8	48.05	48.05	-5	6,029	-0.08%
2021/03/17	3	48.45	2.1	48.37	47.85	0.9	6,604	0.01%
2021/03/16	0	0.00	1	47.00	47.05	-1	6,611	-0.02%
2021/03/12	0	0.00	1	46.65	46.85	-1	6,717	-0.01%
2021/03/09	1	46.00	0	0.00	46.10	1	6,962	0.01%
2021/03/08	0	0.00	1	46.10	45.85	-1	6,998	-0.01%
2021/03/05	2	46.43	0	0.00	46.25	2	7,019	0.03%
2021/03/04	1	47.15	0	0.00	46.80	1	7,064	0.01%
2021/03/03	2	47.13	22	47.07	47.15	-20	7,089	-0.28%
2021/03/02	3	46.67	1	46.75	46.30	2	7,058	0.03%
2021/02/26	1	46.50	0	0.00	46.95	1	7,067	0.01%
2021/02/25	11	47.20	2	46.95	47.15	9	7,192	0.13%
2021/02/24	1	47.25	0	0.00	46.80	1	7,232	0.01%
2021/02/23	10	47.55	3	47.82	47.50	7	7,210	0.10%
2021/02/22	0	0.00	1	47.10	47.55	-1	7,116	-0.01%
2021/02/19	1	46.45	1	46.35	46.45	0	7,059	0.00%
2021/02/17	1	45.35	0	0.00	45.35	1	7,136	0.01%
2021/02/01	0	0.00	2	44.10	44.50	-2	7,110	-0.03%
2021/01/29	0.1	45.50	0	0.00	44.85	0.1	7,089	0.00%
2021/01/28	0.1	45.95	1	46.20	45.90	-0.9	7,043	-0.01%
2021/01/27	3	46.90	0	0.00	46.75	3	7,024	0.04%
2021/01/22	1	45.10	3	45.40	45.80	-2	6,817	-0.03%
2021/01/21	1.4	44.86	0	0.00	44.05	1.4	6,744	0.02%
2021/01/20	1.2	44.84	82	45.00	44.60	-80.8	6,668	-1.21%
2021/01/19	0	0.00	2	46.28	46.20	-2	6,593	-0.03%
2021/01/18	5	46.07	0	0.00	46.15	5	6,568	0.08%
2021/01/15	8	47.49	14	48.66	47.25	-6	6,499	-0.09%
2021/01/14	4	48.93	5.2	48.89	49.25	-1.2	6,351	-0.02%
2021/01/13	2	48.00	8	47.89	47.90	-6	6,186	-0.10%
2021/01/12	5	48.07	3	47.80	47.65	2	6,282	0.03%
2021/01/11	2	48.10	2	48.35	48.25	0	6,268	0.00%
2021/01/08	3	47.65	1	48.35	47.85	2	6,230	0.03%
2021/01/07	6	48.25	11	48.35	48.25	-5	6,210	-0.08%
2021/01/06	12	49.43	9	49.41	48.55	3	6,109	0.05%
2021/01/05	7	48.61	9.2	48.64	48.80	-2.2	5,670	-0.04%
2021/01/04	9	49.02	21	48.85	48.50	-12	5,539	-0.22%
2020/12/31	7	47.18	0	0.00	47.10	7	5,229	0.13%
2020/12/30	2	47.43	0	0.00	47.40	2	5,203	0.04%
2020/12/29	8	47.08	1	47.90	46.95	7	5,154	0.14%
2020/12/28	12	48.25	17	48.27	48.10	-5	5,077	-0.10%
2020/12/25	11	47.96	11	48.14	48.50	0	4,927	0.00%
2020/12/24	5	46.78	2	46.90	46.80	3	4,727	0.06%
2020/12/23	4	47.10	6	46.99	47.05	-2	4,716	-0.04%
2020/12/22	3	47.45	3	47.10	45.80	0	4,700	0.00%
2020/12/18	0	0.00	1	46.60	46.30	-1	4,550	-0.02%
2020/12/16	6	47.12	2	47.50	47.40	4	4,408	0.09%
2020/12/15	14	47.22	14	47.15	46.60	0	4,289	0.00%
2020/12/14	21	48.38	33	47.88	48.20	-12	4,139	-0.29%
2020/12/11	23	47.50	56	47.36	47.60	-33	3,748	-0.88%
2020/12/10	0	0.00	2	44.40	44.55	-2	3,138	-0.06%
2020/12/09	2	43.90	2	43.85	43.85	0	3,034	0.00%
2020/12/08	11	44.31	6	44.48	44.20	5	3,034	0.16%
2020/12/07	4	43.81	4	44.30	44.40	0	2,953	0.00%
2020/12/04	4	43.95	5	44.09	44.00	-1	2,895	-0.03%
2020/12/03	1	44.05	1	44.48	44.20	0	2,851	0.00%
2020/12/02	2	43.50	6	43.62	43.60	-4	2,768	-0.14%
2020/11/30	1	43.10	6	43.40	42.90	-5	2,867	-0.17%
2020/11/26	0	0.00	4	42.60	42.65	-4	2,960	-0.14%
