正崴 (2392)-統一-嘉義券商分點個股進出

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
73.4
漲跌
▲4.9
漲幅
+7.15%
成交量
17,190張
產業
上市電子零組件類股
635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	0	0.00	2	73.40	73.40	-2	15,863	-0.01%
2024/12/16	2	69.00	0	0.00	68.50	2	15,631	0.01%
2024/12/13	20	70.90	1	71.60	70.50	19	15,526	0.12%
2024/12/12	2	73.60	0	0.00	72.50	2	15,450	0.01%
2024/12/11	3	73.30	3	74.50	73.70	0	15,469	0.00%
2024/12/10	0	75.50	0	0.00	73.60	0	15,379	0.00%
2024/12/09	4	74.77	0	0.00	75.20	4	15,324	0.03%
2024/12/06	9	78.46	9	78.32	78.60	0	15,061	0.00%
2024/12/05	10	79.92	7	78.77	78.70	3	14,902	0.02%
2024/12/04	3	79.20	9	79.14	78.80	-6	14,320	-0.04%
2024/12/03	4	78.40	5	78.58	78.10	-1	14,217	-0.01%
2024/12/02	26	78.92	8	78.03	77.80	18	14,075	0.13%
2024/11/29	39	78.91	24	79.54	79.60	15	13,892	0.11%
2024/11/28	2	77.80	6	78.85	78.00	-4	13,541	-0.03%
2024/11/27	2	86.50	1	82.50	81.30	1	12,956	0.01%
2024/11/26	20	86.20	22	86.50	87.70	-2	12,127	-0.02%
2024/11/25	6.1	86.89	64.7	85.76	87.80	-58.6	11,388	-0.51%
2024/11/22	0	0.00	7	79.90	79.90	-7	9,470	-0.07%
2024/11/21	18	73.21	4	73.25	72.70	14	9,244	0.15%
2024/11/20	5	72.52	4	73.60	72.80	1	9,151	0.01%
2024/11/19	23	73.09	32	73.34	75.10	-9	8,982	-0.10%
2024/11/18	25	73.26	13	73.05	72.20	12	8,775	0.14%
2024/11/15	42	74.32	7	73.29	72.60	35	8,468	0.41%
2024/11/14	10	73.78	50	73.33	72.00	-40	8,001	-0.50%
2024/11/13	69	74.20	63.1	73.84	75.10	5.9	7,525	0.08%
2024/11/12	5.1	72.50	1	72.30	71.60	4.1	6,900	0.06%
2024/11/11	22.1	74.36	30.1	74.63	74.50	-8.1	6,708	-0.12%
2024/11/08	2.2	75.11	19	72.23	74.20	-16.8	6,099	-0.28%
2024/11/07	18	68.43	1	69.50	69.50	17	5,274	0.32%
2024/11/06	20	63.20	4	63.50	63.20	16	4,993	0.32%
2024/11/05	2	62.90	2	63.20	62.80	0	5,131	0.00%
2024/11/04	4	62.20	0	0.00	62.00	4	5,345	0.07%
2024/11/01	2	63.00	3	63.10	63.10	-1	5,369	-0.02%
2024/10/30	10	64.10	12	62.60	64.80	-2	5,410	-0.04%
2024/10/25	3	62.20	0	0.00	62.90	3	5,304	0.06%
2024/10/24	3	61.93	0	0.00	61.80	3	5,399	0.06%
2024/10/23	5	62.04	0	0.00	62.10	5	5,482	0.09%
2024/10/22	6	61.75	0	0.00	61.80	6	5,571	0.11%
2024/10/21	0	0.00	6	62.20	62.10	-6	5,751	-0.10%
2024/10/18	2	60.80	0	0.00	60.70	2	5,914	0.03%
2024/10/17	2	61.80	1	62.00	61.60	1	6,084	0.02%
2024/10/16	2	60.80	0	0.00	60.80	2	6,258	0.03%
2024/10/14	0	0.00	1	60.60	61.90	-1	6,696	-0.01%
2024/10/11	1	60.50	0	0.00	59.80	1	7,153	0.01%
2024/10/09	21	62.20	0	0.00	61.60	21	8,150	0.26%
2024/10/08	0	0.00	0.3	62.90	62.20	-0.3	9,853	0.00%
2024/10/07	1	63.50	0	0.00	63.80	1	11,621	0.01%
2024/10/04	1	63.50	2	64.25	63.40	-1	12,482	-0.01%
2024/10/01	1	63.80	0	0.00	64.00	1	12,736	0.01%
2024/09/30	0	0.00	1	64.30	64.30	-1	12,809	-0.01%
2024/09/26	2	65.95	0	0.00	64.80	2	13,051	0.02%
2024/09/25	0	0.00	1	65.40	65.60	-1	13,171	-0.01%
2024/09/24	0	0.00	8	64.38	64.50	-8	13,450	-0.06%
2024/09/23	1	64.80	2	65.45	64.90	-1	13,686	-0.01%
2024/09/20	4	66.48	3	66.77	64.20	1	13,960	0.01%
2024/09/19	1	63.90	0	0.00	65.30	1	13,917	0.01%
2024/09/18	26	64.45	0	0.00	62.60	26	14,049	0.19%
2024/09/16	6	64.25	0	0.00	64.60	6	14,589	0.04%
2024/09/13	2	64.00	1	64.40	64.20	1	14,840	0.01%
2024/09/12	0	0.00	1	63.70	64.60	-1	15,139	-0.01%
2024/09/10	0	0.00	1	63.20	61.70	-1	15,751	-0.01%
2024/09/05	2	63.40	1	63.10	62.80	1	17,300	0.01%
2024/09/04	6	62.47	1	63.50	63.00	5	17,298	0.03%
2024/09/03	2	69.65	1	70.10	68.30	1	17,213	0.01%
2024/09/02	2	71.05	1	70.90	70.00	1	17,269	0.01%
2024/08/30	2	73.50	2	72.35	71.50	0	17,202	0.00%
2024/08/29	3	70.47	0	0.00	70.40	3	16,956	0.02%
2024/08/28	14	71.32	4	71.23	71.50	10	16,878	0.06%
2024/08/27	1	69.00	17	68.87	69.00	-16	16,614	-0.10%
2024/08/26	2	66.50	0	0.00	65.80	2	16,586	0.01%
2024/08/23	3	66.50	0	0.00	67.10	3	16,638	0.02%
2024/08/22	3	67.37	0	0.00	67.50	3	16,791	0.02%
2024/08/21	8	68.59	1	68.00	67.90	7	17,412	0.04%
2024/08/20	4	68.20	1	68.50	69.50	3	18,218	0.02%
2024/08/19	0	0.00	0.6	66.90	66.70	-0.6	18,991	0.00%
2024/08/15	0	0.00	1	66.00	65.90	-1	19,609	-0.01%
2024/08/14	1	67.90	2	66.20	66.30	-1	20,179	0.00%
2024/08/13	0	0.00	1	67.20	67.30	-1	20,223	0.00%
2024/08/12	1	67.40	0	0.00	66.80	1	20,212	0.00%
2024/08/09	2	66.65	1	66.10	66.90	1	20,242	0.00%
2024/08/07	3	64.50	2	65.40	66.00	1	20,270	0.00%
2024/08/06	0	0.00	1	57.00	60.70	-1	20,133	0.00%
2024/08/05	1	62.80	2	62.90	62.70	-1	19,946	-0.01%
2024/08/01	1	73.20	0	0.00	74.00	1	19,997	0.01%
2024/07/31	1	71.50	0	0.00	70.30	1	20,024	0.00%
2024/07/23	6	75.00	0	0.00	74.00	6	19,904	0.03%
2024/07/22	1	76.00	1	74.50	74.50	0	19,802	0.00%
2024/07/19	3	80.60	0	0.00	76.80	3	19,624	0.02%
2024/07/18	0	0.00	1	80.00	79.80	-1	19,458	-0.01%
2024/07/17	0.1	85.50	0	0.00	83.60	0.1	19,273	0.00%
2024/07/16	12	85.38	0	0.00	84.40	12	19,090	0.06%
2024/07/15	2	90.75	1	87.60	86.10	1	18,952	0.01%
2024/07/12	3	88.47	12	88.58	89.50	-9	18,704	-0.05%
2024/07/11	23.6	91.70	18	93.23	89.60	5.6	18,215	0.03%
2024/07/10	60	91.09	58	89.94	90.00	2	17,228	0.01%
