正崴 (2392)-統一-內湖券商分點個股進出

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
53.7
漲跌
▲1.7
漲幅
+3.27%
成交量
9,537張
產業
上市電子零組件類股
595人加入追蹤

立即追蹤
本地時間:14:30(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-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	12	52.27	53.70	-12	3,911	-0.31%
2024/05/16	1	51.90	32	51.87	52.00	-31	3,770	-0.82%
2024/05/15	1	51.80	3	53.10	51.60	-2	3,721	-0.05%
2024/05/14	27	51.42	0	0.00	51.50	27	3,610	0.75%
2024/05/13	14	50.12	4	51.53	51.60	10	3,527	0.28%
2024/05/10	0	0.00	30	48.84	48.75	-30	3,315	-0.90%
2024/05/09	2	49.85	0	0.00	48.80	2	3,289	0.06%
2024/05/08	12	49.28	0	0.00	49.35	12	3,201	0.37%
2024/05/07	1	49.40	1	50.20	49.45	0	3,130	0.00%
2024/05/06	0	0.00	5	49.45	49.50	-5	2,921	-0.17%
2024/05/03	5	48.79	7	48.29	48.75	-2	2,761	-0.07%
2024/05/02	11	46.58	0	0.00	46.70	11	2,466	0.45%
2024/04/30	17	46.76	0	0.00	46.60	17	2,460	0.69%
2024/04/23	1	44.60	0	0.00	44.60	1	2,415	0.04%
2024/04/22	0	0.00	0	44.45	44.15	0	2,424	0.00%
2024/04/18	0	0.00	1	46.60	46.25	-1	2,388	-0.04%
2024/04/17	1	43.80	0	0.00	44.45	1	2,355	0.04%
2024/04/16	0	43.75	0	0.00	43.50	0	2,351	0.00%
2024/04/15	2	46.03	0	0.00	45.80	2	2,301	0.09%
2024/04/10	0	0.00	101	46.56	46.65	-101	2,389	-4.23%	大賣/鉅額交易
2024/03/29	103	46.94	0	0.00	46.40	103	2,313	4.45%	大買/鉅額交易
2024/03/27	0	0.00	1	47.00	47.10	-1	2,122	-0.05%
2024/03/12	0	0.00	0	45.60	45.20	0	3,402	0.00%
2024/03/08	0	44.00	0	0.00	43.95	0	3,332	0.00%
2024/02/26	0	0.00	1	45.00	44.50	-1	3,391	-0.03%
2024/02/23	1	44.50	0	0.00	43.90	1	3,346	0.03%
2024/02/16	0	0.00	2	43.25	43.20	-2	3,320	-0.06%
2024/02/15	0	0.00	0	42.85	42.85	0	3,317	0.00%
2024/01/31	0	0.00	0	44.75	44.75	0	3,332	0.00%
2024/01/22	0	44.50	0	0.00	44.35	0	3,319	0.00%
2024/01/03	0	0.00	1	48.80	48.80	-1	3,179	-0.03%
2023/12/20	0	0.00	9	49.69	49.90	-9	3,185	-0.28%
2023/12/18	0	0.00	6	50.57	49.20	-6	3,071	-0.20%
2023/12/15	8	50.15	5	50.20	50.20	3	2,983	0.10%
2023/12/13	20	49.30	6	48.93	49.60	14	2,903	0.48%
2023/12/12	0	0.00	14	50.31	51.60	-14	2,612	-0.54%
2023/12/11	14	46.56	28	46.36	47.10	-14	2,064	-0.68%
2023/12/07	1	44.95	6	45.30	44.80	-5	1,949	-0.26%
2023/12/06	1	44.95	3	44.88	45.00	-2	1,967	-0.10%
2023/12/05	0	0.00	4	44.80	44.75	-4	1,986	-0.20%
2023/12/01	3	44.75	16	44.73	44.90	-13	1,982	-0.66%
2023/11/30	0	0.00	6	44.45	44.10	-6	2,001	-0.30%
2023/11/29	0	0.00	16	44.22	44.30	-16	2,037	-0.79%
2023/11/28	0	0.00	4	43.93	43.90	-4	2,078	-0.19%
2023/11/27	0	0.00	3	43.60	43.35	-3	2,148	-0.14%
2023/11/24	0	0.00	6	42.70	42.65	-6	2,203	-0.27%
2023/11/23	0	0.00	15	41.73	41.85	-15	2,166	-0.69%
2023/11/22	0	0.00	1	41.15	41.20	-1	2,196	-0.05%
2023/11/20	0	0.00	4	41.30	41.35	-4	2,237	-0.18%
2023/11/15	0	0.00	4	41.00	41.00	-4	2,289	-0.17%
2023/11/13	0	0.00	24	40.62	40.60	-24	2,331	-1.03%
2023/11/09	15	39.33	0	0.00	39.10	15	2,462	0.61%
2023/11/08	0	0.00	6	39.75	39.65	-6	2,500	-0.24%
2023/11/06	0	0.00	4	39.23	39.10	-4	2,482	-0.16%
2023/11/02	0	0.00	2	39.05	38.95	-2	2,514	-0.08%
2023/11/01	2	38.45	1	38.60	38.50	1	2,515	0.04%
2023/10/31	7	38.70	0	0.00	38.45	7	2,523	0.28%
2023/10/27	5	38.93	0	0.00	39.00	5	2,555	0.20%
2023/10/25	0	0.00	4	39.60	39.55	-4	2,609	-0.15%
2023/10/18	5	40.35	0	0.00	39.80	5	2,917	0.17%
2023/10/17	2	40.65	1	40.70	40.70	1	2,916	0.03%
2023/10/16	8	40.74	0	0.00	40.75	8	2,938	0.27%
2023/10/11	6	40.95	0	0.00	41.10	6	2,993	0.20%
2023/10/06	2	40.95	2	41.35	41.35	0	2,980	0.00%
2023/10/05	2	40.85	1	40.95	40.95	1	2,995	0.03%
2023/10/04	0	0.00	1	40.75	40.80	-1	3,002	-0.03%
2023/10/02	0	0.00	15	41.64	41.50	-15	3,043	-0.49%
2023/09/28	0	0.00	16	41.03	40.90	-16	3,106	-0.52%
2023/09/27	16	40.33	0	0.00	40.35	16	3,132	0.51%
2023/09/26	22	41.17	5	41.46	40.95	17	3,146	0.54%
2023/09/25	19	42.27	75	42.91	41.90	-56	3,118	-1.80%
2023/09/22	22	41.19	0	0.00	41.40	22	3,061	0.72%
2023/09/20	38	42.27	0	0.00	41.85	38	3,045	1.25%
2023/09/19	57	43.41	60	44.68	42.75	-3	3,033	-0.10%
2023/09/18	0	0.00	5	43.59	43.10	-5	2,978	-0.17%
2023/09/15	36	43.23	0	0.00	43.00	36	2,965	1.21%
2023/09/14	48	43.76	2	44.80	43.50	46	2,939	1.56%
2023/09/13	0	0.00	28	44.67	44.40	-28	2,898	-0.97%
2023/09/12	18	43.22	24.1	43.79	43.80	-6.1	2,897	-0.21%
2023/09/11	25	43.30	18	43.83	43.80	7	2,894	0.24%
2023/09/08	8	44.98	2	45.20	44.85	6	2,844	0.21%
2023/09/07	2	45.45	2	45.95	45.90	0	2,816	0.00%
2023/09/06	8	45.46	10	45.84	45.80	-2	2,882	-0.07%
2023/09/05	41	45.68	5	45.79	45.90	36	2,854	1.26%
2023/09/04	0	0.00	15	46.80	46.65	-15	2,804	-0.53%
2023/09/01	15	46.20	7	47.23	45.85	8	2,740	0.29%
2023/08/31	6	46.05	34	46.66	46.65	-28	2,656	-1.05%
2023/08/30	1	45.10	111	45.22	45.80	-110	2,554	-4.31%	大賣/鉅額交易
2023/08/28	0	0.00	10	44.04	43.80	-10	2,421	-0.41%
2023/08/25	0	0.00	2	43.40	43.25	-2	2,478	-0.08%
2023/08/23	0	0.00	4	43.15	42.95	-4	2,425	-0.16%
2023/08/22	0	0.00	3	42.53	42.60	-3	2,386	-0.13%
2023/08/21	12	42.33	0	42.20	42.40	12	2,375	0.50%
2023/08/18	5	42.70	9	42.91	42.95	-4	2,361	-0.17%
2023/08/17	3	42.53	21	42.74	42.85	-18	2,326	-0.77%
2023/08/16	3	42.22	14	42.59	42.35	-11	2,277	-0.48%
2023/08/15	0	0.00	34	41.39	42.20	-34	2,221	-1.53%
2023/08/14	0	0.00	24	39.94	39.95	-24	2,106	-1.14%
2023/08/11	2	38.75	0	0.00	39.00	2	2,074	0.10%
2023/08/10	8	38.81	0	0.00	38.75	8	2,084	0.38%
2023/08/09	0	0.00	1	39.80	39.45	-1	2,113	-0.05%
2023/08/08	0	0.00	16	39.88	40.00	-16	2,112	-0.76%
2023/08/07	0	0.00	2	38.90	38.75	-2	2,087	-0.10%
2023/08/02	5	38.61	0	0.00	38.25	5	2,074	0.24%
2023/08/01	4	38.80	0	0.00	38.70	4	2,050	0.20%
2023/07/31	16	39.20	0	0.00	39.00	16	2,043	0.78%
2023/07/28	4	39.25	0	0.00	39.70	4	2,008	0.20%
2023/07/27	10	40.12	0	0.00	40.00	10	1,985	0.50%
2023/07/26	4	40.53	0	0.00	40.50	4	1,964	0.20%
2023/07/25	0	0.00	15	43.28	43.30	-15	1,855	-0.81%
2023/07/24	0	0.00	14	43.16	43.05	-14	1,768	-0.79%
2023/07/21	0	0.00	14	42.79	42.95	-14	1,720	-0.81%
2023/07/20	34	42.24	0	0.00	42.20	34	1,692	2.01%
2023/07/19	18	43.00	0	0.00	42.80	18	1,639	1.10%
2023/07/18	20	43.32	0	0.00	43.25	20	1,633	1.22%
