正崴 (2392)-玉山-桃園券商分點個股進出

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
73.7
漲跌
▲0.1
漲幅
+0.14%
成交量
7,447張
產業
上市電子零組件類股
634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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/12/11	15	74.07	14	73.33	73.70	1	15,469	0.01%
2024/12/10	3	74.27	27.3	74.24	73.60	-24.3	15,379	-0.16%
2024/12/09	40	76.30	19.2	74.88	75.20	20.8	15,324	0.14%
2024/12/06	35	78.27	11	78.47	78.60	24	15,061	0.16%
2024/12/05	77	80.16	31	80.59	78.70	46	14,902	0.31%
2024/12/04	16	78.81	9	78.81	78.80	7	14,320	0.05%
2024/12/03	12	78.43	10	78.86	78.10	2	14,217	0.01%
2024/12/02	24.4	78.74	4.5	78.66	77.80	19.9	14,075	0.14%
2024/11/29	54	78.85	43.5	78.82	79.60	10.5	13,892	0.08%
2024/11/28	45	79.06	71	79.46	78.00	-26	13,541	-0.19%
2024/11/27	81.2	84.57	88	85.06	81.30	-6.8	12,956	-0.05%
2024/11/26	73	86.84	48	86.25	87.70	25	12,127	0.21%
2024/11/25	69.3	86.98	65.8	87.49	87.80	3.5	11,388	0.03%
2024/11/22	0	0.00	19.4	79.90	79.90	-19.4	9,470	-0.20%
2024/11/21	13	72.85	8.1	72.78	72.70	4.9	9,244	0.05%
2024/11/20	26.2	73.17	15.3	72.91	72.80	10.9	9,151	0.12%
2024/11/19	5.3	72.95	11	73.39	75.10	-5.7	8,982	-0.06%
2024/11/18	26	73.20	59	73.09	72.20	-33	8,775	-0.38%
2024/11/15	52.2	74.24	45	73.62	72.60	7.2	8,468	0.08%
2024/11/14	46.2	74.20	15.2	72.64	72.00	31	8,001	0.39%
2024/11/13	18.3	73.67	44	74.95	75.10	-25.7	7,525	-0.34%
2024/11/12	14.4	72.21	15.3	72.70	71.60	-0.9	6,900	-0.01%
2024/11/11	84.8	75.01	55	74.50	74.50	29.7	6,708	0.44%
2024/11/08	145.8	72.97	164.2	74.19	74.20	-18.3	6,099	-0.30%	大買/大賣/
2024/11/07	9.5	68.93	22	66.71	69.50	-12.5	5,274	-0.24%
2024/11/06	0.1	63.10	6	63.00	63.20	-5.9	4,993	-0.12%
2024/11/05	0.1	63.00	45	63.17	62.80	-44.9	5,131	-0.87%
2024/11/04	32.2	61.83	2	62.00	62.00	30.2	5,345	0.56%
2024/11/01	19.3	62.54	2	63.10	63.10	17.3	5,369	0.32%
2024/10/30	13.8	63.61	87	64.14	64.80	-73.3	5,410	-1.35%
2024/10/29	15	61.84	21	63.20	61.70	-6	5,324	-0.11%
2024/10/28	1	63.40	0	0.00	61.60	1	5,228	0.02%
2024/10/25	1	62.90	3	62.90	62.90	-2	5,304	-0.04%
2024/10/24	1.2	63.66	10	62.90	61.80	-8.9	5,399	-0.16%
2024/10/23	4	61.98	11	62.47	62.10	-7	5,482	-0.13%
2024/10/22	0.2	61.90	0	0.00	61.80	0.2	5,571	0.00%
2024/10/18	3.2	60.85	0	0.00	60.70	3.2	5,914	0.05%
2024/10/17	1	61.90	11	62.33	61.60	-10	6,084	-0.16%
2024/10/16	0.1	61.10	0	0.00	60.80	0.1	6,258	0.00%
2024/10/15	6.1	61.95	0	0.00	61.50	6.1	6,413	0.10%
2024/10/14	1	60.40	0	0.00	61.90	1	6,696	0.01%
2024/10/11	2	60.30	0	0.00	59.80	2	7,153	0.03%
2024/10/09	10.4	61.51	6	62.00	61.60	4.4	8,150	0.05%
2024/10/08	41	62.31	4	62.03	62.20	37	9,853	0.38%
2024/10/07	5	64.30	0	0.00	63.80	5	11,621	0.04%
2024/10/04	8	63.94	0	0.00	63.40	8	12,482	0.06%
2024/10/01	40	63.78	0	0.00	64.00	40	12,736	0.31%
2024/09/30	1	64.60	0	0.00	64.30	1	12,809	0.01%
2024/09/27	2	65.10	3	65.40	65.80	-1	12,915	-0.01%
2024/09/26	18	66.00	1	66.10	64.80	17	13,051	0.13%
2024/09/25	6.1	65.68	0	0.00	65.60	6.1	13,171	0.05%
2024/09/24	6.3	64.22	24	64.21	64.50	-17.7	13,450	-0.13%
2024/09/23	1	64.80	0	0.00	64.90	1	13,686	0.01%
2024/09/20	16	66.65	66	65.91	64.20	-50	13,960	-0.36%
2024/09/19	0	0.00	37	64.86	65.30	-37	13,917	-0.27%
2024/09/18	12.1	63.59	0	0.00	62.60	12.1	14,049	0.09%
2024/09/13	0.1	64.20	0	0.00	64.20	0.1	14,840	0.00%
2024/09/12	26	64.54	13	63.64	64.60	13	15,139	0.09%
2024/09/11	1.3	61.88	0	0.00	61.70	1.3	15,483	0.01%
2024/09/10	17.2	64.11	6	63.73	61.70	11.2	15,751	0.07%
2024/09/09	6.1	63.00	3	61.80	63.30	3.1	16,755	0.02%
2024/09/06	3.1	63.38	2	63.10	63.20	1.1	17,091	0.01%
2024/09/05	18.1	63.77	12	63.59	62.80	6.1	17,300	0.04%
2024/09/04	60.4	63.37	5	63.26	63.00	55.4	17,298	0.32%
2024/09/03	0.3	69.63	2	69.80	68.30	-1.7	17,213	-0.01%
2024/09/02	0.1	70.80	3	71.20	70.00	-2.9	17,269	-0.02%
2024/08/30	27.8	73.27	44.3	73.47	71.50	-16.5	17,202	-0.10%
2024/08/29	21.5	70.52	14	70.40	70.40	7.5	16,956	0.04%
2024/08/28	39	71.11	33	71.90	71.50	6	16,878	0.04%
2024/08/27	3.2	67.74	59.7	68.64	69.00	-56.5	16,614	-0.34%
2024/08/26	7.2	66.97	9	67.03	65.80	-1.8	16,586	-0.01%
2024/08/23	2.1	66.18	1	66.70	67.10	1.1	16,638	0.01%
2024/08/22	12.2	68.25	11	67.74	67.50	1.2	16,791	0.01%
2024/08/21	3	68.53	1	69.60	67.90	2	17,412	0.01%
2024/08/20	7.6	68.72	9.1	68.94	69.50	-1.5	18,218	-0.01%
2024/08/19	1.3	66.83	0	0.00	66.70	1.3	18,991	0.01%
2024/08/16	24.2	66.82	55	66.78	66.60	-30.8	19,311	-0.16%
2024/08/15	5.3	66.09	6	65.90	65.90	-0.7	19,609	0.00%
2024/08/14	18.3	68.24	34	67.01	66.30	-15.7	20,179	-0.08%
2024/08/13	3.4	67.04	14	66.82	67.30	-10.6	20,223	-0.05%
2024/08/12	24	67.53	5	67.10	66.80	19	20,212	0.09%
2024/08/09	29.3	67.65	7	67.24	66.90	22.3	20,242	0.11%
2024/08/08	3.7	64.34	1	64.40	63.70	2.7	20,135	0.01%
2024/08/07	27	63.28	37	64.75	66.00	-10	20,270	-0.05%
2024/08/06	13	59.20	9	58.29	60.70	4	20,133	0.02%
2024/08/05	10	62.76	0	0.00	62.70	10	19,946	0.05%
2024/08/02	16	70.16	4	70.38	69.60	12	19,945	0.06%
2024/08/01	14	72.96	14	73.21	74.00	0	19,997	0.00%
2024/07/31	7	70.04	0	0.00	70.30	7	20,024	0.03%
2024/07/30	1	67.60	2	69.00	69.80	-1	20,242	0.00%
2024/07/29	2	70.00	11	70.85	68.80	-9	20,142	-0.04%
2024/07/26	1	71.30	7	71.34	71.30	-6	20,024	-0.03%
2024/07/23	8.2	75.08	5	74.60	74.00	3.2	19,904	0.02%
2024/07/22	24.3	75.74	8.3	77.30	74.50	16	19,802	0.08%
2024/07/19	30.5	78.60	4	78.33	76.80	26.5	19,624	0.14%
2024/07/18	36	80.49	4.2	81.26	79.80	31.8	19,458	0.16%
2024/07/17	84	85.28	44.6	85.10	83.60	39.5	19,273	0.20%
2024/07/16	6.1	84.57	4.3	85.68	84.40	1.8	19,090	0.01%
2024/07/15	37	87.56	19	87.05	86.10	18	18,952	0.10%
2024/07/12	42.1	90.01	29	89.96	89.50	13.1	18,704	0.07%
2024/07/11	104	92.32	113.1	92.02	89.60	-9.1	18,215	-0.05%	大買/大賣/
2024/07/10	143.5	90.96	90.2	91.02	90.00	53.2	17,228	0.31%	大買/
2024/07/09	114.6	85.50	152	86.68	89.10	-37.4	15,502	-0.24%	大買/大賣/
2024/07/08	88.7	81.14	73	82.29	81.00	15.7	13,719	0.11%
2024/07/05	19	79.15	15	79.37	79.00	4	12,866	0.03%
2024/07/04	2.1	77.48	1	77.30	76.90	1.1	12,601	0.01%
2024/07/03	5.6	77.26	4.2	78.30	76.50	1.4	12,521	0.01%
2024/07/02	2.5	76.58	4.3	76.25	76.90	-1.8	12,413	-0.01%
2024/07/01	22	78.53	23	78.40	77.80	-1	12,264	-0.01%
2024/06/28	21	78.93	31	79.70	79.00	-10	12,141	-0.08%
2024/06/27	19	78.39	9	78.18	77.70	10	11,918	0.08%
2024/06/26	20.2	78.35	23	78.17	77.50	-2.8	11,835	-0.02%
2024/06/25	7.1	75.64	3	75.70	76.30	4.1	11,610	0.03%
2024/06/24	6.2	75.75	2.1	75.23	75.30	4.1	11,628	0.04%
2024/06/21	63.3	79.60	69.1	79.40	77.70	-5.9	11,472	-0.05%
2024/06/20	66	77.30	121.1	77.47	77.80	-55.1	10,902	-0.51%	大賣/