2024/07/09	11	86.58	33	85.73	89.10	-22	15,502	-0.14%
2024/07/08	23	81.09	10	80.95	81.00	13	13,719	0.09%
2024/07/05	7	79.03	0	0.00	79.00	7	12,866	0.05%
2024/07/02	1	75.80	61	76.05	76.90	-60	12,413	-0.48%
2024/06/28	1	79.30	3	80.00	79.00	-2	12,141	-0.02%
2024/06/27	1	78.00	1	79.20	77.70	0	11,918	0.00%
2024/06/26	0	0.00	7	78.97	77.50	-7	11,835	-0.06%
2024/06/25	1	74.20	1	75.60	76.30	0	11,610	0.00%
2024/06/24	7	75.96	0	0.00	75.30	7	11,628	0.06%
2024/06/21	1	78.20	12	79.90	77.70	-11	11,472	-0.10%
2024/06/19	1	75.90	2	76.25	74.60	-1	10,646	-0.01%
2024/06/18	0	0.00	13	79.48	77.40	-13	10,334	-0.13%
2024/06/17	0	0.00	3	78.77	78.70	-3	9,912	-0.03%
2024/06/14	13	80.41	17.4	79.34	79.70	-4.4	9,647	-0.05%
2024/06/13	9	73.89	13	74.82	75.90	-4	8,601	-0.05%
2024/06/12	0	0.00	1	67.30	69.00	-1	8,254	-0.01%
2024/06/11	0	0.00	1	72.40	69.20	-1	8,037	-0.01%
2024/06/07	1	68.60	0	0.00	70.50	1	8,047	0.01%
2024/06/06	1	67.80	0	0.00	66.60	1	8,085	0.01%
2024/06/05	1	70.50	0	0.00	69.60	1	7,991	0.01%
2024/06/04	1	72.20	0	0.00	71.20	1	7,988	0.01%
2024/06/03	0	0.00	1	73.10	72.40	-1	7,971	-0.01%
2024/05/31	3	73.43	0	0.00	72.00	3	7,949	0.04%
2024/05/29	2	76.35	0	0.00	75.00	2	7,869	0.03%
2024/05/28	9	75.20	0	0.00	75.80	9	7,803	0.12%
2024/05/27	16	75.31	22	75.21	73.90	-6	7,632	-0.08%
2024/05/24	10	73.13	14	73.38	72.20	-4	7,015	-0.06%
2024/05/23	1	71.00	8	71.64	73.30	-7	6,116	-0.11%
2024/05/22	0	0.00	15	65.54	66.70	-15	5,175	-0.29%
2024/05/21	4	58.58	1	59.10	60.70	3	4,835	0.06%
2024/05/20	1	58.90	7	58.14	58.50	-6	4,496	-0.13%
2024/05/17	1	53.50	11	53.60	53.70	-10	3,911	-0.26%
2024/05/15	7	52.53	3	51.73	51.60	4	3,721	0.11%
2024/05/14	0	0.00	20	50.90	51.50	-20	3,610	-0.55%
2024/05/13	30	50.63	0	0.00	51.60	30	3,527	0.85%
2024/05/10	0	0.00	1	48.20	48.75	-1	3,315	-0.03%
2024/05/09	0	0.00	1	49.40	48.80	-1	3,289	-0.03%
2024/05/07	2	50.20	7	49.78	49.45	-5	3,130	-0.16%
2024/05/06	4	49.13	0	0.00	49.50	4	2,921	0.14%
2024/05/03	7	48.70	1	48.75	48.75	6	2,761	0.22%
2024/04/18	0	0.00	1	45.60	46.25	-1	2,388	-0.04%
2024/04/17	0	0.00	1	44.50	44.45	-1	2,355	-0.04%
2024/04/12	1	46.30	1	46.20	46.25	0	2,301	0.00%
2024/04/11	1	45.75	0	0.00	45.85	1	2,300	0.04%
2024/04/10	12	46.30	0	0.00	46.65	12	2,389	0.50%
2024/04/09	13	46.30	1	46.50	46.25	12	2,395	0.50%
2024/04/03	11	46.55	0	0.00	46.35	11	2,378	0.46%
2024/04/02	10	47.00	0	0.00	47.00	10	2,371	0.42%
2024/04/01	1	47.10	2	47.50	47.10	-1	2,388	-0.04%
2024/03/29	3	46.87	1	48.85	46.40	2	2,313	0.09%
2024/03/22	0	0.00	3	45.10	45.00	-3	2,139	-0.14%
2024/03/20	1	44.40	0	0.00	44.40	1	2,327	0.04%
2024/03/15	2	45.15	0	0.00	44.15	2	3,287	0.06%
2024/03/13	1	45.80	1	46.20	45.15	0	3,437	0.00%
2024/03/06	0	0.00	2	46.05	46.05	-2	3,334	-0.06%
2024/03/05	1	45.95	1	46.20	46.50	0	3,341	0.00%
2024/03/04	2	45.88	0	0.00	45.85	2	3,355	0.06%
2024/02/29	0	0.00	2	45.30	45.45	-2	3,380	-0.06%
2024/02/26	0	0.00	1	44.35	44.50	-1	3,391	-0.03%
2024/02/23	1	44.00	0	0.00	43.90	1	3,346	0.03%
2024/01/29	0	0.00	3	44.50	44.80	-3	3,325	-0.09%
2024/01/17	0	0.00	5	44.15	44.15	-5	3,288	-0.15%
2024/01/16	0	0.00	5	44.55	44.65	-5	3,273	-0.15%
2024/01/10	2	44.85	0	0.00	44.75	2	3,293	0.06%
2024/01/04	1	47.45	0	0.00	46.10	1	3,261	0.03%
2023/12/25	12	48.35	0	0.00	48.10	12	3,137	0.38%
2023/12/21	0	0.00	1	49.00	48.80	-1	3,163	-0.03%
2023/12/20	1	49.75	2	49.70	49.90	-1	3,185	-0.03%
2023/12/14	0	0.00	0.1	49.95	50.00	-0.1	3,012	0.00%
2023/12/13	1	49.60	0	0.00	49.60	1	2,903	0.03%
2023/12/12	2	50.10	13	50.23	51.60	-11	2,612	-0.42%
2023/12/11	2	47.15	6	46.93	47.10	-4	2,064	-0.19%
2023/12/07	0	0.00	4	45.20	44.80	-4	1,949	-0.21%
2023/12/06	0	0.00	1	44.90	45.00	-1	1,967	-0.05%
2023/11/30	0	0.00	1	44.50	44.10	-1	2,001	-0.05%
2023/11/28	0	0.00	4	43.90	43.90	-4	2,078	-0.19%
2023/11/27	2	43.53	2	44.00	43.35	0	2,148	0.00%
2023/11/24	0	0.00	2	42.45	42.65	-2	2,203	-0.09%
2023/11/13	0	0.00	1	40.45	40.60	-1	2,331	-0.04%
2023/11/10	2	39.00	0	0.00	39.15	2	2,346	0.09%
2023/11/08	1	39.50	0	0.00	39.65	1	2,500	0.04%
2023/10/24	10	38.90	0	0.00	39.10	10	2,641	0.38%
2023/10/11	0	0.00	3	41.15	41.10	-3	2,993	-0.10%
2023/10/03	0	0.00	3	41.10	41.05	-3	3,016	-0.10%
2023/09/27	4	40.40	0	0.00	40.35	4	3,132	0.13%
2023/09/26	9	41.18	0	0.00	40.95	9	3,146	0.29%
2023/09/25	6	42.13	0	0.00	41.90	6	3,118	0.19%
2023/09/19	2	43.65	0	0.00	42.75	2	3,033	0.07%
2023/09/13	1	44.00	0	0.00	44.40	1	2,898	0.03%
2023/09/12	6	43.85	0	0.00	43.80	6	2,897	0.21%
2023/09/04	0	0.00	1	47.00	46.65	-1	2,804	-0.04%
2023/09/01	1	46.25	0	0.00	45.85	1	2,740	0.04%
2023/08/31	0	0.00	19	46.56	46.65	-19	2,656	-0.72%
2023/08/29	0	0.00	1	44.15	44.10	-1	2,428	-0.04%
2023/08/23	0	0.00	4	43.20	42.95	-4	2,425	-0.16%
2023/08/22	0	0.00	7	42.40	42.60	-7	2,386	-0.29%
2023/08/14	2	39.55	0	0.00	39.95	2	2,106	0.09%
2023/08/08	0	0.00	4	39.85	40.00	-4	2,112	-0.19%
2023/08/01	2	38.75	0	0.00	38.70	2	2,050	0.10%
