正崴 (2392)-日盛-木柵券商分點個股進出

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)

股價
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股
610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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/06	0	0.00	0	41.35	41.40	0	1,501	0.00%
2023/03/31	0	0.00	0.1	41.35	41.35	-0.1	1,495	0.00%
2023/03/29	0	0.00	3	41.10	41.95	-3	1,479	-0.20%
2023/03/28	6	41.57	0	0.00	41.40	6	1,476	0.41%
2023/03/27	22	42.46	0	0.00	41.70	22	1,461	1.50%
2023/03/24	26	43.25	18	42.12	42.85	8	1,396	0.57%
2023/03/23	1	40.35	1	40.05	40.05	0	1,192	0.00%
2023/03/22	0	0.00	1	39.50	39.40	-1	1,175	-0.09%
2023/03/21	3	39.55	0	39.70	39.40	3	1,182	0.25%
2023/03/17	5	39.32	1	39.75	39.10	4	1,183	0.34%
2023/03/13	2	38.65	0	0.00	39.30	2	1,263	0.16%
2023/03/10	0	0.00	2	39.28	39.30	-2	1,346	-0.15%
2023/03/09	2	40.35	2	40.80	40.30	0	1,400	0.00%
2023/03/08	1	40.50	1	40.00	40.50	0	1,474	0.00%
2023/03/06	5	40.05	0	0.00	40.00	5	1,727	0.29%
2023/03/01	2	38.60	0	0.00	39.00	2	1,778	0.11%
2023/02/22	0	0.00	1	40.00	40.00	-1	1,728	-0.06%
2023/02/17	0	0.00	5	39.95	40.05	-5	1,741	-0.29%
2023/02/09	0	0.00	4	40.53	40.75	-4	1,811	-0.22%
2023/02/07	0	0.00	1	40.00	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	6	40.03	40.10	-6	1,736	-0.35%
2023/02/03	1	39.75	1	39.50	39.80	0	1,685	0.00%
2023/02/02	1	39.25	0	0.00	39.55	1	1,646	0.06%
2023/02/01	2	38.73	0	0.00	38.70	2	1,603	0.12%
2023/01/31	1	38.45	0	0.00	38.55	1	1,595	0.06%
2023/01/30	0	0.00	2	37.65	38.00	-2	1,579	-0.13%
2023/01/17	0	0.00	3	36.70	36.85	-3	1,548	-0.19%
2023/01/16	1	36.65	0	0.00	36.70	1	1,555	0.06%
2023/01/12	1	37.60	0	0.00	37.35	1	1,624	0.06%
2023/01/05	2	37.10	3	37.35	37.15	-1	1,774	-0.06%
2022/12/30	0	0.00	2	36.85	36.90	-2	2,130	-0.09%
2022/12/20	1	37.35	0	0.00	36.85	1	2,127	0.05%
2022/12/19	2	37.65	0	0.00	37.85	2	2,122	0.09%
2022/12/15	0	0.00	10	38.40	38.40	-10	2,107	-0.47%
2022/12/14	10	38.65	3	38.48	38.35	7	2,106	0.33%
2022/12/13	1	37.90	0	0.00	37.95	1	2,097	0.05%
2022/12/09	2	38.47	1	38.25	38.25	1	2,083	0.05%
2022/12/08	1	38.40	5	38.53	39.00	-4	2,060	-0.19%
2022/12/07	5	39.14	0	0.00	38.85	5	2,051	0.24%
2022/12/06	5	39.60	0	0.00	39.40	5	2,018	0.25%
2022/12/05	7	39.65	10	39.40	39.25	-3	1,974	-0.15%
2022/12/02	10	40.00	11	39.67	39.90	-1	1,934	-0.05%
2022/12/01	0	0.00	3	39.27	39.20	-3	1,848	-0.16%
2022/11/30	1	39.05	6	39.27	39.40	-5	1,783	-0.28%
2022/11/29	4	39.00	3	38.90	38.80	1	1,697	0.06%
2022/11/28	0	0.00	10	37.88	38.20	-10	1,540	-0.65%
2022/11/25	7	36.64	5	37.60	36.35	2	1,451	0.14%
2022/11/15	0	0.00	2	35.70	35.85	-2	1,498	-0.13%
2022/11/14	9	35.70	0	0.00	35.75	9	1,600	0.56%
2022/11/09	0	0.00	1	35.40	35.40	-1	1,645	-0.06%
2022/11/08	1	35.05	0	0.00	34.90	1	1,631	0.06%
2022/11/04	0	0.00	0.5	35.50	34.85	-0.5	1,616	-0.03%
2022/11/03	0	0.00	1	34.20	34.30	-1	1,609	-0.06%
2022/11/01	0	0.00	1	33.95	34.10	-1	1,609	-0.06%
2022/10/27	0	0.00	1	34.05	34.20	-1	1,596	-0.06%
2022/10/26	4	33.56	1	33.95	33.40	3	1,587	0.19%
2022/10/24	0	0.00	1	34.95	34.65	-1	1,568	-0.06%
2022/10/21	2	34.20	1	34.30	34.40	1	1,560	0.06%
2022/10/20	2	34.40	0	0.00	34.60	2	1,554	0.13%
2022/10/19	1	36.00	1	35.60	35.70	0	1,482	0.00%
2022/10/17	2	36.23	5	36.49	36.80	-3	1,443	-0.21%
2022/10/14	1	36.35	2.5	36.41	36.60	-1.5	1,417	-0.10%
2022/10/13	2.1	36.03	0	0.00	34.80	2.1	1,383	0.15%
2022/10/12	2.1	36.90	1	36.75	37.20	1.1	1,324	0.08%
2022/10/11	11.3	36.58	10	37.22	36.35	1.3	1,265	0.10%
2022/10/07	0	37.48	5	37.47	37.25	-5	1,124	-0.44%
2022/09/29	2	33.00	0	0.00	33.00	2	961	0.21%
2022/09/26	2	33.68	0	0.00	33.45	2	956	0.21%
2022/09/23	0	0.00	3	34.85	34.80	-3	950	-0.32%
2022/09/20	0	0.00	5	36.44	36.60	-5	940	-0.53%
2022/09/19	0	0.00	1	36.60	36.45	-1	939	-0.11%
2022/09/16	1	36.50	3	36.80	36.50	-2	946	-0.21%
2022/09/12	5	36.92	0	0.00	36.80	5	974	0.51%
2022/09/07	0	0.00	4	35.45	35.60	-4	964	-0.41%
2022/09/02	1	36.80	3	36.87	37.00	-2	952	-0.21%
2022/09/01	1	36.65	0	0.00	36.70	1	942	0.11%
2022/08/31	2	37.28	3	37.40	37.30	-1	928	-0.11%
2022/08/30	0	0.00	2	37.73	37.65	-2	919	-0.22%
2022/08/29	1	37.00	1	37.30	37.35	0	910	0.00%
2022/08/22	5	37.97	0	0.00	37.35	5	816	0.61%
2022/08/19	0	0.00	24	38.05	38.25	-24	759	-3.16%
2022/08/18	1	36.80	1	36.80	36.95	0	642	0.00%
2022/08/17	2	36.50	4	35.71	36.40	-2	582	-0.34%
2022/08/16	0	0.00	2	34.75	34.85	-2	524	-0.38%
2022/08/15	0	0.00	2	34.20	34.15	-2	510	-0.39%
2022/08/12	3	33.23	3	33.30	33.40	0	500	0.00%
2022/08/11	12	32.80	0	0.00	32.80	12	494	2.43%
2022/08/01	0	0.00	1.1	32.50	32.50	-1.1	484	-0.23%
2022/07/29	1	32.15	0	0.00	32.50	1	487	0.21%
2022/07/19	7	31.50	0	0.00	31.45	7	511	1.37%
2022/07/07	0	0.00	1	31.50	31.60	-1	521	-0.19%
2022/07/06	0	0.00	2	31.90	31.40	-2	529	-0.38%
2022/07/04	3	32.18	3	32.22	32.10	0	549	0.00%
2022/07/01	1	32.90	11	32.35	32.05	-10	557	-1.79%
2022/06/29	1	34.10	0	0.00	34.15	1	550	0.18%
2022/06/27	0	0.00	3	34.75	34.80	-3	577	-0.52%