2024/06/19	21.3	76.03	96.1	74.59	74.60	-74.8	10,646	-0.70%
2024/06/18	30.1	80.08	70	80.12	77.40	-39.9	10,334	-0.39%
2024/06/17	12	78.66	23.3	78.67	78.70	-11.3	9,912	-0.11%
2024/06/14	112.1	78.87	83.3	80.80	79.70	28.8	9,647	0.30%	大買/
2024/06/13	18.3	72.70	32.4	74.17	75.90	-14.1	8,601	-0.16%
2024/06/12	10	67.60	3	67.00	69.00	7	8,254	0.08%
2024/06/11	6	71.43	1.5	70.40	69.20	4.5	8,037	0.06%
2024/06/07	3.5	70.11	0.2	70.50	70.50	3.3	8,047	0.04%
2024/06/06	0.1	66.60	1	67.80	66.60	-1	8,085	-0.01%
2024/06/05	4.1	70.00	5	70.80	69.60	-1	7,991	-0.01%
2024/06/04	3	71.90	1	71.40	71.20	2	7,988	0.03%
2024/06/03	1.3	72.75	2	73.00	72.40	-0.7	7,971	-0.01%
2024/05/31	0.2	74.52	9	74.00	72.00	-8.8	7,949	-0.11%
2024/05/30	6	73.58	1.5	73.50	72.50	4.5	7,882	0.06%
2024/05/29	2	76.10	18.2	75.28	75.00	-16.2	7,869	-0.21%
2024/05/28	7.5	75.60	5.2	75.21	75.80	2.3	7,803	0.03%
2024/05/27	32.6	74.73	152	74.39	73.90	-119.5	7,632	-1.57%	大賣/鉅額交易
2024/05/24	124.8	73.82	32	72.66	72.20	92.8	7,015	1.32%	大買/
2024/05/23	29	70.41	20	71.50	73.30	9	6,116	0.15%
2024/05/22	77.4	65.37	15.4	66.43	66.70	62	5,175	1.20%
2024/05/21	20.3	58.35	6	57.88	60.70	14.3	4,835	0.30%
2024/05/20	7.4	57.95	67	58.22	58.50	-59.6	4,496	-1.33%
2024/05/17	9	52.70	4	53.58	53.70	5	3,911	0.13%
2024/05/16	6	51.95	48	52.28	52.00	-42	3,770	-1.11%
2024/05/15	14	52.31	14.2	51.61	51.60	-0.2	3,721	-0.01%
2024/05/14	13	51.53	3	51.40	51.50	10	3,610	0.28%
2024/05/13	1	51.90	24	51.32	51.60	-23	3,527	-0.65%
2024/05/09	2	49.08	8	49.65	48.80	-6	3,289	-0.18%
2024/05/08	11	48.93	1	49.35	49.35	10	3,201	0.31%
2024/05/07	32	49.61	3	49.50	49.45	29	3,130	0.93%
2024/05/06	56	49.19	0	0.00	49.50	56	2,921	1.92%
2024/05/03	0.2	49.00	13	48.27	48.75	-12.8	2,761	-0.46%
2024/05/02	1	46.45	2	46.70	46.70	-1	2,466	-0.04%
2024/04/30	2	46.60	1	46.95	46.60	1	2,460	0.04%
2024/04/29	3	46.45	4	46.55	46.60	-1	2,442	-0.04%
2024/04/25	2	45.58	0	0.00	45.40	2	2,422	0.08%
2024/04/24	3	45.07	5	45.26	45.80	-2	2,415	-0.08%
2024/04/22	5	44.50	0	0.00	44.15	5	2,424	0.21%
2024/04/19	3	44.92	4	44.76	44.40	-1	2,430	-0.04%
2024/04/18	6	45.20	3	46.42	46.25	3	2,388	0.13%
2024/04/17	11	44.44	1	44.35	44.45	10	2,355	0.42%
2024/04/16	33	44.88	1	43.55	43.50	32	2,351	1.36%
2024/04/15	6	45.83	0	0.00	45.80	6	2,301	0.26%
2024/04/12	10	45.80	3	46.35	46.25	7	2,301	0.30%
2024/04/11	34	46.27	4	45.90	45.85	30	2,300	1.30%
2024/04/09	20	46.25	0	0.00	46.25	20	2,395	0.83%
2024/04/08	41	46.01	0	0.00	45.90	41	2,389	1.72%
2024/04/03	1	46.30	21	46.36	46.35	-20	2,378	-0.84%
2024/04/02	2	46.85	3	47.00	47.00	-1	2,371	-0.04%
2024/04/01	4	47.46	1	47.10	47.10	3	2,388	0.13%
2024/03/29	5	47.16	7	47.09	46.40	-2	2,313	-0.09%
2024/03/28	24	46.33	1	45.95	46.00	23	2,161	1.06%
2024/03/27	7	45.13	5	46.61	47.10	2	2,122	0.09%
2024/03/26	6	44.87	1	44.80	44.85	5	2,030	0.25%
2024/03/25	6	45.11	0	0.00	45.15	6	2,077	0.29%
2024/03/21	1	44.85	0	0.00	44.90	1	2,252	0.04%
2024/03/14	1	45.00	1	45.05	44.40	0	3,448	0.00%
2024/03/13	2	45.60	1	45.50	45.15	1	3,437	0.03%
2024/03/12	3	45.63	5	44.62	45.20	-2	3,402	-0.06%
2024/03/08	0	0.00	0.3	45.00	43.95	-0.3	3,332	-0.01%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/05	1	46.35	2	46.30	46.50	-1	3,341	-0.03%
2024/02/29	50	45.45	2	45.20	45.45	48	3,380	1.42%
2024/02/23	1.3	44.00	0.5	44.00	43.90	0.8	3,346	0.02%
2024/02/21	4	44.10	3	44.30	44.20	1	3,323	0.03%
2024/02/20	4	43.68	0	0.00	43.50	4	3,318	0.12%
2024/02/19	1	43.60	0	0.00	43.75	1	3,302	0.03%
2024/02/16	1	43.10	0	0.00	43.20	1	3,320	0.03%
2024/02/15	1	42.75	5	42.69	42.85	-4	3,317	-0.12%
2024/02/05	1	43.30	0	0.00	43.50	1	3,335	0.03%
2024/02/02	1	43.85	0	0.00	43.70	1	3,322	0.03%
2024/02/01	1	44.20	0	0.00	44.05	1	3,319	0.03%
2024/01/31	0	0.00	2	44.68	44.75	-2	3,332	-0.06%
2024/01/30	1	44.25	2	44.73	44.25	-1	3,330	-0.03%
2024/01/26	0	0.00	1	44.85	44.70	-1	3,329	-0.03%
2024/01/19	1	43.90	0	0.00	43.90	1	3,314	0.03%
2024/01/18	0	0.00	5	44.34	44.30	-5	3,292	-0.15%
2024/01/15	0	0.00	3	45.35	45.20	-3	3,254	-0.09%
2024/01/12	1	44.90	0	0.00	44.60	1	3,252	0.03%
2024/01/09	0	0.00	1	45.40	45.30	-1	3,286	-0.03%
2024/01/05	2	46.18	2	45.60	45.75	0	3,279	0.00%
2024/01/04	1	47.45	0	0.00	46.10	1	3,261	0.03%
2024/01/03	0	0.00	0.1	48.85	48.80	-0.1	3,179	0.00%
2023/12/27	1	48.80	1	49.10	48.65	0	3,156	0.00%
2023/12/25	0	0.00	2	48.40	48.10	-2	3,137	-0.06%
2023/12/22	1	48.55	0	0.00	48.20	1	3,145	0.03%
2023/12/21	0	0.00	1	48.80	48.80	-1	3,163	-0.03%
2023/12/20	5	49.96	0	0.00	49.90	5	3,185	0.16%
2023/12/19	0	0.00	4	48.30	48.50	-4	3,128	-0.13%
2023/12/18	12	50.35	0	0.00	49.20	12	3,071	0.39%
2023/12/15	0	0.00	1	50.20	50.20	-1	2,983	-0.03%
2023/12/14	4	50.16	8	49.64	50.00	-4	3,012	-0.13%
2023/12/13	5	50.05	4	49.51	49.60	1	2,903	0.03%
2023/12/12	23	50.08	74	49.40	51.60	-51	2,612	-1.95%
2023/12/11	7	46.71	21	46.54	47.10	-14	2,064	-0.68%
2023/12/07	0	0.00	1	45.45	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	2	44.70	45.00	-2	1,967	-0.10%
2023/12/05	0	0.00	0	44.45	44.75	0	1,986	0.00%
2023/12/04	4	44.24	3.1	44.41	44.45	0.9	1,983	0.05%
2023/12/01	1	44.55	2	44.60	44.90	-1	1,982	-0.05%
2023/11/30	1	44.30	6	44.39	44.10	-5	2,001	-0.25%
2023/11/29	2	43.85	4	44.26	44.30	-2	2,037	-0.10%
2023/11/28	7	43.46	1.1	43.80	43.90	6	2,078	0.29%
2023/11/27	7	43.94	2.1	43.89	43.35	5	2,148	0.23%
2023/11/20	1	41.30	0	0.00	41.35	1	2,237	0.04%
2023/11/13	12	40.70	0.5	40.60	40.60	11.5	2,331	0.49%
2023/10/31	1	38.50	0	0.00	38.45	1	2,523	0.04%
2023/10/24	0	0.00	2	38.85	39.10	-2	2,641	-0.08%
2023/10/20	1	38.95	0	0.00	38.95	1	2,848	0.04%
2023/10/19	3	39.35	0	0.00	39.25	3	2,886	0.10%
2023/10/18	2.2	40.09	0	0.00	39.80	2.2	2,917	0.08%
2023/10/17	2	40.60	6	40.65	40.70	-4	2,916	-0.14%
2023/09/27	3	40.43	0	0.00	40.35	3	3,132	0.10%
2023/09/26	7	41.11	0	0.00	40.95	7	3,146	0.22%
2023/09/22	1	41.40	0	0.00	41.40	1	3,061	0.03%
2023/09/19	5	43.35	1	45.30	42.75	4	3,033	0.13%
2023/09/18	8	43.32	0	0.00	43.10	8	2,978	0.27%
2023/09/15	0	0.00	5	43.30	43.00	-5	2,965	-0.17%
2023/09/14	5	43.45	0	0.00	43.50	5	2,939	0.17%
2023/09/13	3	44.15	4	44.45	44.40	-1	2,898	-0.03%
2023/09/12	0	0.00	1	43.95	43.80	-1	2,897	-0.03%
2023/09/04	1	46.85	1	46.75	46.65	0	2,804	0.00%
2023/09/01	2	46.65	2	46.15	45.85	0	2,740	0.00%
2023/08/31	4	46.41	213	46.34	46.65	-209	2,656	-7.87%	大賣/鉅額交易
2023/08/30	201	45.75	11	45.35	45.80	190	2,554	7.44%	大買/鉅額交易
2023/08/29	1	44.05	0	0.00	44.10	1	2,428	0.04%
2023/08/28	2	43.78	3.7	43.63	43.80	-1.7	2,421	-0.07%
2023/08/23	0	0.00	1	43.00	42.95	-1	2,425	-0.04%
2023/08/18	1	42.80	22	42.98	42.95	-21	2,361	-0.89%