2023/07/28	2	39.40	0	0.00	39.70	2	2,008	0.10%
2023/07/25	0	0.00	1	43.20	43.30	-1	1,855	-0.05%
2023/07/21	0	0.00	1	42.95	42.95	-1	1,720	-0.06%
2023/07/19	1	43.30	0	0.00	42.80	1	1,639	0.06%
2023/07/06	1	44.35	16	44.15	43.70	-15	1,839	-0.82%
2023/07/04	0	0.00	1	43.25	43.25	-1	1,720	-0.06%
2023/07/03	0	0.00	1	42.60	42.75	-1	1,688	-0.06%
2023/06/28	0	0.00	1	42.30	42.00	-1	1,691	-0.06%
2023/06/27	0	0.00	8	42.47	42.25	-8	1,705	-0.47%
2023/06/26	0	0.00	1	43.05	42.55	-1	1,751	-0.06%
2023/06/21	0	0.00	2	41.80	41.90	-2	1,884	-0.11%
2023/06/13	1	41.85	1	42.00	42.05	0	1,890	0.00%
2023/06/12	5	42.30	0	0.00	41.90	5	1,870	0.27%
2023/06/09	0	0.00	3	40.90	41.05	-3	1,790	-0.17%
2023/06/06	0	0.00	1	42.15	41.85	-1	1,808	-0.06%
2023/05/31	4	41.81	0	0.00	41.65	4	1,784	0.22%
2023/05/30	1	40.35	2	40.35	40.35	-1	1,698	-0.06%
2023/05/26	2	39.95	0	0.00	40.00	2	1,734	0.12%
2023/05/19	0	0.00	5	40.15	40.05	-5	1,758	-0.28%
2023/05/16	2	39.40	1	39.55	39.50	1	1,757	0.06%
2023/05/15	4	39.38	0	0.00	39.50	4	1,763	0.23%
2023/05/11	0	0.00	1	41.00	40.70	-1	1,783	-0.06%
2023/05/05	1	41.90	0	0.00	41.40	1	1,910	0.05%
2023/05/03	10	42.20	0	0.00	42.10	10	1,959	0.51%
2023/04/28	1	41.90	0	0.00	41.90	1	2,000	0.05%
2023/04/26	0	0.00	2	40.90	41.30	-2	1,981	-0.10%
2023/04/25	0	0.00	1	40.55	40.60	-1	1,982	-0.05%
2023/04/21	0	0.00	5	41.45	41.45	-5	1,950	-0.26%
2023/04/20	1	42.55	6	42.35	42.35	-5	1,929	-0.26%
2023/04/19	0	0.00	1	43.50	43.25	-1	1,909	-0.05%
2023/04/18	0	0.00	1.1	43.61	42.95	-1.1	1,859	-0.06%
2023/04/17	3	43.05	0.1	43.35	43.35	2.9	1,795	0.16%
2023/04/12	26	42.97	4	42.96	43.15	22	1,639	1.34%
2023/03/28	4.1	41.50	2	41.40	41.40	2.1	1,476	0.14%
2023/03/27	2	42.10	2	42.30	41.70	0	1,461	0.00%
2023/03/24	4	42.84	1	43.35	42.85	3	1,396	0.21%
2023/03/23	2	40.15	2	40.30	40.05	0	1,192	0.00%
2023/03/16	1	38.15	0	0.00	38.30	1	1,158	0.09%
2023/03/14	1	38.75	0	0.00	38.80	1	1,222	0.08%
2023/03/10	0	0.00	90	39.26	39.30	-90	1,346	-6.68%
2023/03/09	0	0.00	12	40.56	40.30	-12	1,400	-0.86%
2023/03/07	90	40.25	0	0.00	40.25	90	1,633	5.51%
2023/03/01	0	0.00	4	38.80	39.00	-4	1,778	-0.22%
2023/02/21	0	0.00	1	40.45	40.40	-1	1,727	-0.06%
2023/02/06	5	39.89	2	40.00	40.10	3	1,736	0.17%
2023/01/10	0	0.00	1	37.40	37.50	-1	1,657	-0.06%
2022/12/13	0	0.00	7	38.05	37.95	-7	2,097	-0.33%
2022/12/12	0	0.00	3	38.25	38.40	-3	2,085	-0.14%
2022/12/07	0	0.00	5	38.45	38.85	-5	2,051	-0.24%
2022/12/06	0	0.00	1	39.80	39.40	-1	2,018	-0.05%
2022/11/29	0	0.00	10	38.72	38.80	-10	1,697	-0.59%
2022/11/28	10	37.85	0	0.00	38.20	10	1,540	0.65%
2022/11/21	0	0.00	2	35.55	35.55	-2	1,409	-0.14%
2022/11/11	1	35.45	0	0.00	34.70	1	1,623	0.06%
2022/11/09	13	35.33	1	35.45	35.40	12	1,645	0.73%
2022/11/04	0	0.00	1	34.70	34.85	-1	1,616	-0.06%
2022/10/31	1	33.65	0	0.00	33.60	1	1,606	0.06%
2022/10/26	1	33.50	0	0.00	33.40	1	1,587	0.06%
2022/10/21	2	34.45	0	0.00	34.40	2	1,560	0.13%
2022/10/20	4	34.65	1	34.05	34.60	3	1,554	0.19%
2022/10/17	11	36.24	0	0.00	36.80	11	1,443	0.76%
2022/10/14	0	0.00	1	36.55	36.60	-1	1,417	-0.07%
2022/10/12	1	37.10	1	36.70	37.20	0	1,324	0.00%
2022/10/11	6	36.86	0	0.00	36.35	6	1,265	0.47%
2022/10/07	0	0.00	9	37.36	37.25	-9	1,124	-0.80%
2022/09/29	0	0.00	1	33.35	33.00	-1	961	-0.10%
2022/09/28	0	0.00	27	32.91	32.90	-27	961	-2.81%
2022/09/21	1	35.60	0	0.00	35.60	1	946	0.11%
2022/09/15	27	37.00	0	0.00	36.85	27	950	2.84%
2022/08/30	1	37.40	0	0.00	37.65	1	919	0.11%
2022/08/26	0	0.00	1	37.75	37.90	-1	892	-0.11%
2022/08/25	1	37.35	0	0.00	37.50	1	871	0.11%
2022/08/22	2	38.28	2	38.13	37.35	0	816	0.00%
2022/08/19	8	37.92	10	38.44	38.25	-2	759	-0.26%
2022/08/18	1	37.05	1	37.00	36.95	0	642	0.00%
2022/08/17	0	0.00	1	35.95	36.40	-1	582	-0.17%
2022/08/16	0	0.00	3	34.82	34.85	-3	524	-0.57%
2022/08/15	0	0.00	3	34.18	34.15	-3	510	-0.59%
2022/08/12	0	0.00	4	33.36	33.40	-4	500	-0.80%
2022/08/11	0	0.00	3	32.80	32.80	-3	494	-0.61%
2022/08/04	0	0.00	1	31.50	31.65	-1	479	-0.21%
2022/08/03	1	32.10	0	0.00	32.00	1	473	0.21%
2022/07/26	8	32.06	0	0.00	32.05	8	489	1.63%
2022/07/25	1	32.25	0	0.00	32.25	1	489	0.20%
2022/07/12	2	31.40	0	0.00	31.35	2	504	0.40%
2022/07/06	1	31.90	0	0.00	31.40	1	529	0.19%
2022/05/26	1	33.80	1	34.00	33.80	0	626	0.00%
2022/05/23	1	33.55	0	0.00	33.60	1	638	0.16%
2022/05/12	0	0.00	7	33.06	32.70	-7	687	-1.02%
2022/05/10	0	33.80	0	0.00	34.00	0	693	0.00%
2022/04/27	1	33.90	0	0.00	33.75	1	769	0.13%
2022/04/26	0	0.00	1	34.90	35.00	-1	766	-0.13%
2022/04/12	2	35.23	0	0.00	35.25	2	1,436	0.14%
2022/04/11	1	36.40	5	36.40	35.95	-4	1,527	-0.26%
2022/04/01	2	37.55	0	0.00	37.50	2	1,630	0.12%
2022/03/15	0	0.00	5.1	37.85	37.70	-5.1	1,594	-0.32%
2022/03/03	2	38.75	0	0.00	38.65	2	1,600	0.12%
2022/02/24	0	0.00	3	38.10	38.00	-3	1,654	-0.18%
2022/02/22	1	38.80	0	0.00	38.70	1	1,656	0.06%
2022/02/18	3	38.95	0	0.00	39.15	3	1,694	0.18%
2022/02/14	5	38.20	0	0.00	38.15	5	1,700	0.29%
2022/02/11	0	0.00	1	38.55	38.60	-1	1,697	-0.06%