2023/07/17	0	0.00	22	43.78	43.95	-22	1,619	-1.36%
2023/07/14	2	42.85	0	0.00	43.00	2	1,631	0.12%
2023/07/13	2	43.30	10	43.45	42.95	-8	1,683	-0.48%
2023/07/12	7	42.74	2	42.70	42.80	5	1,682	0.30%
2023/07/11	0	0.00	4	43.48	43.05	-4	1,709	-0.23%
2023/07/10	0	0.00	2	42.90	42.90	-2	1,779	-0.11%
2023/07/07	6	43.23	2	44.20	43.25	4	1,869	0.21%
2023/07/06	14	43.82	44	44.14	43.70	-30	1,839	-1.63%
2023/07/05	0	0.00	14	43.83	43.50	-14	1,757	-0.80%
2023/07/04	0	0.00	6	43.25	43.25	-6	1,720	-0.35%
2023/07/03	1	42.50	13	42.74	42.75	-12	1,688	-0.71%
2023/06/30	14	42.03	1	42.10	42.10	13	1,678	0.77%
2023/06/28	19	41.98	0	0.00	42.00	19	1,691	1.12%
2023/06/27	20	42.13	0	0.00	42.25	20	1,705	1.17%
2023/06/26	0	0.00	35.5	42.78	42.55	-35.5	1,751	-2.02%
2023/06/20	4	41.45	0	0.00	41.60	4	1,906	0.21%
2023/06/19	0.2	41.90	0	0.00	41.70	0.2	1,906	0.01%
2023/06/16	10	41.96	7	42.44	41.90	3	1,926	0.16%
2023/06/15	18	41.60	0	0.00	41.55	18	1,872	0.96%
2023/06/14	2	41.80	0	0.00	41.80	2	1,881	0.11%
2023/06/13	5	41.74	0	0.00	42.05	5	1,890	0.26%
2023/06/12	2	40.70	28.2	42.18	41.90	-26.2	1,870	-1.40%
2023/06/09	0	0.00	1	41.00	41.05	-1	1,790	-0.06%
2023/06/08	18.5	40.97	0	0.00	40.80	18.5	1,797	1.03%
2023/06/07	10	41.66	0	0.00	41.60	10	1,797	0.56%
2023/06/06	6	41.87	0	0.00	41.85	6	1,808	0.33%
2023/06/05	0	0.00	11	42.12	41.95	-11	1,809	-0.61%
2023/06/02	0	0.00	6	41.95	41.75	-6	1,802	-0.33%
2023/06/01	0	0.00	12	41.90	41.65	-12	1,802	-0.67%
2023/05/31	3	41.65	61	41.35	41.65	-58	1,784	-3.25%
2023/05/30	0	0.00	6	40.53	40.35	-6	1,698	-0.35%
2023/05/24	0	0.00	2	40.60	40.50	-2	1,745	-0.11%
2023/05/23	0	0.00	6	40.50	40.40	-6	1,756	-0.34%
2023/05/17	0	0.00	16	39.99	39.90	-16	1,761	-0.91%
2023/05/16	5	39.40	4	39.63	39.50	1	1,757	0.06%
2023/05/15	4	39.00	0	0.00	39.50	4	1,763	0.23%
2023/05/11	6	41.08	0	0.00	40.70	6	1,783	0.34%
2023/05/09	2	41.45	0	0.00	41.60	2	1,820	0.11%
2023/05/08	0	0.00	14	42.01	42.00	-14	1,870	-0.75%
2023/05/05	6	41.60	0	0.00	41.40	6	1,910	0.31%
2023/05/04	1	42.00	0	0.00	42.15	1	1,946	0.05%
2023/05/02	0	0.00	14	42.42	42.45	-14	1,981	-0.71%
2023/04/28	0	0.00	14	41.86	41.90	-14	2,000	-0.70%
2023/04/27	0	0.00	1	41.10	41.15	-1	1,989	-0.05%
2023/04/26	0	0.00	20	41.09	41.30	-20	1,981	-1.01%
2023/04/25	20	40.74	0	0.00	40.60	20	1,982	1.01%
2023/04/21	22	41.60	1	41.45	41.45	21	1,950	1.08%
2023/04/20	13	42.46	1	42.30	42.35	12	1,929	0.62%
2023/04/19	0	0.00	16	43.67	43.25	-16	1,909	-0.84%
2023/04/18	4	43.33	2	43.95	42.95	2	1,859	0.11%
2023/04/17	0	0.00	2	43.35	43.35	-2	1,795	-0.11%
2023/04/14	4	42.69	6	43.30	43.25	-2	1,775	-0.11%
2023/04/13	9	43.23	13	43.44	43.05	-4	1,728	-0.23%
2023/04/12	0	0.00	52	42.77	43.15	-52	1,639	-3.17%
2023/04/11	0	0.00	4	41.85	41.75	-4	1,520	-0.26%
2023/03/31	8	41.30	0	0.00	41.35	8	1,495	0.53%
2023/03/30	4	41.35	0	0.00	41.35	4	1,482	0.27%
2023/03/29	10	41.23	4	41.88	41.95	6	1,479	0.41%
2023/03/28	26	41.30	0	0.00	41.40	26	1,476	1.76%
2023/03/27	16	42.11	2	42.75	41.70	14	1,461	0.96%
2023/03/24	4	41.93	104	42.76	42.85	-100	1,396	-7.16%	大賣/
2023/03/23	0	0.00	5	40.20	40.05	-5	1,192	-0.42%
2023/03/21	0	0.00	4	39.63	39.40	-4	1,182	-0.34%
2023/03/17	2	39.53	15	39.29	39.10	-13	1,183	-1.10%
2023/03/16	10	38.24	0	0.00	38.30	10	1,158	0.86%
2023/03/14	4	38.73	0	0.00	38.80	4	1,222	0.33%
2023/03/13	4	38.78	4	39.23	39.30	0	1,263	0.00%
2023/03/10	8	39.60	5	39.85	39.30	3	1,346	0.22%
2023/03/09	0	0.00	1	40.40	40.30	-1	1,400	-0.07%
2023/03/08	0	0.00	10	40.41	40.50	-10	1,474	-0.68%
2023/03/07	0	0.00	4	40.28	40.25	-4	1,633	-0.24%
2023/03/06	0	0.00	18	39.84	40.00	-18	1,727	-1.04%
2023/03/03	1	39.40	0	0.00	39.30	1	1,789	0.06%
2023/03/02	0	0.00	6	39.38	39.40	-6	1,795	-0.33%
2023/03/01	6	38.92	0	0.00	39.00	6	1,778	0.34%
2023/02/24	2	39.75	0	0.00	39.90	2	1,752	0.11%
2023/02/23	7	40.01	0	0.00	39.90	7	1,738	0.40%
2023/02/22	2	39.90	0	0.00	40.00	2	1,728	0.12%
2023/02/21	0	0.00	2	40.50	40.40	-2	1,727	-0.12%
2023/02/13	18	39.84	0	0.00	39.60	18	1,831	0.98%
2023/02/09	0	0.00	6	40.68	40.75	-6	1,811	-0.33%
2023/02/08	0	0.00	2	40.40	40.35	-2	1,776	-0.11%
2023/02/07	0	0.00	1	39.90	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	10	40.11	40.10	-10	1,736	-0.58%
2023/02/03	0	0.00	6	39.75	39.80	-6	1,685	-0.36%
2023/02/02	0	0.00	18	39.37	39.55	-18	1,646	-1.09%
2023/02/01	0	0.00	6	38.87	38.70	-6	1,603	-0.37%
2023/01/31	0	0.00	8	38.50	38.55	-8	1,595	-0.50%
2023/01/30	0	0.00	20	37.88	38.00	-20	1,579	-1.27%
2023/01/13	10	36.97	0	0.00	36.85	10	1,559	0.64%
2023/01/11	0	0.00	2	37.65	37.50	-2	1,638	-0.12%
2023/01/10	0	0.00	9	37.54	37.50	-9	1,657	-0.54%
2023/01/09	0	0.00	4	37.28	37.30	-4	1,680	-0.24%
2023/01/05	0	0.00	6	37.40	37.15	-6	1,774	-0.34%
2023/01/04	3	36.80	3	37.35	37.00	0	1,848	0.00%
2022/12/28	2	36.85	0	0.00	36.65	2	2,133	0.09%
2022/12/22	0	0.00	2	37.20	37.20	-2	2,140	-0.09%
2022/12/21	18	36.84	0	0.00	36.65	18	2,143	0.84%
2022/12/20	6	37.15	0	0.00	36.85	6	2,127	0.28%
2022/12/19	6	37.65	0	0.00	37.85	6	2,122	0.28%
2022/12/15	2	38.20	0	0.00	38.40	2	2,107	0.09%
2022/12/14	0	0.00	4	38.60	38.35	-4	2,106	-0.19%
2022/12/12	4	37.80	4	38.33	38.40	0	2,085	0.00%
2022/12/09	18	38.46	0	0.00	38.25	18	2,083	0.86%
2022/12/08	0	0.00	1	38.50	39.00	-1	2,060	-0.05%
2022/12/07	12	38.96	0	0.00	38.85	12	2,051	0.59%
2022/12/06	0	0.00	2	39.85	39.40	-2	2,018	-0.10%
2022/12/05	7	39.41	2	39.80	39.25	5	1,974	0.25%
2022/12/02	0	0.00	24	39.75	39.90	-24	1,934	-1.24%
2022/12/01	20	38.81	4	39.30	39.20	16	1,848	0.87%
2022/11/30	4	38.83	14	39.34	39.40	-10	1,783	-0.56%
2022/11/29	6	38.82	23	38.70	38.80	-17	1,697	-1.00%
2022/11/28	13	38.20	20	37.65	38.20	-7	1,540	-0.45%
2022/11/25	8	36.93	14	37.21	36.35	-6	1,451	-0.41%
2022/11/24	10	36.15	8	35.99	36.25	2	1,383	0.14%
2022/11/22	4	35.18	0	0.00	35.25	4	1,391	0.29%
2022/11/21	4	35.43	0	0.00	35.55	4	1,409	0.28%
2022/11/18	0	0.00	2	36.10	35.70	-2	1,428	-0.14%
2022/11/17	0	0.00	4	35.63	35.55	-4	1,444	-0.28%
2022/11/16	5	35.22	0	0.00	35.30	5	1,460	0.34%