2023/08/17	11	42.80	0	0.00	42.85	11	2,326	0.47%
2023/08/16	13	42.26	19	42.17	42.35	-6	2,277	-0.26%
2023/08/15	0	0.00	3.1	40.70	42.20	-3.1	2,221	-0.14%
2023/08/14	10	40.05	10	40.05	39.95	0	2,106	0.00%
2023/08/08	2	40.10	0	0.00	40.00	2	2,112	0.09%
2023/08/07	0	0.00	1	38.70	38.75	-1	2,087	-0.05%
2023/08/04	1	38.30	0	0.00	38.50	1	2,080	0.05%
2023/08/02	2	38.53	0	0.00	38.25	2	2,074	0.10%
2023/08/01	0.1	38.85	0	0.00	38.70	0.1	2,050	0.00%
2023/07/31	0.2	39.50	0	0.00	39.00	0.2	2,043	0.01%
2023/07/26	2.1	41.22	2	40.60	40.50	0.1	1,964	0.01%
2023/07/24	0	0.00	1	43.05	43.05	-1	1,768	-0.06%
2023/07/21	1	43.00	0	0.00	42.95	1	1,720	0.06%
2023/07/20	1.1	42.07	1	42.35	42.20	0.1	1,692	0.01%
2023/07/19	3.2	43.00	0	0.00	42.80	3.2	1,639	0.20%
2023/07/18	2	43.30	0	0.00	43.25	2	1,633	0.12%
2023/07/17	0	0.00	1	43.70	43.95	-1	1,619	-0.06%
2023/07/13	0	0.00	3	43.33	42.95	-3	1,683	-0.18%
2023/07/12	0	0.00	1	42.75	42.80	-1	1,682	-0.06%
2023/07/07	0	0.00	3	43.40	43.25	-3	1,869	-0.16%
2023/07/06	1	43.80	12.2	44.19	43.70	-11.2	1,839	-0.61%
2023/07/05	5	43.70	2	43.60	43.50	3	1,757	0.17%
2023/07/04	3	43.30	3	43.15	43.25	0	1,720	0.00%
2023/06/30	0	0.00	1	42.35	42.10	-1	1,678	-0.06%
2023/06/29	1	42.00	0.2	42.30	42.30	0.8	1,684	0.05%
2023/06/28	0	0.00	3	42.35	42.00	-3	1,691	-0.18%
2023/06/27	12.1	42.29	0	0.00	42.25	12.1	1,705	0.71%
2023/06/26	7	42.54	13	43.01	42.55	-6	1,751	-0.34%
2023/06/21	0	0.00	13	41.80	41.90	-13	1,884	-0.69%
2023/06/19	0	0.00	1	42.05	41.70	-1	1,906	-0.05%
2023/06/16	13	42.23	5	42.30	41.90	8	1,926	0.42%
2023/06/15	0	0.00	7	41.66	41.55	-7	1,872	-0.37%
2023/06/13	0	0.00	3	41.90	42.05	-3	1,890	-0.16%
2023/06/12	7	42.24	0	0.00	41.90	7	1,870	0.37%
2023/06/08	5	41.05	4	41.30	40.80	1	1,797	0.06%
2023/06/07	1	41.60	0	0.00	41.60	1	1,797	0.06%
2023/06/05	1	42.15	2	42.03	41.95	-1	1,809	-0.06%
2023/06/02	1	41.75	1	41.60	41.75	0	1,802	0.00%
2023/06/01	6	41.95	0	0.00	41.65	6	1,802	0.33%
2023/05/31	0	0.00	1	41.65	41.65	-1	1,784	-0.06%
2023/05/29	1	40.30	0	0.00	40.30	1	1,722	0.06%
2023/05/26	1	40.00	0	0.00	40.00	1	1,734	0.06%
2023/05/25	0	0.00	10	40.20	40.10	-10	1,743	-0.57%
2023/05/23	0	0.00	5	40.50	40.40	-5	1,756	-0.28%
2023/05/16	1	39.55	0	0.00	39.50	1	1,757	0.06%
2023/05/15	0.1	39.65	0	0.00	39.50	0.1	1,763	0.01%
2023/05/12	0	0.00	7	40.46	40.80	-7	1,747	-0.40%
2023/05/09	0.1	41.55	5	41.65	41.60	-5	1,820	-0.27%
2023/05/08	0	0.00	15	41.99	42.00	-15	1,870	-0.80%
2023/05/05	2	41.50	9	41.50	41.40	-7	1,910	-0.37%
2023/05/04	2	42.05	0	0.00	42.15	2	1,946	0.10%
2023/05/03	3	42.05	0	0.00	42.10	3	1,959	0.15%
2023/05/02	10	42.20	1	42.40	42.45	9	1,981	0.45%
2023/04/28	7	41.69	0	0.00	41.90	7	2,000	0.35%
2023/04/26	6	40.87	0	0.00	41.30	6	1,981	0.30%
2023/04/25	6	40.95	0	0.00	40.60	6	1,982	0.30%
2023/04/21	6	41.59	0	0.00	41.45	6	1,950	0.31%
2023/04/20	7	42.62	0	0.00	42.35	7	1,929	0.36%
2023/04/19	4	43.24	4	43.28	43.25	0	1,909	0.00%
2023/04/18	5	43.39	19	43.38	42.95	-14	1,859	-0.75%
2023/04/17	0	0.00	5	43.30	43.35	-5	1,795	-0.28%
2023/04/14	1	42.70	3	42.93	43.25	-2	1,775	-0.11%
2023/04/13	6	43.04	2.3	43.08	43.05	3.7	1,728	0.21%
2023/04/12	6.2	42.92	14.1	42.98	43.15	-7.9	1,639	-0.48%
2023/04/11	0.1	41.75	2	41.88	41.75	-2	1,520	-0.13%
2023/04/07	0	0.00	0.1	41.60	41.80	-0.1	1,506	-0.01%
2023/03/31	3	41.40	0	0.00	41.35	3	1,495	0.20%
2023/03/30	0	0.00	0.3	41.90	41.35	-0.3	1,482	-0.02%
2023/03/29	0.2	41.30	0	0.00	41.95	0.2	1,479	0.01%
2023/03/28	0	0.00	5	41.54	41.40	-5	1,476	-0.34%
2023/03/27	14.1	41.87	1	42.35	41.70	13.1	1,461	0.89%
2023/03/24	26	42.62	8	42.40	42.85	18	1,396	1.29%
2023/03/23	12	40.09	8	40.18	40.05	4	1,192	0.34%
2023/03/21	4	39.76	1	39.60	39.40	3	1,182	0.25%
2023/03/20	2	38.95	3	39.00	39.00	-1	1,161	-0.09%
2023/03/17	1	38.70	3	39.33	39.10	-2	1,183	-0.17%
2023/03/16	2	38.15	0	0.00	38.30	2	1,158	0.17%
2023/03/15	4	39.03	1	39.00	38.80	3	1,172	0.26%
2023/03/13	2	38.70	2	38.95	39.30	0	1,263	0.00%
2023/03/10	2	39.68	0	0.00	39.30	2	1,346	0.15%
2023/03/08	0	0.00	0.2	40.25	40.50	-0.2	1,474	-0.01%
2023/03/07	1	40.20	0	0.00	40.25	1	1,633	0.06%
2023/03/06	0	0.00	3	40.02	40.00	-3	1,727	-0.17%
2023/03/03	3.2	39.27	1	39.30	39.30	2.2	1,789	0.12%
2023/03/01	1	39.00	0	0.00	39.00	1	1,778	0.06%
2023/02/24	1	39.85	1	39.75	39.90	0	1,752	0.00%
2023/02/23	5	39.92	0	0.00	39.90	5	1,738	0.29%
2023/02/22	3	39.92	0	0.00	40.00	3	1,728	0.17%
2023/02/20	0	0.00	4	40.10	40.05	-4	1,730	-0.23%
2023/02/14	0	0.00	9	40.12	40.15	-9	1,819	-0.49%
2023/02/08	10	40.40	0	0.00	40.35	10	1,776	0.56%
2023/02/07	0	0.00	1	40.10	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	0.2	39.85	40.10	-0.2	1,736	-0.01%
2023/02/03	0	0.00	5	39.75	39.80	-5	1,685	-0.30%
2023/02/01	0.2	38.60	0	0.00	38.70	0.2	1,603	0.01%
2023/01/30	1	38.15	1	37.40	38.00	0	1,579	0.00%
2023/01/16	4	36.69	0	0.00	36.70	4	1,555	0.26%
2023/01/11	5	37.60	0	0.00	37.50	5	1,638	0.31%
2023/01/10	0.2	37.50	0	0.00	37.50	0.2	1,657	0.01%
2022/12/28	8	36.78	0	0.00	36.65	8	2,133	0.38%
2022/12/22	3	37.02	0	0.00	37.20	3	2,140	0.14%
2022/12/21	0	0.00	4.6	37.12	36.65	-4.6	2,143	-0.22%
2022/12/20	2	37.65	0	0.00	36.85	2	2,127	0.09%
2022/12/16	3	38.22	0	0.00	38.40	3	2,114	0.14%
2022/12/14	0	0.00	1	38.60	38.35	-1	2,106	-0.05%
2022/12/08	0	0.00	6	39.02	39.00	-6	2,060	-0.29%
2022/12/07	2	39.45	18	38.95	38.85	-16	2,051	-0.78%
2022/12/06	3	39.53	14	39.71	39.40	-11	2,018	-0.54%
2022/12/05	3	39.35	2.5	39.50	39.25	0.5	1,974	0.03%
2022/12/02	15	39.77	1	39.70	39.90	14	1,934	0.72%
2022/12/01	4	39.06	7	39.45	39.20	-3	1,848	-0.16%
2022/11/30	3	39.33	6	39.27	39.40	-3	1,783	-0.17%
2022/11/29	11	38.95	1	39.10	38.80	10	1,697	0.59%
2022/11/28	1	37.35	3	37.70	38.20	-2	1,540	-0.13%
2022/11/25	3	36.72	2	37.15	36.35	1	1,451	0.07%
2022/11/16	1	35.50	0	0.00	35.30	1	1,460	0.07%
2022/11/15	5	35.71	0	0.00	35.85	5	1,498	0.33%
2022/11/14	0	0.00	1	35.55	35.75	-1	1,600	-0.06%
2022/11/11	1	34.65	0	0.00	34.70	1	1,623	0.06%
2022/11/01	0	0.00	2	34.05	34.10	-2	1,609	-0.12%
2022/10/28	1	33.30	0	0.00	33.30	1	1,606	0.06%
2022/10/26	1	33.55	0	0.00	33.40	1	1,587	0.06%
2022/10/20	1	34.25	1	34.60	34.60	0	1,554	0.00%
2022/10/14	0	0.00	5	36.35	36.60	-5	1,417	-0.35%
2022/10/13	15	36.50	0	0.00	34.80	15	1,383	1.08%
2022/10/12	3	36.63	2	36.83	37.20	1	1,324	0.08%
2022/10/11	13	36.55	12	36.44	36.35	1	1,265	0.08%
2022/10/07	10	37.42	14	36.74	37.25	-4	1,124	-0.36%
2022/09/30	0	0.00	1	33.15	33.90	-1	967	-0.10%
2022/09/28	1	32.90	0	0.00	32.90	1	961	0.10%
2022/09/26	1	34.10	0	0.00	33.45	1	956	0.10%