2020/11/24	5	42.90	7	42.61	42.65	-2	2,981	-0.07%
2020/11/23	24	42.29	12	42.23	42.55	12	2,876	0.42%
2020/11/20	0	0.00	2	42.15	41.85	-2	2,850	-0.07%
2020/11/19	2	42.10	0	0.00	42.10	2	2,893	0.07%
2020/11/18	0	0.00	5	42.15	42.10	-5	2,974	-0.17%
2020/11/17	1	42.15	3	42.18	42.15	-2	3,148	-0.06%
2020/11/16	5	41.55	0	0.00	41.60	5	3,284	0.15%
2020/11/09	0	0.00	5	40.80	40.75	-5	3,763	-0.13%
2020/11/02	0.5	40.58	6	39.84	40.05	-5.5	4,074	-0.13%
2020/10/27	1	42.20	0	0.00	42.25	1	4,271	0.02%
2020/10/23	6	42.08	0	0.00	41.95	6	4,283	0.14%
2020/10/22	1	41.85	0	0.00	42.10	1	4,342	0.02%
2020/10/21	1	41.85	4	41.91	42.05	-3	4,348	-0.07%
2020/10/20	24	42.68	15	42.99	42.30	9	4,456	0.20%
2020/10/19	5	42.39	5	42.12	42.85	0	4,359	0.00%
2020/10/16	1	41.20	1	42.05	41.05	0	4,377	0.00%
2020/10/15	1	41.55	0	0.00	41.45	1	4,529	0.02%
2020/09/29	0	0.00	51	40.65	40.60	-51	5,813	-0.88%
2020/09/28	1	41.05	0	0.00	41.05	1	5,978	0.02%
2020/09/25	5	40.89	4	41.28	41.20	1	6,077	0.02%
2020/09/23	0	0.00	1	40.30	40.20	-1	6,050	-0.02%
2020/09/22	0	0.00	1	40.20	40.20	-1	6,190	-0.02%
2020/09/21	0	0.00	5	41.27	40.85	-5	6,266	-0.08%
2020/09/18	1	41.35	0	0.00	41.75	1	6,300	0.02%
2020/09/15	1	41.65	0	0.00	41.55	1	6,828	0.01%
2020/09/11	0	0.00	1	40.00	40.10	-1	6,849	-0.01%
2020/09/10	0	0.00	2	41.25	40.60	-2	6,820	-0.03%
2020/09/09	2	41.05	0	0.00	41.20	2	6,839	0.03%
2020/09/07	3	42.02	0	0.00	41.70	3	6,812	0.04%
2020/09/04	1	42.55	2	42.20	42.60	-1	6,795	-0.01%
2020/09/03	1	43.65	1	43.50	43.10	0	6,761	0.00%
2020/09/02	12	42.90	4	43.35	42.80	8	6,641	0.12%
2020/09/01	3	43.00	1	42.65	43.10	2	6,643	0.03%
2020/08/28	2	41.80	0	0.00	42.00	2	6,577	0.03%
2020/08/26	0	0.00	4	42.25	42.25	-4	6,550	-0.06%
2020/08/25	2	42.25	3	42.57	42.25	-1	6,525	-0.02%
2020/08/24	9	42.45	9	42.75	42.75	0	6,469	0.00%
2020/08/21	4	42.95	2	42.70	42.85	2	6,403	0.03%
2020/08/20	22	41.38	18	42.22	40.90	4	6,284	0.06%
2020/08/19	16	43.76	17	43.36	43.25	-1	6,081	-0.02%
2020/08/18	2	41.95	0	0.00	41.85	2	5,739	0.03%
2020/08/13	0	0.00	6	40.25	40.40	-6	5,632	-0.11%
2020/08/12	0	0.00	1	40.15	40.70	-1	5,622	-0.02%
2020/08/07	1	41.60	0	0.00	41.15	1	5,549	0.02%
2020/08/06	1	41.55	1	40.95	41.05	0	5,466	0.00%
2020/08/05	5	41.25	1	41.05	41.45	4	5,439	0.07%
2020/08/04	3	40.68	0	0.00	40.85	3	5,472	0.05%
2020/07/31	0	0.00	5	39.75	39.75	-5	5,363	-0.09%
2020/07/30	0	0.00	5	39.60	39.80	-5	5,370	-0.09%
2020/07/28	3	39.55	10	39.65	39.00	-7	5,409	-0.13%
2020/07/27	8	40.63	0	0.00	39.90	8	5,528	0.14%
2020/07/24	4	41.53	3	42.02	41.50	1	5,541	0.02%
2020/07/22	0	0.00	86	41.55	41.35	-86	5,414	-1.59%
2020/07/21	8	43.59	1	43.55	43.50	7	5,327	0.13%
2020/07/20	1	43.95	10	43.99	43.95	-9	5,169	-0.17%
2020/07/17	26	45.15	18	44.71	44.55	8	5,089	0.16%
2020/07/16	0	0.00	5	44.52	44.50	-5	4,903	-0.10%
2020/07/15	3	43.52	10	43.40	43.45	-7	4,803	-0.15%
2020/07/14	8	44.08	5	43.99	44.10	3	4,776	0.06%
