正崴 (2392)-群益金鼎-鳳山券商分點個股進出

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

正崴

(2392)

股價
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股
609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－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/05/31	3	73.60	1	74.50	72.00	2	7,949	0.03%
2024/05/30	2.1	73.74	9	73.50	72.50	-6.9	7,882	-0.09%
2024/05/29	16	75.49	5	75.16	75.00	11	7,869	0.14%
2024/05/28	16	75.33	10	75.90	75.80	6	7,803	0.08%
2024/05/27	33	74.91	35.3	74.90	73.90	-2.3	7,632	-0.03%
2024/05/24	84.2	73.14	77.5	73.36	72.20	6.7	7,015	0.10%
2024/05/23	148	69.67	166.5	70.01	73.30	-18.5	6,116	-0.30%	大買/大賣/
2024/05/22	4	66.23	20.5	64.24	66.70	-16.5	5,175	-0.32%
2024/05/21	20	58.95	37	58.18	60.70	-17	4,835	-0.35%
2024/05/20	43	58.81	42	57.54	58.50	1	4,496	0.02%
2024/05/17	13	53.17	17	53.36	53.70	-4	3,911	-0.10%
2024/05/16	22	52.00	7	52.11	52.00	15	3,770	0.40%
2024/05/15	5	52.50	1	52.00	51.60	4	3,721	0.11%
2024/05/14	2	51.50	1	51.20	51.50	1	3,610	0.03%
2024/05/13	24	49.90	7	51.84	51.60	17	3,527	0.48%
2024/05/10	3	48.55	2	48.60	48.75	1	3,315	0.03%
2024/05/09	4	48.75	11	49.19	48.80	-7	3,289	-0.21%
2024/05/08	0	0.00	22	48.95	49.35	-22	3,201	-0.69%
2024/05/07	0	0.00	1	49.60	49.45	-1	3,130	-0.03%
2024/05/06	0	0.00	26	49.07	49.50	-26	2,921	-0.89%
2024/05/03	25	48.75	8	48.75	48.75	17	2,761	0.62%
2024/04/30	2	46.85	2	47.00	46.60	0	2,460	0.00%
2024/04/29	0	0.00	11	46.61	46.60	-11	2,442	-0.45%
2024/04/18	6	46.54	8	46.34	46.25	-2	2,388	-0.08%
2024/04/16	3	43.78	0	0.00	43.50	3	2,351	0.13%
2024/04/15	0	0.00	1	45.80	45.80	-1	2,301	-0.04%
2024/04/11	1	45.85	0	0.00	45.85	1	2,300	0.04%
2024/04/10	1	46.50	0.3	46.50	46.65	0.7	2,389	0.03%
2024/04/03	5	46.49	0	0.00	46.35	5	2,378	0.21%
2024/04/02	6	47.00	2	46.60	47.00	4	2,371	0.17%
2024/04/01	11	47.07	0	0.00	47.10	11	2,388	0.46%
2024/03/29	0	0.00	15	48.08	46.40	-15	2,313	-0.65%
2024/03/28	3	46.48	10	45.85	46.00	-7	2,161	-0.32%
2024/03/27	8	46.57	9	46.95	47.10	-1	2,122	-0.05%
2024/03/22	2	45.05	1	44.95	45.00	1	2,139	0.05%
2024/03/21	10	44.93	1	44.90	44.90	9	2,252	0.40%
2024/03/20	1	44.50	2	44.85	44.40	-1	2,327	-0.04%
2024/03/19	1	44.30	10	44.15	44.05	-9	2,418	-0.37%
2024/03/18	0	0.00	1	44.10	44.00	-1	2,711	-0.04%
2024/03/15	1	44.95	1	45.15	44.15	0	3,287	0.00%
2024/03/13	8	45.28	12	46.15	45.15	-4	3,437	-0.12%
2024/03/12	3	45.45	25	44.47	45.20	-22	3,402	-0.65%
2024/03/08	10	44.60	0	0.00	43.95	10	3,332	0.30%
2024/03/06	20	46.15	0	0.00	46.05	20	3,334	0.60%
2024/03/05	8	46.13	1	46.00	46.50	7	3,341	0.21%
2024/03/04	4	46.03	2	46.08	45.85	2	3,355	0.06%
2024/03/01	20	45.28	2	45.63	46.05	18	3,335	0.54%
2024/02/29	3	45.35	7	44.91	45.45	-4	3,380	-0.12%
2024/02/27	9	44.18	7	44.60	44.50	2	3,421	0.06%
2024/02/26	0	0.00	10	44.75	44.50	-10	3,391	-0.29%
2024/02/22	1.1	44.00	0	0.00	43.90	1.1	3,332	0.03%
2024/02/21	5	44.10	9	44.25	44.20	-4	3,323	-0.12%
2024/02/20	3	43.60	0	0.00	43.50	3	3,318	0.09%