2022/09/21	1	35.60	0	0.00	35.60	1	946	0.11%
2022/09/12	0	0.00	1	37.00	36.80	-1	974	-0.10%
2022/09/07	0	0.00	0.2	35.50	35.60	-0.2	964	-0.02%
2022/09/05	1	36.55	2	36.65	36.55	-1	954	-0.10%
2022/09/02	1	36.80	0	0.00	37.00	1	952	0.11%
2022/08/30	0	0.00	5	37.61	37.65	-5	919	-0.54%
2022/08/29	5	36.90	0	0.00	37.35	5	910	0.55%
2022/08/23	1	37.00	0	0.00	37.00	1	838	0.12%
2022/08/22	0	0.00	1	38.45	37.35	-1	816	-0.12%
2022/08/19	9	38.25	13	38.12	38.25	-4	759	-0.53%
2022/08/18	12	36.80	11	37.00	36.95	1	642	0.16%
2022/08/17	0	0.00	34	35.55	36.40	-34	582	-5.83%
2022/08/15	0	0.00	1	34.20	34.15	-1	510	-0.20%
2022/08/12	1	33.10	2	33.35	33.40	-1	500	-0.20%
2022/08/11	0	0.00	0	32.80	32.80	0	494	-0.01%
2022/08/05	0	0.00	1	32.10	32.10	-1	477	-0.21%
2022/08/04	1	31.45	0	0.00	31.65	1	479	0.21%
2022/07/28	0	0.00	2	32.25	32.15	-2	486	-0.41%
2022/07/22	0	0.00	15	31.73	31.85	-15	491	-3.05%
2022/07/21	15	31.40	1	31.50	31.70	14	509	2.75%
2022/07/20	1	31.75	7	31.64	31.55	-6	508	-1.18%
2022/07/19	3	31.40	0	0.00	31.45	3	511	0.59%
2022/07/18	2	32.40	0	0.00	32.65	2	514	0.39%
2022/07/15	2	32.18	0	0.00	32.10	2	500	0.40%
2022/07/14	0	0.00	1	32.15	32.10	-1	504	-0.20%
2022/07/13	0	0.00	12	32.09	32.10	-12	504	-2.38%
2022/07/12	1	31.55	0	0.00	31.35	1	504	0.20%
2022/07/08	0	0.00	2	32.28	32.30	-2	518	-0.39%
2022/07/06	3	31.70	0	0.00	31.40	3	529	0.57%
2022/06/30	2.1	33.17	0	0.00	33.05	2.1	556	0.38%
2022/06/27	0.1	34.70	0	0.00	34.80	0.1	577	0.02%
2022/06/24	2	34.48	1	34.80	34.60	1	583	0.17%
2022/06/23	0	0.00	0	34.05	33.95	0	579	0.00%
2022/06/22	0	0.00	1.1	34.00	33.95	-1.1	590	-0.18%
2022/06/20	3	33.02	0	0.00	32.50	3	580	0.52%
2022/06/08	3	34.33	0	0.00	34.50	3	598	0.50%
2022/06/07	1	34.35	0	0.00	34.30	1	601	0.17%
2022/05/31	2	34.68	1	34.30	34.90	1	624	0.16%
2022/05/26	2	33.90	0	0.00	33.80	2	626	0.32%
2022/05/24	0	0.00	3	33.65	33.55	-3	635	-0.47%
2022/05/23	0	0.00	5	33.60	33.60	-5	638	-0.78%
2022/05/20	0	0.00	1	34.20	34.20	-1	642	-0.16%
2022/05/18	0	0.00	1	33.60	33.70	-1	655	-0.15%
2022/05/17	0.1	33.60	0	0.00	33.35	0.1	667	0.01%
2022/05/12	1	32.70	0	0.00	32.70	1	687	0.15%
2022/05/10	0.3	33.05	0	0.00	34.00	0.3	693	0.04%
2022/04/27	2	33.80	0	0.00	33.75	2	769	0.26%
2022/04/20	9	35.74	0	0.00	35.75	9	808	1.11%
2022/04/18	1	34.60	0	0.00	34.60	1	869	0.11%
2022/04/13	0.2	35.70	0	0.00	35.50	0.2	1,170	0.02%
2022/04/12	1.1	35.28	0	0.00	35.25	1.1	1,436	0.08%
2022/04/11	1	36.05	3	36.55	35.95	-2	1,527	-0.13%
2022/04/08	1	36.90	0	0.00	36.90	1	1,637	0.06%
2022/04/06	3	37.23	0	0.00	37.50	3	1,631	0.18%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/30	1.2	37.63	0	0.00	37.70	1.2	1,638	0.07%
2022/03/22	0.2	38.30	0	0.00	38.25	0.2	1,589	0.01%
2022/03/21	0.1	38.40	0	0.00	38.20	0.1	1,590	0.01%
2022/03/16	0	0.00	5	37.71	37.60	-5	1,588	-0.31%
2022/03/15	0	0.00	2	37.65	37.70	-2	1,594	-0.13%
2022/03/11	10	38.00	0	0.00	38.00	10	1,596	0.63%
2022/03/10	0	0.00	1	38.25	38.25	-1	1,596	-0.06%
2022/03/09	0.1	37.90	0	0.00	37.70	0.1	1,599	0.01%
2022/03/08	1	37.55	0	0.00	37.55	1	1,606	0.06%
2022/03/07	2	37.90	0	0.00	37.90	2	1,602	0.12%
2022/03/03	1	38.70	0	0.00	38.65	1	1,600	0.06%
2022/02/23	0	0.00	3	38.70	38.75	-3	1,654	-0.18%
2022/02/09	0	0.00	5	39.05	39.05	-5	1,698	-0.29%
2022/01/26	2	37.75	1	37.70	37.70	1	1,709	0.06%
2022/01/25	4.1	37.57	0	0.00	37.55	4.1	1,721	0.24%
2022/01/24	4.3	37.89	0	0.00	37.85	4.3	1,715	0.25%
2022/01/21	2	38.45	0	0.00	38.40	2	1,712	0.12%
2022/01/17	0	0.00	1	38.75	38.95	-1	1,720	-0.06%
2022/01/14	5	38.67	0	0.00	38.65	5	1,719	0.29%
2022/01/13	1	39.15	0	0.00	39.30	1	1,718	0.06%
2022/01/12	1	39.20	1	39.30	39.60	0	1,708	0.00%
2022/01/11	27	39.66	6.2	39.90	39.50	20.9	1,678	1.24%
2022/01/10	1.1	40.03	2.4	40.33	40.15	-1.4	1,653	-0.08%
2022/01/07	4.1	40.87	25	40.92	40.70	-20.9	1,623	-1.29%
2022/01/06	12.2	42.37	11	42.57	41.80	1.2	1,541	0.08%
2022/01/05	0.2	42.35	6	41.97	42.80	-5.8	1,360	-0.43%
2022/01/04	8	40.83	0	0.00	40.80	8	1,101	0.73%
2022/01/03	15	41.18	30	39.85	41.35	-15	1,033	-1.45%
2021/12/30	2	39.55	49	39.65	39.55	-47	963	-4.88%
2021/12/28	2	39.45	0	0.00	39.40	2	1,040	0.19%
2021/12/27	3	39.45	0	0.00	39.40	3	1,041	0.29%
2021/12/20	0	0.00	1	38.55	38.55	-1	1,049	-0.10%
2021/12/17	1	38.60	2	38.65	38.50	-1	1,055	-0.09%
2021/12/16	2	38.80	0	0.00	38.70	2	1,056	0.19%
2021/12/10	0	0.00	1	38.85	38.85	-1	1,088	-0.09%
2021/12/08	0.3	38.70	0	0.00	38.50	0.3	1,076	0.03%
2021/12/06	0	0.00	1	38.10	38.05	-1	1,073	-0.09%
2021/12/03	1	38.15	0	0.00	38.15	1	1,082	0.09%
2021/12/02	1.2	38.15	0.3	38.20	38.00	1	1,078	0.09%
2021/12/01	0	0.00	9	38.45	38.40	-9	1,073	-0.84%
2021/11/29	18	38.03	0	0.00	38.20	18	1,076	1.67%
2021/11/26	11	39.03	0	0.00	38.80	11	1,086	1.01%
2021/11/24	0	0.00	2	39.50	39.65	-2	1,082	-0.18%
2021/11/23	1	39.40	6	39.45	39.05	-5	1,079	-0.46%
2021/11/19	0	0.00	1	39.15	39.10	-1	1,037	-0.10%
2021/11/18	2	39.30	0	0.00	39.20	2	1,034	0.19%
2021/11/17	5	39.35	12	39.16	39.55	-7	1,021	-0.69%
2021/11/16	2	38.70	0	0.00	38.85	2	999	0.20%
2021/11/11	3	38.88	0	0.00	38.90	3	1,004	0.30%
2021/11/08	5	38.69	0	0.00	38.60	5	1,031	0.48%
2021/11/05	1	38.70	0	0.00	38.95	1	1,043	0.10%
2021/11/03	1	38.60	0	0.00	38.85	1	1,048	0.10%
2021/11/02	8	38.49	16	38.47	38.40	-8	1,045	-0.76%
2021/11/01	2	38.55	0	0.00	38.80	2	1,044	0.19%
2021/10/29	13	38.45	0	0.00	38.60	13	1,058	1.23%
2021/10/27	3	37.77	0	0.00	37.80	3	1,025	0.29%
2021/10/26	10	38.20	0	0.00	38.20	10	1,027	0.97%
2021/10/22	3	37.47	0	0.00	37.60	3	1,058	0.28%
2021/10/21	7.3	38.11	0	0.00	37.60	7.3	1,091	0.66%
2021/10/20	3	37.80	0	0.00	37.80	3	1,077	0.28%
2021/10/19	2	37.75	0	0.00	37.60	2	1,087	0.18%
2021/10/13	1	37.35	0	0.00	37.10	1	1,332	0.08%
2021/10/12	2	37.85	0	0.00	37.60	2	1,391	0.14%
2021/10/08	1	38.40	0	0.00	38.40	1	1,463	0.07%
2021/10/07	1	38.50	0	0.00	38.30	1	1,858	0.05%
2021/10/06	10	38.16	0	0.00	38.10	10	1,847	0.54%
2021/10/04	0	0.00	0.4	36.93	36.85	-0.4	1,783	-0.02%
2021/10/01	0	0.00	0.6	37.54	37.20	-0.6	1,804	-0.03%
2021/09/30	1	38.00	0	0.00	38.05	1	1,811	0.06%
2021/09/24	0.2	37.75	0	0.00	37.70	0.2	1,870	0.01%
2021/09/23	0	0.00	1	37.00	36.90	-1	1,874	-0.05%
2021/09/17	4	37.10	10	36.90	36.90	-6	1,883	-0.32%
2021/09/13	0.2	38.20	4	37.85	38.00	-3.8	1,917	-0.20%
2021/09/07	0.1	38.30	0	0.00	38.20	0.1	1,977	0.01%
2021/08/30	0	0.00	1.1	38.80	38.80	-1.1	1,993	-0.06%
2021/08/24	0	0.00	1	38.50	38.40	-1	2,039	-0.05%
2021/08/23	0.2	37.85	0	0.00	38.40	0.2	2,053	0.01%
2021/08/19	1	37.90	0	0.00	37.75	1	2,078	0.05%
2021/08/18	4.1	37.71	1	38.00	38.50	3.1	2,080	0.15%
2021/08/16	0.1	38.30	0	0.00	38.40	0.1	2,086	0.00%