2022/06/24	1	34.60	0	0.00	34.60	1	583	0.17%
2022/06/23	1	34.10	1	33.80	33.95	0	579	0.00%
2022/06/22	2	33.93	0	0.00	33.95	2	590	0.34%
2022/06/20	0	0.00	1	33.20	32.50	-1	580	-0.17%
2022/06/17	0	0.00	1	33.55	33.20	-1	578	-0.17%
2022/06/16	0	0.00	1	33.95	33.50	-1	574	-0.17%
2022/05/31	1	34.90	0	0.00	34.90	1	624	0.16%
2022/05/30	2	34.45	0	0.00	34.45	2	624	0.32%
2022/05/23	1	33.90	0	0.00	33.60	1	638	0.16%
2022/05/17	0	0.00	0.4	33.20	33.35	-0.4	667	-0.05%
2022/05/16	0	0.00	0.1	33.10	33.05	-0.1	672	-0.02%
2022/05/13	0	0.00	0	32.85	32.85	0	675	0.00%
2022/05/04	0	0.00	10	34.20	34.30	-10	705	-1.42%
2022/04/27	0	0.00	1	33.65	33.75	-1	769	-0.13%
2022/04/25	0	0.00	3	35.20	35.00	-3	773	-0.39%
2022/04/19	1	34.70	0	0.00	35.05	1	839	0.12%
2022/04/13	1	35.40	0	0.00	35.50	1	1,170	0.09%
2022/04/12	1	35.55	0	0.00	35.25	1	1,436	0.07%
2022/04/11	3	36.07	9	36.10	35.95	-6	1,527	-0.39%
2022/04/07	2	37.10	0	0.00	37.00	2	1,639	0.12%
2022/03/30	3	37.75	0	0.00	37.70	3	1,638	0.18%
2022/03/29	1	37.75	0	0.00	37.70	1	1,626	0.06%
2022/03/28	0	0.00	0	38.10	38.05	0	1,618	0.00%
2022/03/25	5	38.30	0	0.00	38.30	5	1,615	0.31%
2022/03/24	5	39.10	0	0.00	39.10	5	1,598	0.31%
2022/03/17	2	37.95	0	0.00	38.00	2	1,596	0.13%
2022/03/16	0	0.00	4	37.53	37.60	-4	1,588	-0.25%
2022/03/14	0	0.00	0.2	38.10	38.05	-0.2	1,596	-0.01%
2022/03/11	1	38.10	0	0.00	38.00	1	1,596	0.06%
2022/03/08	1	37.50	0	0.00	37.55	1	1,606	0.06%
2022/03/07	1	37.85	0	0.00	37.90	1	1,602	0.06%
2022/03/04	1	38.35	0	0.00	38.35	1	1,594	0.06%
2022/02/24	0	0.00	29	38.25	38.00	-29	1,654	-1.75%
2022/02/23	1	38.65	0	0.00	38.75	1	1,654	0.06%
2022/02/22	0	0.00	3	38.80	38.70	-3	1,656	-0.18%
2022/02/21	0	0.00	2	38.90	39.20	-2	1,667	-0.12%
2022/02/18	4	39.13	4	39.15	39.15	0	1,694	0.00%
2022/02/17	3	38.87	0	0.00	38.90	3	1,694	0.18%
2022/02/16	0	0.00	1	38.50	38.40	-1	1,697	-0.06%
2022/02/14	1	38.30	0	0.00	38.15	1	1,700	0.06%
2022/02/08	0	0.00	6	38.50	38.85	-6	1,700	-0.35%
2022/01/24	3	37.90	0	0.00	37.85	3	1,715	0.17%
2022/01/21	1	38.45	1	38.55	38.40	0	1,712	0.00%
2022/01/19	1	38.65	0	0.00	38.55	1	1,736	0.06%
2022/01/14	13	38.69	0	0.00	38.65	13	1,719	0.76%
2022/01/12	8	39.39	0	0.00	39.60	8	1,708	0.47%
2022/01/11	1	39.65	2	39.68	39.50	-1	1,678	-0.06%
2022/01/10	1	40.10	0	0.00	40.15	1	1,653	0.06%
2022/01/07	5	40.72	0	0.00	40.70	5	1,623	0.31%
2022/01/06	6	42.22	3	42.10	41.80	3	1,541	0.19%
2022/01/05	2.1	42.47	10	42.27	42.80	-7.9	1,360	-0.58%
2022/01/04	3	41.27	0	0.00	40.80	3	1,101	0.27%
2022/01/03	0	0.00	3	40.93	41.35	-3	1,033	-0.29%
2021/12/09	0	0.00	5	38.85	38.90	-5	1,087	-0.46%
2021/11/26	1	39.35	0	0.00	38.80	1	1,086	0.09%
2021/11/25	1	39.50	0	0.00	39.50	1	1,083	0.09%
2021/11/23	0	0.00	1	39.45	39.05	-1	1,079	-0.09%
2021/11/22	0	0.00	1	39.30	39.70	-1	1,045	-0.10%
2021/11/12	0	0.00	2	38.95	38.90	-2	991	-0.20%
2021/11/11	0.1	38.95	0	0.00	38.90	0.1	1,004	0.01%
2021/11/09	0	0.00	10	38.85	38.85	-10	1,027	-0.97%
2021/11/03	0	0.00	4	38.65	38.85	-4	1,048	-0.38%
2021/11/02	0	0.00	1	39.10	38.40	-1	1,045	-0.10%
2021/11/01	2	38.68	0	0.00	38.80	2	1,044	0.19%
2021/10/29	2	38.48	2	38.40	38.60	0	1,058	0.00%
2021/10/28	1	38.85	0	0.00	39.05	1	1,046	0.10%
2021/10/27	0	0.00	1	38.05	37.80	-1	1,025	-0.10%
2021/10/26	1	38.15	3	38.25	38.20	-2	1,027	-0.19%
2021/10/25	1	38.15	1	38.09	38.10	0	1,036	0.00%
2021/10/22	1	37.60	0	0.00	37.60	1	1,058	0.09%
2021/10/21	4	37.98	0	0.00	37.60	4	1,091	0.37%
2021/10/19	0	0.00	10	37.70	37.60	-10	1,087	-0.92%
2021/10/18	0	0.00	1	37.15	37.50	-1	1,101	-0.09%
2021/10/15	0	0.00	2	37.40	37.45	-2	1,140	-0.18%
2021/10/13	12	37.06	0	0.00	37.10	12	1,332	0.90%
2021/10/08	3	38.90	1	38.15	38.40	2	1,463	0.14%
2021/10/07	1	38.85	0	0.00	38.30	1	1,858	0.05%
2021/10/06	11	38.24	3	38.37	38.10	8	1,847	0.43%
2021/10/01	1	37.30	0	0.00	37.20	1	1,804	0.06%
2021/09/30	0	0.00	1	38.10	38.05	-1	1,811	-0.06%
2021/09/17	1	37.15	0	0.00	36.90	1	1,883	0.05%
2021/09/16	1	37.30	0	0.00	37.35	1	1,891	0.05%
2021/09/08	1	37.60	0	0.00	37.60	1	1,976	0.05%
2021/08/30	2	38.85	0	0.00	38.80	2	1,993	0.10%
2021/08/25	1	38.80	0	0.00	38.95	1	2,022	0.05%
2021/08/19	0	0.00	2	37.90	37.75	-2	2,078	-0.10%
2021/08/17	2	38.10	0	0.00	37.90	2	2,091	0.10%
2021/08/16	0	0.00	1	38.20	38.40	-1	2,086	-0.05%
2021/08/13	1	39.30	0	0.00	39.20	1	2,080	0.05%
2021/08/11	0	0.00	10	39.95	39.90	-10	2,097	-0.48%
2021/08/10	2	39.95	1	40.10	40.05	1	2,122	0.05%
2021/08/06	13	40.88	0	0.00	40.85	13	2,197	0.59%
2021/08/05	0	0.00	5	40.95	41.10	-5	2,223	-0.22%
2021/08/04	0	0.00	2	40.40	40.30	-2	2,282	-0.09%
2021/08/02	0	0.00	2	40.30	40.45	-2	2,335	-0.09%
2021/07/30	3	40.60	0	0.00	40.40	3	2,345	0.13%
2021/07/29	1	40.80	0	0.00	40.85	1	2,357	0.04%
2021/07/27	1	41.00	0	41.40	41.20	1	2,410	0.04%
2021/07/26	3	41.05	4	41.41	41.35	-1	2,424	-0.04%
2021/07/23	1	41.15	5	41.30	41.20	-4	2,446	-0.16%
2021/07/22	0	0.00	0.1	41.00	40.85	-0.1	2,455	-0.01%