2020/07/13	12	44.34	13	44.13	44.40	-1	4,729	-0.02%
2020/07/10	160	44.56	25.1	44.65	44.45	134.9	4,649	2.90%	大買/鉅額交易
2020/07/09	37	43.27	69	43.18	43.75	-32	4,245	-0.75%
2020/07/08	4	42.01	6	41.84	42.00	-2	4,064	-0.05%
2020/07/07	57	41.74	6	41.50	42.00	51	4,020	1.27%
2020/07/06	2	41.43	7	40.88	41.25	-5	3,895	-0.13%
2020/07/02	1	39.90	1	40.40	40.40	0	3,898	0.00%
2020/07/01	11	39.99	6	39.98	40.05	5	3,958	0.13%
2020/06/29	2	38.40	2	38.75	38.35	0	3,815	0.00%
2020/06/24	0	0.00	6	39.15	39.05	-6	3,795	-0.16%
2020/06/23	19	39.36	19	39.29	39.40	0	3,794	0.00%
2020/06/22	14	39.41	12	39.23	40.00	2	3,668	0.05%
2020/06/17	4	37.75	0	0.00	37.80	4	3,348	0.12%
2020/06/12	1	36.90	2	36.33	36.90	-1	3,425	-0.03%
2020/06/11	0	0.00	1	37.45	37.35	-1	3,458	-0.03%
2020/06/10	1	37.90	1	37.75	37.95	0	3,500	0.00%
2020/06/09	1	38.05	0	0.00	37.80	1	3,634	0.03%
2020/06/08	4	37.95	4	38.03	38.20	0	3,693	0.00%
2020/06/05	2	38.53	7	38.34	38.75	-5	3,634	-0.14%
2020/06/04	1	37.75	0	0.00	37.95	1	3,598	0.03%
2020/05/29	4	36.48	0	0.00	36.35	4	3,604	0.11%
2020/05/28	0	0.00	3	37.35	36.70	-3	3,613	-0.08%
2020/05/27	8	37.28	2	37.60	37.35	6	3,604	0.17%
2020/05/26	1	36.35	5	35.90	37.00	-4	3,549	-0.11%
2020/05/25	6	35.64	0	0.00	35.80	6	3,519	0.17%
2020/05/18	0	0.00	1	36.20	36.10	-1	3,519	-0.03%
2020/05/15	0	0.00	17	36.46	36.35	-17	3,531	-0.48%
2020/05/13	3	37.90	1	37.65	37.95	2	3,509	0.06%
2020/05/12	0	0.00	1	38.00	38.20	-1	3,502	-0.03%
2020/05/11	16	38.97	0	0.00	38.60	16	3,486	0.46%
2020/05/08	0	0.00	1	38.00	37.90	-1	3,389	-0.03%
2020/05/07	1	37.60	1	37.45	37.65	0	3,369	0.00%
2020/05/06	3	37.57	2	37.63	37.35	1	3,364	0.03%
2020/05/05	2	37.73	1	37.90	37.65	1	3,364	0.03%
2020/05/04	9	37.63	0	0.00	37.65	9	3,364	0.27%
2020/04/30	4	38.39	3	38.30	38.45	1	3,359	0.03%
2020/04/29	2	37.10	22	36.43	37.10	-20	3,229	-0.62%
2020/04/27	1	35.95	1	35.55	36.00	0	3,293	0.00%
2020/04/24	6	35.85	5	36.44	35.75	1	3,281	0.03%
2020/04/22	1	34.50	0	0.00	34.55	1	3,150	0.03%
2020/04/21	1	34.25	3	34.97	34.25	-2	3,148	-0.06%
2020/04/17	1	35.80	0	0.00	35.20	1	3,171	0.03%
2020/04/15	0	0.00	5	35.25	35.10	-5	3,179	-0.16%
2020/04/09	12	34.46	7	34.41	34.40	5	3,353	0.15%
2020/04/08	5	35.00	1	34.65	35.00	4	3,473	0.12%
2020/04/07	6	35.09	0.2	34.95	34.90	5.8	3,459	0.17%
2020/04/06	1	31.30	2	32.13	32.75	-1	3,453	-0.03%
2020/03/27	0	0.00	2	28.75	28.90	-2	3,612	-0.06%
2020/03/26	0	0.00	2	28.48	28.70	-2	3,601	-0.06%
2020/03/25	1	27.70	0	0.00	27.70	1	3,579	0.03%
2020/03/24	2	26.75	0	0.00	26.80	2	3,562	0.06%
2020/03/23	5	24.85	1	24.50	25.00	4	3,583	0.11%
2020/03/20	21	25.65	0	0.00	25.70	21	3,597	0.58%
2020/03/19	0.1	23.50	0	0.00	23.40	0.1	3,583	0.00%
2020/03/18	1	26.90	0	0.00	26.00	1	3,620	0.03%
2020/03/17	0.1	27.20	0	0.00	26.90	0.1	3,842	0.00%
2020/03/13	1.1	28.39	6	28.42	28.45	-4.9	4,071	-0.12%
2020/03/12	1	31.40	6	32.39	31.50	-5	4,017	-0.12%