2021/08/12	2.2	39.73	0	0.00	39.75	2.2	2,080	0.11%
2021/08/11	3	40.02	0	0.00	39.90	3	2,097	0.14%
2021/08/06	1	40.90	0	0.00	40.85	1	2,197	0.05%
2021/08/04	1	39.90	0	0.00	40.30	1	2,282	0.04%
2021/08/03	0	0.00	2	40.40	40.50	-2	2,310	-0.09%
2021/07/29	0.2	40.85	0	0.00	40.85	0.2	2,357	0.01%
2021/07/28	0	0.00	0.1	40.45	41.00	-0.1	2,374	0.00%
2021/07/27	0.1	41.65	0	0.00	41.20	0.1	2,410	0.00%
2021/07/26	0.2	41.43	0	0.00	41.35	0.2	2,424	0.01%
2021/07/23	1	41.35	0	0.00	41.20	1	2,446	0.04%
2021/07/21	4.1	40.95	0	0.00	40.60	4.1	2,469	0.17%
2021/07/20	8.4	41.43	7	41.62	41.35	1.4	2,457	0.06%
2021/07/19	13	45.01	11	44.90	45.00	2	2,360	0.08%
2021/07/16	3	45.35	0	0.00	45.30	3	2,335	0.13%
2021/07/15	17	45.94	3	45.68	45.85	14	2,300	0.61%
2021/07/14	12.2	46.61	15	47.03	46.15	-2.8	2,248	-0.12%
2021/07/13	0	43.60	0	0.00	44.00	0	1,848	0.00%
2021/07/12	0	0.00	4	43.10	43.20	-4	1,833	-0.22%
2021/07/08	0	0.00	1	42.80	43.00	-1	1,891	-0.05%
2021/07/06	0	0.00	0.3	43.35	43.40	-0.3	1,954	-0.01%
2021/07/02	0	0.00	8	42.58	42.60	-8	2,068	-0.39%
2021/06/30	0	0.00	15	42.20	42.25	-15	2,121	-0.71%
2021/06/29	3	42.05	0	0.00	41.90	3	2,156	0.14%
2021/06/28	0	0.00	1	42.30	42.30	-1	2,172	-0.05%
2021/06/25	7	42.01	0	0.00	42.00	7	2,200	0.32%
2021/06/24	0.2	41.50	3	41.57	41.55	-2.8	2,257	-0.12%
2021/06/23	1	40.80	2	40.85	41.05	-1	2,305	-0.04%
2021/06/22	0	0.00	1	40.85	40.20	-1	2,337	-0.04%
2021/06/21	3	40.35	0	0.00	40.10	3	2,365	0.13%
2021/06/18	1	40.75	0	0.00	40.90	1	2,524	0.04%
2021/06/17	0	0.00	2	40.90	41.15	-2	2,589	-0.08%
2021/06/16	0	0.00	1	40.60	40.55	-1	2,646	-0.04%
2021/06/15	5	40.44	0	0.00	40.35	5	2,701	0.19%
2021/06/09	0	0.00	0.1	40.10	40.00	-0.1	2,865	0.00%
2021/06/08	1.1	40.03	3	40.07	40.00	-1.9	2,888	-0.07%
2021/06/04	4	40.60	3	40.45	40.40	1	2,906	0.03%
2021/06/03	3	40.85	0	0.00	40.85	3	2,918	0.10%
2021/06/02	1	40.90	0	0.00	40.65	1	2,943	0.03%
2021/05/31	1	40.15	0	0.00	40.20	1	2,949	0.03%
2021/05/25	1	40.00	3	39.87	39.85	-2	3,032	-0.07%
2021/05/24	0	38.60	3	38.67	39.10	-3	3,059	-0.10%
2021/05/21	1	38.65	2	38.85	38.65	-1	3,162	-0.03%
2021/05/20	3.2	38.25	1	38.70	38.25	2.2	3,233	0.07%
2021/05/19	10	38.58	3	38.72	38.40	7	3,246	0.22%
2021/05/18	0	0.00	1	38.15	38.85	-1	3,251	-0.03%
2021/05/17	2	37.50	0	0.00	36.90	2	3,251	0.06%
2021/05/14	2	39.28	0	0.00	39.10	2	3,209	0.06%
2021/05/13	2.2	39.03	2	39.05	39.20	0.2	3,192	0.01%
2021/05/12	4.1	39.35	54	39.20	39.25	-49.9	3,183	-1.57%
2021/05/11	1	42.25	5	42.30	41.50	-4	3,132	-0.13%
2021/05/10	1	43.10	40	43.18	43.10	-39	3,114	-1.25%
2021/05/07	1	44.10	0	0.00	44.10	1	3,136	0.03%
2021/05/06	0.1	43.35	0	0.00	42.95	0.1	3,140	0.00%
2021/05/05	2.1	43.32	2	43.60	43.10	0.1	3,143	0.00%
2021/05/04	2	43.65	2	43.40	43.65	0	3,183	0.00%
2021/04/29	0	0.00	8	46.56	46.35	-8	3,338	-0.24%
2021/04/28	0	0.00	1	46.75	46.75	-1	3,402	-0.03%
2021/04/27	1	46.60	1	46.55	46.55	0	3,484	0.00%
2021/04/26	2	46.30	0	0.00	46.25	2	3,494	0.06%
2021/04/23	1	46.55	0	0.00	46.35	1	3,557	0.03%
2021/04/22	0	0.00	5	47.25	46.35	-5	3,742	-0.13%
2021/04/21	0	0.00	2	47.10	47.55	-2	3,881	-0.05%
2021/04/19	2	46.85	11	46.85	46.80	-9	4,077	-0.22%
2021/04/16	4	46.65	0	0.00	46.80	4	4,170	0.10%
2021/04/15	4	46.19	1	46.20	46.20	3	4,219	0.07%
2021/04/13	1	47.25	0	0.00	46.65	1	4,709	0.02%
2021/04/12	3	47.47	28	47.36	47.40	-25	4,822	-0.52%
2021/04/09	4	47.90	13	47.87	47.80	-9	5,091	-0.18%
2021/04/08	7	48.36	0	0.00	48.35	7	5,046	0.14%
2021/04/07	5.1	48.55	0	0.00	48.70	5.1	5,034	0.10%
2021/04/06	12	48.06	4	48.08	48.00	8	5,075	0.16%
2021/04/01	2	47.85	50	47.90	47.75	-48	5,204	-0.92%
2021/03/31	3	47.95	0	0.00	48.05	3	5,381	0.06%
2021/03/30	3	47.90	0	0.00	48.40	3	5,393	0.06%
2021/03/29	5	48.00	52	47.93	48.05	-47	5,491	-0.86%
2021/03/26	9	48.24	16	47.99	48.35	-7	5,526	-0.13%
2021/03/25	0	0.00	14	48.46	48.40	-14	5,565	-0.25%
2021/03/24	0	0.00	1	48.70	48.50	-1	5,578	-0.02%
2021/03/23	30	49.50	73	48.84	48.90	-43	5,660	-0.76%
2021/03/22	15	48.51	1	48.80	48.85	14	5,619	0.25%
2021/03/19	2	48.20	1	48.45	48.30	1	5,702	0.02%
2021/03/18	3	47.93	1	47.95	48.05	2	6,029	0.03%
2021/03/17	12	47.88	0	0.00	47.85	12	6,604	0.18%
2021/03/16	8	47.17	0	0.00	47.05	8	6,611	0.12%
2021/03/15	6	47.06	5	47.00	47.15	1	6,635	0.02%
2021/03/12	15	46.82	0	0.00	46.85	15	6,717	0.22%
2021/03/11	1	46.45	3	46.48	46.60	-2	6,795	-0.03%
2021/03/10	2	46.00	7	46.10	45.95	-5	6,845	-0.07%
2021/03/09	4	45.56	4	45.60	46.10	0	6,962	0.00%
2021/03/08	2	46.25	0	0.00	45.85	2	6,998	0.03%
2021/03/05	0	0.00	60	46.27	46.25	-60	7,019	-0.85%
2021/03/04	3	46.73	2	46.95	46.80	1	7,064	0.01%
2021/03/03	6	47.04	8	47.02	47.15	-2	7,089	-0.03%
2021/03/02	0	0.00	0.1	46.95	46.30	-0.1	7,058	0.00%
2021/02/26	1	46.50	2	46.75	46.95	-1	7,067	-0.01%
2021/02/25	5	47.15	0	0.00	47.15	5	7,192	0.07%
2021/02/24	3	47.23	0	0.00	46.80	3	7,232	0.04%
2021/02/23	55	47.79	8	47.72	47.50	47	7,210	0.65%
2021/02/22	14	46.84	4	46.80	47.55	10	7,116	0.14%
2021/02/19	3	46.17	2	46.25	46.45	1	7,059	0.01%
2021/02/18	2.1	45.69	7	45.56	46.05	-4.9	7,137	-0.07%
2021/02/17	4	45.20	1	45.30	45.35	3	7,136	0.04%
2021/02/05	2	44.60	2	44.75	44.55	0	7,110	0.00%
2021/02/04	5	44.54	0	0.00	44.45	5	7,126	0.07%
2021/02/03	3.1	44.50	14	44.41	44.35	-10.9	7,123	-0.15%
2021/02/02	12	44.80	10	44.80	44.80	2	7,118	0.03%
2021/02/01	1	44.30	9	44.00	44.50	-8	7,110	-0.11%
2021/01/29	10	45.50	3	45.00	44.85	7	7,089	0.10%
2021/01/28	3.1	46.18	0	0.00	45.90	3.1	7,043	0.04%
2021/01/27	5	46.62	0	0.00	46.75	5	7,024	0.07%
2021/01/26	2	46.75	90	46.60	46.50	-88	7,000	-1.26%
2021/01/25	60	46.47	11	46.43	47.00	49	6,957	0.70%
2021/01/22	2	44.23	5	45.59	45.80	-3	6,817	-0.04%
2021/01/21	2	44.83	1	44.70	44.05	1	6,744	0.01%
2021/01/20	16	45.19	13	44.85	44.60	3	6,668	0.04%
2021/01/19	14	46.37	3	46.40	46.20	11	6,593	0.17%
2021/01/18	28	45.76	20	46.23	46.15	8	6,568	0.12%
2021/01/15	10	47.95	0	0.00	47.25	10	6,499	0.15%
2021/01/14	1	49.20	30	49.20	49.25	-29	6,351	-0.46%
2021/01/13	27	48.18	0	0.00	47.90	27	6,186	0.44%
2021/01/12	67	48.45	22	48.51	47.65	45	6,282	0.72%
2021/01/11	31	48.21	1	48.65	48.25	30	6,268	0.48%
2021/01/08	0	0.00	2	47.65	47.85	-2	6,230	-0.03%
2021/01/07	18	48.78	17	48.25	48.25	1	6,210	0.02%
2021/01/06	40	49.40	12	49.83	48.55	28	6,109	0.46%
2021/01/05	9	48.88	5	49.22	48.80	4	5,670	0.07%
2021/01/04	3	48.35	18	48.89	48.50	-15	5,539	-0.27%
2020/12/31	0	0.00	12	47.42	47.10	-12	5,229	-0.23%
2020/12/30	0	0.00	10	47.30	47.40	-10	5,203	-0.19%
2020/12/29	1	47.10	1	47.80	46.95	0	5,154	0.00%
2020/12/28	20	48.35	11	48.61	48.10	9	5,077	0.18%