2021/07/20	7	41.31	0	0.00	41.35	7	2,457	0.28%
2021/07/19	17	44.99	4	45.04	45.00	13	2,360	0.55%
2021/07/16	4	45.40	15	45.48	45.30	-11	2,335	-0.47%
2021/07/15	5	45.70	5	45.63	45.85	0	2,300	0.00%
2021/07/14	29	46.74	15	46.84	46.15	14	2,248	0.62%
2021/07/13	0	0.00	1	44.00	44.00	-1	1,848	-0.05%
2021/07/07	0	0.00	2	43.50	43.35	-2	1,915	-0.10%
2021/07/05	2	43.35	38	43.15	43.35	-36	2,016	-1.79%
2021/07/02	20	42.60	0	0.00	42.60	20	2,068	0.97%
2021/06/29	0	0.00	2	42.00	41.90	-2	2,156	-0.09%
2021/06/28	21	42.15	2	42.30	42.30	19	2,172	0.87%
2021/06/25	0	0.00	6	42.10	42.00	-6	2,200	-0.27%
2021/06/24	6	41.55	15	41.36	41.55	-9	2,257	-0.40%
2021/06/23	5	40.50	0	0.00	41.05	5	2,305	0.22%
2021/06/22	2	40.35	0	0.00	40.20	2	2,337	0.09%
2021/06/18	1	40.80	0	0.00	40.90	1	2,524	0.04%
2021/06/08	2	40.10	0	0.00	40.00	2	2,888	0.07%
2021/06/03	3	40.83	0	0.00	40.85	3	2,918	0.10%
2021/06/02	13	41.12	2	40.88	40.65	11	2,943	0.37%
2021/06/01	2	40.80	10	40.95	41.15	-8	2,940	-0.27%
2021/05/31	11	40.20	0	0.00	40.20	11	2,949	0.37%
2021/05/25	0	0.00	6	39.90	39.85	-6	3,032	-0.20%
2021/05/21	2	38.78	0	0.00	38.65	2	3,162	0.06%
2021/05/20	0.1	38.50	0	0.00	38.25	0.1	3,233	0.00%
2021/05/18	6	38.88	0	0.00	38.85	6	3,251	0.18%
2021/05/14	0	0.00	5	39.30	39.10	-5	3,209	-0.16%
2021/05/13	2	38.83	3	38.80	39.20	-1	3,192	-0.03%
2021/05/12	2	39.18	10	39.56	39.25	-8	3,183	-0.25%
2021/05/11	4	42.06	3	42.23	41.50	1	3,132	0.03%
2021/05/10	3	43.18	3	43.58	43.10	0	3,114	0.00%
2021/05/07	4	43.54	2	44.10	44.10	2	3,136	0.06%
2021/05/06	1	43.30	2	43.05	42.95	-1	3,140	-0.03%
2021/05/05	9	43.30	0	0.00	43.10	9	3,143	0.29%
2021/05/04	0	0.00	3	45.00	43.65	-3	3,183	-0.09%
2021/05/03	11	45.13	0.5	45.30	45.10	10.5	3,291	0.32%
2021/04/29	0	0.00	4	46.48	46.35	-4	3,338	-0.12%
2021/04/28	0	0.00	1	46.70	46.75	-1	3,402	-0.03%
2021/04/27	0	0.00	2	47.00	46.55	-2	3,484	-0.06%
2021/04/26	1	46.45	15	46.40	46.25	-14	3,494	-0.40%
2021/04/22	2	47.10	10	47.10	46.35	-8	3,742	-0.21%
2021/04/21	2	47.53	10	47.28	47.55	-8	3,881	-0.21%
2021/04/20	1	47.25	0	0.00	47.30	1	3,910	0.03%
2021/04/19	1	46.85	0	0.00	46.80	1	4,077	0.02%
2021/04/16	9	46.67	0	0.00	46.80	9	4,170	0.22%
2021/04/15	0	0.00	6	46.20	46.20	-6	4,219	-0.14%
2021/04/13	1	47.45	0	0.00	46.65	1	4,709	0.02%
2021/04/12	0	0.00	5	47.55	47.40	-5	4,822	-0.10%
2021/04/09	6	47.83	2	47.95	47.80	4	5,091	0.08%
2021/04/08	1	48.15	6	48.23	48.35	-5	5,046	-0.10%
2021/04/07	6	48.33	1	48.15	48.70	5	5,034	0.10%
2021/04/06	11	48.00	0	0.00	48.00	11	5,075	0.22%
2021/04/01	1	47.85	0	0.00	47.75	1	5,204	0.02%
2021/03/30	3	47.95	3	47.85	48.40	0	5,393	0.00%
2021/03/23	3	48.50	2	49.28	48.90	1	5,660	0.02%
2021/03/22	16	48.73	5	48.60	48.85	11	5,619	0.20%
2021/03/18	2	47.95	1	47.85	48.05	1	6,029	0.02%
2021/03/17	9	47.99	5	47.97	47.85	4	6,604	0.06%
2021/03/15	0	0.00	5	47.07	47.15	-5	6,635	-0.08%
2021/03/11	3	46.45	0	0.00	46.60	3	6,795	0.04%
2021/03/10	0.9	46.50	0	0.00	45.95	0.9	6,845	0.01%
2021/03/08	0	0.00	4	46.45	45.85	-4	6,998	-0.06%
2021/03/05	0	0.00	2	46.35	46.25	-2	7,019	-0.03%
2021/03/04	1	46.80	4	46.75	46.80	-3	7,064	-0.04%
2021/03/03	6	47.08	3	47.10	47.15	3	7,089	0.04%
2021/02/26	0	0.00	1	46.80	46.95	-1	7,067	-0.01%
2021/02/24	4	46.80	2	46.95	46.80	2	7,232	0.03%
2021/02/23	0	0.00	1	47.90	47.50	-1	7,210	-0.01%
2021/02/22	1	46.80	7	47.49	47.55	-6	7,116	-0.08%
2021/02/18	11	45.70	1	45.85	46.05	10	7,137	0.14%
2021/02/17	0	0.00	0.2	44.80	45.35	-0.2	7,136	0.00%
2021/02/05	0	0.00	2	44.70	44.55	-2	7,110	-0.03%
2021/02/04	14	44.51	0	0.00	44.45	14	7,126	0.20%
2021/02/03	0	0.00	4	44.38	44.35	-4	7,123	-0.06%
2021/02/02	6	45.13	0	0.00	44.80	6	7,118	0.08%
2021/02/01	1	44.40	0	0.00	44.50	1	7,110	0.01%
2021/01/29	0	0.00	2	44.70	44.85	-2	7,089	-0.03%
2021/01/28	0	0.00	6	45.93	45.90	-6	7,043	-0.09%
2021/01/26	0	0.00	3	46.57	46.50	-3	7,000	-0.04%
2021/01/25	27	46.76	22	46.55	47.00	5	6,957	0.07%
2021/01/22	1	45.90	0	0.00	45.80	1	6,817	0.01%
2021/01/21	0	0.00	1	43.90	44.05	-1	6,744	-0.01%
2021/01/20	3	45.38	6	44.82	44.60	-3	6,668	-0.04%
2021/01/19	1	46.40	3	46.30	46.20	-2	6,593	-0.03%
2021/01/18	6	45.99	5	46.13	46.15	1	6,568	0.02%
2021/01/15	1	47.15	57	47.54	47.25	-56	6,499	-0.86%
2021/01/14	4	48.85	6	48.55	49.25	-2	6,351	-0.03%
2021/01/13	2	47.70	1	48.20	47.90	1	6,186	0.02%
2021/01/12	2	48.55	22	48.37	47.65	-20	6,282	-0.32%
2021/01/11	2	48.13	1	48.49	48.25	1	6,268	0.02%
2021/01/08	8	48.31	0	0.00	47.85	8	6,230	0.13%
2021/01/07	3	48.03	1	48.30	48.25	2	6,210	0.03%
2021/01/06	70	50.26	10	49.22	48.55	60	6,109	0.98%
2021/01/05	8	48.75	11.2	48.64	48.80	-3.2	5,670	-0.06%
2021/01/04	9	48.49	5	49.14	48.50	4	5,539	0.07%
2020/12/31	6	47.54	19	47.03	47.10	-13	5,229	-0.25%
2020/12/30	3	46.60	0	0.00	47.40	3	5,203	0.06%
2020/12/29	4	47.28	2	47.65	46.95	2	5,154	0.04%
2020/12/28	7	48.46	9	48.34	48.10	-2	5,077	-0.04%
2020/12/25	16	47.80	3	47.82	48.50	13	4,927	0.26%