2022/02/07	1	37.85	2	38.13	38.10	-1	1,707	-0.06%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/24	0	0.00	1	37.90	37.85	-1	1,715	-0.06%
2022/01/21	10	38.43	0	0.00	38.40	10	1,712	0.58%
2022/01/20	2	38.60	0	0.00	39.00	2	1,725	0.12%
2022/01/19	1	38.60	0	0.00	38.55	1	1,736	0.06%
2022/01/17	5	38.77	0	0.00	38.95	5	1,720	0.29%
2022/01/14	1	38.65	11	38.65	38.65	-10	1,719	-0.58%
2022/01/13	2	39.15	0	0.00	39.30	2	1,718	0.12%
2022/01/12	1	39.05	0	0.00	39.60	1	1,708	0.06%
2022/01/11	3	39.70	0	0.00	39.50	3	1,678	0.18%
2022/01/10	4	40.08	0	0.00	40.15	4	1,653	0.24%
2022/01/07	7	41.75	0	0.00	40.70	7	1,623	0.43%
2022/01/05	1	42.30	12	42.28	42.80	-11	1,360	-0.81%
2022/01/04	4	41.61	0	0.00	40.80	4	1,101	0.36%
2022/01/03	0	0.00	3	40.83	41.35	-3	1,033	-0.29%
2021/12/29	1	39.15	0	0.00	39.30	1	1,040	0.10%
2021/12/28	2	39.45	0	0.00	39.40	2	1,040	0.19%
2021/12/08	0	0.00	2	38.50	38.50	-2	1,076	-0.19%
2021/12/06	0	0.00	4	38.05	38.05	-4	1,073	-0.37%
2021/12/02	4	38.00	0	0.00	38.00	4	1,078	0.37%
2021/12/01	0	0.00	2	38.30	38.40	-2	1,073	-0.19%
2021/11/29	2	38.35	0	0.00	38.20	2	1,076	0.19%
2021/11/23	1	39.50	0	0.00	39.05	1	1,079	0.09%
2021/11/22	0	0.00	2	39.45	39.70	-2	1,045	-0.19%
2021/11/19	4	39.20	0	0.00	39.10	4	1,037	0.39%
2021/11/17	0.9	39.55	0	0.00	39.55	0.9	1,021	0.09%
2021/11/10	0	0.00	3	39.05	38.95	-3	1,017	-0.29%
2021/11/04	1	38.90	0	0.00	39.00	1	1,053	0.09%
2021/10/29	2	38.48	0	0.00	38.60	2	1,058	0.19%
2021/10/28	0	0.00	3	38.85	39.05	-3	1,046	-0.29%
2021/10/27	0	0.00	2	38.05	37.80	-2	1,025	-0.20%
2021/10/20	0	0.00	0.1	37.55	37.80	-0.1	1,077	-0.01%
2021/10/12	1	37.70	0	0.00	37.60	1	1,391	0.07%
2021/10/05	0	0.00	1	36.50	37.00	-1	1,774	-0.06%
2021/09/23	0	37.10	0	0.00	36.90	0	1,874	0.00%
2021/09/17	0	0.00	10	37.25	36.90	-10	1,883	-0.53%
2021/09/16	10	37.50	0	0.00	37.35	10	1,891	0.53%
2021/09/15	3	38.17	0	0.00	37.80	3	1,898	0.16%
2021/09/08	2	37.65	0	0.00	37.60	2	1,976	0.10%
2021/08/19	2	38.10	0	0.00	37.75	2	2,078	0.10%
2021/08/17	1	38.00	5	38.10	37.90	-4	2,091	-0.19%
2021/08/03	2	40.35	0	0.00	40.50	2	2,310	0.09%
2021/08/02	3	40.30	0	0.00	40.45	3	2,335	0.13%
2021/07/23	1	41.20	0	0.00	41.20	1	2,446	0.04%
2021/07/22	0	0.00	1	41.05	40.85	-1	2,455	-0.04%
2021/07/20	3	41.20	0	0.00	41.35	3	2,457	0.12%
2021/07/19	0	0.00	1	45.05	45.00	-1	2,360	-0.04%
2021/07/16	0	0.00	2	45.20	45.30	-2	2,335	-0.09%
2021/07/15	3	45.55	6	45.81	45.85	-3	2,300	-0.13%
2021/07/14	5	46.56	13	46.40	46.15	-8	2,248	-0.36%
2021/07/13	5	43.65	1	43.65	44.00	4	1,848	0.22%
2021/07/09	2	42.80	1	42.75	42.90	1	1,847	0.05%
2021/07/08	2	42.80	1	42.90	43.00	1	1,891	0.05%
2021/07/05	5	43.23	0	0.00	43.35	5	2,016	0.25%
2021/06/30	0	0.00	1	42.30	42.25	-1	2,121	-0.05%
2021/06/25	2	42.23	0	0.00	42.00	2	2,200	0.09%
2021/06/08	0	0.00	5	40.00	40.00	-5	2,888	-0.17%
2021/06/07	0	0.00	5	40.16	40.35	-5	2,901	-0.17%
2021/06/03	0	0.00	0	40.85	40.85	0	2,918	0.00%
2021/06/01	0	0.00	2	41.00	41.15	-2	2,940	-0.07%
2021/05/28	1	39.75	2	40.00	39.95	-1	2,990	-0.03%
2021/05/19	5	38.70	0	0.00	38.40	5	3,246	0.15%
2021/05/18	5	38.75	0	0.00	38.85	5	3,251	0.15%
2021/05/17	2	36.90	0	0.00	36.90	2	3,251	0.06%
2021/05/13	2	39.50	0	0.00	39.20	2	3,192	0.06%
2021/05/12	0	0.00	10	41.00	39.25	-10	3,183	-0.31%
2021/05/11	0	0.00	10	42.30	41.50	-10	3,132	-0.32%
2021/05/05	0	0.00	1	43.80	43.10	-1	3,143	-0.03%
2021/05/04	5	43.73	0	0.00	43.65	5	3,183	0.16%
2021/05/03	2	45.45	0	0.00	45.10	2	3,291	0.06%
2021/04/26	10	46.35	0	46.25	46.25	10	3,494	0.29%
2021/04/23	3	46.40	0	0.00	46.35	3	3,557	0.08%
2021/04/22	0	0.00	3	47.35	46.35	-3	3,742	-0.08%
2021/04/16	4.1	46.63	0	0.00	46.80	4.1	4,170	0.10%
2021/04/15	2	46.20	0	0.00	46.20	2	4,219	0.05%
2021/04/14	3	45.65	2	46.60	46.40	1	4,309	0.02%
2021/04/12	2	47.40	1	47.35	47.40	1	4,822	0.02%
2021/04/09	0	0.00	5	47.95	47.80	-5	5,091	-0.10%
2021/04/08	3	48.30	1	48.30	48.35	2	5,046	0.04%
2021/04/07	0	0.00	2	48.10	48.70	-2	5,034	-0.04%
2021/04/06	5	48.07	0	0.00	48.00	5	5,075	0.10%
2021/04/01	10	47.85	0	0.00	47.75	10	5,204	0.19%
2021/03/30	2	47.90	0	0.00	48.40	2	5,393	0.04%
2021/03/29	5	47.98	0	0.00	48.05	5	5,491	0.09%
2021/03/26	1	48.20	1	48.70	48.35	0	5,526	0.00%
2021/03/23	2	48.58	1	50.00	48.90	1	5,660	0.02%
2021/03/22	0	0.00	3	48.70	48.85	-3	5,619	-0.05%
2021/03/19	3	48.10	2	48.25	48.30	1	5,702	0.02%
2021/03/17	1	47.40	2	47.85	47.85	-1	6,604	-0.02%
2021/03/15	0	0.00	3	46.90	47.15	-3	6,635	-0.05%
2021/03/12	1	46.70	0	0.00	46.85	1	6,717	0.01%
2021/03/11	6	46.52	0	0.00	46.60	6	6,795	0.09%
2021/03/10	5	46.21	0	0.00	45.95	5	6,845	0.07%
2021/03/09	2	45.45	0	0.00	46.10	2	6,962	0.03%
2021/03/03	1	46.80	0	0.00	47.15	1	7,089	0.01%
2021/03/02	1	47.25	2	46.30	46.30	-1	7,058	-0.01%
2021/02/24	1	47.20	3	47.20	46.80	-2	7,232	-0.03%
2021/02/23	1	47.40	7	47.50	47.50	-6	7,210	-0.08%
2021/02/22	2	46.85	4	47.13	47.55	-2	7,116	-0.03%
2021/02/18	3	45.95	0	0.00	46.05	3	7,137	0.04%