2020/03/11	1	35.15	3.1	35.45	34.80	-2.1	3,992	-0.05%
2020/03/10	0	0.00	4	34.86	35.05	-4	4,013	-0.10%
2020/03/05	0	0.00	2	37.65	37.65	-2	4,251	-0.05%
2020/03/02	0	0.00	1	36.65	36.50	-1	4,344	-0.02%
2020/02/26	0	0.00	2	38.05	38.20	-2	4,383	-0.05%
2020/02/25	2	37.55	0	0.00	38.30	2	4,392	0.05%
2020/02/20	1	38.75	0	0.00	38.75	1	4,492	0.02%
2020/02/18	0	0.00	2	38.05	38.10	-2	4,567	-0.04%
2020/02/11	1	38.90	64	38.59	38.90	-63	5,467	-1.15%
2020/02/04	2	39.10	0	0.00	39.40	2	6,363	0.03%
2020/02/03	3	37.00	7	38.04	38.00	-4	6,511	-0.06%
2020/01/31	5	40.67	0	0.00	39.80	5	6,658	0.08%
2020/01/30	5	41.17	0	0.00	40.30	5	6,867	0.07%
2020/01/20	1	44.75	1	45.10	44.75	0	6,931	0.00%
2020/01/16	0	0.00	6	44.30	44.70	-6	7,236	-0.08%
2020/01/15	1	44.25	0	0.00	44.10	1	7,475	0.01%
2020/01/14	4	44.45	2	44.00	44.45	2	8,362	0.02%
2020/01/13	6	43.50	0	0.00	43.60	6	8,385	0.07%
2020/01/09	6.5	43.39	0	0.00	43.20	6.5	8,509	0.08%
2020/01/08	2	43.70	0	0.00	43.25	2	8,763	0.02%
2020/01/07	2	43.00	0	0.00	43.00	2	8,956	0.02%
2020/01/06	2	44.55	1	44.80	44.15	1	9,363	0.01%
2020/01/03	3	45.33	3	45.88	45.35	0	9,819	0.00%
2020/01/02	1	45.90	4	46.50	45.90	-3	10,112	-0.03%
2019/12/31	4	45.83	4	46.21	45.80	0	10,155	0.00%
2019/12/30	28	46.23	39	46.22	46.10	-11	10,186	-0.11%
2019/12/27	11	45.88	20	45.55	46.00	-9	10,049	-0.09%
2019/12/26	5	44.86	2	45.40	44.80	3	9,824	0.03%
2019/12/23	1	44.05	1	43.75	43.75	0	9,746	0.00%
2019/12/18	0	0.00	11	43.70	43.40	-11	9,748	-0.11%
2019/12/17	0	0.00	2	44.05	43.90	-2	9,828	-0.02%
2019/12/16	12	43.89	7	43.88	44.10	5	9,899	0.05%
2019/12/13	7	43.87	15	44.60	43.70	-8	10,019	-0.08%
2019/12/12	28	45.50	17	45.72	44.65	11	9,924	0.11%
2019/12/11	9	45.20	8	44.28	45.25	1	9,721	0.01%
2019/12/10	22	44.86	26	44.92	44.80	-4	9,684	-0.04%
2019/12/09	10	43.97	8	43.83	43.85	2	9,488	0.02%
2019/12/06	5	44.10	2	43.73	44.15	3	9,472	0.03%
2019/12/05	10	43.30	7.1	43.40	43.30	3	9,755	0.03%
2019/12/04	9	43.03	18	43.96	43.00	-9	9,952	-0.09%
2019/12/03	6	43.98	7	44.42	43.90	-1	9,913	-0.01%
2019/12/02	0	0.00	1	43.55	43.50	-1	9,777	-0.01%
2019/11/29	5	42.38	1	43.15	43.15	4	9,734	0.04%
2019/11/28	1	43.15	1	43.15	43.45	0	9,673	0.00%
2019/11/26	0	0.00	1	43.00	43.50	-1	9,652	-0.01%
2019/11/25	2	42.75	2	42.80	42.75	0	9,633	0.00%
2019/11/22	1	42.80	0	0.00	42.35	1	9,644	0.01%
2019/11/21	9	42.44	7	42.84	42.60	2	9,690	0.02%
2019/11/20	2	42.25	2	42.50	42.35	0	9,701	0.00%
2019/11/19	2	43.15	0	0.00	43.20	2	9,746	0.02%
2019/11/18	13	43.33	0	0.00	43.50	13	9,730	0.13%
2019/11/15	2	43.05	2	42.95	43.05	0	9,742	0.00%
2019/11/14	2	41.20	8	42.44	42.20	-6	9,773	-0.06%
2019/11/13	9	42.39	26	42.19	42.10	-17	9,656	-0.18%
2019/11/12	21	44.71	21	45.47	44.65	0	9,317	0.00%
2019/11/11	40	45.44	20	45.71	45.20	20	9,183	0.22%
2019/11/08	12	45.53	20	45.19	45.70	-8	8,954	-0.09%
2019/11/07	26	44.77	18	45.34	44.95	8	8,821	0.09%