2020/12/24	3	46.75	5	46.75	46.80	-2	4,727	-0.04%
2020/12/23	5.2	47.08	2	47.03	47.05	3.2	4,716	0.07%
2020/12/22	4	46.88	3	46.67	45.80	1	4,700	0.02%
2020/12/21	3	47.02	3	46.92	47.10	0	4,638	0.00%
2020/12/18	10	46.55	10	46.69	46.30	0	4,550	0.00%
2020/12/17	10	46.51	2	46.78	46.70	8	4,507	0.18%
2020/12/16	11	47.15	5	47.50	47.40	6	4,408	0.14%
2020/12/15	2	47.65	12	47.37	46.60	-10	4,289	-0.23%
2020/12/14	11	48.11	17	48.29	48.20	-6	4,139	-0.14%
2020/12/11	39	47.33	28	47.44	47.60	11	3,748	0.29%
2020/12/10	8	44.08	5	44.29	44.55	3	3,138	0.10%
2020/12/09	1	43.80	0	0.00	43.85	1	3,034	0.03%
2020/12/07	7	44.26	2	44.10	44.40	5	2,953	0.17%
2020/12/04	8	43.99	17	43.93	44.00	-9	2,895	-0.31%
2020/12/03	4	43.80	4	44.36	44.20	0	2,851	0.00%
2020/12/02	0	0.00	4	43.60	43.60	-4	2,768	-0.14%
2020/12/01	2	43.15	60	43.40	43.40	-58	2,770	-2.09%
2020/11/30	2	43.45	40	43.39	42.90	-38	2,867	-1.33%
2020/11/27	2	42.95	2	43.08	43.00	0	2,881	0.00%
2020/11/26	2	42.40	0	0.00	42.65	2	2,960	0.07%
2020/11/25	0	0.00	4	42.48	42.30	-4	2,982	-0.13%
2020/11/24	106	42.92	79	42.56	42.65	27	2,981	0.91%	大買/
2020/11/23	0	0.00	21	42.40	42.55	-21	2,876	-0.73%
2020/11/20	1	41.95	2	41.95	41.85	-1	2,850	-0.04%
2020/11/19	3	42.13	21	42.01	42.10	-18	2,893	-0.62%
2020/11/17	13	42.24	13	42.32	42.15	0	3,148	0.00%
2020/11/16	0	0.00	2	41.60	41.60	-2	3,284	-0.06%
2020/11/12	6	41.50	2	41.78	41.50	4	3,711	0.11%
2020/11/11	0	0.00	2	41.00	41.05	-2	3,734	-0.05%
2020/11/09	5	41.00	0	0.00	40.75	5	3,763	0.13%
2020/11/06	57	40.86	0	0.00	40.80	57	3,828	1.49%
2020/10/28	0	0.00	1	41.75	41.65	-1	4,268	-0.02%
2020/10/27	0	0.00	25	42.14	42.25	-25	4,271	-0.59%
2020/10/26	0	0.00	1	41.80	42.30	-1	4,270	-0.02%
2020/10/23	2	41.78	5	42.05	41.95	-3	4,283	-0.07%
2020/10/22	0	0.00	102	41.92	42.10	-102	4,342	-2.35%	大賣/鉅額交易
2020/10/21	1	41.85	1	42.05	42.05	0	4,348	0.00%
2020/10/20	3	42.55	2	43.00	42.30	1	4,456	0.02%
2020/10/19	6	42.47	31	42.35	42.85	-25	4,359	-0.57%
2020/10/16	5	41.43	4	42.10	41.05	1	4,377	0.02%
2020/10/15	3	41.25	4	41.53	41.45	-1	4,529	-0.02%
2020/10/14	0	0.00	3	40.70	40.80	-3	4,576	-0.07%
2020/10/13	2	40.15	0	0.00	40.35	2	4,787	0.04%
2020/10/12	4	40.30	0	0.00	40.60	4	4,894	0.08%
2020/10/08	4	41.30	0	0.00	41.30	4	4,945	0.08%
2020/10/07	31	41.30	1	41.30	41.30	30	5,013	0.60%
2020/10/06	23	41.39	1	41.45	41.25	22	5,135	0.43%
2020/09/30	2	40.90	0	0.00	40.90	2	5,753	0.03%
2020/09/29	0	0.00	10	40.60	40.60	-10	5,813	-0.17%
2020/09/28	21	41.10	0	0.00	41.05	21	5,978	0.35%
2020/09/25	2	41.05	8	41.18	41.20	-6	6,077	-0.10%
2020/09/24	104	40.62	0	0.00	40.40	104	6,049	1.72%	大買/鉅額交易
2020/09/23	1	40.00	0	0.00	40.20	1	6,050	0.02%
2020/09/21	1	41.30	5	40.85	40.85	-4	6,266	-0.06%
2020/09/14	0	0.00	1	40.65	41.40	-1	6,860	-0.01%
2020/09/11	3	40.10	0	0.00	40.10	3	6,849	0.04%
2020/09/10	1.5	40.90	0	0.00	40.60	1.5	6,820	0.02%
2020/09/09	0	0.00	3	41.20	41.20	-3	6,839	-0.04%
2020/09/08	0	0.00	1	41.40	41.65	-1	6,812	-0.01%
2020/09/07	2	42.08	2	42.50	41.70	0	6,812	0.00%
2020/09/04	5	42.30	4	42.30	42.60	1	6,795	0.01%
2020/09/03	3	43.20	1	43.10	43.10	2	6,761	0.03%
2020/09/02	1	43.00	0	0.00	42.80	1	6,641	0.02%
2020/09/01	4	42.98	9	42.99	43.10	-5	6,643	-0.08%
2020/08/28	1	41.70	1	42.00	42.00	0	6,577	0.00%
2020/08/26	1	42.45	0	0.00	42.25	1	6,550	0.02%
2020/08/25	0	0.00	2	42.25	42.25	-2	6,525	-0.03%
2020/08/24	2	42.35	14	42.29	42.75	-12	6,469	-0.19%
2020/08/21	18	42.21	21	42.92	42.85	-3	6,403	-0.05%
2020/08/20	1	41.25	5	41.35	40.90	-4	6,284	-0.06%
2020/08/19	12	42.94	17	43.49	43.25	-5	6,081	-0.08%
2020/08/18	11	41.08	17	41.69	41.85	-6	5,739	-0.10%
2020/08/17	0	0.00	2	41.28	41.35	-2	5,670	-0.04%
2020/08/14	1	40.05	0	0.00	40.20	1	5,639	0.02%
2020/08/12	1	40.20	0	0.00	40.70	1	5,622	0.02%
2020/08/11	1	40.50	2	40.60	40.00	-1	5,566	-0.02%
2020/08/10	5	40.98	0	0.00	41.00	5	5,553	0.09%
2020/08/07	9	41.47	5	41.69	41.15	4	5,549	0.07%
2020/08/06	1	40.70	1	41.35	41.05	0	5,466	0.00%
2020/08/05	7	41.28	0	0.00	41.45	7	5,439	0.13%
2020/08/04	5	40.60	0	0.00	40.85	5	5,472	0.09%
2020/08/03	4	40.55	2	40.55	40.50	2	5,366	0.04%
2020/07/31	3	39.77	0	0.00	39.75	3	5,363	0.06%
2020/07/30	2	39.63	1	39.50	39.80	1	5,370	0.02%
2020/07/29	1	39.45	0	0.00	39.35	1	5,379	0.02%
2020/07/28	20	39.73	7	39.67	39.00	13	5,409	0.24%
2020/07/27	0	0.00	10	40.45	39.90	-10	5,528	-0.18%
2020/07/24	9	42.53	0	0.00	41.50	9	5,541	0.16%
2020/07/23	2	42.00	6	41.83	42.35	-4	5,432	-0.07%
2020/07/22	4	41.48	3	41.85	41.35	1	5,414	0.02%
2020/07/21	10	43.55	16	44.07	43.50	-6	5,327	-0.11%
2020/07/20	0	0.00	3	43.73	43.95	-3	5,169	-0.06%
2020/07/17	13	44.80	3	44.42	44.55	10	5,089	0.20%
2020/07/16	0	0.00	6	44.27	44.50	-6	4,903	-0.12%
2020/07/15	4	43.68	1	43.30	43.45	3	4,803	0.06%
2020/07/14	5	44.08	1	43.95	44.10	4	4,776	0.08%
2020/07/13	3	44.30	3	44.18	44.40	0	4,729	0.00%
2020/07/10	35	44.45	24	44.55	44.45	11	4,649	0.24%
2020/07/09	0	0.00	17	43.19	43.75	-17	4,245	-0.40%