2021/02/02	1	44.80	0	0.00	44.80	1	7,118	0.01%
2021/02/01	2	44.10	3	43.80	44.50	-1	7,110	-0.01%
2021/01/29	7	45.26	14	44.55	44.85	-7	7,089	-0.10%
2021/01/25	3	46.55	5	46.96	47.00	-2	6,957	-0.03%
2021/01/22	0	0.00	0.1	45.80	45.80	-0.1	6,817	0.00%
2021/01/21	4	44.29	1	43.85	44.05	3	6,744	0.04%
2021/01/20	0	0.00	3	45.03	44.60	-3	6,668	-0.04%
2021/01/19	4	46.28	1	46.55	46.20	3	6,593	0.05%
2021/01/18	1	46.25	6	45.53	46.15	-5	6,568	-0.08%
2021/01/15	9	47.70	16	47.58	47.25	-7	6,499	-0.11%
2021/01/14	3	48.27	7	48.94	49.25	-4	6,351	-0.06%
2021/01/13	1	47.75	1	47.75	47.90	0	6,186	0.00%
2021/01/12	1	47.85	1	48.55	47.65	0	6,282	0.00%
2021/01/11	2	48.28	6	48.50	48.25	-4	6,268	-0.06%
2021/01/08	0	0.00	0.1	47.65	47.85	-0.1	6,230	0.00%
2021/01/07	0	0.00	3	48.25	48.25	-3	6,210	-0.05%
2021/01/06	4	48.76	9	49.27	48.55	-5	6,109	-0.08%
2021/01/05	2.1	48.66	1	49.25	48.80	1.1	5,670	0.02%
2021/01/04	15	49.65	8	49.55	48.50	7	5,539	0.13%
2020/12/29	1	47.65	1	47.25	46.95	0	5,154	0.00%
2020/12/28	12	48.26	5	48.26	48.10	7	5,077	0.14%
2020/12/25	15	47.93	18	47.52	48.50	-3	4,927	-0.06%
2020/12/24	5	46.90	0	0.00	46.80	5	4,727	0.11%
2020/12/21	7	47.06	2	46.70	47.10	5	4,638	0.11%
2020/12/18	0	0.00	1	46.55	46.30	-1	4,550	-0.02%
2020/12/17	1	47.15	0	0.00	46.70	1	4,507	0.02%
2020/12/16	1	47.15	1	47.65	47.40	0	4,408	0.00%
2020/12/15	1	47.50	7	46.93	46.60	-6	4,289	-0.14%
2020/12/14	11	48.60	6	48.08	48.20	5	4,139	0.12%
2020/12/11	31	46.67	14	47.24	47.60	17	3,748	0.45%
2020/12/10	5	44.40	1	43.90	44.55	4	3,138	0.13%
2020/12/09	0	0.00	1	43.85	43.85	-1	3,034	-0.03%
2020/12/08	1	44.50	0	0.00	44.20	1	3,034	0.03%
2020/12/04	1	44.00	1	44.00	44.00	0	2,895	0.00%
2020/12/03	0	0.00	1	44.00	44.20	-1	2,851	-0.04%
2020/12/02	2	43.30	0	0.00	43.60	2	2,768	0.07%
2020/12/01	0	0.00	10	43.40	43.40	-10	2,770	-0.36%
2020/11/30	0	0.00	2	43.53	42.90	-2	2,867	-0.07%
2020/11/25	1	42.20	2	42.20	42.30	-1	2,982	-0.03%
2020/11/24	5	43.04	0	0.00	42.65	5	2,981	0.17%
2020/11/23	10	42.30	0	0.00	42.55	10	2,876	0.35%
2020/11/20	0	0.00	1	41.85	41.85	-1	2,850	-0.04%
2020/11/19	0	0.00	10	42.12	42.10	-10	2,893	-0.35%
2020/11/18	1	42.25	5	42.05	42.10	-4	2,974	-0.13%
2020/11/17	5	42.42	2	42.30	42.15	3	3,148	0.10%
2020/11/13	0	0.00	10	41.20	41.40	-10	3,627	-0.28%
2020/11/11	6	41.09	0	0.00	41.05	6	3,734	0.16%
2020/11/02	2	40.00	0	0.00	40.05	2	4,074	0.05%
2020/10/30	4	40.58	0	0.00	40.40	4	4,138	0.10%
2020/10/28	0	0.00	5	41.85	41.65	-5	4,268	-0.12%
2020/10/26	0	0.00	2	41.80	42.30	-2	4,270	-0.05%
2020/10/21	0	0.00	3	42.13	42.05	-3	4,348	-0.07%
2020/10/20	3	42.92	0	0.00	42.30	3	4,456	0.07%
2020/10/19	0	0.00	6	42.48	42.85	-6	4,359	-0.14%
2020/10/16	0	0.00	2	42.10	41.05	-2	4,377	-0.05%
2020/10/15	2	41.45	0	0.00	41.45	2	4,529	0.04%
2020/10/13	2	40.15	0	0.00	40.35	2	4,787	0.04%
2020/10/06	1	41.30	8	41.36	41.25	-7	5,135	-0.14%
2020/09/25	7	41.30	0	0.00	41.20	7	6,077	0.12%
2020/09/23	2	40.05	0	0.00	40.20	2	6,050	0.03%
2020/09/21	0	0.00	3	40.90	40.85	-3	6,266	-0.05%
2020/09/16	1	41.25	0	0.00	41.35	1	6,514	0.02%
2020/09/15	1	41.40	2	41.48	41.55	-1	6,828	-0.01%
2020/09/11	0	0.00	1	40.20	40.10	-1	6,849	-0.01%
2020/09/10	0	0.00	1	40.65	40.60	-1	6,820	-0.01%
2020/09/07	2	41.80	0	0.00	41.70	2	6,812	0.03%
2020/09/03	11	43.21	15	43.30	43.10	-4	6,761	-0.06%
2020/09/02	7	42.80	2	43.10	42.80	5	6,641	0.08%
2020/09/01	6	42.88	20	42.80	43.10	-14	6,643	-0.21%
2020/08/25	0	0.00	20	42.85	42.25	-20	6,525	-0.31%
2020/08/24	0	0.00	1	42.85	42.75	-1	6,469	-0.02%
2020/08/21	27	42.56	15	42.45	42.85	12	6,403	0.19%
2020/08/20	17	41.43	2	42.15	40.90	15	6,284	0.24%
2020/08/19	21	43.10	0	0.00	43.25	21	6,081	0.35%
2020/08/18	3	41.00	0	0.00	41.85	3	5,739	0.05%
2020/08/14	4	40.40	0	0.00	40.20	4	5,639	0.07%
2020/08/13	0	0.00	4	40.26	40.40	-4	5,632	-0.07%
2020/08/12	1	39.95	0	0.00	40.70	1	5,622	0.02%
2020/08/07	8	41.73	4	41.70	41.15	4	5,549	0.07%
2020/08/06	0	0.00	11	41.46	41.05	-11	5,466	-0.20%
2020/08/05	8	41.24	3	41.32	41.45	5	5,439	0.09%
2020/08/03	13	40.50	0	0.00	40.50	13	5,366	0.24%
2020/07/31	0	0.00	10	39.80	39.75	-10	5,363	-0.19%
2020/07/30	0	0.00	8	39.55	39.80	-8	5,370	-0.15%
2020/07/29	4	39.45	0	0.00	39.35	4	5,379	0.07%
2020/07/28	2	40.50	0	0.00	39.00	2	5,409	0.04%
2020/07/27	2	40.25	0	0.00	39.90	2	5,528	0.04%
2020/07/24	0	0.00	3	42.48	41.50	-3	5,541	-0.05%
2020/07/23	2	41.83	8	41.74	42.35	-6	5,432	-0.11%
2020/07/22	0	0.00	9	41.29	41.35	-9	5,414	-0.17%
2020/07/21	1	43.45	0	0.00	43.50	1	5,327	0.02%
2020/07/20	0	0.00	3	44.30	43.95	-3	5,169	-0.06%
2020/07/17	3	45.08	60	44.55	44.55	-57	5,089	-1.12%
2020/07/16	2	44.13	1	44.70	44.50	1	4,903	0.02%
2020/07/15	0	0.00	9	43.97	43.45	-9	4,803	-0.19%
2020/07/14	0	0.00	16	44.10	44.10	-16	4,776	-0.33%
2020/07/10	19	44.54	24	44.42	44.45	-5	4,649	-0.11%
2020/07/09	25	43.04	6	43.25	43.75	19	4,245	0.45%
2020/07/08	10	41.80	0	0.00	42.00	10	4,064	0.25%
2020/07/07	30	41.91	18	41.85	42.00	12	4,020	0.30%