2022/11/15	0	0.00	2	35.85	35.85	-2	1,498	-0.13%
2022/11/14	0	0.00	26	35.56	35.75	-26	1,600	-1.62%
2022/11/11	23	34.80	0	0.00	34.70	23	1,623	1.42%
2022/11/10	14	34.96	0	0.00	35.20	14	1,644	0.85%
2022/11/09	4	35.08	8	35.43	35.40	-4	1,645	-0.24%
2022/11/08	7	35.04	0	0.00	34.90	7	1,631	0.43%
2022/11/07	0	0.00	5	35.16	35.35	-5	1,620	-0.31%
2022/11/04	0	0.00	4	34.78	34.85	-4	1,616	-0.25%
2022/11/02	0	0.00	6	34.45	34.60	-6	1,607	-0.37%
2022/11/01	0	0.00	4	34.01	34.10	-4	1,609	-0.25%
2022/10/28	2	33.55	0	0.00	33.30	2	1,606	0.12%
2022/10/27	0	0.00	11	34.10	34.20	-11	1,596	-0.69%
2022/10/26	5	33.60	0	0.00	33.40	5	1,587	0.32%
2022/10/25	2	34.10	0	0.00	33.95	2	1,573	0.13%
2022/10/24	0	0.00	6	34.98	34.65	-6	1,568	-0.38%
2022/10/21	2	34.15	0	0.00	34.40	2	1,560	0.13%
2022/10/20	10	34.47	0	0.00	34.60	10	1,554	0.64%
2022/10/19	4	36.13	0	0.00	35.70	4	1,482	0.27%
2022/10/18	4	36.43	0	0.00	36.25	4	1,466	0.27%
2022/10/17	1	36.60	0	0.00	36.80	1	1,443	0.07%
2022/10/14	0	0.00	2	36.85	36.60	-2	1,417	-0.14%
2022/10/13	7	36.27	1	34.90	34.80	6	1,383	0.43%
2022/10/12	0	0.00	3	37.12	37.20	-3	1,324	-0.23%
2022/10/11	3	36.12	6	37.10	36.35	-3	1,265	-0.24%
2022/10/07	6	37.21	24	37.08	37.25	-18	1,124	-1.60%
2022/10/04	0	0.00	2	33.80	33.80	-2	974	-0.21%
2022/10/03	2	32.95	0	0.00	33.25	2	969	0.21%
2022/09/30	0	0.00	2	33.90	33.90	-2	967	-0.21%
2022/09/29	3	33.03	1	33.35	33.00	2	961	0.21%
2022/09/28	2	33.45	0	0.00	32.90	2	961	0.21%
2022/09/27	0	0.00	2	33.95	33.95	-2	957	-0.21%
2022/09/26	7	33.82	0	0.00	33.45	7	956	0.73%
2022/09/23	10	35.06	0	0.00	34.80	10	950	1.05%
2022/09/21	8	35.96	0	0.00	35.60	8	946	0.85%
2022/09/19	7	36.16	0	0.00	36.45	7	939	0.74%
2022/09/12	0	0.00	4	36.98	36.80	-4	974	-0.41%
2022/09/08	0	0.00	9	36.40	36.45	-9	971	-0.93%
2022/09/07	4.1	35.44	0	0.00	35.60	4.1	964	0.42%
2022/09/06	8	36.25	0	0.00	36.00	8	962	0.83%
2022/09/05	2	36.53	0	0.00	36.55	2	954	0.21%
2022/09/02	0	0.00	3	36.90	37.00	-3	952	-0.32%
2022/09/01	7	36.75	0	0.00	36.70	7	942	0.74%
2022/08/31	18	37.27	0	0.00	37.30	18	928	1.94%
2022/08/30	0	0.00	3	37.68	37.65	-3	919	-0.33%
2022/08/29	4	36.89	1	37.35	37.35	3	910	0.33%
2022/08/25	9	37.32	2	37.48	37.50	7	871	0.80%
2022/08/24	1	37.25	3	37.25	37.35	-2	854	-0.23%
2022/08/23	1	37.30	0	0.00	37.00	1	838	0.12%
2022/08/22	8	37.99	2	38.60	37.35	6	816	0.73%
2022/08/19	4	38.13	11	38.07	38.25	-7	759	-0.92%
2022/08/18	2	36.80	7	36.86	36.95	-5	642	-0.78%
2022/08/17	0	0.00	20	35.73	36.40	-20	582	-3.43%
2022/08/16	0	0.00	8	34.69	34.85	-8	524	-1.52%
2022/08/15	0	0.00	4	34.20	34.15	-4	510	-0.78%
2022/08/12	0	0.00	6	33.22	33.40	-6	500	-1.20%
2022/08/11	0	0.00	4	32.73	32.80	-4	494	-0.81%
2022/08/10	0	0.00	6	32.43	32.50	-6	493	-1.22%
2022/08/05	0	0.00	2	32.00	32.10	-2	477	-0.42%
2022/08/04	23	31.57	2	31.55	31.65	21	479	4.38%
2022/07/29	0	0.00	2	32.40	32.50	-2	487	-0.41%
2022/07/25	0	0.00	3	32.25	32.25	-3	489	-0.61%
2022/07/22	0	0.00	2	31.85	31.85	-2	491	-0.41%
2022/07/20	0	0.00	2	31.80	31.55	-2	508	-0.39%
2022/07/18	0	0.00	16	32.62	32.65	-16	514	-3.11%
2022/07/14	0	0.00	4	32.10	32.10	-4	504	-0.79%
2022/07/13	0	0.00	5	32.04	32.10	-5	504	-0.99%
2022/07/12	4	31.65	0	0.00	31.35	4	504	0.79%
2022/07/08	0	0.00	11	32.39	32.30	-11	518	-2.12%
2022/07/06	4	31.85	0	0.00	31.40	4	529	0.76%
2022/07/05	0	0.00	2	32.75	32.30	-2	543	-0.37%
2022/07/04	8	32.10	0	0.00	32.10	8	549	1.46%
2022/07/01	10	32.45	0	0.00	32.05	10	557	1.79%
2022/06/30	16	33.23	0	0.00	33.05	16	556	2.87%
2022/06/29	6	34.25	0	0.00	34.15	6	550	1.09%
2022/06/24	0	0.00	5	34.73	34.60	-5	583	-0.86%
2022/06/23	0	0.00	2	34.25	33.95	-2	579	-0.35%
2022/06/22	0	0.00	16	34.09	33.95	-16	590	-2.71%
2022/06/21	2	32.55	12	33.28	33.25	-10	584	-1.71%
2022/06/20	12	32.88	0	0.00	32.50	12	580	2.07%
2022/06/17	8	33.28	0	0.00	33.20	8	578	1.38%
2022/06/16	2	33.60	2	34.20	33.50	0	574	0.00%
2022/06/15	0	0.00	2	34.10	33.80	-2	581	-0.34%
2022/06/14	8	33.65	0	0.00	33.85	8	588	1.36%
2022/06/13	3	34.12	0	0.00	33.95	3	593	0.51%
2022/06/09	0	0.00	2	34.85	34.75	-2	596	-0.34%
2022/06/08	7	34.29	0	0.00	34.50	7	598	1.17%
2022/06/07	1	34.30	0	0.00	34.30	1	601	0.17%
2022/06/06	4	34.43	0	0.00	34.35	4	605	0.66%
2022/06/01	0	0.00	2	35.20	35.10	-2	621	-0.32%
2022/05/31	0	0.00	2	34.55	34.90	-2	624	-0.32%
2022/05/30	0	0.00	4	34.43	34.45	-4	624	-0.64%
2022/05/26	3	33.75	8	34.01	33.80	-5	626	-0.80%
2022/05/25	19	33.35	4	33.83	33.65	15	629	2.38%
2022/05/23	16	33.46	0	0.00	33.60	16	638	2.50%
2022/05/20	0	0.00	6	34.02	34.20	-6	642	-0.93%
2022/05/19	1	33.25	1	33.60	33.65	0	644	0.00%
2022/05/18	0	0.00	3	33.65	33.70	-3	655	-0.46%
2022/05/17	0	0.00	3	33.38	33.35	-3	667	-0.45%
2022/05/12	14	32.96	0	0.00	32.70	14	687	2.04%
2022/05/11	3	33.52	0	0.00	33.30	3	689	0.44%
2022/05/10	0.1	33.40	6	33.77	34.00	-5.9	693	-0.85%
2022/04/27	3.1	33.76	0	0.00	33.75	3.1	769	0.40%
2022/04/26	3	34.87	0	0.00	35.00	3	766	0.39%
2022/04/25	5	35.10	0	0.00	35.00	5	773	0.65%
2022/04/21	0	0.00	9	36.01	36.00	-9	797	-1.13%
2022/04/20	0	0.00	2	35.75	35.75	-2	808	-0.25%
2022/04/19	0	0.00	1	34.95	35.05	-1	839	-0.12%
2022/04/18	1	34.60	0	0.00	34.60	1	869	0.11%
2022/04/12	2	35.25	0	0.00	35.25	2	1,436	0.14%
2022/04/08	2	36.93	0	0.00	36.90	2	1,637	0.12%
2022/04/07	6.1	37.03	0	0.00	37.00	6.1	1,639	0.37%
2022/04/06	2	37.20	0	0.00	37.50	2	1,631	0.12%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/30	3	37.63	0	0.00	37.70	3	1,638	0.18%
2022/03/29	10	37.77	0	0.00	37.70	10	1,626	0.61%
2022/03/28	2	37.78	0	0.00	38.05	2	1,618	0.12%
2022/03/25	11	38.31	5	38.18	38.30	6	1,615	0.37%
2022/03/24	0	0.00	5	38.84	39.10	-5	1,598	-0.31%
2022/03/23	1	38.40	4	38.58	38.80	-3	1,592	-0.19%
2022/03/22	1	38.15	0	0.00	38.25	1	1,589	0.06%
2022/03/21	0	0.00	2	38.00	38.20	-2	1,590	-0.13%
2022/03/18	3	37.92	0	0.00	38.00	3	1,594	0.19%
2022/03/17	1	38.00	2	38.20	38.00	-1	1,596	-0.06%
2022/03/16	1	37.60	0	0.00	37.60	1	1,588	0.06%
2022/03/14	1	38.15	1	38.05	38.05	0	1,596	0.00%
2022/03/11	0	0.00	2	38.20	38.00	-2	1,596	-0.13%