2020/07/08	12	41.88	0	0.00	42.00	12	4,064	0.30%
2020/07/07	6	41.64	4	41.89	42.00	2	4,020	0.05%
2020/07/06	1	40.25	20	41.10	41.25	-19	3,895	-0.49%
2020/07/03	4	40.18	0	0.00	40.25	4	3,836	0.10%
2020/07/02	1	40.40	4	40.23	40.40	-3	3,898	-0.08%
2020/07/01	5	40.13	13	40.07	40.05	-8	3,958	-0.20%
2020/06/30	10	39.80	2	39.50	39.90	8	3,875	0.21%
2020/06/29	5	38.57	0	0.00	38.35	5	3,815	0.13%
2020/06/24	1	39.25	0	0.00	39.05	1	3,795	0.03%
2020/06/23	12	39.51	17	39.06	39.40	-5	3,794	-0.13%
2020/06/22	18	39.68	9	39.48	40.00	9	3,668	0.25%
2020/06/19	1	38.45	2	38.10	38.45	-1	3,386	-0.03%
2020/06/17	0	0.00	1	37.80	37.80	-1	3,348	-0.03%
2020/06/12	1	36.30	30	36.27	36.90	-29	3,425	-0.85%
2020/06/09	1	37.90	0	0.00	37.80	1	3,634	0.03%
2020/06/08	7	37.91	0	0.00	38.20	7	3,693	0.19%
2020/06/05	21	38.24	0	0.00	38.75	21	3,634	0.58%
2020/06/04	0	0.00	1	38.00	37.95	-1	3,598	-0.03%
2020/06/03	4	37.66	5	37.69	37.70	-1	3,619	-0.03%
2020/06/02	1	37.40	1	37.50	37.40	0	3,603	0.00%
2020/06/01	0	0.00	4	37.11	37.10	-4	3,607	-0.11%
2020/05/29	0	0.00	1	37.00	36.35	-1	3,604	-0.03%
2020/05/28	1	36.60	1	36.70	36.70	0	3,613	0.00%
2020/05/26	0	0.00	1	36.80	37.00	-1	3,549	-0.03%
2020/05/25	1	35.60	2	35.70	35.80	-1	3,519	-0.03%
2020/05/22	1	36.05	1	36.10	36.05	0	3,507	0.00%
2020/05/21	1	36.45	0	0.00	36.50	1	3,494	0.03%
2020/05/20	0.5	36.10	0	0.00	36.10	0.5	3,488	0.01%
2020/05/19	20	36.83	20	36.43	36.25	0	3,493	0.00%
2020/05/15	4	36.68	0	0.00	36.35	4	3,531	0.11%
2020/05/14	1	37.50	0	0.00	37.10	1	3,515	0.03%
2020/05/13	6	37.88	1	37.85	37.95	5	3,509	0.14%
2020/05/12	2	38.20	4	38.19	38.20	-2	3,502	-0.06%
2020/05/11	12	38.43	6	38.58	38.60	6	3,486	0.17%
2020/05/08	2	37.85	0	0.00	37.90	2	3,389	0.06%
2020/05/06	3	37.52	1	37.60	37.35	2	3,364	0.06%
2020/05/05	0	0.00	10	37.66	37.65	-10	3,364	-0.30%
2020/05/04	0	0.00	4	37.65	37.65	-4	3,364	-0.12%
2020/04/30	16.5	38.67	6	38.37	38.45	10.5	3,359	0.31%
2020/04/29	2	36.63	3	36.72	37.10	-1	3,229	-0.03%
2020/04/28	0	0.00	10	36.35	36.30	-10	3,230	-0.31%
2020/04/27	6	35.89	1	36.05	36.00	5	3,293	0.15%
2020/04/24	14	36.00	0	0.00	35.75	14	3,281	0.43%
2020/04/23	0.5	35.75	3	35.50	35.85	-2.5	3,191	-0.08%
2020/04/21	0	0.00	3	35.20	34.25	-3	3,148	-0.10%
2020/04/17	0	0.00	1	36.30	35.20	-1	3,171	-0.03%
2020/04/16	0	0.00	1	35.55	35.55	-1	3,164	-0.03%
2020/04/15	6	35.45	1	35.45	35.10	5	3,179	0.16%
2020/04/14	3	34.92	2	34.75	34.90	1	3,204	0.03%
2020/04/13	3	34.53	1	34.60	34.50	2	3,247	0.06%
2020/04/10	2	34.55	2	34.45	34.65	0	3,279	0.00%
2020/04/09	1	34.60	1	34.40	34.40	0	3,353	0.00%
2020/04/08	6	34.54	0	0.00	35.00	6	3,473	0.17%
2020/04/07	10	34.81	22	34.57	34.90	-12	3,459	-0.35%
2020/04/06	0	0.00	3	32.20	32.75	-3	3,453	-0.09%
2020/04/01	9	29.76	0	0.00	29.80	9	3,570	0.25%
2020/03/31	5	29.56	10	29.19	29.25	-5	3,641	-0.14%
2020/03/30	1	28.80	4	28.78	29.50	-3	3,626	-0.08%
2020/03/27	1	29.70	0	0.00	28.90	1	3,612	0.03%
2020/03/26	0	0.00	6	28.95	28.70	-6	3,601	-0.17%
2020/03/25	7	27.93	1	28.15	27.70	6	3,579	0.17%
2020/03/24	1	26.00	4	26.84	26.80	-3	3,562	-0.08%
2020/03/23	4	24.95	0	0.00	25.00	4	3,583	0.11%
2020/03/20	2	25.48	2	25.30	25.70	0	3,597	0.00%
2020/03/19	4	23.59	19	24.26	23.40	-15	3,583	-0.42%
2020/03/18	10	26.95	13	26.96	26.00	-3	3,620	-0.08%
2020/03/17	9	27.03	11	26.93	26.90	-2	3,842	-0.05%
2020/03/16	9	28.34	14	28.81	27.80	-5	3,911	-0.13%
2020/03/13	7	28.46	3	28.82	28.45	4	4,071	0.10%
2020/03/12	16	31.61	0	0.00	31.50	16	4,017	0.40%
2020/03/11	5	35.12	3	35.40	34.80	2	3,992	0.05%
2020/03/10	2	34.60	0	0.00	35.05	2	4,013	0.05%
2020/03/09	7	35.14	1	35.30	35.00	6	4,066	0.15%
2020/03/05	2	37.60	0	0.00	37.65	2	4,251	0.05%
2020/03/02	2	36.50	0	0.00	36.50	2	4,344	0.05%
2020/02/27	3	37.40	3	37.50	37.20	0	4,385	0.00%
2020/02/26	0	0.00	4	38.38	38.20	-4	4,383	-0.09%
2020/02/25	1	37.55	6	38.30	38.30	-5	4,392	-0.11%
2020/02/21	3	38.30	1	38.35	38.35	2	4,472	0.04%
2020/02/20	8	38.75	0	0.00	38.75	8	4,492	0.18%
2020/02/18	5	38.53	2	38.10	38.10	3	4,567	0.07%
2020/02/14	0	0.00	9	39.35	39.40	-9	5,007	-0.18%
2020/02/13	10	39.20	0	0.00	38.85	10	5,135	0.19%
2020/02/12	4	39.10	5	39.25	39.25	-1	5,342	-0.02%
2020/02/11	8	38.76	0	0.00	38.90	8	5,467	0.15%
2020/02/10	8	37.70	0	0.00	38.00	8	5,641	0.14%
2020/02/06	0	0.00	4	39.35	39.40	-4	5,885	-0.07%
2020/02/05	9	39.19	3	38.85	38.90	6	5,997	0.10%
2020/02/04	4	39.30	3	39.13	39.40	1	6,363	0.02%
2020/02/03	6	38.20	1	36.60	38.00	5	6,511	0.08%
2020/01/30	3	40.58	0	0.00	40.30	3	6,867	0.04%
2020/01/20	0	0.00	9	44.92	44.75	-9	6,931	-0.13%
2020/01/17	0	0.00	0.2	44.70	44.75	-0.2	7,059	0.00%
2020/01/16	1	44.50	0	0.00	44.70	1	7,236	0.01%
2020/01/15	3	44.33	1	44.40	44.10	2	7,475	0.03%
2020/01/13	8	43.55	14	43.54	43.60	-6	8,385	-0.07%
2020/01/10	7	43.15	0	0.00	43.40	7	8,464	0.08%
2020/01/08	2	43.00	2	43.60	43.25	0	8,763	0.00%
2020/01/07	5	43.26	5	43.10	43.00	0	8,956	0.00%