2020/12/25	17	48.46	11	48.21	48.50	6	4,927	0.12%
2020/12/24	2	46.75	6	46.93	46.80	-4	4,727	-0.08%
2020/12/23	0	0.00	3	47.15	47.05	-3	4,716	-0.06%
2020/12/22	4	46.59	10	47.14	45.80	-6	4,700	-0.13%
2020/12/21	23	47.20	0	0.00	47.10	23	4,638	0.50%
2020/12/18	6	46.48	0	0.00	46.30	6	4,550	0.13%
2020/12/17	7	46.73	12	46.52	46.70	-5	4,507	-0.11%
2020/12/16	2	47.48	1	47.15	47.40	1	4,408	0.02%
2020/12/15	12	47.33	4	47.20	46.60	8	4,289	0.19%
2020/12/14	37	48.33	5.2	47.63	48.20	31.8	4,139	0.77%
2020/12/11	20	46.87	28	47.21	47.60	-8	3,748	-0.21%
2020/12/10	5	44.70	4	44.50	44.55	1	3,138	0.03%
2020/12/09	3	43.90	0	0.00	43.85	3	3,034	0.10%
2020/12/08	40	44.65	7	44.51	44.20	33	3,034	1.09%
2020/12/07	0	0.00	4	44.70	44.40	-4	2,953	-0.14%
2020/12/04	10	43.85	0	0.00	44.00	10	2,895	0.35%
2020/12/03	43	44.22	41	44.28	44.20	2	2,851	0.07%
2020/12/02	1	43.30	3	43.52	43.60	-2	2,768	-0.07%
2020/12/01	1	43.15	1	43.15	43.40	0	2,770	0.00%
2020/11/30	5	43.11	28	43.36	42.90	-23	2,867	-0.80%
2020/11/27	10	43.03	11	43.18	43.00	-1	2,881	-0.03%
2020/11/25	12	42.68	1	42.45	42.30	11	2,982	0.37%
2020/11/24	9	42.93	7	42.87	42.65	2	2,981	0.07%
2020/11/23	0	0.00	1	42.00	42.55	-1	2,876	-0.03%
2020/11/20	1	42.00	0	0.00	41.85	1	2,850	0.04%
2020/11/18	15	42.05	0	0.00	42.10	15	2,974	0.50%
2020/11/17	3	42.27	2	42.50	42.15	1	3,148	0.03%
2020/11/16	0	0.00	5	41.50	41.60	-5	3,284	-0.15%
2020/11/12	1	41.55	10	41.44	41.50	-9	3,711	-0.24%
2020/11/11	3	41.05	0	0.00	41.05	3	3,734	0.08%
2020/11/09	7	40.75	0	0.00	40.75	7	3,763	0.19%
2020/11/06	0.1	40.80	0	0.00	40.80	0.1	3,828	0.00%
2020/11/05	1	40.70	0	0.00	40.75	1	3,879	0.03%
2020/11/02	5	40.10	0	0.00	40.05	5	4,074	0.12%
2020/10/29	0	0.00	1	40.95	41.00	-1	4,260	-0.02%
2020/10/27	0	0.00	2	42.18	42.25	-2	4,271	-0.05%
2020/10/26	0	0.00	1	42.30	42.30	-1	4,270	-0.02%
2020/10/23	1	42.35	12	41.96	41.95	-11	4,283	-0.26%
2020/10/22	10	42.00	0	0.00	42.10	10	4,342	0.23%
2020/10/20	8	42.84	7	42.74	42.30	1	4,456	0.02%
2020/10/19	3	42.70	16	42.64	42.85	-13	4,359	-0.30%
2020/10/16	0	0.00	8	41.53	41.05	-8	4,377	-0.18%
2020/10/15	0	0.00	16	41.58	41.45	-16	4,529	-0.35%
2020/10/13	2	40.15	0	0.00	40.35	2	4,787	0.04%
2020/10/12	8	40.43	3	40.45	40.60	5	4,894	0.10%
2020/10/08	12	41.21	0	0.00	41.30	12	4,945	0.24%
2020/10/07	1	41.30	0	0.00	41.30	1	5,013	0.02%
2020/10/05	0	0.00	1	41.05	41.25	-1	5,566	-0.02%
2020/09/29	15	40.77	10	40.78	40.60	5	5,813	0.09%
2020/09/28	7	40.95	0	0.00	41.05	7	5,978	0.12%
2020/09/25	11	41.06	13	41.48	41.20	-2	6,077	-0.03%
2020/09/24	0	0.00	5	40.40	40.40	-5	6,049	-0.08%
2020/09/22	0	0.00	2	40.20	40.20	-2	6,190	-0.03%
2020/09/18	1	41.35	0	0.00	41.75	1	6,300	0.02%
2020/09/16	2	41.35	1	41.35	41.35	1	6,514	0.02%
2020/09/15	2	41.30	0	0.00	41.55	2	6,828	0.03%
2020/09/11	2	40.00	1	40.00	40.10	1	6,849	0.01%
2020/09/08	10	41.70	0	0.00	41.65	10	6,812	0.15%
2020/09/07	6	42.27	0	0.00	41.70	6	6,812	0.09%
2020/09/04	2	42.20	15	42.52	42.60	-13	6,795	-0.19%
2020/09/03	1	43.50	11	43.39	43.10	-10	6,761	-0.15%
2020/09/01	6	42.73	4	42.93	43.10	2	6,643	0.03%
2020/08/31	1	42.00	1	42.25	41.95	0	6,584	0.00%
2020/08/28	3	41.85	0	0.00	42.00	3	6,577	0.05%
2020/08/27	9	42.23	0	0.00	42.30	9	6,576	0.14%
2020/08/25	11	42.35	1	42.25	42.25	10	6,525	0.15%
2020/08/24	2	42.78	8	42.33	42.75	-6	6,469	-0.09%
2020/08/21	0	0.00	14	42.84	42.85	-14	6,403	-0.22%
2020/08/20	24	41.89	6	42.28	40.90	18	6,284	0.29%
2020/08/19	19	43.36	31	44.11	43.25	-12	6,081	-0.20%
2020/08/18	5	41.56	17	41.59	41.85	-12	5,739	-0.21%
2020/08/17	0.2	41.20	4	41.30	41.35	-3.8	5,670	-0.07%
2020/08/14	4	40.18	1	40.60	40.20	3	5,639	0.05%
2020/08/12	5	40.04	7	40.14	40.70	-2	5,622	-0.04%
2020/08/11	3	40.37	6	40.65	40.00	-3	5,566	-0.05%
2020/08/10	2	40.95	0	0.00	41.00	2	5,553	0.04%
2020/08/07	6	41.43	1	41.60	41.15	5	5,549	0.09%
2020/08/06	0	0.00	1	41.50	41.05	-1	5,466	-0.02%
2020/08/05	1	41.35	1	41.05	41.45	0	5,439	0.00%
2020/08/04	2	40.70	0	0.00	40.85	2	5,472	0.04%
2020/08/03	1	40.50	0	0.00	40.50	1	5,366	0.02%
2020/07/31	0	0.00	1	39.85	39.75	-1	5,363	-0.02%
2020/07/30	1	39.80	1	39.70	39.80	0	5,370	0.00%
2020/07/28	4	39.23	2	39.45	39.00	2	5,409	0.04%
2020/07/27	4	40.13	1	40.45	39.90	3	5,528	0.05%
2020/07/24	7	41.42	1	42.60	41.50	6	5,541	0.11%
2020/07/23	0	0.00	2	42.00	42.35	-2	5,432	-0.04%
2020/07/22	4	41.41	2	41.88	41.35	2	5,414	0.04%
2020/07/21	20	43.47	10	43.50	43.50	10	5,327	0.19%
2020/07/20	3	44.00	19	44.08	43.95	-16	5,169	-0.31%
2020/07/17	3	44.47	17	44.67	44.55	-14	5,089	-0.28%
2020/07/16	4	44.30	3	44.33	44.50	1	4,903	0.02%
2020/07/15	6	43.39	0	0.00	43.45	6	4,803	0.12%
2020/07/13	13	44.11	2	44.33	44.40	11	4,729	0.23%
2020/07/10	26	44.50	11	44.60	44.45	15	4,649	0.32%
2020/07/09	12	43.28	3	43.15	43.75	9	4,245	0.21%
2020/07/08	6	42.00	2	42.05	42.00	4	4,064	0.10%
2020/07/07	27	41.57	5	41.77	42.00	22	4,020	0.55%
2020/07/06	2	40.58	3	40.93	41.25	-1	3,895	-0.03%
2020/07/03	5	39.95	0	0.00	40.25	5	3,836	0.13%
2020/07/01	9	40.27	1	40.05	40.05	8	3,958	0.20%
2020/06/30	5	39.70	0	0.00	39.90	5	3,875	0.13%
2020/06/29	2	38.43	35	38.53	38.35	-33	3,815	-0.86%
2020/06/23	35	39.14	0	0.00	39.40	35	3,794	0.92%
2020/06/22	4	39.34	20	39.63	40.00	-16	3,668	-0.44%
2020/06/16	0	0.00	1	37.80	38.00	-1	3,368	-0.03%
2020/06/15	0	0.00	1	37.05	36.60	-1	3,404	-0.03%
2020/06/12	3	35.92	0	0.00	36.90	3	3,425	0.09%
2020/06/11	1	37.35	0	0.00	37.35	1	3,458	0.03%
2020/06/10	2	37.98	0	0.00	37.95	2	3,500	0.06%
2020/06/09	0	0.00	1	37.80	37.80	-1	3,634	-0.03%
2020/06/05	3	38.50	4	38.28	38.75	-1	3,634	-0.03%
2020/06/03	5	37.75	0	0.00	37.70	5	3,619	0.14%
2020/05/29	0	0.00	1	36.90	36.35	-1	3,604	-0.03%
2020/05/28	3	37.50	0	0.00	36.70	3	3,613	0.08%
2020/05/27	1	37.70	102	37.01	37.35	-101	3,604	-2.80%	大賣/鉅額交易
2020/05/26	100	36.43	3	36.47	37.00	97	3,549	2.73%
2020/05/25	0	0.00	1	35.75	35.80	-1	3,519	-0.03%
2020/05/18	1	36.25	0	0.00	36.10	1	3,519	0.03%
2020/05/15	3	36.65	1	36.45	36.35	2	3,531	0.06%
2020/05/14	2	37.63	0	0.00	37.10	2	3,515	0.06%
2020/05/13	0	0.00	1	37.85	37.95	-1	3,509	-0.03%
2020/05/12	2	38.28	0	0.00	38.20	2	3,502	0.06%
2020/05/11	2	38.65	2	39.08	38.60	0	3,486	0.00%
2020/05/08	1	38.05	0	0.00	37.90	1	3,389	0.03%
2020/05/07	0	0.00	1	37.60	37.65	-1	3,369	-0.03%
2020/05/05	0	0.00	2	37.73	37.65	-2	3,364	-0.06%
2020/05/04	1	37.65	3	37.67	37.65	-2	3,364	-0.06%
2020/04/30	7	38.36	104	38.23	38.45	-97	3,359	-2.89%	大賣/
2020/04/29	1	36.30	21	36.83	37.10	-20	3,229	-0.62%
2020/04/28	8	36.32	4	36.28	36.30	4	3,230	0.12%
2020/04/24	21	36.29	6	36.16	35.75	15	3,281	0.46%