2022/03/10	0	0.00	1	38.45	38.25	-1	1,596	-0.06%
2022/03/08	0	0.00	3	37.55	37.55	-3	1,606	-0.19%
2022/03/07	0	0.00	4	37.95	37.90	-4	1,602	-0.25%
2022/03/02	0	0.00	3	38.65	38.75	-3	1,609	-0.19%
2022/03/01	0	0.00	4	38.51	38.60	-4	1,610	-0.25%
2022/02/25	3	38.15	0	0.00	38.20	3	1,619	0.19%
2022/02/24	2	38.35	0	0.00	38.00	2	1,654	0.12%
2022/02/22	2	38.55	0	0.00	38.70	2	1,656	0.12%
2022/02/21	1	39.15	2	39.18	39.20	-1	1,667	-0.06%
2022/02/18	1	38.95	7	39.09	39.15	-6	1,694	-0.35%
2022/02/17	2	38.90	6	39.11	38.90	-4	1,694	-0.24%
2022/02/15	1	38.15	0	0.00	38.15	1	1,697	0.06%
2022/02/14	6	38.17	0	0.00	38.15	6	1,700	0.35%
2022/02/11	4	38.55	0	0.00	38.60	4	1,697	0.24%
2022/02/09	0	0.00	4	38.98	39.05	-4	1,698	-0.24%
2022/02/08	0	0.00	13	38.82	38.85	-13	1,700	-0.76%
2022/02/07	0	0.00	6	38.23	38.10	-6	1,707	-0.35%
2022/01/26	4	37.73	4	37.80	37.70	0	1,709	0.00%
2022/01/25	2	37.63	0	0.00	37.55	2	1,721	0.12%
2022/01/24	4	37.84	0	0.00	37.85	4	1,715	0.23%
2022/01/21	1	38.50	0	0.00	38.40	1	1,712	0.06%
2022/01/20	0	0.00	4	38.95	39.00	-4	1,725	-0.23%
2022/01/19	2	38.50	0	0.00	38.55	2	1,736	0.12%
2022/01/18	8	38.96	0	0.00	38.90	8	1,724	0.46%
2022/01/17	1	38.70	0	0.00	38.95	1	1,720	0.06%
2022/01/14	0	0.00	1	38.65	38.65	-1	1,719	-0.06%
2022/01/13	1	39.15	0	0.00	39.30	1	1,718	0.06%
2022/01/12	22	39.16	5	39.64	39.60	17	1,708	0.99%
2022/01/11	18	39.60	0	0.00	39.50	18	1,678	1.07%
2022/01/10	29	40.37	1	40.35	40.15	28	1,653	1.69%
2022/01/07	2	41.30	1	40.95	40.70	1	1,623	0.06%
2022/01/06	5	42.51	44	42.50	41.80	-39	1,541	-2.53%
2022/01/05	46	42.13	18	42.16	42.80	28	1,360	2.06%
2022/01/04	9	40.92	6	41.57	40.80	3	1,101	0.27%
2022/01/03	1	40.45	33	40.73	41.35	-32	1,033	-3.10%
2021/12/29	3	39.20	0	0.00	39.30	3	1,040	0.29%
2021/12/28	1	39.30	1	39.55	39.40	0	1,040	0.00%
2021/12/27	0	0.00	5	39.55	39.40	-5	1,041	-0.48%
2021/12/24	0	0.00	5	39.26	39.00	-5	1,036	-0.48%
2021/12/21	2	38.55	0	0.00	38.60	2	1,043	0.19%
2021/12/17	4	38.64	0	0.00	38.50	4	1,055	0.38%
2021/12/16	1.1	38.70	0	0.00	38.70	1.1	1,056	0.10%
2021/12/14	0	0.00	2	39.08	38.75	-2	1,085	-0.18%
2021/12/13	0	0.00	10	39.27	39.25	-10	1,092	-0.91%
2021/12/09	2	38.70	8	38.85	38.90	-6	1,087	-0.55%
2021/12/08	0	0.00	3	38.52	38.50	-3	1,076	-0.28%
2021/12/07	3	38.15	0	0.00	38.15	3	1,069	0.28%
2021/12/03	3	38.03	0	0.00	38.15	3	1,082	0.28%
2021/12/02	14	38.16	0	0.00	38.00	14	1,078	1.30%
2021/12/01	2	38.15	0	0.00	38.40	2	1,073	0.19%
2021/11/30	6	38.43	0	0.00	38.40	6	1,074	0.56%
2021/11/29	5	38.07	0	0.00	38.20	5	1,076	0.46%
2021/11/26	4	38.78	0	0.00	38.80	4	1,086	0.37%
2021/11/24	1	39.40	6	39.63	39.65	-5	1,082	-0.46%
2021/11/23	12	39.55	0	0.00	39.05	12	1,079	1.11%
2021/11/22	0	0.00	5	39.39	39.70	-5	1,045	-0.48%
2021/11/19	0	0.00	2	39.30	39.10	-2	1,037	-0.19%
2021/11/18	0	0.00	1	39.70	39.20	-1	1,034	-0.10%
2021/11/17	0	0.00	10	39.23	39.55	-10	1,021	-0.98%
2021/11/15	6	38.54	0	0.00	38.65	6	998	0.60%
2021/11/11	0	0.00	3	39.10	38.90	-3	1,004	-0.30%
2021/11/10	0	0.00	1	39.10	38.95	-1	1,017	-0.10%
2021/11/04	0	0.00	8	39.04	39.00	-8	1,053	-0.76%
2021/11/03	0	0.00	2	38.90	38.85	-2	1,048	-0.19%
2021/11/02	8	38.55	5	39.12	38.40	3	1,045	0.29%
2021/11/01	2	38.40	2	38.78	38.80	0	1,044	0.00%
2021/10/29	4	38.44	0	0.00	38.60	4	1,058	0.38%
2021/10/28	1	38.60	15	38.69	39.05	-14	1,046	-1.34%
2021/10/26	0	0.00	3	38.23	38.20	-3	1,027	-0.29%
2021/10/25	0	0.00	11	38.01	38.10	-11	1,036	-1.06%
2021/10/22	8	37.46	0	0.00	37.60	8	1,058	0.76%
2021/10/21	1	37.85	13	38.21	37.60	-12	1,091	-1.10%
2021/10/20	0	0.00	5	37.89	37.80	-5	1,077	-0.46%
2021/10/19	0	0.00	5	37.73	37.60	-5	1,087	-0.46%
2021/10/18	3	37.23	1	37.70	37.50	2	1,101	0.18%
2021/10/15	2	37.43	4	37.45	37.45	-2	1,140	-0.18%
2021/10/14	7	36.99	0	0.00	36.90	7	1,250	0.56%
2021/10/13	15	37.45	0	0.00	37.10	15	1,332	1.13%
2021/10/12	34	37.69	0	0.00	37.60	34	1,391	2.44%
2021/10/08	1	38.55	1	38.95	38.40	0	1,463	0.00%
2021/10/07	0	0.00	6	38.63	38.30	-6	1,858	-0.32%
2021/10/06	3	38.30	17	38.14	38.10	-14	1,847	-0.76%
2021/10/05	3	36.93	1	36.95	37.00	2	1,774	0.11%
2021/10/04	2	36.90	0	0.00	36.85	2	1,783	0.11%
2021/10/01	1	37.40	0	0.00	37.20	1	1,804	0.06%
2021/09/30	2	37.55	0	0.00	38.05	2	1,811	0.11%
2021/09/27	0	0.00	2	38.10	37.95	-2	1,851	-0.11%
2021/09/24	0	0.00	3	37.68	37.70	-3	1,870	-0.16%
2021/09/17	4	37.01	17	37.09	36.90	-13	1,883	-0.69%
2021/09/16	2	37.43	0	0.00	37.35	2	1,891	0.11%
2021/09/09	3	37.52	0	0.00	37.60	3	1,960	0.15%
2021/09/08	1.1	38.04	0	0.00	37.60	1.1	1,976	0.06%
2021/09/07	3	38.10	0	0.00	38.20	3	1,977	0.15%
2021/09/06	6	38.54	0	0.00	38.30	6	1,991	0.30%
2021/09/02	4	38.44	0	0.00	38.35	4	1,994	0.20%
2021/08/31	3	38.45	1	39.15	38.30	2	1,991	0.10%
2021/08/27	1	38.75	0	0.00	38.80	1	2,002	0.05%
2021/08/25	0	0.00	3	38.83	38.95	-3	2,022	-0.15%
2021/08/24	0	0.00	1	38.55	38.40	-1	2,039	-0.05%
2021/08/23	0	0.00	4	38.18	38.40	-4	2,053	-0.19%
2021/08/20	3	37.38	1	37.70	37.55	2	2,072	0.10%
2021/08/19	1	37.90	0	0.00	37.75	1	2,078	0.05%
2021/08/18	0	0.00	8	38.26	38.50	-8	2,080	-0.38%
2021/08/17	4.1	38.08	0	0.00	37.90	4.1	2,091	0.20%
2021/08/16	7	38.45	0	0.00	38.40	7	2,086	0.34%
2021/08/13	1	39.65	1	39.75	39.20	0	2,080	0.00%
2021/08/12	3	39.75	0	0.00	39.75	3	2,080	0.14%
2021/08/11	2	39.98	1	40.45	39.90	1	2,097	0.05%
2021/08/10	18	40.11	1	40.20	40.05	17	2,122	0.80%
2021/08/09	3	40.38	0	0.00	40.40	3	2,172	0.14%
2021/08/06	0	0.00	2	40.95	40.85	-2	2,197	-0.09%
2021/08/05	0	0.00	11	41.03	41.10	-11	2,223	-0.49%
2021/08/04	21	40.02	0	0.00	40.30	21	2,282	0.92%
2021/08/03	12	40.35	0	0.00	40.50	12	2,310	0.52%
2021/08/02	18	40.29	0	0.00	40.45	18	2,335	0.77%
2021/07/30	12	40.49	0	0.00	40.40	12	2,345	0.51%
2021/07/29	12	40.69	0	0.00	40.85	12	2,357	0.51%
2021/07/28	8	40.40	4	41.08	41.00	4	2,374	0.17%
2021/07/27	0	0.00	6	41.70	41.20	-6	2,410	-0.25%
2021/07/26	0	0.00	2	41.45	41.35	-2	2,424	-0.08%
2021/07/23	0	0.00	2	41.35	41.20	-2	2,446	-0.08%
2021/07/22	0	0.00	4	40.88	40.85	-4	2,455	-0.16%
2021/07/21	8	40.76	0	0.00	40.60	8	2,469	0.32%