2020/07/06	0	0.00	2	41.15	41.25	-2	3,895	-0.05%
2020/07/03	2	40.05	0	0.00	40.25	2	3,836	0.05%
2020/07/02	1	40.20	2	40.10	40.40	-1	3,898	-0.03%
2020/06/30	1	39.20	1	39.65	39.90	0	3,875	0.00%
2020/06/22	1	39.40	5	39.53	40.00	-4	3,668	-0.11%
2020/06/18	12	37.88	0	0.00	37.95	12	3,351	0.36%
2020/06/17	5	37.85	0	0.00	37.80	5	3,348	0.15%
2020/06/10	2	37.95	0	0.00	37.95	2	3,500	0.06%
2020/06/09	10	37.90	0	0.00	37.80	10	3,634	0.28%
2020/06/05	0	0.00	6	38.29	38.75	-6	3,634	-0.17%
2020/06/04	10	38.00	1	38.05	37.95	9	3,598	0.25%
2020/06/03	1	37.70	0	0.00	37.70	1	3,619	0.03%
2020/06/02	1	37.50	0	0.00	37.40	1	3,603	0.03%
2020/05/27	0	0.00	3	37.58	37.35	-3	3,604	-0.08%
2020/05/26	1	36.75	0	0.00	37.00	1	3,549	0.03%
2020/05/25	1	35.70	0	0.00	35.80	1	3,519	0.03%
2020/05/22	2	36.05	0	0.00	36.05	2	3,507	0.06%
2020/05/20	0	0.00	12	36.15	36.10	-12	3,488	-0.34%
2020/05/19	5	36.70	0	0.00	36.25	5	3,493	0.14%
2020/05/18	1	36.30	0	0.00	36.10	1	3,519	0.03%
2020/05/15	4	37.70	0	0.00	36.35	4	3,531	0.11%
2020/05/14	10	37.89	0	0.00	37.10	10	3,515	0.28%
2020/05/13	3	37.77	0.1	37.95	37.95	2.9	3,509	0.08%
2020/05/12	0	0.00	11	38.25	38.20	-11	3,502	-0.31%
2020/05/11	3	38.62	4	38.75	38.60	-1	3,486	-0.03%
2020/05/08	0	0.00	2	37.95	37.90	-2	3,389	-0.06%
2020/05/05	1	37.95	2	38.00	37.65	-1	3,364	-0.03%
2020/05/04	6	37.56	1	37.85	37.65	5	3,364	0.15%
2020/04/30	9	38.68	1	38.40	38.45	8	3,359	0.24%
2020/04/29	0	0.00	10	36.50	37.10	-10	3,229	-0.31%
2020/04/28	10	36.20	2	36.30	36.30	8	3,230	0.25%
2020/04/24	1	36.10	0	0.00	35.75	1	3,281	0.03%
2020/04/22	10	34.10	0	0.00	34.55	10	3,150	0.32%
2020/04/20	0	0.00	2	35.45	35.45	-2	3,167	-0.06%
2020/04/17	1	36.05	12	35.63	35.20	-11	3,171	-0.35%
2020/04/16	8	35.40	1	35.55	35.55	7	3,164	0.22%
2020/04/15	0	0.00	3	35.47	35.10	-3	3,179	-0.09%
2020/04/14	1	34.90	0	0.00	34.90	1	3,204	0.03%
2020/04/09	6	34.45	2	34.55	34.40	4	3,353	0.12%
2020/04/08	5	34.66	1	34.70	35.00	4	3,473	0.12%
2020/04/07	1	34.30	36	34.40	34.90	-35	3,459	-1.01%
2020/04/06	44	32.63	22	32.68	32.75	22	3,453	0.64%
2020/04/01	0	0.00	3	29.78	29.80	-3	3,570	-0.08%
2020/03/31	1	29.40	2	29.50	29.25	-1	3,641	-0.03%
2020/03/26	10	28.54	1	27.85	28.70	9	3,601	0.25%
2020/03/25	2	28.40	1	28.20	27.70	1	3,579	0.03%
2020/03/24	1	27.00	0	0.00	26.80	1	3,562	0.03%
2020/03/23	5	25.00	1	24.60	25.00	4	3,583	0.11%
2020/03/20	1	25.70	3	25.17	25.70	-2	3,597	-0.06%
2020/03/19	1	23.40	0	0.00	23.40	1	3,583	0.03%
2020/03/16	1	28.35	0	0.00	27.80	1	3,911	0.03%
2020/03/13	1	28.35	0	0.00	28.45	1	4,071	0.02%
2020/03/12	3	31.63	8	31.45	31.50	-5	4,017	-0.12%
2020/03/10	2	34.50	0	0.00	35.05	2	4,013	0.05%
2020/03/09	2	35.10	0	0.00	35.00	2	4,066	0.05%
2020/03/04	3	37.00	0	0.00	37.00	3	4,308	0.07%
2020/02/27	1	37.20	0	0.00	37.20	1	4,385	0.02%
2020/02/20	8	38.85	0	0.00	38.75	8	4,492	0.18%
2020/02/12	0	0.00	1	39.20	39.25	-1	5,342	-0.02%
2020/02/11	1	38.60	0	0.00	38.90	1	5,467	0.02%
2020/02/10	2	37.90	0	0.00	38.00	2	5,641	0.04%
2020/02/04	2	38.90	0	0.00	39.40	2	6,363	0.03%
2020/02/03	9	38.13	1	36.60	38.00	8	6,511	0.12%
2020/01/31	6	39.55	0	0.00	39.80	6	6,658	0.09%
2020/01/20	0	0.00	5	44.90	44.75	-5	6,931	-0.07%
2020/01/15	5	44.50	4	44.20	44.10	1	7,475	0.01%
2020/01/14	0	0.00	5	44.31	44.45	-5	8,362	-0.06%
2020/01/13	2	43.38	1	43.60	43.60	1	8,385	0.01%
2020/01/10	2	42.95	2	42.95	43.40	0	8,464	0.00%
2020/01/09	0	0.00	3	43.10	43.20	-3	8,509	-0.04%
2020/01/08	2	43.30	4	43.48	43.25	-2	8,763	-0.02%
2020/01/07	2	43.03	24	43.01	43.00	-22	8,956	-0.25%
2020/01/06	3	44.47	2	44.20	44.15	1	9,363	0.01%
2020/01/03	0	0.00	2	45.30	45.35	-2	9,819	-0.02%
2020/01/02	1	46.30	0	0.00	45.90	1	10,112	0.01%
2019/12/31	5	46.30	0	0.00	45.80	5	10,155	0.05%
2019/12/30	5	46.50	11	45.98	46.10	-6	10,186	-0.06%
2019/12/27	4	45.59	10	45.87	46.00	-6	10,049	-0.06%
2019/12/26	0	0.00	2	45.13	44.80	-2	9,824	-0.02%
2019/12/23	4	43.95	0	0.00	43.75	4	9,746	0.04%
2019/12/20	0	0.00	3	43.73	43.45	-3	9,733	-0.03%
2019/12/18	0	0.00	6	43.78	43.40	-6	9,748	-0.06%
2019/12/17	0	0.00	30	43.95	43.90	-30	9,828	-0.31%
2019/12/16	2	43.85	3	44.10	44.10	-1	9,899	-0.01%
2019/12/13	7	44.55	21	44.17	43.70	-14	10,019	-0.14%
2019/12/12	12	45.80	2	45.10	44.65	10	9,924	0.10%
2019/12/11	1	44.20	2	44.85	45.25	-1	9,721	-0.01%
2019/12/10	2	45.05	7	44.94	44.80	-5	9,684	-0.05%
2019/12/09	7	44.14	15.2	44.49	43.85	-8.2	9,488	-0.09%
2019/12/06	0	0.00	1	43.65	44.15	-1	9,472	-0.01%
2019/12/05	3	43.32	2	43.45	43.30	1	9,755	0.01%
2019/12/04	2	43.15	5	43.00	43.00	-3	9,952	-0.03%
2019/12/03	16	43.83	0	0.00	43.90	16	9,913	0.16%
2019/11/29	0	0.00	2	43.20	43.15	-2	9,734	-0.02%
2019/11/28	2	43.20	5	43.10	43.45	-3	9,673	-0.03%
2019/11/26	0	0.00	1	43.20	43.50	-1	9,652	-0.01%
2019/11/21	6	42.80	6	41.79	42.60	0	9,690	0.00%
2019/11/19	2	43.05	2	43.10	43.20	0	9,746	0.00%
2019/11/18	10	43.30	2	43.38	43.50	8	9,730	0.08%
2019/11/15	1	42.90	0	0.00	43.05	1	9,742	0.01%