2020/04/23	111	35.35	5	35.90	35.85	106	3,191	3.32%	大買/鉅額交易
2020/04/16	0	0.00	1	34.95	35.55	-1	3,164	-0.03%
2020/04/15	1	35.30	1	35.70	35.10	0	3,179	0.00%
2020/04/14	1	34.75	0	0.00	34.90	1	3,204	0.03%
2020/04/13	7	34.66	0	0.00	34.50	7	3,247	0.22%
2020/04/10	0	0.00	6	34.43	34.65	-6	3,279	-0.18%
2020/04/09	1	35.15	0	0.00	34.40	1	3,353	0.03%
2020/04/08	1	34.50	6	34.98	35.00	-5	3,473	-0.14%
2020/04/07	3	34.72	2	34.50	34.90	1	3,459	0.03%
2020/04/06	0	0.00	2	32.75	32.75	-2	3,453	-0.06%
2020/04/01	1	29.75	21	29.65	29.80	-20	3,570	-0.56%
2020/03/27	0	0.00	1	29.35	28.90	-1	3,612	-0.03%
2020/03/26	0	0.00	3	27.77	28.70	-3	3,601	-0.08%
2020/03/25	20	28.60	2	28.38	27.70	18	3,579	0.50%
2020/03/24	0	0.00	3	26.55	26.80	-3	3,562	-0.08%
2020/03/23	0	0.00	1	25.00	25.00	-1	3,583	-0.03%
2020/03/20	4	25.30	16	25.62	25.70	-12	3,597	-0.33%
2020/03/19	0	0.00	15	24.13	23.40	-15	3,583	-0.42%
2020/03/18	0	0.00	4	26.89	26.00	-4	3,620	-0.11%
2020/03/17	3	27.20	0	0.00	26.90	3	3,842	0.08%
2020/03/16	0	0.00	1	28.00	27.80	-1	3,911	-0.03%
2020/03/13	17	28.39	10	28.89	28.45	7	4,071	0.17%
2020/03/12	5	32.42	0	0.00	31.50	5	4,017	0.12%
2020/03/10	0	0.00	3	34.53	35.05	-3	4,013	-0.07%
2020/03/09	15	35.49	0	0.00	35.00	15	4,066	0.37%
2020/03/06	3	36.73	0	0.00	36.75	3	4,173	0.07%
2020/03/05	0	0.00	1	37.75	37.65	-1	4,251	-0.02%
2020/03/03	1	37.55	1	37.45	37.20	0	4,322	0.00%
2020/03/02	1	36.25	0	0.00	36.50	1	4,344	0.02%
2020/02/26	0	0.00	1	38.20	38.20	-1	4,383	-0.02%
2020/02/24	7	37.84	0	0.00	37.95	7	4,427	0.16%
2020/02/21	5	38.35	0	0.00	38.35	5	4,472	0.11%
2020/02/20	1	38.65	1	38.85	38.75	0	4,492	0.00%
2020/02/19	0	0.00	2	38.60	38.85	-2	4,531	-0.04%
2020/02/18	3	38.08	0	0.00	38.10	3	4,567	0.07%
2020/02/17	1	38.80	1	38.70	38.80	0	4,685	0.00%
2020/02/14	5	39.40	5	39.38	39.40	0	5,007	0.00%
2020/02/13	2	39.18	2	39.65	38.85	0	5,135	0.00%
2020/02/12	0	0.00	3	39.13	39.25	-3	5,342	-0.06%
2020/02/11	0	0.00	3	38.67	38.90	-3	5,467	-0.05%
2020/02/10	3	37.17	0	0.00	38.00	3	5,641	0.05%
2020/02/07	4	38.73	0	0.00	38.60	4	5,764	0.07%
2020/02/06	6	39.27	0	0.00	39.40	6	5,885	0.10%
2020/02/05	1	39.40	0	0.00	38.90	1	5,997	0.02%
2020/02/04	2	38.80	1	39.05	39.40	1	6,363	0.02%
2020/01/31	6	39.58	1	40.00	39.80	5	6,658	0.08%
2020/01/30	12	40.78	0	0.00	40.30	12	6,867	0.17%
2020/01/20	2	44.88	11	44.98	44.75	-9	6,931	-0.13%
2020/01/17	5	44.85	13	44.83	44.75	-8	7,059	-0.11%
2020/01/16	10	44.40	0	0.00	44.70	10	7,236	0.14%
2020/01/15	10	44.20	2	44.28	44.10	8	7,475	0.11%
2020/01/14	7	44.31	4	44.49	44.45	3	8,362	0.04%
2020/01/13	5	43.55	2	43.55	43.60	3	8,385	0.04%
2020/01/10	3	43.10	1	43.40	43.40	2	8,464	0.02%
2020/01/09	0	0.00	4	43.45	43.20	-4	8,509	-0.05%
2020/01/08	0	0.00	6	43.59	43.25	-6	8,763	-0.07%
2020/01/07	1	43.15	16	43.23	43.00	-15	8,956	-0.17%
2020/01/06	19	45.00	0	0.00	44.15	19	9,363	0.20%
2020/01/03	2	45.43	1	45.30	45.35	1	9,819	0.01%
2020/01/02	6	45.83	7	46.46	45.90	-1	10,112	-0.01%
2019/12/31	2	45.80	7	46.16	45.80	-5	10,155	-0.05%
2019/12/30	16	45.96	4	46.15	46.10	12	10,186	0.12%
2019/12/27	18	45.53	3	45.88	46.00	15	10,049	0.15%
2019/12/26	2	43.90	4	44.35	44.80	-2	9,824	-0.02%
2019/12/24	11	43.75	0	0.00	43.85	11	9,720	0.11%
2019/12/23	5	43.73	4	44.04	43.75	1	9,746	0.01%
2019/12/19	0	0.00	2	43.40	43.20	-2	9,735	-0.02%
2019/12/18	2	43.60	0	0.00	43.40	2	9,748	0.02%
2019/12/16	4	43.95	3	44.00	44.10	1	9,899	0.01%
2019/12/13	5	43.89	6	44.13	43.70	-1	10,019	-0.01%
2019/12/12	10	45.45	47	45.93	44.65	-37	9,924	-0.37%
2019/12/11	9	44.84	2	45.00	45.25	7	9,721	0.07%
2019/12/10	41	44.97	20	44.84	44.80	21	9,684	0.22%
2019/12/09	6	44.30	6	44.38	43.85	0	9,488	0.00%
2019/12/03	0	0.00	7	44.52	43.90	-7	9,913	-0.07%
2019/12/02	0	0.00	5	43.48	43.50	-5	9,777	-0.05%
2019/11/29	4	42.26	4	43.30	43.15	0	9,734	0.00%
2019/11/27	0	0.00	1	43.20	43.55	-1	9,674	-0.01%
2019/11/26	0	0.00	3	43.23	43.50	-3	9,652	-0.03%
2019/11/21	0	0.00	1	42.20	42.60	-1	9,690	-0.01%
2019/11/20	4	42.33	9	42.42	42.35	-5	9,701	-0.05%
2019/11/18	1	43.35	2	43.48	43.50	-1	9,730	-0.01%
2019/11/15	1	42.70	0	0.00	43.05	1	9,742	0.01%
2019/11/14	18	42.21	15	42.26	42.20	3	9,773	0.03%
2019/11/13	19	42.84	7	42.72	42.10	12	9,656	0.12%
2019/11/12	4	44.89	0	0.00	44.65	4	9,317	0.04%
2019/11/11	7	45.41	20	45.05	45.20	-13	9,183	-0.14%
2019/11/08	24	45.26	14	45.34	45.70	10	8,954	0.11%
2019/11/07	9	44.69	2	45.80	44.95	7	8,821	0.08%
2019/11/06	2	44.05	2	44.13	44.60	0	8,649	0.00%
2019/11/05	11	44.15	16	44.15	44.05	-5	8,518	-0.06%
2019/11/04	9	45.16	22	45.22	45.00	-13	8,393	-0.15%
2019/11/01	17	46.31	6	46.49	45.90	11	8,267	0.13%
2019/10/31	8	45.43	72	45.43	45.70	-64	7,899	-0.81%
2019/10/30	36	45.43	23	45.20	45.00	13	7,712	0.17%
2019/10/29	26	45.26	59	45.71	44.75	-33	7,522	-0.44%
2019/10/28	18	44.56	9	44.43	44.20	9	7,296	0.12%
2019/10/25	3	44.12	0	0.00	43.80	3	7,172	0.04%
2019/10/24	1	44.35	1	46.10	44.80	0	7,057	0.00%
2019/10/23	115	45.27	79	46.55	45.05	36	6,886	0.52%	大買/
2019/10/22	89	45.62	78	47.50	46.00	11	6,665	0.17%
2019/10/18	51	43.64	50	43.60	43.60	1	5,744	0.02%
2019/10/17	1	42.80	1	43.20	43.35	0	5,658	0.00%
2019/10/16	4	43.80	40	44.08	43.05	-36	5,626	-0.64%
2019/10/15	29	43.79	5	43.66	43.30	24	5,344	0.45%
2019/10/14	52	42.76	48	43.50	44.55	4	5,150	0.08%
2019/10/09	10	39.88	22	40.05	40.50	-12	4,702	-0.26%
2019/10/08	16	38.58	21	38.83	38.50	-5	4,309	-0.12%
2019/10/07	6	37.31	5	37.13	37.35	1	4,173	0.02%
2019/10/04	5	36.19	0	0.00	36.55	5	4,071	0.12%
2019/09/27	0	0.00	1	34.80	34.80	-1	4,004	-0.02%
2019/09/26	4	35.60	4	36.10	35.60	0	3,976	0.00%
2019/09/23	0	0.00	1	36.00	36.45	-1	3,901	-0.03%
2019/09/20	6	36.37	4	36.93	36.10	2	3,869	0.05%
2019/09/19	3	36.40	0	0.00	36.50	3	3,745	0.08%
2019/09/18	6	36.78	15	36.30	37.00	-9	3,653	-0.25%
2019/09/16	4	35.84	7	35.69	35.95	-3	3,567	-0.08%
2019/09/11	0	0.00	1	34.60	34.70	-1	3,454	-0.03%
2019/09/10	1	34.85	0	0.00	34.80	1	3,423	0.03%
2019/09/09	6	36.41	2	37.73	35.70	4	3,350	0.12%
2019/09/06	4	36.91	9	36.02	36.60	-5	3,022	-0.17%
2019/09/05	0	0.00	1	35.60	34.85	-1	2,852	-0.04%
2019/09/04	0	0.00	3	35.00	35.20	-3	2,855	-0.11%
2019/08/27	1	33.75	0	0.00	33.75	1	2,691	0.04%
2019/08/26	5	33.45	0	0.00	33.35	5	2,671	0.19%
2019/08/23	2	35.20	0	0.00	35.30	2	2,631	0.08%
2019/08/22	0	0.00	2	35.70	35.75	-2	2,602	-0.08%
2019/08/21	1	34.80	5	34.90	34.85	-4	2,522	-0.16%
2019/08/20	2	35.08	2	35.05	35.05	0	2,497	0.00%
2019/08/19	6	33.58	1	35.00	35.05	5	2,432	0.21%
2019/08/16	1	32.70	0	0.00	32.90	1	2,354	0.04%
2019/07/31	1	33.70	12	33.35	34.00	-11	2,807	-0.39%