2021/07/20	109	41.39	4	41.30	41.35	105	2,457	4.27%	大買/鉅額交易
2021/07/16	8.2	45.34	0	0.00	45.30	8.2	2,335	0.35%
2021/07/15	8	45.71	4	45.98	45.85	4	2,300	0.17%
2021/07/14	20	46.47	22	47.36	46.15	-2	2,248	-0.09%
2021/07/13	0	0.00	108	43.66	44.00	-108	1,848	-5.84%	大賣/鉅額交易
2021/07/05	0	0.00	5	43.23	43.35	-5	2,016	-0.25%
2021/07/02	0	0.00	4	42.68	42.60	-4	2,068	-0.19%
2021/07/01	0	0.00	2	42.68	42.45	-2	2,109	-0.09%
2021/06/25	0	0.00	8	42.14	42.00	-8	2,200	-0.36%
2021/06/24	0	0.00	5	41.41	41.55	-5	2,257	-0.22%
2021/06/23	0	0.00	12	40.95	41.05	-12	2,305	-0.52%
2021/06/22	8	40.28	6	40.48	40.20	2	2,337	0.09%
2021/06/21	5	40.20	0	0.00	40.10	5	2,365	0.21%
2021/06/17	1	41.15	9	41.04	41.15	-8	2,589	-0.31%
2021/06/15	6	40.43	0	0.00	40.35	6	2,701	0.22%
2021/06/11	0	0.00	2	40.93	40.85	-2	2,818	-0.07%
2021/06/09	2	40.08	0	0.00	40.00	2	2,865	0.07%
2021/06/08	1	40.05	0	0.00	40.00	1	2,888	0.03%
2021/06/07	4	40.21	5	40.50	40.35	-1	2,901	-0.03%
2021/06/04	2	40.38	0	0.00	40.40	2	2,906	0.07%
2021/06/03	0	0.00	2	41.00	40.85	-2	2,918	-0.07%
2021/06/01	0	0.00	3	40.72	41.15	-3	2,940	-0.10%
2021/05/31	0	0.00	4	40.31	40.20	-4	2,949	-0.14%
2021/05/28	0	0.00	3	40.00	39.95	-3	2,990	-0.10%
2021/05/27	2	39.28	0	0.00	39.65	2	2,999	0.07%
2021/05/25	0	0.00	8	39.86	39.85	-8	3,032	-0.26%
2021/05/24	0	0.00	5	39.06	39.10	-5	3,059	-0.16%
2021/05/21	0	0.00	1	38.95	38.65	-1	3,162	-0.03%
2021/05/20	1	38.40	0	0.00	38.25	1	3,233	0.03%
2021/05/19	6	38.40	1	39.25	38.40	5	3,246	0.15%
2021/05/18	0	0.00	4	38.60	38.85	-4	3,251	-0.12%
2021/05/14	4	39.20	3	40.08	39.10	1	3,209	0.03%
2021/05/12	9	40.06	1	41.05	39.25	8	3,183	0.25%
2021/05/11	13	42.14	0	0.00	41.50	13	3,132	0.41%
2021/05/10	17	43.06	0	0.00	43.10	17	3,114	0.55%
2021/05/07	0	0.00	12	43.93	44.10	-12	3,136	-0.38%
2021/05/06	28	42.84	1	43.30	42.95	27	3,140	0.86%
2021/05/04	20	44.25	0	0.00	43.65	20	3,183	0.63%
2021/05/03	36	45.42	0	0.00	45.10	36	3,291	1.09%
2021/04/29	38	46.46	0	0.00	46.35	38	3,338	1.14%
2021/04/28	10	46.85	1	47.10	46.75	9	3,402	0.26%
2021/04/27	0	0.00	4	47.21	46.55	-4	3,484	-0.11%
2021/04/26	7	46.32	0	0.00	46.25	7	3,494	0.20%
2021/04/22	48	46.58	0	0.00	46.35	48	3,742	1.28%
2021/04/21	0	0.00	5	47.62	47.55	-5	3,881	-0.13%
2021/04/20	0	0.00	7	47.36	47.30	-7	3,910	-0.18%
2021/04/19	0	0.00	1	46.85	46.80	-1	4,077	-0.02%
2021/04/16	1	46.65	0	0.00	46.80	1	4,170	0.02%
2021/04/14	30	46.32	0	0.00	46.40	30	4,309	0.70%
2021/04/13	13	46.98	0	0.00	46.65	13	4,709	0.28%
2021/04/12	32	47.47	8	47.40	47.40	24	4,822	0.50%
2021/04/09	55	47.85	13	47.96	47.80	42	5,091	0.82%
2021/04/07	0	0.00	4	48.55	48.70	-4	5,034	-0.08%
2021/04/01	43	47.82	2	47.85	47.75	41	5,204	0.79%
2021/03/31	13	47.97	0	0.00	48.05	13	5,381	0.24%
2021/03/30	6	47.90	0	0.00	48.40	6	5,393	0.11%
2021/03/29	31	47.79	2	48.00	48.05	29	5,491	0.53%
2021/03/26	4	47.68	0	0.00	48.35	4	5,526	0.07%
2021/03/25	2	48.55	0	0.00	48.40	2	5,565	0.04%
2021/03/23	1	48.70	1	48.80	48.90	0	5,660	0.00%
2021/03/22	0	0.00	7	48.69	48.85	-7	5,619	-0.12%
2021/03/19	3	48.27	0	0.00	48.30	3	5,702	0.05%
2021/03/17	5	47.54	52	47.90	47.85	-47	6,604	-0.71%
2021/03/15	1	47.00	2	47.15	47.15	-1	6,635	-0.02%
2021/03/12	7	46.79	2	46.90	46.85	5	6,717	0.07%
2021/03/11	1	46.50	0	0.00	46.60	1	6,795	0.01%
2021/03/10	0	0.00	2	45.95	45.95	-2	6,845	-0.03%
2021/03/09	18	45.51	3	45.95	46.10	15	6,962	0.22%
2021/03/08	29	45.94	0	0.00	45.85	29	6,998	0.41%
2021/03/03	1	47.20	1	46.65	47.15	0	7,089	0.00%
2021/02/26	0	0.00	0	47.10	46.95	0	7,067	0.00%
2021/02/24	9	47.16	0	0.00	46.80	9	7,232	0.12%
2021/02/23	0	0.00	33	47.93	47.50	-33	7,210	-0.46%
2021/02/22	33	47.45	4	46.60	47.55	29	7,116	0.41%
2021/02/19	1	45.85	0	0.00	46.45	1	7,059	0.01%
2021/02/18	4	45.60	0	0.00	46.05	4	7,137	0.06%
2021/02/17	0	0.00	2	45.40	45.35	-2	7,136	-0.03%
2021/02/05	1	44.70	0	0.00	44.55	1	7,110	0.01%
2021/02/01	1	44.10	0	0.00	44.50	1	7,110	0.01%
2021/01/29	2	45.58	0	0.00	44.85	2	7,089	0.03%
2021/01/28	2	46.10	0	0.00	45.90	2	7,043	0.03%
2021/01/27	0	0.00	1	46.85	46.75	-1	7,024	-0.01%
2021/01/26	2	46.40	0	0.00	46.50	2	7,000	0.03%
2021/01/25	1	46.40	3	46.48	47.00	-2	6,957	-0.03%
2021/01/20	3	44.80	0	0.00	44.60	3	6,668	0.04%
2021/01/18	0	0.00	1	46.15	46.15	-1	6,568	-0.02%
2021/01/15	1	47.20	0	0.00	47.25	1	6,499	0.02%
2021/01/14	5	49.35	1	49.15	49.25	4	6,351	0.06%
2021/01/12	6	47.92	2	48.28	47.65	4	6,282	0.06%
2021/01/11	1	48.40	1	48.00	48.25	0	6,268	0.00%
2021/01/08	3	47.75	0	0.00	47.85	3	6,230	0.05%
2021/01/06	3	49.55	1	47.60	48.55	2	6,109	0.03%
2021/01/05	1	48.45	1	48.10	48.80	0	5,670	0.00%
2021/01/04	3	48.70	0	0.00	48.50	3	5,539	0.05%
2020/12/31	0	0.00	4	47.08	47.10	-4	5,229	-0.08%
2020/12/30	3	47.47	0	0.00	47.40	3	5,203	0.06%
2020/12/29	0	0.00	11	46.88	46.95	-11	5,154	-0.21%
2020/12/28	11	48.19	16	48.65	48.10	-5	5,077	-0.10%
2020/12/25	19	47.93	27	48.42	48.50	-8	4,927	-0.16%
2020/12/24	1	46.75	2	46.80	46.80	-1	4,727	-0.02%
2020/12/23	0	0.00	2	47.05	47.05	-2	4,716	-0.04%
2020/12/22	8	47.14	0	0.00	45.80	8	4,700	0.17%
2020/12/21	0	0.00	8	47.01	47.10	-8	4,638	-0.17%
2020/12/18	0	0.00	2	46.50	46.30	-2	4,550	-0.04%
2020/12/16	0	0.00	7	47.00	47.40	-7	4,408	-0.16%
2020/12/15	1	46.60	2	47.55	46.60	-1	4,289	-0.02%
2020/12/14	28	48.21	10	48.11	48.20	18	4,139	0.43%
2020/12/11	3	46.87	5	46.20	47.60	-2	3,748	-0.05%
2020/12/10	0	0.00	46	43.88	44.55	-46	3,138	-1.47%
2020/12/09	1	43.90	0	0.00	43.85	1	3,034	0.03%
2020/12/08	5	44.22	22	44.60	44.20	-17	3,034	-0.56%
2020/12/07	71	44.14	1	44.00	44.40	70	2,953	2.37%
2020/12/03	6	44.08	17	44.33	44.20	-11	2,851	-0.39%
2020/12/02	11	43.60	8	43.51	43.60	3	2,768	0.11%
2020/12/01	6	43.40	0	0.00	43.40	6	2,770	0.22%
2020/11/30	6	43.23	1	42.90	42.90	5	2,867	0.17%
2020/11/26	2	42.65	0	0.00	42.65	2	2,960	0.07%
2020/11/24	2	43.00	3	42.88	42.65	-1	2,981	-0.03%
2020/11/17	0	0.00	1	42.10	42.15	-1	3,148	-0.03%
2020/11/16	1	41.65	0	0.00	41.60	1	3,284	0.03%
2020/11/04	0	0.00	1	40.60	40.65	-1	3,907	-0.03%
2020/11/03	0	0.00	7	40.81	40.60	-7	4,019	-0.17%