2019/11/14	1	42.35	0	0.00	42.20	1	9,773	0.01%
2019/11/13	51	41.94	42	41.87	42.10	9	9,656	0.09%
2019/11/11	3	46.75	3	45.67	45.20	0	9,183	0.00%
2019/11/07	1	45.10	10	45.00	44.95	-9	8,821	-0.10%
2019/11/06	33	44.79	30	45.02	44.60	3	8,649	0.03%
2019/11/05	5	44.50	4	44.30	44.05	1	8,518	0.01%
2019/11/04	1	44.90	0	0.00	45.00	1	8,393	0.01%
2019/11/01	10	46.22	2	46.93	45.90	8	8,267	0.10%
2019/10/31	8	45.46	0	0.00	45.70	8	7,899	0.10%
2019/10/30	15	45.77	0	0.00	45.00	15	7,712	0.19%
2019/10/29	6	45.56	0	0.00	44.75	6	7,522	0.08%
2019/10/28	10	44.60	1	44.45	44.20	9	7,296	0.12%
2019/10/25	4	44.75	7	44.60	43.80	-3	7,172	-0.04%
2019/10/24	1	46.05	4	44.71	44.80	-3	7,057	-0.04%
2019/10/23	1	45.30	1	45.25	45.05	0	6,886	0.00%
2019/10/22	201	48.04	210	48.04	46.00	-9	6,665	-0.14%	大買/大賣/
2019/10/18	0	0.00	2	43.60	43.60	-2	5,744	-0.03%
2019/10/16	6	43.75	19	43.13	43.05	-13	5,626	-0.23%
2019/10/15	2	43.20	0	0.00	43.30	2	5,344	0.04%
2019/10/14	21	44.49	37	44.13	44.55	-16	5,150	-0.31%
2019/10/09	57	40.17	212	40.10	40.50	-155	4,702	-3.30%	大賣/鉅額交易
2019/10/08	4	38.84	95	39.18	38.50	-91	4,309	-2.11%
2019/10/07	0	0.00	6	37.13	37.35	-6	4,173	-0.14%
2019/10/04	17	36.51	19	36.47	36.55	-2	4,071	-0.05%
2019/09/27	2	34.80	0	0.00	34.80	2	4,004	0.05%
2019/09/26	1	36.10	0	0.00	35.60	1	3,976	0.03%
2019/09/24	1	36.35	0	0.00	36.00	1	3,936	0.03%
2019/09/23	3	36.30	0	0.00	36.45	3	3,901	0.08%
2019/09/20	1	36.85	0	0.00	36.10	1	3,869	0.03%
2019/09/19	3	36.42	1	36.65	36.50	2	3,745	0.05%
2019/09/18	1	36.20	3	36.87	37.00	-2	3,653	-0.05%
2019/09/17	5	35.65	0	0.00	35.55	5	3,510	0.14%
2019/09/16	10	36.03	1	35.95	35.95	9	3,567	0.25%
2019/09/11	1	34.50	0	0.00	34.70	1	3,454	0.03%
2019/09/10	3	34.97	1	34.80	34.80	2	3,423	0.06%
2019/09/09	1	36.90	4	37.93	35.70	-3	3,350	-0.09%
2019/09/06	18	36.46	23	36.38	36.60	-5	3,022	-0.17%
2019/09/05	0	0.00	6	35.50	34.85	-6	2,852	-0.21%
2019/09/03	1	35.40	0	0.00	35.20	1	2,837	0.04%
2019/09/02	30	34.77	0	0.00	34.80	30	2,785	1.08%
2019/08/29	0	0.00	5	34.41	34.50	-5	2,747	-0.18%
2019/08/22	200	35.78	6	35.97	35.75	194	2,602	7.45%	大買/鉅額交易
2019/08/21	0	0.00	3	34.88	34.85	-3	2,522	-0.12%
2019/08/19	25	35.14	20	35.17	35.05	5	2,432	0.21%
2019/08/16	3	32.77	0	0.00	32.90	3	2,354	0.13%
2019/08/14	0	0.00	2	32.65	31.85	-2	2,345	-0.09%
2019/08/07	1	31.10	0	0.00	31.05	1	2,406	0.04%
2019/08/06	8	30.59	0	0.00	30.50	8	2,497	0.32%
2019/08/05	0	0.00	1	31.20	30.80	-1	2,551	-0.04%
2019/08/02	2	32.13	1	31.90	31.80	1	2,666	0.04%
2019/08/01	0	0.00	1	33.35	33.35	-1	2,703	-0.04%
2019/07/31	2	33.35	0	0.00	34.00	2	2,807	0.07%
2019/07/29	0	0.00	1	35.75	35.65	-1	2,808	-0.04%
2019/07/26	0	0.00	1	35.75	35.70	-1	2,837	-0.04%
2019/07/25	3	35.25	3	34.85	35.30	0	2,875	0.00%
2019/07/22	3	35.25	1	35.55	35.15	2	3,052	0.07%
2019/07/19	4	35.30	0	0.00	35.10	4	3,036	0.13%
2019/07/18	2	35.85	7	35.10	34.90	-5	3,040	-0.16%
2019/07/12	2	35.75	6	35.85	35.80	-4	3,119	-0.13%
2019/07/11	1	36.20	2	36.53	36.80	-1	3,099	-0.03%
2019/07/10	5	35.40	7	35.73	35.80	-2	2,908	-0.07%
2019/07/03	10	32.35	2	32.20	32.10	8	3,236	0.25%
2019/07/01	2	32.40	0	0.00	32.60	2	3,839	0.05%
2019/06/28	0	0.00	1	31.65	31.65	-1	3,864	-0.03%
2019/06/27	3	31.80	1	31.80	31.70	2	3,904	0.05%
2019/06/26	1	31.35	0	0.00	31.45	1	3,933	0.03%
2019/06/25	0	0.00	6	31.50	31.45	-6	4,004	-0.15%
2019/06/21	5	32.63	4	33.19	31.70	1	4,317	0.02%
2019/06/20	3	32.18	0	0.00	32.35	3	4,331	0.07%
2019/06/19	1	31.50	1	31.65	31.65	0	4,389	0.00%
2019/06/18	0	0.00	2	31.00	31.00	-2	4,417	-0.05%
2019/06/17	3	31.13	0	0.00	31.00	3	4,482	0.07%
2019/06/13	5	31.45	5	31.40	31.50	0	4,625	0.00%
2019/06/12	2	32.40	2	32.58	32.95	0	4,701	0.00%
2019/06/06	2	30.73	0	0.00	30.65	2	5,754	0.03%
2019/06/03	3	31.55	0	0.00	31.50	3	6,445	0.05%
2019/05/31	1	32.15	1	32.00	32.05	0	6,806	0.00%
2019/05/30	1	31.35	0	0.00	31.40	1	7,087	0.01%
2019/05/28	2	31.63	0	0.00	30.50	2	7,127	0.03%
2019/05/24	8	31.39	0	0.00	31.60	8	7,203	0.11%
2019/05/23	1	31.20	0	0.00	30.90	1	7,217	0.01%
2019/05/22	4	33.11	0	0.00	32.20	4	7,189	0.06%
2019/05/21	0	0.00	1	32.45	32.65	-1	7,196	-0.01%
2019/05/20	3	31.95	0	0.00	32.10	3	7,191	0.04%
2019/05/17	1	31.80	3	32.00	31.55	-2	7,296	-0.03%
2019/05/16	2	33.30	2	33.10	32.85	0	7,308	0.00%
2019/05/15	2	33.50	5	33.95	33.95	-3	7,297	-0.04%
2019/05/14	12	32.71	1	32.50	33.00	11	7,285	0.15%
2019/05/13	7	33.14	1	33.20	32.80	6	7,185	0.08%
2019/05/10	113	33.49	108	33.53	33.70	5	7,109	0.07%	大買/大賣/
2019/05/09	0	0.00	11	35.22	35.45	-11	6,976	-0.16%
2019/05/08	8	35.63	0	0.00	35.35	8	6,904	0.12%
2019/05/07	2	37.40	0	0.00	37.35	2	6,796	0.03%
2019/05/03	0	0.00	5	38.35	39.00	-5	6,703	-0.07%
2019/04/29	3	37.20	1	37.65	37.50	2	6,501	0.03%
2019/04/26	23	39.12	20	39.23	38.95	3	6,379	0.05%
2019/04/24	3	37.93	1	37.80	37.85	2	6,232	0.03%
2019/04/23	1	38.70	0	0.00	37.95	1	6,208	0.02%
2019/04/22	5	38.86	0	0.00	38.65	5	6,181	0.08%
2019/04/19	1	37.70	0	0.00	37.70	1	6,119	0.02%