2019/11/06	10	44.91	20	44.22	44.60	-10	8,649	-0.12%
2019/11/05	11	44.00	3	44.55	44.05	8	8,518	0.09%
2019/11/04	9	45.36	5	45.64	45.00	4	8,393	0.05%
2019/11/01	34	46.15	36	46.41	45.90	-2	8,267	-0.02%
2019/10/31	9	45.68	35	45.33	45.70	-26	7,899	-0.33%
2019/10/30	35	45.40	20	45.15	45.00	15	7,712	0.19%
2019/10/29	20	45.10	28	45.16	44.75	-8	7,522	-0.11%
2019/10/28	21	44.45	13	44.40	44.20	8	7,296	0.11%
2019/10/25	4	43.91	3	44.13	43.80	1	7,172	0.01%
2019/10/24	21	45.68	17	45.44	44.80	4	7,057	0.06%
2019/10/23	8	46.03	27	46.32	45.05	-19	6,886	-0.28%
2019/10/22	62	47.18	40	47.19	46.00	22	6,665	0.33%
2019/10/21	7	43.78	3	44.20	44.00	4	5,805	0.07%
2019/10/18	8	43.49	6	43.46	43.60	2	5,744	0.03%
2019/10/17	2	43.35	11	43.02	43.35	-9	5,658	-0.16%
2019/10/16	16	43.95	14	43.55	43.05	2	5,626	0.04%
2019/10/15	9	43.56	13	43.52	43.30	-4	5,344	-0.07%
2019/10/14	23	43.07	23	42.93	44.55	0	5,150	0.00%
2019/10/09	31	40.23	31	39.65	40.50	0	4,702	0.00%
2019/10/08	11	38.65	9	38.51	38.50	2	4,309	0.05%
2019/10/07	10	37.30	15	37.27	37.35	-5	4,173	-0.12%
2019/09/27	0	0.00	3	35.15	34.80	-3	4,004	-0.07%
2019/09/26	2	35.85	1	36.15	35.60	1	3,976	0.03%
2019/09/25	0	0.00	1	35.25	35.55	-1	3,944	-0.03%
2019/09/23	2	36.28	1	36.10	36.45	1	3,901	0.03%
2019/09/19	6	36.50	7	36.49	36.50	-1	3,745	-0.03%
2019/09/18	1	36.10	0	0.00	37.00	1	3,653	0.03%
2019/09/16	8	35.94	4	35.90	35.95	4	3,567	0.11%
2019/09/12	2	35.88	1	36.20	36.15	1	3,531	0.03%
2019/09/11	2	34.70	2	34.85	34.70	0	3,454	0.00%
2019/09/10	60	34.85	8	34.99	34.80	52	3,423	1.52%
2019/09/09	9	35.91	8	37.81	35.70	1	3,350	0.03%
2019/09/06	7	36.60	55	36.27	36.60	-48	3,022	-1.59%
2019/09/05	1	35.20	0	0.00	34.85	1	2,852	0.04%
2019/08/29	26	34.30	0	0.00	34.50	26	2,747	0.95%
2019/08/26	2	33.70	0	0.00	33.35	2	2,671	0.07%
2019/08/23	0	0.00	2	35.55	35.30	-2	2,631	-0.08%
2019/08/22	10	35.70	21	35.76	35.75	-11	2,602	-0.42%
2019/08/05	0	0.00	4	31.30	30.80	-4	2,551	-0.16%
2019/08/02	1	31.95	1	32.20	31.80	0	2,666	0.00%
2019/07/31	1	33.65	0	0.00	34.00	1	2,807	0.04%
2019/07/30	20	35.00	0	0.00	35.15	20	2,822	0.71%
2019/07/25	2	34.75	0	0.00	35.30	2	2,875	0.07%
2019/07/24	9	34.72	0	0.00	34.65	9	2,889	0.31%
2019/07/23	2.1	35.57	0	0.00	35.15	2.1	2,959	0.07%
2019/07/22	7	35.18	0	0.00	35.15	7	3,052	0.23%
2019/07/18	2	35.05	2	35.70	34.90	0	3,040	0.00%
2019/07/17	0	0.00	10	35.00	35.20	-10	3,007	-0.33%
2019/07/16	10	35.50	0	0.00	35.10	10	3,048	0.33%
2019/07/15	32	35.80	0	0.00	35.15	32	3,079	1.04%
2019/07/12	4	35.78	3	35.93	35.80	1	3,119	0.03%
2019/07/11	32	35.95	7	36.15	36.80	25	3,099	0.81%
2019/07/10	1	33.95	28	34.00	35.80	-27	2,908	-0.93%
2019/07/09	5	32.35	0	0.00	32.55	5	2,876	0.17%
2019/07/08	10	32.40	5	32.80	32.35	5	2,991	0.17%
2019/07/05	9	32.60	0	0.00	32.80	9	3,075	0.29%
2019/07/04	0	0.00	16	32.68	32.90	-16	3,180	-0.50%
2019/07/03	2	32.05	0	0.00	32.10	2	3,236	0.06%