2020/11/02	7	40.00	0	0.00	40.05	7	4,074	0.17%
2020/10/30	1	41.10	0	0.00	40.40	1	4,138	0.02%
2020/10/27	1	42.35	0	0.00	42.25	1	4,271	0.02%
2020/10/26	0	0.00	1	41.80	42.30	-1	4,270	-0.02%
2020/10/21	1	42.30	0	0.00	42.05	1	4,348	0.02%
2020/10/19	1	42.50	1	42.80	42.85	0	4,359	0.00%
2020/10/16	5	42.00	5	41.80	41.05	0	4,377	0.00%
2020/10/12	3	40.57	0	0.00	40.60	3	4,894	0.06%
2020/10/08	2	41.20	0	0.00	41.30	2	4,945	0.04%
2020/10/07	0	0.00	1	41.25	41.30	-1	5,013	-0.02%
2020/09/29	1	40.80	0	0.00	40.60	1	5,813	0.02%
2020/09/25	1	40.50	1	41.35	41.20	0	6,077	0.00%
2020/09/24	1	40.75	0	0.00	40.40	1	6,049	0.02%
2020/09/15	0	0.00	4	41.40	41.55	-4	6,828	-0.06%
2020/09/07	0	0.00	13	42.15	41.70	-13	6,812	-0.19%
2020/09/02	1	43.00	0	0.00	42.80	1	6,641	0.02%
2020/09/01	4	43.10	1	43.00	43.10	3	6,643	0.05%
2020/08/21	2	42.38	2	42.43	42.85	0	6,403	0.00%
2020/08/20	10	40.00	10	41.75	40.90	0	6,284	0.00%
2020/08/19	60	43.37	56	43.13	43.25	4	6,081	0.07%
2020/08/18	1	41.45	0	0.00	41.85	1	5,739	0.02%
2020/08/14	1	40.35	10	40.13	40.20	-9	5,639	-0.16%
2020/08/13	9	40.79	1	40.65	40.40	8	5,632	0.14%
2020/08/12	4	40.18	2	40.60	40.70	2	5,622	0.04%
2020/08/11	0	0.00	2	40.30	40.00	-2	5,566	-0.04%
2020/08/05	0	0.00	5	41.21	41.45	-5	5,439	-0.09%
2020/08/04	6	40.78	0	0.00	40.85	6	5,472	0.11%
2020/08/03	1	40.40	2	40.40	40.50	-1	5,366	-0.02%
2020/07/28	2	39.30	2	39.35	39.00	0	5,409	0.00%
2020/07/24	7	42.32	0	0.00	41.50	7	5,541	0.13%
2020/07/23	2	41.90	0	0.00	42.35	2	5,432	0.04%
2020/07/22	0	0.00	2	41.45	41.35	-2	5,414	-0.04%
2020/07/20	0	0.00	15	43.95	43.95	-15	5,169	-0.29%
2020/07/17	2	44.55	7	44.76	44.55	-5	5,089	-0.10%
2020/07/16	0	0.00	5	44.15	44.50	-5	4,903	-0.10%
2020/07/10	0	0.00	34	44.80	44.45	-34	4,649	-0.73%
2020/07/09	32	43.74	1	43.05	43.75	31	4,245	0.73%
2020/07/08	0	0.00	2	42.00	42.00	-2	4,064	-0.05%
2020/07/07	2	42.00	0	0.00	42.00	2	4,020	0.05%
2020/07/06	15	40.30	3	40.82	41.25	12	3,895	0.31%
2020/07/03	3	40.53	1	40.05	40.25	2	3,836	0.05%
2020/07/02	0	0.00	1	40.40	40.40	-1	3,898	-0.03%
2020/07/01	4	40.03	3	39.88	40.05	1	3,958	0.03%
2020/06/30	1	39.00	0	0.00	39.90	1	3,875	0.03%
2020/06/29	0	0.00	1	38.40	38.35	-1	3,815	-0.03%
2020/06/23	0	0.00	1	39.45	39.40	-1	3,794	-0.03%
2020/06/22	2	39.80	8	39.84	40.00	-6	3,668	-0.16%
2020/06/19	0	0.00	6	38.05	38.45	-6	3,386	-0.18%
2020/06/18	0	0.00	5	37.80	37.95	-5	3,351	-0.15%
2020/06/16	11	37.94	0	0.00	38.00	11	3,368	0.33%
2020/06/15	1	37.05	1	36.55	36.60	0	3,404	0.00%
2020/06/12	1	36.35	0	0.00	36.90	1	3,425	0.03%
2020/06/11	0	0.00	1	37.45	37.35	-1	3,458	-0.03%
2020/06/08	2	38.15	39	38.11	38.20	-37	3,693	-1.00%
2020/06/05	39	38.42	0	0.00	38.75	39	3,634	1.07%
2020/06/04	0	0.00	1	37.80	37.95	-1	3,598	-0.03%
2020/06/03	1	37.70	0	0.00	37.70	1	3,619	0.03%
2020/06/02	1	37.50	1	37.40	37.40	0	3,603	0.00%
2020/05/28	1	36.65	1	36.95	36.70	0	3,613	0.00%
2020/05/27	5	37.40	0	0.00	37.35	5	3,604	0.14%
2020/05/26	1	37.00	1	36.40	37.00	0	3,549	0.00%
2020/05/25	1	35.50	0	0.00	35.80	1	3,519	0.03%
2020/05/22	0	0.00	1	36.25	36.05	-1	3,507	-0.03%
2020/05/20	1	36.25	0	0.00	36.10	1	3,488	0.03%
2020/05/19	0	0.00	1	36.55	36.25	-1	3,493	-0.03%
2020/05/18	2	36.23	6	36.70	36.10	-4	3,519	-0.11%
2020/05/15	1	36.55	0	0.00	36.35	1	3,531	0.03%
2020/05/14	0	0.00	7	37.10	37.10	-7	3,515	-0.20%
2020/05/13	1	37.90	0	0.00	37.95	1	3,509	0.03%
2020/05/12	5	38.05	2	38.20	38.20	3	3,502	0.09%
2020/05/11	0	0.00	1	38.55	38.60	-1	3,486	-0.03%
2020/05/08	12	37.98	0	0.00	37.90	12	3,389	0.35%
2020/05/06	0	0.00	2	37.30	37.35	-2	3,364	-0.06%
2020/05/05	0	0.00	1	38.00	37.65	-1	3,364	-0.03%
2020/05/04	0	0.00	2	37.68	37.65	-2	3,364	-0.06%
2020/04/30	3	38.37	0	0.00	38.45	3	3,359	0.09%
2020/04/29	3	36.30	2	36.68	37.10	1	3,229	0.03%
2020/04/28	0	0.00	2	36.20	36.30	-2	3,230	-0.06%
2020/04/24	4	36.36	1	36.40	35.75	3	3,281	0.09%
2020/04/23	0	0.00	29	35.67	35.85	-29	3,191	-0.91%
2020/04/22	2	34.30	0	0.00	34.55	2	3,150	0.06%
2020/04/21	26	34.79	2	34.75	34.25	24	3,148	0.76%
2020/04/20	2	35.40	0	0.00	35.45	2	3,167	0.06%
2020/04/17	2	35.50	3	35.93	35.20	-1	3,171	-0.03%
2020/04/16	0	0.00	2	35.40	35.55	-2	3,164	-0.06%
2020/04/15	1	35.30	1	35.30	35.10	0	3,179	0.00%
2020/04/14	0	0.00	7	34.87	34.90	-7	3,204	-0.22%
2020/04/13	2	34.65	1	34.70	34.50	1	3,247	0.03%
2020/04/10	2	34.33	1	34.60	34.65	1	3,279	0.03%
2020/04/09	13	34.28	11	34.85	34.40	2	3,353	0.06%
2020/04/08	13	34.68	8	34.74	35.00	5	3,473	0.14%
2020/04/07	23.4	34.40	29	34.68	34.90	-5.7	3,459	-0.16%
2020/04/06	5.7	32.72	8	31.99	32.75	-2.3	3,453	-0.07%
2020/04/01	3	29.65	4	29.70	29.80	-1	3,570	-0.03%
2020/03/31	0	0.00	1	29.55	29.25	-1	3,641	-0.03%
2020/03/30	0	0.00	1	28.95	29.50	-1	3,626	-0.03%
2020/03/27	2	28.58	0	0.00	28.90	2	3,612	0.06%
2020/03/26	3	27.65	9	28.24	28.70	-6	3,601	-0.17%
2020/03/25	7	28.12	8	28.23	27.70	-1	3,579	-0.03%
2020/03/24	3	26.80	8	26.53	26.80	-5	3,562	-0.14%
2020/03/20	1	25.20	1	25.60	25.70	0	3,597	0.00%
2020/03/19	7	24.69	7	24.69	23.40	0	3,583	0.00%
2020/03/17	1	26.60	4	26.86	26.90	-3	3,842	-0.08%
2020/03/16	11	28.53	6	28.35	27.80	5	3,911	0.13%
2020/03/12	3	32.80	3	32.27	31.50	0	4,017	0.00%
2020/03/11	2	34.85	2	35.60	34.80	0	3,992	0.00%
2020/03/10	5	34.30	3	34.87	35.05	2	4,013	0.05%
2020/03/09	5	35.36	2	35.00	35.00	3	4,066	0.07%
2020/03/06	2	36.78	0	0.00	36.75	2	4,173	0.05%
2020/03/05	0	0.00	3	37.77	37.65	-3	4,251	-0.07%
2020/03/04	5	36.69	0	0.00	37.00	5	4,308	0.12%
2020/03/03	0	0.00	2	37.65	37.20	-2	4,322	-0.05%
2020/03/02	5	36.81	1	36.80	36.50	4	4,344	0.09%
2020/02/27	18	37.61	0	0.00	37.20	18	4,385	0.41%
2020/02/24	0	0.00	5	37.95	37.95	-5	4,427	-0.11%
2020/02/18	1	38.40	0	0.00	38.10	1	4,567	0.02%
2020/02/04	2	39.15	0	0.00	39.40	2	6,363	0.03%
2020/01/30	1	40.80	0	0.00	40.30	1	6,867	0.01%
2020/01/17	1	45.10	0	0.00	44.75	1	7,059	0.01%
2020/01/16	2	44.60	2	44.65	44.70	0	7,236	0.00%
2020/01/13	1	43.50	0	0.00	43.60	1	8,385	0.01%
2020/01/09	3	43.58	3	43.05	43.20	0	8,509	0.00%