2019/04/17	2	40.03	0	0.00	39.20	2	5,932	0.03%
2019/04/15	0	0.00	2	39.10	40.20	-2	5,761	-0.03%
2019/04/10	5	41.55	0	0.00	41.10	5	5,459	0.09%
2019/04/09	2	43.00	6	42.01	42.90	-4	5,339	-0.07%
2019/04/08	5	44.00	42	45.80	43.05	-37	5,252	-0.70%
2019/04/03	202	43.20	161	43.18	43.45	41	5,053	0.81%	大買/大賣/
2019/04/02	2	39.85	1	39.60	39.50	1	4,620	0.02%
2019/04/01	8	39.30	7	38.81	39.00	1	4,567	0.02%
2019/03/28	15	39.93	15	39.35	39.05	0	4,497	0.00%
2019/03/27	7	40.44	2	40.20	40.75	5	4,438	0.11%
2019/03/26	1	38.45	2	39.08	39.00	-1	4,258	-0.02%
2019/03/25	5	38.30	5	38.00	38.00	0	4,125	0.00%
2019/03/22	2	38.35	2	38.85	38.25	0	4,042	0.00%
2019/03/19	10	38.97	9	39.24	38.00	1	3,894	0.03%
2019/03/18	0	0.00	10	38.35	38.65	-10	3,804	-0.26%
2019/03/15	2	39.80	2	39.50	38.50	0	3,726	0.00%
2019/03/13	20	40.00	26	40.00	40.30	-6	3,419	-0.18%
2019/03/12	1	38.10	26	39.58	37.55	-25	3,078	-0.81%
2019/03/11	82	38.54	71	38.46	38.60	11	2,521	0.44%
2019/03/08	5	34.05	0	0.00	35.10	5	2,187	0.23%
2019/03/07	0	0.00	6	35.00	35.10	-6	2,108	-0.28%
2019/03/06	191	34.72	192	34.70	34.70	-1	1,888	-0.05%	大買/大賣/
2019/03/05	35	32.55	40	32.83	31.95	-5	1,550	-0.32%
2019/03/04	0	0.00	4	30.18	30.40	-4	1,261	-0.32%
2019/02/26	0	0.00	2	28.15	28.35	-2	1,179	-0.17%
2019/02/22	1	27.15	11	27.30	27.30	-10	1,125	-0.89%
2019/02/18	5	28.03	1	28.30	28.00	4	1,411	0.28%
2019/02/15	2	26.90	0	0.00	26.90	2	1,301	0.15%
2019/02/11	0	0.00	2	24.40	24.05	-2	1,182	-0.17%
2019/01/10	0	0.00	5	23.50	23.65	-5	1,231	-0.41%
2019/01/09	0	0.00	2	23.45	23.40	-2	1,234	-0.16%
2019/01/02	2	23.50	0	0.00	23.30	2	1,306	0.15%
2018/12/28	0	0.00	2	24.00	23.70	-2	1,318	-0.15%
2018/12/25	2	23.58	1	24.00	23.85	1	1,351	0.07%
2018/12/24	0	0.00	1	24.05	24.05	-1	1,352	-0.07%
2018/12/21	5	23.34	0	0.00	23.50	5	1,362	0.37%
2018/12/18	2	24.10	0	0.00	23.85	2	1,350	0.15%
2018/12/14	2	24.65	0	0.00	24.60	2	1,449	0.14%
2018/12/13	0	0.00	1	25.20	25.20	-1	1,446	-0.07%
2018/12/10	1	24.40	0	0.00	24.15	1	1,439	0.07%
2018/12/07	0	0.00	2	24.85	24.90	-2	1,441	-0.14%
2018/12/06	2	24.60	0	0.00	24.30	2	1,444	0.14%
2018/12/04	2	24.90	2	25.60	25.65	0	1,453	0.00%
2018/12/03	0	0.00	2	25.05	25.25	-2	1,434	-0.14%
2018/11/30	2	24.30	0	0.00	24.30	2	1,402	0.14%
2018/11/28	0	0.00	2	24.60	24.55	-2	1,362	-0.15%
2018/11/27	1	24.05	0	0.00	24.00	1	1,334	0.07%
2018/11/23	1	23.95	0	0.00	24.15	1	1,337	0.07%
2018/11/20	0	0.00	3	24.10	24.15	-3	1,301	-0.23%
2018/11/16	3	24.25	40	24.00	24.00	-37	1,240	-2.98%
2018/11/15	280	23.43	240	23.41	23.45	40	1,079	3.71%	大買/大賣/
2018/10/05	1	24.30	0	0.00	24.30	1	1,052	0.10%
2018/10/02	2	26.15	0	0.00	26.30	2	1,022	0.20%
2018/09/13	1	26.60	0	0.00	26.60	1	928	0.11%
2018/09/11	1	26.95	0	0.00	26.95	1	927	0.11%
2018/08/15	3	27.77	1	27.85	28.30	2	1,018	0.20%
2018/08/02	0	0.00	1	31.00	30.80	-1	1,054	-0.09%
2018/08/01	2	33.08	0	0.00	33.05	2	1,061	0.19%
2018/06/29	4	32.50	0	0.00	32.50	4	1,093	0.37%
2018/06/27	5	32.95	0	0.00	32.70	5	1,087	0.46%
2018/06/25	1	34.00	0	0.00	34.00	1	1,063	0.09%
2018/06/21	0	0.00	1	35.05	35.05	-1	1,033	-0.10%
2018/06/20	0	0.00	2	35.15	35.15	-2	1,036	-0.19%
2018/06/15	2	35.90	0	0.00	36.80	2	1,008	0.20%
2018/06/04	0	0.00	3	35.70	35.70	-3	934	-0.32%
2018/05/31	0	0.00	1	35.05	35.45	-1	970	-0.10%
2018/05/29	4	35.58	0	0.00	35.40	4	969	0.41%
2018/05/18	1	35.05	0	0.00	35.05	1	1,007	0.10%
2018/05/16	7	35.90	0	0.00	35.55	7	991	0.71%
2018/05/09	0	0.00	1	40.20	41.00	-1	998	-0.10%
2018/05/02	0	0.00	1	39.15	39.20	-1	983	-0.10%
2018/04/24	1	39.55	9	39.73	40.05	-8	1,006	-0.79%
2018/04/20	0	0.00	2	40.93	40.80	-2	1,010	-0.20%
2018/03/22	31	41.80	0	0.00	41.70	31	1,372	2.26%
2018/03/19	2	42.40	0	0.00	42.40	2	1,537	0.13%
2018/03/15	0	0.00	33	43.06	43.10	-33	1,668	-1.98%
2018/03/13	1	42.90	0	0.00	43.00	1	1,748	0.06%
2018/03/08	3	42.80	0	0.00	42.90	3	1,811	0.17%
2018/03/07	0	0.00	2	43.40	42.85	-2	1,843	-0.11%
2018/03/05	1	41.75	0	0.00	41.50	1	1,829	0.05%
2018/03/01	0	0.00	1	42.45	42.60	-1	1,959	-0.05%
2018/02/27	30	42.05	0	0.00	42.20	30	1,993	1.50%
2018/02/23	1	42.05	0	0.00	42.15	1	2,005	0.05%
2018/02/22	0	0.00	1	41.55	41.60	-1	2,024	-0.05%
2018/02/09	1	41.00	0	0.00	41.10	1	2,135	0.05%
2018/02/08	1	41.95	0	0.00	41.90	1	2,158	0.05%
2018/02/07	2	42.30	0	0.00	41.70	2	2,171	0.09%
2018/02/01	2	46.20	0	0.00	46.15	2	2,287	0.09%
2018/01/31	1	46.00	2	46.05	45.95	-1	2,460	-0.04%
2018/01/29	4	46.05	0	0.00	45.90	4	2,474	0.16%
2018/01/26	2	45.50	0	0.00	45.50	2	2,505	0.08%
2018/01/22	1	46.75	0	0.00	46.75	1	2,593	0.04%
2018/01/19	2	47.43	1	47.45	47.40	1	2,660	0.04%
2018/01/17	0	0.00	2	47.43	47.40	-2	2,887	-0.07%
2018/01/15	1	47.55	0	0.00	47.80	1	2,946	0.03%
2018/01/12	1	47.80	0	0.00	47.80	1	3,009	0.03%
2018/01/11	0	0.00	1	47.50	47.05	-1	3,037	-0.03%
2018/01/10	2	48.15	0	0.00	48.10	2	3,084	0.06%
2018/01/09	4	48.05	2	47.85	48.00	2	3,122	0.06%
2018/01/08	1	48.50	0	0.00	48.70	1	3,146	0.03%
2018/01/05	2	49.85	0	0.00	49.70	2	3,229	0.06%