2019/07/30	0	0.00	10	35.05	35.15	-10	2,822	-0.35%
2019/07/26	10	35.75	0	0.00	35.70	10	2,837	0.35%
2019/07/25	2	34.88	0	0.00	35.30	2	2,875	0.07%
2019/07/18	8	35.85	8	34.90	34.90	0	3,040	0.00%
2019/07/15	0	0.00	1	35.10	35.15	-1	3,079	-0.03%
2019/07/11	27	36.17	13	36.01	36.80	14	3,099	0.45%
2019/07/10	10	32.85	10	33.25	35.80	0	2,908	0.00%
2019/07/09	1	32.50	16	32.32	32.55	-15	2,876	-0.52%
2019/07/08	5	32.70	0	0.00	32.35	5	2,991	0.17%
2019/07/05	3	32.65	0	0.00	32.80	3	3,075	0.10%
2019/07/03	5	32.20	0	0.00	32.10	5	3,236	0.15%
2019/07/01	2	32.50	0	0.00	32.60	2	3,839	0.05%
2019/06/04	0.1	31.00	0	0.00	31.00	0.1	6,214	0.00%
2019/05/17	1	31.50	0	0.00	31.55	1	7,296	0.01%
2019/05/14	0	0.00	1	32.10	33.00	-1	7,285	-0.01%
2019/05/13	20	32.90	2	32.85	32.80	18	7,185	0.25%
2019/05/10	1	35.50	0	0.00	33.70	1	7,109	0.01%
2019/05/09	1	36.00	1	35.85	35.45	0	6,976	0.00%
2019/05/08	1	36.30	1	36.90	35.35	0	6,904	0.00%
2019/05/06	0	0.00	2	37.85	37.90	-2	6,747	-0.03%
2019/04/30	5	37.50	6	36.83	37.50	-1	6,546	-0.02%
2019/04/29	5	38.29	1	38.50	37.50	4	6,501	0.06%
2019/04/23	2	37.95	0	0.00	37.95	2	6,208	0.03%
2019/04/22	0	0.00	2	38.53	38.65	-2	6,181	-0.03%
2019/04/19	1	37.55	0	0.00	37.70	1	6,119	0.02%
2019/04/17	6	40.11	4	39.45	39.20	2	5,932	0.03%
2019/04/16	7	40.15	10	40.04	39.50	-3	5,834	-0.05%
2019/04/15	10	39.25	11	39.73	40.20	-1	5,761	-0.02%
2019/04/12	2	38.95	0	0.00	38.95	2	5,677	0.04%
2019/04/11	2	40.03	0	0.00	40.05	2	5,554	0.04%
2019/04/10	3	42.37	0	0.00	41.10	3	5,459	0.05%
2019/04/09	1	42.00	0	0.00	42.90	1	5,339	0.02%
2019/04/08	5	45.44	0	0.00	43.05	5	5,252	0.10%
2019/04/03	6	43.35	16	42.88	43.45	-10	5,053	-0.20%
2019/03/29	1	39.30	0	0.00	39.20	1	4,523	0.02%
2019/03/28	7	40.00	8	39.14	39.05	-1	4,497	-0.02%
2019/03/27	9	40.12	8	40.06	40.75	1	4,438	0.02%
2019/03/26	17	39.27	41	39.15	39.00	-24	4,258	-0.56%
2019/03/21	0	0.00	1	37.90	38.65	-1	3,975	-0.03%
2019/03/20	13	38.72	12	38.15	38.15	1	3,961	0.03%
2019/03/19	14	38.29	12	38.25	38.00	2	3,894	0.05%
2019/03/18	1	38.35	1	38.20	38.65	0	3,804	0.00%
2019/03/15	2	40.08	2	40.05	38.50	0	3,726	0.00%
2019/03/14	1	40.00	0	0.00	40.65	1	3,582	0.03%
2019/03/13	0	0.00	3	39.85	40.30	-3	3,419	-0.09%
2019/03/12	1	39.20	0	0.00	37.55	1	3,078	0.03%
2019/03/11	0	0.00	14.2	38.29	38.60	-14.2	2,521	-0.56%
2019/03/08	2	34.58	0	0.00	35.10	2	2,187	0.09%
2019/03/07	2	34.10	7	34.39	35.10	-5	2,108	-0.24%
2019/03/06	2	33.00	21	33.88	34.70	-19	1,888	-1.01%
2019/03/05	1	32.15	2	32.33	31.95	-1	1,550	-0.06%
2019/02/27	0	0.00	4	28.43	28.80	-4	1,193	-0.34%
2019/02/26	3	28.42	3	28.23	28.35	0	1,179	0.00%
2019/02/22	2	27.35	0	0.00	27.30	2	1,125	0.18%
2019/02/19	2	27.80	4	27.81	28.00	-2	1,301	-0.15%
2019/02/18	11	28.15	3	27.83	28.00	8	1,411	0.57%
2019/02/15	3	25.97	0	0.00	26.90	3	1,301	0.23%
2019/02/13	1	25.10	5	25.15	25.05	-4	1,222	-0.33%
2019/01/18	0	0.00	5	24.00	23.90	-5	1,193	-0.42%
2018/12/26	5	23.85	0	0.00	23.60	5	1,347	0.37%
2018/12/17	20	24.33	0	0.00	24.35	20	1,433	1.40%
2018/12/04	0	0.00	7	25.10	25.65	-7	1,453	-0.48%
2018/12/03	0	0.00	3	25.13	25.25	-3	1,434	-0.21%
2018/11/29	2	24.65	3	24.45	24.30	-1	1,383	-0.07%
2018/11/28	1	24.60	0	0.00	24.55	1	1,362	0.07%
2018/11/27	0	0.00	4	24.00	24.00	-4	1,334	-0.30%
2018/11/23	1	23.85	0	0.00	24.15	1	1,337	0.07%
2018/11/22	10	24.50	1	24.70	24.35	9	1,335	0.67%
2018/11/19	2	24.08	2	24.00	24.10	0	1,272	0.00%
2018/11/16	33	23.91	0	0.00	24.00	33	1,240	2.66%
2018/11/15	2	22.85	0	0.00	23.45	2	1,079	0.19%
2018/11/06	0	0.00	3	21.30	21.25	-3	1,060	-0.28%
2018/11/01	1	21.70	0	0.00	21.75	1	1,075	0.09%
2018/10/26	2	20.30	0	0.00	20.15	2	1,103	0.18%
2018/10/19	1	21.20	0	0.00	21.10	1	1,134	0.09%
2018/10/17	0.2	21.95	0	0.00	21.95	0.2	1,112	0.02%
2018/10/11	1	22.35	0	0.00	21.85	1	1,110	0.09%
2018/10/05	4	24.34	1	25.05	24.30	3	1,052	0.29%
2018/10/04	1	25.90	0	0.00	25.85	1	1,025	0.10%
2018/09/28	2	26.15	0	0.00	25.90	2	1,046	0.19%
2018/09/21	1	26.30	0	0.00	25.85	1	1,029	0.10%
2018/09/20	1	26.60	1	26.55	26.50	0	936	0.00%
2018/09/19	0	0.00	1	27.10	26.85	-1	918	-0.11%
2018/09/18	0	0.00	1	27.80	27.20	-1	916	-0.11%
2018/09/13	1	26.75	0	0.00	26.60	1	928	0.11%
2018/09/11	0	0.00	1	27.00	26.95	-1	927	-0.11%
2018/09/04	5	27.95	0	0.00	28.00	5	951	0.53%
2018/08/29	20	28.65	2	28.60	28.60	18	989	1.82%
2018/08/28	0.5	28.15	0	0.00	28.10	0.5	990	0.05%
2018/08/16	1	27.65	0	0.00	27.65	1	1,028	0.10%
2018/08/13	1	30.00	0	0.00	29.80	1	967	0.10%
2018/08/03	2	30.70	0	0.00	30.80	2	1,063	0.19%
2018/07/31	0	0.00	0.1	33.15	33.10	-0.1	1,050	-0.01%
2018/07/27	2	33.20	0	0.00	33.00	2	1,061	0.19%
2018/07/06	4	32.00	1	30.65	30.65	3	1,088	0.28%
2018/07/05	0	0.00	4	32.00	31.80	-4	1,073	-0.37%
2018/06/28	10	32.10	0	0.00	32.10	10	1,090	0.92%
2018/06/14	1	35.95	0	0.00	35.90	1	990	0.10%
2018/06/13	1	36.20	1	36.20	35.95	0	991	0.00%
2018/06/12	0	0.00	2	36.30	35.80	-2	975	-0.21%
2018/06/08	1	36.30	0	0.00	36.05	1	964	0.10%
2018/06/07	2	36.40	0	0.00	36.30	2	961	0.21%
2018/06/05	1	35.95	0	0.00	35.65	1	937	0.11%
2018/05/31	2	35.05	0	0.00	35.45	2	970	0.21%
2018/05/29	20	35.57	0	0.00	35.40	20	969	2.06%
2018/05/24	1	35.10	0	0.00	35.20	1	968	0.10%
2018/05/22	1	35.45	0	0.00	35.55	1	984	0.10%
2018/05/18	1	35.20	0	0.00	35.05	1	1,007	0.10%
2018/05/16	1	35.60	2	35.85	35.55	-1	991	-0.10%
2018/05/14	5	40.55	2	40.50	40.45	3	970	0.31%
2018/05/09	3	40.25	0	0.00	41.00	3	998	0.30%
2018/04/30	2	38.80	0	0.00	38.75	2	990	0.20%
2018/04/16	1	40.30	0	0.00	40.25	1	1,045	0.10%
2018/04/11	5	40.50	0	0.00	40.40	5	1,136	0.44%
2018/04/10	5	41.10	0	0.00	41.00	5	1,165	0.43%
2018/03/29	0	0.00	0.4	40.80	40.80	-0.4	1,211	-0.03%
2018/03/26	0.4	40.35	0	0.00	40.35	0.4	1,239	0.03%
2018/03/20	0	0.00	20	42.00	42.05	-20	1,465	-1.36%
2018/03/15	0.4	43.00	0	0.00	43.10	0.4	1,668	0.02%
2018/03/14	0.4	43.15	1	42.95	43.15	-0.7	1,721	-0.04%
2018/03/12	0	0.00	2	42.95	42.65	-2	1,768	-0.11%
2018/03/09	1	42.40	3	42.48	42.70	-2	1,794	-0.11%
2018/03/08	0	0.00	3	42.95	42.90	-3	1,811	-0.17%
2018/03/07	7	43.11	1	42.85	42.85	6	1,843	0.33%
2018/02/26	7	42.54	2	42.45	42.30	5	2,002	0.25%
2018/02/23	0	0.00	4	42.25	42.15	-4	2,005	-0.20%
2018/02/12	3	41.20	0	0.00	41.15	3	2,110	0.14%
2018/02/09	1	41.10	0	0.00	41.10	1	2,135	0.05%
2018/02/07	6	42.10	0	0.00	41.70	6	2,171	0.28%
2018/02/06	3	42.08	2	42.60	41.75	1	2,182	0.05%
2018/01/30	1	46.50	0	0.00	46.75	1	2,477	0.04%
2018/01/24	0	0.00	1	46.50	46.30	-1	2,547	-0.04%
2018/01/22	2	46.80	0	0.00	46.75	2	2,593	0.08%
2018/01/11	0	0.00	1	46.95	47.05	-1	3,037	-0.03%
2018/01/09	0	0.00	5	47.90	48.00	-5	3,122	-0.16%