2020/01/02	0	0.00	1	46.35	45.90	-1	10,112	-0.01%
2019/12/27	0	0.00	1	45.50	46.00	-1	10,049	-0.01%
2019/12/23	5	43.90	1	44.05	43.75	4	9,746	0.04%
2019/12/18	0	0.00	1	43.85	43.40	-1	9,748	-0.01%
2019/12/17	1	43.90	0	0.00	43.90	1	9,828	0.01%
2019/12/12	0	0.00	35	46.01	44.65	-35	9,924	-0.35%
2019/12/11	35	44.98	5	44.60	45.25	30	9,721	0.31%
2019/12/10	17	44.74	12	44.96	44.80	5	9,684	0.05%
2019/12/05	1	43.20	0	0.00	43.30	1	9,755	0.01%
2019/12/03	13	44.43	5	44.15	43.90	8	9,913	0.08%
2019/11/20	0	0.00	7	42.20	42.35	-7	9,701	-0.07%
2019/11/19	0	0.00	2	43.70	43.20	-2	9,746	-0.02%
2019/11/18	2	43.45	20	43.36	43.50	-18	9,730	-0.18%
2019/11/15	0	0.00	11	43.05	43.05	-11	9,742	-0.11%
2019/11/13	38	42.80	7	42.64	42.10	31	9,656	0.32%
2019/11/12	25	45.37	25	44.64	44.65	0	9,317	0.00%
2019/11/11	24	45.90	53	45.74	45.20	-29	9,183	-0.32%
2019/11/08	25	45.26	5	45.65	45.70	20	8,954	0.22%
2019/11/07	0	0.00	2	44.50	44.95	-2	8,821	-0.02%
2019/11/06	5	44.58	1	44.90	44.60	4	8,649	0.05%
2019/11/05	2	43.80	3	44.25	44.05	-1	8,518	-0.01%
2019/11/04	0	0.00	7	45.59	45.00	-7	8,393	-0.08%
2019/11/01	25	46.81	112	46.96	45.90	-87	8,267	-1.05%	大賣/
2019/10/30	0	0.00	8	45.58	45.00	-8	7,712	-0.10%
2019/10/29	42	45.21	77	45.42	44.75	-35	7,522	-0.47%
2019/10/28	5	44.51	27	44.48	44.20	-22	7,296	-0.30%
2019/10/25	39	43.93	1	44.05	43.80	38	7,172	0.53%
2019/10/24	65	44.54	62	45.90	44.80	3	7,057	0.04%
2019/10/23	76	45.55	7	46.23	45.05	69	6,886	1.00%
2019/10/22	127	46.00	68	47.49	46.00	59	6,665	0.89%	大買/
2019/10/21	2	43.45	2	43.80	44.00	0	5,805	0.00%
2019/10/18	5	43.45	0	0.00	43.60	5	5,744	0.09%
2019/10/17	2	43.20	5	43.25	43.35	-3	5,658	-0.05%
2019/10/16	1	43.30	2	43.30	43.05	-1	5,626	-0.02%
2019/10/15	29	43.64	21	43.62	43.30	8	5,344	0.15%
2019/10/14	10	43.35	10	43.99	44.55	0	5,150	0.00%
2019/10/09	10	39.85	10	40.20	40.50	0	4,702	0.00%
2019/10/08	0	0.00	18	39.10	38.50	-18	4,309	-0.42%
2019/10/07	1	37.45	6	37.47	37.35	-5	4,173	-0.12%
2019/10/04	3	35.08	6	36.13	36.55	-3	4,071	-0.07%
2019/10/03	4	35.06	0	0.00	35.05	4	3,990	0.10%
2019/10/01	0	0.00	2	35.00	35.20	-2	3,992	-0.05%
2019/09/26	0	0.00	5	35.85	35.60	-5	3,976	-0.13%
2019/09/25	5	35.25	0	0.00	35.55	5	3,944	0.13%
2019/09/19	2	36.45	26	36.49	36.50	-24	3,745	-0.64%
2019/09/18	29	36.27	8	36.44	37.00	21	3,653	0.57%
2019/09/17	0	0.00	1	35.80	35.55	-1	3,510	-0.03%
2019/09/11	1	34.50	0	0.00	34.70	1	3,454	0.03%
2019/09/09	24	37.17	8	37.21	35.70	16	3,350	0.48%
2019/09/06	8	36.09	3	36.57	36.60	5	3,022	0.17%
2019/09/04	3	34.95	0	0.00	35.20	3	2,855	0.11%
2019/08/27	0	0.00	1	34.05	33.75	-1	2,691	-0.04%
2019/08/26	1	33.70	0	0.00	33.35	1	2,671	0.04%
2019/08/23	0	0.00	1	35.80	35.30	-1	2,631	-0.04%
2019/08/22	2	36.00	1	35.70	35.75	1	2,602	0.04%
2019/08/19	1	33.20	0	0.00	35.05	1	2,432	0.04%
2019/08/12	0	0.00	30	31.99	31.90	-30	2,381	-1.26%
2019/08/08	0	0.00	23	32.25	32.00	-23	2,394	-0.96%
2019/08/07	0	0.00	4	31.30	31.05	-4	2,406	-0.17%
2019/08/05	11	31.15	0	0.00	30.80	11	2,551	0.43%
2019/08/02	4	31.86	0	0.00	31.80	4	2,666	0.15%
2019/07/29	3	35.63	2	35.65	35.65	1	2,808	0.04%
2019/07/25	0	0.00	1	35.20	35.30	-1	2,875	-0.03%
2019/07/24	1	34.75	0	0.00	34.65	1	2,889	0.03%
2019/07/23	1	35.30	19	35.40	35.15	-18	2,959	-0.61%
2019/07/22	0	0.00	43	35.18	35.15	-43	3,052	-1.41%
2019/07/18	1	35.30	1	35.80	34.90	0	3,040	0.00%
2019/07/16	1	35.30	0	0.00	35.10	1	3,048	0.03%
2019/07/15	3	35.20	0	0.00	35.15	3	3,079	0.10%
2019/07/12	53	35.70	2	35.65	35.80	51	3,119	1.64%
2019/07/11	11.1	36.35	18	36.39	36.80	-6.9	3,099	-0.22%
2019/07/10	5.9	35.09	0	0.00	35.80	5.9	2,908	0.20%
2019/07/02	0	0.00	3	32.35	32.30	-3	3,420	-0.09%
2019/07/01	0	0.00	37	32.53	32.60	-37	3,839	-0.96%
2019/06/26	34	31.30	0	0.00	31.45	34	3,933	0.86%
2019/06/25	6	31.45	0	0.00	31.45	6	4,004	0.15%
2019/06/21	0	0.00	1	32.90	31.70	-1	4,317	-0.02%
2019/06/20	0	0.00	1	32.15	32.35	-1	4,331	-0.02%
2019/06/14	1	31.80	0	0.00	31.55	1	4,557	0.02%
2019/06/13	1	31.75	1	31.60	31.50	0	4,625	0.00%
2019/06/12	7	32.29	0	0.00	32.95	7	4,701	0.15%
2019/05/24	0	0.00	6	31.45	31.60	-6	7,203	-0.08%
2019/05/17	1	32.10	0	0.00	31.55	1	7,296	0.01%
2019/05/16	2	33.45	0	0.00	32.85	2	7,308	0.03%
2019/05/15	0	0.00	3	33.90	33.95	-3	7,297	-0.04%
2019/05/10	1	34.95	0	0.00	33.70	1	7,109	0.01%
2019/05/09	3	35.75	4	35.34	35.45	-1	6,976	-0.01%
2019/05/08	4	35.73	25	35.69	35.35	-21	6,904	-0.30%
2019/05/07	2	38.30	0	0.00	37.35	2	6,796	0.03%
2019/05/06	0	0.00	42	38.20	37.90	-42	6,747	-0.62%
2019/05/03	40	39.00	5	38.20	39.00	35	6,703	0.52%
2019/05/02	33	38.31	23	38.72	38.80	10	6,634	0.15%
2019/04/30	30	37.12	0	0.00	37.50	30	6,546	0.46%
2019/04/29	84	38.36	26	37.33	37.50	58	6,501	0.89%
2019/04/26	6	39.05	10	39.07	38.95	-4	6,379	-0.06%
2019/04/19	7	38.04	14	37.71	37.70	-7	6,119	-0.11%
2019/04/18	0	0.00	17	39.19	38.25	-17	6,016	-0.28%
2019/04/17	12	39.37	5	39.75	39.20	7	5,932	0.12%
2019/04/16	1	39.60	1	39.05	39.50	0	5,834	0.00%
2019/04/15	21	39.49	21	38.65	40.20	0	5,761	0.00%
2019/04/12	1	39.00	0	0.00	38.95	1	5,677	0.02%
2019/04/11	7	41.02	0	0.00	40.05	7	5,554	0.13%
2019/04/10	2	41.40	0	0.00	41.10	2	5,459	0.04%
2019/04/09	6	43.64	3	42.08	42.90	3	5,339	0.06%
2019/04/08	4	44.71	8	44.24	43.05	-4	5,252	-0.08%
2019/04/03	17	42.34	26	42.66	43.45	-9	5,053	-0.18%
2019/04/02	2	39.05	2	39.70	39.50	0	4,620	0.00%
2019/03/29	0	0.00	1	39.35	39.20	-1	4,523	-0.02%
2019/03/28	0	0.00	4	39.88	39.05	-4	4,497	-0.09%
2019/03/27	6	40.61	0	0.00	40.75	6	4,438	0.14%
2019/03/26	0	0.00	6	39.44	39.00	-6	4,258	-0.14%
2019/03/21	22	38.26	21	37.87	38.65	1	3,975	0.03%
2019/03/20	1	38.15	15	38.19	38.15	-14	3,961	-0.35%
2019/03/19	15	38.00	0	0.00	38.00	15	3,894	0.39%
2019/03/18	8	38.09	13	38.72	38.65	-5	3,804	-0.13%
2019/03/15	54	38.96	38	39.83	38.50	16	3,726	0.43%
2019/03/14	7	40.61	8	39.94	40.65	-1	3,582	-0.03%
2019/03/13	11	40.05	33	38.91	40.30	-22	3,419	-0.64%
2019/03/12	56.1	38.04	49	39.30	37.55	7.1	3,078	0.23%
2019/03/11	4	37.42	73	35.20	38.60	-69	2,521	-2.74%