2019/07/01	0	0.00	2	32.30	32.60	-2	3,839	-0.05%
2019/06/27	5	31.80	10	31.80	31.70	-5	3,904	-0.13%
2019/06/26	0	0.00	25	31.22	31.45	-25	3,933	-0.64%
2019/06/25	2	31.58	1	31.40	31.45	1	4,004	0.02%
2019/06/21	27	32.66	1	33.25	31.70	26	4,317	0.60%
2019/06/20	1	32.35	10	31.85	32.35	-9	4,331	-0.21%
2019/06/19	1	31.45	2	31.50	31.65	-1	4,389	-0.02%
2019/06/18	2	30.95	0	0.00	31.00	2	4,417	0.05%
2019/06/17	1	30.95	10	31.33	31.00	-9	4,482	-0.20%
2019/06/14	2	31.60	2	31.55	31.55	0	4,557	0.00%
2019/06/13	15	31.65	0	0.00	31.50	15	4,625	0.32%
2019/06/12	0	0.00	1	32.00	32.95	-1	4,701	-0.02%
2019/06/11	10	31.15	5	31.20	31.15	5	4,830	0.10%
2019/06/10	0	0.00	12	31.01	31.00	-12	5,174	-0.23%
2019/06/06	2	30.80	30	30.90	30.65	-28	5,754	-0.49%
2019/06/05	10	31.40	0	0.00	31.10	10	6,114	0.16%
2019/06/04	20	31.42	0	0.00	31.00	20	6,214	0.32%
2019/05/31	5	32.20	0	0.00	32.05	5	6,806	0.07%
2019/05/23	1	31.05	0	0.00	30.90	1	7,217	0.01%
2019/05/17	2	31.55	0	0.00	31.55	2	7,296	0.03%
2019/05/15	1	33.50	11	33.96	33.95	-10	7,297	-0.14%
2019/05/10	5	34.69	0	0.00	33.70	5	7,109	0.07%
2019/05/09	2	35.18	0	0.00	35.45	2	6,976	0.03%
2019/05/08	11	35.76	3	36.15	35.35	8	6,904	0.12%
2019/05/07	2	37.60	0	0.00	37.35	2	6,796	0.03%
2019/05/06	3	37.80	0	0.00	37.90	3	6,747	0.04%
2019/05/03	2	38.20	17	38.99	39.00	-15	6,703	-0.22%
2019/05/02	2	38.78	5	38.54	38.80	-3	6,634	-0.05%
2019/04/29	18	38.84	15	37.35	37.50	3	6,501	0.05%
2019/04/26	0	0.00	10	38.96	38.95	-10	6,379	-0.16%
2019/04/25	0	0.00	1	38.25	37.95	-1	6,240	-0.02%
2019/04/24	2	38.05	2	38.15	37.85	0	6,232	0.00%
2019/04/22	4	38.44	2	38.95	38.65	2	6,181	0.03%
2019/04/19	6	37.76	1	38.00	37.70	5	6,119	0.08%
2019/04/18	2	39.00	5	39.82	38.25	-3	6,016	-0.05%
2019/04/17	12	40.00	5	40.60	39.20	7	5,932	0.12%
2019/04/15	5	39.14	1	39.30	40.20	4	5,761	0.07%
2019/04/12	3	38.90	0	0.00	38.95	3	5,677	0.05%
2019/04/11	5	40.30	6	40.12	40.05	-1	5,554	-0.02%
2019/04/10	38	41.34	0	0.00	41.10	38	5,459	0.70%
2019/04/09	8	42.16	13	43.12	42.90	-5	5,339	-0.09%
2019/04/08	25	43.93	40	45.13	43.05	-15	5,252	-0.29%
2019/04/03	51	43.25	7	42.99	43.45	44	5,053	0.87%
2019/04/01	0	0.00	1	38.90	39.00	-1	4,567	-0.02%
2019/03/28	0	0.00	1	39.85	39.05	-1	4,497	-0.02%
2019/03/27	3	39.98	3	40.00	40.75	0	4,438	0.00%
2019/03/26	2	39.85	2	39.20	39.00	0	4,258	0.00%
2019/03/25	2	37.85	0.1	38.00	38.00	1.9	4,125	0.05%
2019/03/22	2	38.78	2	38.60	38.25	0	4,042	0.00%
2019/03/21	5	38.20	5	38.15	38.65	0	3,975	0.00%
2019/03/20	2	38.50	1	39.10	38.15	1	3,961	0.03%
2019/03/19	1	38.95	3	38.72	38.00	-2	3,894	-0.05%
2019/03/18	7	38.76	7	38.66	38.65	0	3,804	0.00%
2019/03/15	2	39.93	4	39.94	38.50	-2	3,726	-0.05%
2019/03/14	6	39.96	7	40.43	40.65	-1	3,582	-0.03%
2019/03/13	16	38.74	31	38.98	40.30	-15	3,419	-0.44%
2019/03/12	9	39.37	5	38.57	37.55	4	3,078	0.13%
2019/03/11	8	36.66	12	37.96	38.60	-4	2,521	-0.16%