2020/01/06	7	44.39	2	44.45	44.15	5	9,363	0.05%
2020/01/03	10	45.24	0	0.00	45.35	10	9,819	0.10%
2020/01/02	1	45.70	5	47.05	45.90	-4	10,112	-0.04%
2019/12/31	3	45.97	0	0.00	45.80	3	10,155	0.03%
2019/12/30	10	46.33	2	46.20	46.10	8	10,186	0.08%
2019/12/27	5	45.50	14	45.65	46.00	-9	10,049	-0.09%
2019/12/26	1	44.10	4	44.93	44.80	-3	9,824	-0.03%
2019/12/24	4	43.76	4	43.75	43.85	0	9,720	0.00%
2019/12/23	5	44.04	2	44.00	43.75	3	9,746	0.03%
2019/12/20	2	43.95	2	43.70	43.45	0	9,733	0.00%
2019/12/19	0	0.00	2	43.23	43.20	-2	9,735	-0.02%
2019/12/18	5	43.72	1	43.65	43.40	4	9,748	0.04%
2019/12/17	1	44.00	5	44.10	43.90	-4	9,828	-0.04%
2019/12/16	0	0.00	1	43.90	44.10	-1	9,899	-0.01%
2019/12/13	3	44.05	10	43.94	43.70	-7	10,019	-0.07%
2019/12/12	6	45.87	7	45.57	44.65	-1	9,924	-0.01%
2019/12/11	1	44.90	7	45.15	45.25	-6	9,721	-0.06%
2019/12/10	9	44.83	5	44.91	44.80	4	9,684	0.04%
2019/12/09	1	44.15	4	44.50	43.85	-3	9,488	-0.03%
2019/12/06	0	0.00	3	44.00	44.15	-3	9,472	-0.03%
2019/12/05	0	0.00	1.2	43.13	43.30	-1.2	9,755	-0.01%
2019/12/04	4	43.10	0	0.00	43.00	4	9,952	0.04%
2019/12/03	43	44.00	42	44.64	43.90	1	9,913	0.01%
2019/11/29	16	42.34	3	43.10	43.15	13	9,734	0.13%
2019/11/28	4	43.38	0	0.00	43.45	4	9,673	0.04%
2019/11/27	0	0.00	1	43.60	43.55	-1	9,674	-0.01%
2019/11/26	2	43.20	3	43.43	43.50	-1	9,652	-0.01%
2019/11/25	0	0.00	1	42.60	42.75	-1	9,633	-0.01%
2019/11/22	16	42.38	1	42.80	42.35	15	9,644	0.16%
2019/11/21	0	0.00	32	42.68	42.60	-32	9,690	-0.33%
2019/11/20	1	42.60	12	42.71	42.35	-11	9,701	-0.11%
2019/11/19	0	0.00	1	43.70	43.20	-1	9,746	-0.01%
2019/11/18	1	43.25	11	43.45	43.50	-10	9,730	-0.10%
2019/11/15	6	42.56	3	42.72	43.05	3	9,742	0.03%
2019/11/14	16	42.26	3	42.35	42.20	13	9,773	0.13%
2019/11/13	46	42.87	78	42.07	42.10	-32	9,656	-0.33%
2019/11/12	25	44.76	22.4	44.65	44.65	2.6	9,317	0.03%
2019/11/11	53	45.83	30	45.15	45.20	23	9,183	0.25%
2019/11/08	20	45.08	82	45.46	45.70	-62	8,954	-0.69%
2019/11/07	78	45.30	78	44.68	44.95	0	8,821	0.00%
2019/11/06	64	44.44	71	44.43	44.60	-7	8,649	-0.08%
2019/11/05	44	44.32	30	44.09	44.05	14	8,518	0.16%
2019/11/04	65	45.72	61	44.96	45.00	4	8,393	0.05%
2019/11/01	110	46.19	107	46.25	45.90	3	8,267	0.04%	大買/大賣/
2019/10/31	51	45.17	60	45.90	45.70	-9	7,899	-0.11%
2019/10/30	76	45.20	73	45.57	45.00	3	7,712	0.04%
2019/10/29	85	45.25	66	45.34	44.75	19	7,522	0.25%
2019/10/28	18	44.38	16.5	44.78	44.20	1.5	7,296	0.02%
2019/10/25	27	44.51	11	43.75	43.80	16	7,172	0.22%
2019/10/24	22	45.45	21	45.01	44.80	1	7,057	0.01%
2019/10/23	26	45.92	6	45.65	45.05	20	6,886	0.29%
2019/10/22	35	47.72	85	47.75	46.00	-50	6,665	-0.75%
2019/10/21	2	43.83	0	0.00	44.00	2	5,805	0.03%
2019/10/18	2.4	43.35	16	43.62	43.60	-13.6	5,744	-0.24%
2019/10/17	5.2	43.30	5	43.35	43.35	0.2	5,658	0.00%
2019/10/16	14	43.59	39	44.13	43.05	-25	5,626	-0.44%
2019/10/15	62	43.90	36	43.89	43.30	26	5,344	0.49%
2019/10/14	23	43.30	27	43.58	44.55	-4	5,150	-0.08%
2019/10/09	36	39.72	40	39.95	40.50	-4	4,702	-0.09%
2019/10/08	45	38.69	18	39.05	38.50	27	4,309	0.63%
2019/10/07	20	37.26	19	36.97	37.35	1	4,173	0.02%
2019/10/04	0	0.00	8	36.43	36.55	-8	4,071	-0.20%
2019/10/01	2	35.00	0	0.00	35.20	2	3,992	0.05%
2019/09/27	0	0.00	7	34.71	34.80	-7	4,004	-0.17%
2019/09/26	1	36.00	0.1	35.80	35.60	0.9	3,976	0.02%
2019/09/25	1	35.40	0	0.00	35.55	1	3,944	0.03%
2019/09/24	1	36.40	0	0.00	36.00	1	3,936	0.03%
2019/09/23	2	36.15	0	0.00	36.45	2	3,901	0.05%
2019/09/20	26.6	36.59	0	0.00	36.10	26.6	3,869	0.69%
2019/09/19	2	36.55	0	0.00	36.50	2	3,745	0.05%
2019/09/18	12	36.75	7	36.38	37.00	5	3,653	0.14%
2019/09/16	0	0.00	10	36.25	35.95	-10	3,567	-0.28%
2019/09/12	10	35.53	10	35.37	36.15	0	3,531	0.00%
2019/09/11	6	34.72	1	34.85	34.70	5	3,454	0.14%
2019/09/10	9	34.98	1	34.90	34.80	8	3,423	0.23%
2019/09/09	14	36.69	13	37.51	35.70	1	3,350	0.03%
2019/09/06	8	36.11	4	36.20	36.60	4	3,022	0.13%
2019/09/05	0	0.00	5	35.05	34.85	-5	2,852	-0.18%
2019/09/03	2	35.43	1	35.20	35.20	1	2,837	0.04%
2019/09/02	0	0.00	3	34.78	34.80	-3	2,785	-0.11%
2019/08/30	0	0.00	3.2	35.05	34.65	-3.2	2,772	-0.12%
2019/08/29	0.4	34.50	0	0.00	34.50	0.4	2,747	0.01%
2019/08/27	1	33.85	0	0.00	33.75	1	2,691	0.04%
2019/08/26	1	33.60	4	33.54	33.35	-3	2,671	-0.11%
2019/08/23	4	35.69	0	0.00	35.30	4	2,631	0.15%
2019/08/22	4	35.93	4	35.86	35.75	0	2,602	0.00%
2019/08/20	3	35.35	0	0.00	35.05	3	2,497	0.12%
2019/08/19	8	35.14	12	34.95	35.05	-4	2,432	-0.16%
2019/08/16	1	32.90	4	32.49	32.90	-3	2,354	-0.13%
2019/08/14	0	0.00	1	32.50	31.85	-1	2,345	-0.04%
2019/08/13	0	0.00	1	31.80	31.90	-1	2,342	-0.04%
2019/08/12	1	32.05	0	0.00	31.90	1	2,381	0.04%
2019/08/08	1	32.10	1	31.75	32.00	0	2,394	0.00%
2019/08/07	0	0.00	3	31.35	31.05	-3	2,406	-0.12%
2019/08/06	1	30.50	0	0.00	30.50	1	2,497	0.04%
2019/08/05	0	0.00	4	31.10	30.80	-4	2,551	-0.16%
2019/08/02	3	32.03	16	32.20	31.80	-13	2,666	-0.49%
2019/08/01	1	33.50	0	0.00	33.35	1	2,703	0.04%