2019/03/08	73	34.55	10	35.08	35.10	63	2,187	2.88%
2019/03/07	12	33.57	13	34.06	35.10	-1	2,108	-0.05%
2019/03/06	7	34.41	8	33.74	34.70	-1	1,888	-0.05%
2019/03/05	14	32.44	11	32.16	31.95	3	1,550	0.19%
2019/02/27	1	28.25	1	28.80	28.80	0	1,193	0.00%
2019/02/26	2	28.73	0	0.00	28.35	2	1,179	0.17%
2019/02/25	0	0.00	1	28.00	27.95	-1	1,128	-0.09%
2019/02/22	4	27.34	0	0.00	27.30	4	1,125	0.36%
2019/02/20	0	0.00	1	27.90	28.10	-1	1,163	-0.09%
2019/02/19	0	0.00	5	27.79	28.00	-5	1,301	-0.38%
2019/02/18	8	27.80	92	27.61	28.00	-84	1,411	-5.95%
2019/02/15	3	26.80	28	26.34	26.90	-25	1,301	-1.92%
2019/02/14	61	25.26	3	25.37	25.20	58	1,242	4.67%
2019/02/13	0	0.00	4	25.18	25.05	-4	1,222	-0.33%
2019/02/11	11	23.92	0	0.00	24.05	11	1,182	0.93%
2019/01/30	10	24.00	3	24.05	23.95	7	1,182	0.59%
2019/01/29	3	24.10	0	0.00	24.10	3	1,183	0.25%
2019/01/21	0	0.00	1	24.05	23.90	-1	1,187	-0.08%
2019/01/17	10	23.95	0	0.00	24.05	10	1,200	0.83%
2019/01/14	1	23.55	0	0.00	23.30	1	1,206	0.08%
2019/01/03	1	23.10	0	0.00	23.10	1	1,296	0.08%
2018/12/28	1	23.90	0	0.00	23.70	1	1,318	0.08%
2018/12/27	1	23.95	0	0.00	23.80	1	1,344	0.07%
2018/12/21	1	22.55	1	22.90	23.50	0	1,362	0.00%
2018/12/20	0	0.00	6	23.20	22.95	-6	1,353	-0.44%
2018/12/19	0	0.00	0	23.85	23.70	0	1,348	0.00%
2018/12/17	3	24.30	0	0.00	24.35	3	1,433	0.21%
2018/12/11	1	24.15	0	0.00	24.20	1	1,432	0.07%
2018/12/07	3	24.65	0	0.00	24.90	3	1,441	0.21%
2018/12/06	4	24.40	0	0.00	24.30	4	1,444	0.28%
2018/11/29	1	24.45	5	24.50	24.30	-4	1,383	-0.29%
2018/11/28	6	24.45	0	0.00	24.55	6	1,362	0.44%
2018/11/27	0	0.00	2	24.00	24.00	-2	1,334	-0.15%
2018/11/22	1	24.45	0	0.00	24.35	1	1,335	0.07%
2018/11/20	2	24.40	3	24.10	24.15	-1	1,301	-0.08%
2018/11/19	0	0.00	2	24.20	24.10	-2	1,272	-0.16%
2018/11/16	5	24.15	6	24.17	24.00	-1	1,240	-0.08%
2018/11/15	4	22.45	0	0.00	23.45	4	1,079	0.37%
2018/11/12	2	21.90	0	0.00	21.80	2	962	0.21%
2018/10/31	0	0.00	3	21.30	21.30	-3	1,071	-0.28%
2018/10/30	3	20.90	0	0.00	20.70	3	1,073	0.28%
2018/10/02	1	26.20	0	0.00	26.30	1	1,022	0.10%
2018/10/01	0	0.00	1	26.20	26.20	-1	1,030	-0.10%
2018/09/28	11	26.01	0	0.00	25.90	11	1,046	1.05%
2018/09/27	0	0.00	1	26.00	25.95	-1	1,038	-0.10%
2018/09/26	1	26.05	30	25.95	26.10	-29	1,034	-2.80%
2018/09/20	1	26.80	0	0.00	26.50	1	936	0.11%
2018/09/19	1	27.00	0	0.00	26.85	1	918	0.11%
2018/09/18	8	27.33	0	0.00	27.20	8	916	0.87%
2018/08/20	0	0.00	3	28.20	27.60	-3	1,039	-0.29%
2018/08/17	3	28.10	0	0.00	28.00	3	1,032	0.29%
2018/08/16	0	0.00	2	27.75	27.65	-2	1,028	-0.19%
2018/08/15	6	27.98	4	28.90	28.30	2	1,018	0.20%
2018/08/06	1	30.85	0	0.00	30.80	1	1,064	0.09%
2018/08/03	0	0.00	2	30.80	30.80	-2	1,063	-0.19%
2018/08/02	4	31.10	3	31.08	30.80	1	1,054	0.09%
2018/07/31	6	33.08	7	33.10	33.10	-1	1,050	-0.10%
2018/07/30	0	0.00	1	33.10	33.05	-1	1,060	-0.09%
2018/07/27	0	0.00	1	33.05	33.00	-1	1,061	-0.09%
2018/07/20	0	0.00	3	32.50	32.45	-3	1,087	-0.28%
2018/07/19	6	32.70	2	32.65	32.55	4	1,094	0.37%
2018/07/05	0	0.00	2	31.85	31.80	-2	1,073	-0.19%
2018/07/03	1	32.10	0	0.00	32.15	1	1,091	0.09%
2018/07/02	1	33.10	0	0.00	32.55	1	1,095	0.09%
2018/06/29	1	32.65	0	0.00	32.50	1	1,093	0.09%
2018/06/27	1	33.15	0	0.00	32.70	1	1,087	0.09%
2018/06/26	2	33.00	2	33.20	33.00	0	1,081	0.00%
2018/06/19	1	35.70	0	0.00	35.55	1	1,031	0.10%
2018/06/13	6	36.39	0	0.00	35.95	6	991	0.61%
2018/06/08	0	0.00	3	36.00	36.05	-3	964	-0.31%
2018/06/07	4	36.40	0	0.00	36.30	4	961	0.42%
2018/05/28	4	35.30	0	0.00	35.35	4	975	0.41%
2018/05/21	2	35.15	0	0.00	35.15	2	1,002	0.20%
2018/05/17	0	0.00	1	35.75	35.75	-1	1,004	-0.10%
2018/05/16	3	36.02	1	35.55	35.55	2	991	0.20%
2018/05/15	0	0.00	52	39.61	39.50	-52	928	-5.60%
2018/05/14	2	41.00	0	0.00	40.45	2	970	0.21%
2018/05/11	5	40.90	5	40.65	41.00	0	988	0.00%
2018/05/10	0	0.00	5	40.70	40.40	-5	996	-0.50%
2018/05/09	5	40.44	0	0.00	41.00	5	998	0.50%
2018/05/04	0	0.00	3	38.70	38.75	-3	971	-0.31%
2018/05/02	3	38.77	0	0.00	39.20	3	983	0.31%
2018/04/30	0	0.00	2	38.30	38.75	-2	990	-0.20%
2018/04/27	2	38.80	3	39.25	38.80	-1	987	-0.10%
2018/04/26	3	39.63	3	39.35	39.45	0	994	0.00%
2018/04/19	4	41.63	1	41.15	41.10	3	1,015	0.30%
2018/04/11	0	0.00	3	40.50	40.40	-3	1,136	-0.26%
2018/04/10	3	41.15	0	0.00	41.00	3	1,165	0.26%
2018/04/02	0	0.00	1	40.80	40.75	-1	1,190	-0.08%
2018/03/31	1	40.70	3	40.75	40.75	-2	1,194	-0.17%
2018/03/30	3	41.25	0	0.00	41.00	3	1,199	0.25%
2018/03/27	0	0.00	1	40.80	41.00	-1	1,225	-0.08%
2018/03/26	1	40.20	0	0.00	40.35	1	1,239	0.08%
2018/03/19	0	0.00	1	42.35	42.40	-1	1,537	-0.07%
2018/03/16	1	42.75	1	42.60	42.55	0	1,616	0.00%
2018/03/12	1	42.75	0	0.00	42.65	1	1,768	0.06%
2018/03/09	1	42.50	0	0.00	42.70	1	1,794	0.06%
2018/03/08	0	0.00	3	42.90	42.90	-3	1,811	-0.17%
2018/03/07	2	43.35	2	43.05	42.85	0	1,843	0.00%
2018/03/06	2	42.20	1	41.80	42.60	1	1,828	0.05%
2018/03/05	1	42.05	0	0.00	41.50	1	1,829	0.05%
2018/02/27	2	42.50	2	42.05	42.20	0	1,993	0.00%
2018/02/23	0	0.00	2	41.85	42.15	-2	2,005	-0.10%
2018/02/09	5	40.16	7	39.69	41.10	-2	2,135	-0.09%
2018/02/07	2	42.65	0	0.00	41.70	2	2,171	0.09%
2018/02/06	10	42.25	15	42.37	41.75	-5	2,182	-0.23%
2018/01/31	1	45.95	1	45.80	45.95	0	2,460	0.00%
2018/01/30	2	46.60	3	46.67	46.75	-1	2,477	-0.04%
2018/01/29	2	46.05	1	46.25	45.90	1	2,474	0.04%
2018/01/26	4	45.70	0	0.00	45.50	4	2,505	0.16%
2018/01/25	1	46.30	4	46.24	46.00	-3	2,542	-0.12%
2018/01/24	5	46.21	3	46.35	46.30	2	2,547	0.08%
2018/01/23	1	47.30	1	47.05	46.75	0	2,552	0.00%
2018/01/22	1	46.75	14	46.80	46.75	-13	2,593	-0.50%
2018/01/19	1	47.15	2	47.45	47.40	-1	2,660	-0.04%
2018/01/16	2	47.58	1	47.55	47.60	1	2,913	0.03%
2018/01/15	1	47.85	0	0.00	47.80	1	2,946	0.03%
2018/01/12	2	48.10	1	48.10	47.80	1	3,009	0.03%
2018/01/11	1	47.05	2	47.35	47.05	-1	3,037	-0.03%
2018/01/09	2	47.95	0	0.00	48.00	2	3,122	0.06%
2018/01/08	1	48.85	15	49.05	48.70	-14	3,146	-0.44%
2018/01/05	1	50.20	0	0.00	49.70	1	3,229	0.03%
2018/01/04	0	0.00	3	49.50	49.45	-3	3,273	-0.09%
2018/01/02	2	49.60	1	49.35	49.30	1	3,458	0.03%