2019/03/08	1	34.75	20	34.17	35.10	-19	2,187	-0.87%
2019/03/07	1	34.15	11	34.25	35.10	-10	2,108	-0.47%
2019/03/06	2	33.98	32.2	33.20	34.70	-30.2	1,888	-1.60%
2019/03/05	3	32.40	6.2	32.27	31.95	-3.2	1,550	-0.20%
2019/02/27	1	28.45	0	0.00	28.80	1	1,193	0.08%
2019/02/25	21	27.41	0	0.00	27.95	21	1,128	1.86%
2019/02/21	0.1	27.95	0	0.00	27.95	0.1	1,133	0.01%
2019/02/19	1	27.75	1	28.00	28.00	0	1,301	0.00%
2019/02/18	22	28.03	12	28.03	28.00	10	1,411	0.71%
2019/02/15	6	26.62	3	25.20	26.90	3	1,301	0.23%
2019/02/14	0	0.00	5	25.40	25.20	-5	1,242	-0.40%
2019/02/13	1	24.95	5	25.15	25.05	-4	1,222	-0.33%
2019/02/12	0	0.00	1	24.10	24.65	-1	1,190	-0.08%
2019/02/11	2	23.90	0	0.00	24.05	2	1,182	0.17%
2019/01/30	0	0.00	1	24.00	23.95	-1	1,182	-0.08%
2019/01/28	1	24.25	5	24.28	24.40	-4	1,180	-0.34%
2019/01/24	5	23.85	0	0.00	23.70	5	1,171	0.43%
2019/01/22	0	0.00	1	23.70	23.80	-1	1,181	-0.08%
2019/01/21	0	0.00	9	24.07	23.90	-9	1,187	-0.76%
2019/01/14	1	23.50	0	0.00	23.30	1	1,206	0.08%
2019/01/04	1	22.50	0	0.00	22.50	1	1,256	0.08%
2019/01/03	2	23.25	0	0.00	23.10	2	1,296	0.15%
2018/12/25	2	23.35	0	0.00	23.85	2	1,351	0.15%
2018/12/21	1	22.85	0	0.00	23.50	1	1,362	0.07%
2018/12/20	1	23.15	10	23.05	22.95	-9	1,353	-0.66%
2018/12/19	5	23.86	0	0.00	23.70	5	1,348	0.37%
2018/12/18	0	0.00	1	23.95	23.85	-1	1,350	-0.07%
2018/12/14	2	24.85	0	0.00	24.60	2	1,449	0.14%
2018/12/13	3	25.20	0	0.00	25.20	3	1,446	0.21%
2018/12/10	0	0.00	5	24.15	24.15	-5	1,439	-0.35%
2018/12/07	3	24.90	3	24.55	24.90	0	1,441	0.00%
2018/12/05	10	25.48	0	0.00	25.40	10	1,438	0.69%
2018/11/26	3	24.33	0	0.00	24.10	3	1,335	0.22%
2018/11/22	0	0.00	5	24.75	24.35	-5	1,335	-0.37%
2018/11/19	5	24.00	0	0.00	24.10	5	1,272	0.39%
2018/11/16	42	23.77	42	23.92	24.00	0	1,240	0.00%
2018/11/05	0.1	21.75	0	0.00	21.75	0.1	1,069	0.01%
2018/10/31	0.1	21.50	0	0.00	21.30	0.1	1,071	0.01%
2018/10/18	0.1	21.90	0	0.00	21.80	0.1	1,111	0.01%
2018/10/15	0.1	22.10	0	0.00	22.05	0.1	1,106	0.01%
2018/10/05	1	24.15	0	0.00	24.30	1	1,052	0.10%
2018/10/04	0	0.00	15	25.95	25.85	-15	1,025	-1.46%
2018/10/03	5	26.40	0	0.00	26.05	5	1,021	0.49%
2018/09/28	2	26.20	0	0.00	25.90	2	1,046	0.19%
2018/09/27	1	26.00	0	0.00	25.95	1	1,038	0.10%
2018/09/20	28	26.56	0	0.00	26.50	28	936	2.99%
2018/09/18	24	27.50	0	0.00	27.20	24	916	2.62%
2018/09/03	1	28.00	0	0.00	27.90	1	959	0.10%
2018/08/31	1	28.35	0	0.00	28.05	1	967	0.10%
2018/08/27	4	27.65	0	0.00	27.75	4	1,000	0.40%
2018/08/17	0	0.00	1	28.15	28.00	-1	1,032	-0.10%
2018/08/08	1	31.00	2	31.00	30.85	-1	1,059	-0.09%
2018/08/06	10	30.80	0.1	31.00	30.80	9.9	1,064	0.93%
2018/08/02	2	31.00	0	0.00	30.80	2	1,054	0.19%
2018/07/30	1	33.05	2	33.10	33.05	-1	1,060	-0.09%
2018/07/27	1	33.10	0	0.00	33.00	1	1,061	0.09%
2018/07/25	2	32.45	0	0.00	32.50	2	1,058	0.19%
2018/07/18	0.1	32.00	0	0.00	32.00	0.1	1,085	0.01%