2019/07/31	6	33.45	0	0.00	34.00	6	2,807	0.21%
2019/07/29	16	35.77	1	35.85	35.65	15	2,808	0.53%
2019/07/26	0	0.00	3	35.78	35.70	-3	2,837	-0.11%
2019/07/25	0	0.00	1	34.95	35.30	-1	2,875	-0.03%
2019/07/24	4	35.04	3	34.75	34.65	1	2,889	0.03%
2019/07/23	0	0.00	3	35.80	35.15	-3	2,959	-0.10%
2019/07/22	7	35.21	0	0.00	35.15	7	3,052	0.23%
2019/07/19	2	35.23	0	0.00	35.10	2	3,036	0.07%
2019/07/18	1	35.05	0	0.00	34.90	1	3,040	0.03%
2019/07/17	0	0.00	5	34.98	35.20	-5	3,007	-0.17%
2019/07/16	34	35.63	30	35.12	35.10	4	3,048	0.13%
2019/07/15	0	0.00	11	34.87	35.15	-11	3,079	-0.36%
2019/07/12	1	35.85	3	35.63	35.80	-2	3,119	-0.06%
2019/07/11	73	36.22	46	36.10	36.80	27	3,099	0.87%
2019/07/10	0	0.00	9	34.17	35.80	-9	2,908	-0.31%
2019/07/04	6	32.80	2	32.63	32.90	4	3,180	0.13%
2019/07/03	1	32.10	0	0.00	32.10	1	3,236	0.03%
2019/07/01	1	32.20	3	32.52	32.60	-2	3,839	-0.05%
2019/06/26	1	31.45	0	0.00	31.45	1	3,933	0.03%
2019/06/25	2	31.48	0	0.00	31.45	2	4,004	0.05%
2019/06/21	3	32.85	5	32.97	31.70	-2	4,317	-0.05%
2019/06/13	2	31.98	0	0.00	31.50	2	4,625	0.04%
2019/06/12	2	32.73	0	0.00	32.95	2	4,701	0.04%
2019/06/11	0	0.00	1	31.70	31.15	-1	4,830	-0.02%
2019/05/30	0	0.00	2	31.65	31.40	-2	7,087	-0.03%
2019/05/28	0	0.00	1	31.55	30.50	-1	7,127	-0.01%
2019/05/27	4	31.33	0	0.00	31.50	4	7,188	0.06%
2019/05/24	1	31.55	0	0.00	31.60	1	7,203	0.01%
2019/05/23	1	31.20	1	31.10	30.90	0	7,217	0.00%
2019/05/22	3	33.10	0	0.00	32.20	3	7,189	0.04%
2019/05/21	0	0.00	1	32.70	32.65	-1	7,196	-0.01%
2019/05/17	13	33.08	11	32.93	31.55	2	7,296	0.03%
2019/05/16	0	0.00	5	33.40	32.85	-5	7,308	-0.07%
2019/05/15	1	33.95	1	34.05	33.95	0	7,297	0.00%
2019/05/14	4	32.08	5	32.44	33.00	-1	7,285	-0.01%
2019/05/10	0	0.00	1	35.00	33.70	-1	7,109	-0.01%
2019/05/09	2	35.83	0	0.00	35.45	2	6,976	0.03%
2019/05/08	7	35.92	4	35.55	35.35	3	6,904	0.04%
2019/05/07	3	38.10	1	38.10	37.35	2	6,796	0.03%
2019/05/06	2	38.50	0	0.00	37.90	2	6,747	0.03%
2019/05/03	1	38.20	3	38.75	39.00	-2	6,703	-0.03%
2019/05/02	3	38.48	1	39.00	38.80	2	6,634	0.03%
2019/04/24	0	0.00	0.3	37.90	37.85	-0.3	6,232	0.00%
2019/04/23	0	0.00	21.1	38.01	37.95	-21.1	6,208	-0.34%
2019/04/22	22	38.77	3	38.98	38.65	19	6,181	0.31%
2019/04/19	6	38.24	5	37.93	37.70	1	6,119	0.02%
2019/04/18	0	0.00	3	38.60	38.25	-3	6,016	-0.05%
2019/04/17	8	39.78	3	40.00	39.20	5	5,932	0.08%
2019/04/16	5	39.87	0	0.00	39.50	5	5,834	0.09%
2019/04/15	1	38.85	0	0.00	40.20	1	5,761	0.02%
2019/04/12	10	39.50	20	40.12	38.95	-10	5,677	-0.18%
2019/04/11	5	40.39	2	40.20	40.05	3	5,554	0.05%
2019/04/10	14	41.70	1	41.70	41.10	13	5,459	0.24%
2019/04/09	14	42.73	0	0.00	42.90	14	5,339	0.26%
2019/04/08	6	44.45	4	44.26	43.05	2	5,252	0.04%
2019/04/03	18	42.31	34	41.98	43.45	-16	5,053	-0.32%
2019/04/02	3	39.52	10	39.62	39.50	-7	4,620	-0.15%
2019/04/01	5	38.91	1	38.85	39.00	4	4,567	0.09%
2019/03/28	6	39.13	2	39.78	39.05	4	4,497	0.09%
2019/03/27	2	40.20	11	40.10	40.75	-9	4,438	-0.20%
2019/03/26	4	39.75	13	39.18	39.00	-9	4,258	-0.21%
2019/03/25	1	37.20	2	38.10	38.00	-1	4,125	-0.02%
2019/03/22	0	0.00	4	38.65	38.25	-4	4,042	-0.10%
2019/03/21	4	38.15	2	38.03	38.65	2	3,975	0.05%
2019/03/20	9	38.18	7	38.56	38.15	2	3,961	0.05%
2019/03/19	9	38.56	7	38.84	38.00	2	3,894	0.05%
2019/03/15	2	39.98	7	40.07	38.50	-5	3,726	-0.13%
2019/03/14	14	39.97	3	39.85	40.65	11	3,582	0.31%
2019/03/13	5	39.97	11	39.20	40.30	-6	3,419	-0.18%
2019/03/12	9	38.37	53	39.52	37.55	-44	3,078	-1.43%
2019/03/11	16	38.13	29	38.24	38.60	-13	2,521	-0.52%
2019/03/08	0	0.00	1	34.85	35.10	-1	2,187	-0.05%
2019/03/07	10	34.70	10	34.06	35.10	0	2,108	0.00%
2019/03/06	17	33.49	20	33.40	34.70	-3	1,888	-0.16%
2019/03/05	11	32.22	10	32.42	31.95	1	1,550	0.06%
2019/02/26	0	0.00	1	29.00	28.35	-1	1,179	-0.08%
2019/02/22	1	27.50	0	0.00	27.30	1	1,125	0.09%
2019/02/18	3	28.15	2	28.03	28.00	1	1,411	0.07%
2019/02/13	1	25.10	0	0.00	25.05	1	1,222	0.08%
2019/01/30	10	24.00	0	0.00	23.95	10	1,182	0.85%
2019/01/09	0	0.00	0	23.25	23.40	0	1,234	0.00%
2019/01/08	0	0.00	1	23.10	22.95	-1	1,237	-0.08%
2018/12/21	0	0.00	5	22.86	23.50	-5	1,362	-0.37%
2018/12/20	0	0.00	15	23.01	22.95	-15	1,353	-1.11%
2018/12/19	0	0.00	15	23.91	23.70	-15	1,348	-1.11%
2018/12/18	1	24.30	51	23.90	23.85	-50	1,350	-3.70%
2018/12/06	25	24.70	12	24.85	24.30	13	1,444	0.90%
2018/12/03	1	25.15	0	0.00	25.25	1	1,434	0.07%
2018/11/22	0	0.00	1	24.65	24.35	-1	1,335	-0.07%
2018/11/20	23	24.32	1	24.15	24.15	22	1,301	1.69%
2018/11/19	51	23.91	2	24.00	24.10	49	1,272	3.85%
2018/11/16	9	23.87	8	24.23	24.00	1	1,240	0.08%
2018/10/26	0	0.00	2	20.35	20.15	-2	1,103	-0.18%
2018/10/24	2	21.05	0	0.00	20.85	2	1,128	0.18%
2018/10/23	0	0.00	3	20.82	20.80	-3	1,131	-0.27%
2018/10/11	1	22.00	2	22.00	21.85	-1	1,110	-0.09%
2018/09/28	5	25.90	0	0.00	25.90	5	1,046	0.48%
2018/09/27	2	26.03	0	0.00	25.95	2	1,038	0.19%
2018/09/26	2	26.10	0	0.00	26.10	2	1,034	0.19%