2018/07/16	12	31.90	0	0.00	31.90	12	1,086	1.10%
2018/07/06	0	0.00	8	31.15	30.65	-8	1,088	-0.73%
2018/07/05	0	0.00	3	31.80	31.80	-3	1,073	-0.28%
2018/06/28	3.1	32.11	1	32.35	32.10	2.1	1,090	0.19%
2018/06/25	2	34.05	0	0.00	34.00	2	1,063	0.19%
2018/06/19	2	36.00	2	35.65	35.55	0	1,031	0.00%
2018/06/14	0	0.00	6	35.95	35.90	-6	990	-0.61%
2018/06/13	0	0.00	34	36.04	35.95	-34	991	-3.43%
2018/06/12	2	35.95	20	35.88	35.80	-18	975	-1.85%
2018/06/11	0	0.00	2	36.35	36.35	-2	965	-0.21%
2018/06/07	0	0.00	10	36.32	36.30	-10	961	-1.04%
2018/06/05	0.1	35.70	0	0.00	35.65	0.1	937	0.01%
2018/06/04	3	35.65	0	0.00	35.70	3	934	0.32%
2018/05/31	0.1	35.50	0	0.00	35.45	0.1	970	0.01%
2018/05/30	0	0.00	30	35.12	35.05	-30	966	-3.10%
2018/05/29	0.1	35.40	2	35.48	35.40	-1.9	969	-0.20%
2018/05/24	1	35.20	0	0.00	35.20	1	968	0.10%
2018/05/23	0.1	35.15	5	35.15	35.15	-4.9	977	-0.50%
2018/05/22	1	35.60	0	0.00	35.55	1	984	0.10%
2018/05/21	0	0.00	14	35.19	35.15	-14	1,002	-1.40%
2018/05/17	2	35.40	3	35.77	35.75	-1	1,004	-0.10%
2018/05/16	40	35.75	8	35.55	35.55	32	991	3.23%
2018/05/14	0	0.00	27	40.52	40.45	-27	970	-2.78%
2018/05/11	10	41.00	10	40.68	41.00	0	988	0.00%
2018/05/09	0	0.00	13	40.32	41.00	-13	998	-1.30%
2018/05/04	3	38.70	0	0.00	38.75	3	971	0.31%
2018/04/30	0.1	38.85	0	0.00	38.75	0.1	990	0.01%
2018/04/27	0	0.00	1	39.10	38.80	-1	987	-0.10%
2018/04/26	0.1	39.50	0	0.00	39.45	0.1	994	0.01%
2018/04/24	5.1	40.05	44	39.61	40.05	-38.9	1,006	-3.87%
2018/04/19	5	41.20	0	0.00	41.10	5	1,015	0.49%
2018/04/18	0	0.00	10	40.30	40.75	-10	1,017	-0.98%
2018/04/12	20	40.40	0	0.00	40.40	20	1,109	1.80%
2018/04/11	5.1	40.70	0	0.00	40.40	5.1	1,136	0.45%
2018/03/29	19	40.69	0	0.00	40.80	19	1,211	1.57%
2018/03/27	10	40.98	0	0.00	41.00	10	1,225	0.82%
2018/03/26	6	40.33	0	0.00	40.35	6	1,239	0.48%
2018/03/23	0	0.00	15	40.75	40.50	-15	1,277	-1.17%
2018/03/22	15	42.15	0	0.00	41.70	15	1,372	1.09%
2018/03/21	13	42.28	0	0.00	42.05	13	1,418	0.92%
2018/03/20	8	42.15	0	0.00	42.05	8	1,465	0.55%
2018/03/19	1	42.40	0	0.00	42.40	1	1,537	0.07%
2018/03/16	10	42.65	0	0.00	42.55	10	1,616	0.62%
2018/03/15	25	42.99	0	0.00	43.10	25	1,668	1.50%
2018/03/14	0	0.00	0	43.15	43.15	0	1,721	0.00%
2018/03/13	20	42.87	0	0.00	43.00	20	1,748	1.14%
2018/03/12	0	0.00	4	42.75	42.65	-4	1,768	-0.23%
2018/03/09	30	42.46	0	0.00	42.70	30	1,794	1.67%
2018/03/08	10	42.95	0	0.00	42.90	10	1,811	0.55%
2018/03/07	0	0.00	0	42.85	42.85	0	1,843	0.00%
2018/02/26	0	0.00	4	42.30	42.30	-4	2,002	-0.20%
2018/02/06	0.1	41.75	5	41.82	41.75	-4.9	2,182	-0.22%
2018/02/05	0	0.00	3	45.35	45.60	-3	2,157	-0.14%
2018/01/17	0	0.00	1	47.45	47.40	-1	2,887	-0.03%
2018/01/16	0	0.00	1	47.50	47.60	-1	2,913	-0.03%
2018/01/15	1	47.55	0	0.00	47.80	1	2,946	0.03%
2018/01/11	0	0.00	11	47.51	47.05	-11	3,037	-0.36%
2018/01/08	1	49.10	0	0.00	48.70	1	3,146	0.03%
2018/01/05	0	0.00	1	50.30	49.70	-1	3,229	-0.03%