2018/09/21	3	26.33	5	26.25	25.85	-2	1,029	-0.19%
2018/09/20	1	26.55	0	0.00	26.50	1	936	0.11%
2018/09/17	6	27.72	0	0.00	28.20	6	920	0.65%
2018/09/10	0	0.00	3	26.70	27.05	-3	937	-0.32%
2018/09/05	0	0.00	3	28.00	27.75	-3	944	-0.32%
2018/08/29	0	0.00	1	28.45	28.60	-1	989	-0.10%
2018/08/28	0	0.00	1	28.30	28.10	-1	990	-0.10%
2018/08/23	5	27.75	0	0.00	27.90	5	1,025	0.49%
2018/08/21	2	27.50	0	0.00	27.60	2	1,026	0.19%
2018/08/16	1	27.60	0	0.00	27.65	1	1,028	0.10%
2018/08/15	24	28.23	28	27.82	28.30	-4	1,018	-0.39%
2018/08/14	3	29.47	0	0.00	29.45	3	964	0.31%
2018/08/13	0	0.00	10	29.86	29.80	-10	967	-1.03%
2018/08/09	10	30.75	0	0.00	30.70	10	973	1.03%
2018/08/08	0	0.00	0	31.15	30.85	0	1,059	0.00%
2018/08/07	2	30.80	0	0.00	30.85	2	1,063	0.19%
2018/08/03	1	30.70	0	0.00	30.80	1	1,063	0.09%
2018/08/02	19	31.03	0	0.00	30.80	19	1,054	1.80%
2018/07/25	0	0.00	0.1	32.50	32.50	-0.1	1,058	0.00%
2018/07/19	3	32.60	2	32.60	32.55	1	1,094	0.09%
2018/07/17	3	31.75	1	32.00	31.90	2	1,083	0.18%
2018/07/13	2	31.70	0	0.00	31.70	2	1,092	0.18%
2018/07/11	2	31.23	2	31.25	31.15	0	1,098	0.00%
2018/07/06	0	0.00	1	30.85	30.65	-1	1,088	-0.09%
2018/07/05	0	0.00	3	31.78	31.80	-3	1,073	-0.28%
2018/07/03	0	0.00	2	32.55	32.15	-2	1,091	-0.18%
2018/06/29	0	0.00	13	32.35	32.50	-13	1,093	-1.19%
2018/06/28	10	32.10	0	0.00	32.10	10	1,090	0.92%
2018/06/27	1	33.00	1	32.80	32.70	0	1,087	0.00%
2018/06/26	0	0.00	1	33.00	33.00	-1	1,081	-0.09%
2018/06/25	0	0.00	23	34.21	34.00	-23	1,063	-2.16%
2018/06/22	21	34.50	1	34.55	34.45	20	1,049	1.91%
2018/06/20	3	35.10	0	0.00	35.15	3	1,036	0.29%
2018/06/19	3	36.18	0	0.00	35.55	3	1,031	0.29%
2018/06/14	0	0.00	4	35.95	35.90	-4	990	-0.40%
2018/06/13	0	0.00	1	35.95	35.95	-1	991	-0.10%
2018/06/12	1	36.00	3	35.75	35.80	-2	975	-0.21%
2018/06/11	0	0.00	5	36.39	36.35	-5	965	-0.52%
2018/06/08	0	0.00	4	36.11	36.05	-4	964	-0.41%
2018/06/07	1	36.60	0	0.00	36.30	1	961	0.10%
2018/06/06	1	35.80	0	0.00	35.65	1	942	0.11%
2018/06/04	2	35.70	0	0.00	35.70	2	934	0.21%
2018/06/01	1	35.50	0	0.00	35.45	1	963	0.10%
2018/05/31	3	35.13	0	0.00	35.45	3	970	0.31%
2018/05/30	2	35.10	2	35.15	35.05	0	966	0.00%
2018/05/29	2	35.48	2	35.40	35.40	0	969	0.00%
2018/05/28	2	35.43	0	0.00	35.35	2	975	0.20%
2018/05/25	1	35.20	0	0.00	35.25	1	962	0.10%
2018/05/24	3	35.25	0	0.00	35.20	3	968	0.31%
2018/05/23	0	0.00	1	35.15	35.15	-1	977	-0.10%
2018/05/21	5	35.15	20	35.05	35.15	-15	1,002	-1.50%
2018/05/18	20	35.10	0	0.00	35.05	20	1,007	1.98%
2018/05/17	7	35.76	0	0.00	35.75	7	1,004	0.70%
2018/05/16	16	35.75	9	36.24	35.55	7	991	0.71%
2018/05/10	0	0.00	1	41.00	40.40	-1	996	-0.10%
2018/05/09	2	40.60	1	40.45	41.00	1	998	0.10%
2018/05/03	1	38.70	0	0.00	39.00	1	977	0.10%
2018/04/23	0	0.00	1	40.10	40.25	-1	1,006	-0.10%
2018/04/20	0	0.00	10	40.50	40.80	-10	1,010	-0.99%
2018/04/18	3	40.10	0	0.00	40.75	3	1,017	0.29%
2018/04/17	0	0.00	1	40.40	40.30	-1	1,032	-0.10%
2018/04/11	2	40.55	0	0.00	40.40	2	1,136	0.18%
2018/04/09	0	0.00	0.1	40.10	40.05	-0.1	1,182	-0.01%
2018/03/31	1	40.70	0	0.00	40.75	1	1,194	0.08%
2018/03/30	0	0.00	3	40.58	41.00	-3	1,199	-0.25%
2018/03/29	0	0.00	2	40.83	40.80	-2	1,211	-0.17%
2018/03/27	1	40.90	0	0.00	41.00	1	1,225	0.08%
2018/03/23	1	40.55	0	0.00	40.50	1	1,277	0.08%
2018/03/22	2	41.90	30	42.09	41.70	-28	1,372	-2.04%
2018/03/20	0	0.00	10	42.05	42.05	-10	1,465	-0.68%
2018/03/16	11	42.80	0	0.00	42.55	11	1,616	0.68%
2018/03/15	0	0.00	1	43.10	43.10	-1	1,668	-0.06%
2018/03/13	0	0.00	1	43.00	43.00	-1	1,748	-0.06%
2018/03/09	5	42.45	0	0.00	42.70	5	1,794	0.28%
2018/03/08	2	42.93	0	0.00	42.90	2	1,811	0.11%
2018/03/07	7	42.74	2	42.78	42.85	5	1,843	0.27%
2018/03/06	1	42.70	1	42.00	42.60	0	1,828	0.00%
2018/03/05	1	41.80	0	0.00	41.50	1	1,829	0.05%
2018/02/21	2	41.63	0	0.00	41.55	2	2,072	0.10%
2018/02/09	1	39.90	0	0.00	41.10	1	2,135	0.05%
2018/02/08	0	0.00	1	41.90	41.90	-1	2,158	-0.05%
2018/02/07	1	42.70	0	0.00	41.70	1	2,171	0.05%
2018/02/06	3	41.53	34	41.51	41.75	-31	2,182	-1.42%
2018/02/05	6	45.40	0	0.00	45.60	6	2,157	0.28%
2018/02/02	0	0.00	3	46.48	46.95	-3	2,198	-0.14%
2018/02/01	0	0.00	2	46.30	46.15	-2	2,287	-0.09%
2018/01/31	2	46.15	0.2	46.00	45.95	1.8	2,460	0.07%
2018/01/26	2	45.50	0	0.00	45.50	2	2,505	0.08%
2018/01/25	1	46.00	0	0.00	46.00	1	2,542	0.04%
2018/01/24	10	46.15	0	0.00	46.30	10	2,547	0.39%
2018/01/23	2	46.93	0.5	46.75	46.75	1.5	2,552	0.06%
2018/01/22	3	46.80	0	0.00	46.75	3	2,593	0.12%
2018/01/19	2	47.50	0	0.00	47.40	2	2,660	0.08%
2018/01/17	2	47.30	0	0.00	47.40	2	2,887	0.07%
2018/01/16	1	47.60	0	0.00	47.60	1	2,913	0.03%
2018/01/15	4	47.65	0	0.00	47.80	4	2,946	0.14%
2018/01/10	1	48.05	0	0.00	48.10	1	3,084	0.03%
2018/01/09	5	47.90	0	0.00	48.00	5	3,122	0.16%
2018/01/08	1	48.90	0	0.00	48.70	1	3,146	0.03%
2018/01/05	1	49.70	0	0.00	49.70	1	3,229	0.03%
2018/01/04	4	50.25	6	49.50	49.45	-2	3,273	-0.06%
2018/01/02	0	0.00	18	49.50	49.30	-18	3,458	-0.52%