2024/02/19	5	43.50	0	0.00	43.75	5	3,302	0.15%
2024/02/15	1	42.70	0	0.00	42.85	1	3,317	0.03%
2024/02/05	0	0.00	6	43.38	43.50	-6	3,335	-0.18%
2024/02/01	5	44.10	0	0.00	44.05	5	3,319	0.15%
2024/01/31	2	44.75	0	0.00	44.75	2	3,332	0.06%
2024/01/26	0	0.00	5	44.70	44.70	-5	3,329	-0.15%
2024/01/24	6	44.94	0	0.00	45.00	6	3,328	0.18%
2024/01/17	0.3	44.25	0	0.00	44.15	0.3	3,288	0.01%
2024/01/11	0	0.00	3	44.77	44.75	-3	3,265	-0.09%
2024/01/10	5	45.00	0	0.00	44.75	5	3,293	0.15%
2024/01/08	0	0.00	1	45.95	45.80	-1	3,284	-0.03%
2024/01/04	2	47.00	29	46.84	46.10	-27	3,261	-0.83%
2024/01/03	2	48.93	0	0.00	48.80	2	3,179	0.06%
2023/12/29	0	0.00	1	48.30	48.30	-1	3,162	-0.03%
2023/12/28	0	0.00	1	48.55	48.65	-1	3,161	-0.03%
2023/12/27	3	49.05	1	49.00	48.65	2	3,156	0.06%
2023/12/26	1	48.35	8	48.20	48.40	-7	3,133	-0.22%
2023/12/20	1	49.00	1	49.40	49.90	0	3,185	0.00%
2023/12/18	2	49.85	1	49.00	49.20	1	3,071	0.03%
2023/12/15	12	50.34	4	50.40	50.20	8	2,983	0.27%
2023/12/14	3	50.00	0	0.00	50.00	3	3,012	0.10%
2023/12/13	47	49.76	22	49.40	49.60	25	2,903	0.86%
2023/12/12	28	50.38	30.1	50.59	51.60	-2.1	2,612	-0.08%
2023/12/11	15	46.54	16	46.53	47.10	-1	2,064	-0.05%
2023/12/08	2	44.55	0	0.00	44.45	2	1,938	0.10%
2023/12/07	3	44.92	10	45.22	44.80	-7	1,949	-0.36%
2023/12/05	3	44.45	0	0.00	44.75	3	1,986	0.15%
2023/12/01	0	0.00	6	44.75	44.90	-6	1,982	-0.30%
2023/11/30	0	0.00	1	44.45	44.10	-1	2,001	-0.05%
2023/11/29	5	44.30	4	44.19	44.30	1	2,037	0.05%
2023/11/28	1	43.90	0	0.00	43.90	1	2,078	0.05%
2023/11/27	6	43.58	8	43.83	43.35	-2	2,148	-0.09%
2023/11/24	3	42.50	0	0.00	42.65	3	2,203	0.14%
2023/11/23	3	41.30	2	41.80	41.85	1	2,166	0.05%
2023/11/20	2	41.18	1	41.20	41.35	1	2,237	0.04%
2023/11/17	1	41.00	0	0.00	40.90	1	2,272	0.04%
2023/11/15	2	41.10	0	0.00	41.00	2	2,289	0.09%
2023/11/09	0	0.00	21	39.29	39.10	-21	2,462	-0.85%
2023/11/08	1	39.65	0	0.00	39.65	1	2,500	0.04%
2023/11/07	0.1	39.25	0	0.00	39.00	0.1	2,475	0.00%
2023/11/06	1	39.15	0	0.00	39.10	1	2,482	0.04%
2023/10/31	0	38.90	0	0.00	38.45	0	2,523	0.00%
2023/10/23	0	0.00	1	39.20	39.10	-1	2,755	-0.04%
2023/10/19	20	39.23	0	0.00	39.25	20	2,886	0.69%
2023/10/18	0	0.00	1	39.80	39.80	-1	2,917	-0.03%
2023/10/17	1	40.85	0	0.00	40.70	1	2,916	0.03%
2023/10/12	0	0.00	3	41.55	41.30	-3	2,990	-0.10%
2023/10/11	0	0.00	20	41.09	41.10	-20	2,993	-0.67%
2023/10/02	0	0.00	1	41.40	41.50	-1	3,043	-0.03%
2023/09/28	1	40.95	1	41.20	40.90	0	3,106	0.00%
2023/09/27	4	40.39	2	40.20	40.35	2	3,132	0.06%
2023/09/26	1	41.05	0	0.00	40.95	1	3,146	0.03%
2023/09/25	12	42.77	6	42.21	41.90	6	3,118	0.19%
2023/09/22	1	41.05	0	0.00	41.40	1	3,061	0.03%
2023/09/21	21	41.40	0	0.00	41.35	21	3,053	0.69%
2023/09/20	0	0.00	2	42.00	41.85	-2	3,045	-0.07%
2023/09/19	11	44.54	4	43.86	42.75	7	3,033	0.23%
2023/09/15	1	43.25	0	0.00	43.00	1	2,965	0.03%
2023/09/14	1	43.90	0	0.00	43.50	1	2,939	0.03%
2023/09/12	0	0.00	1	43.85	43.80	-1	2,897	-0.03%
2023/09/11	0	0.00	8	43.79	43.80	-8	2,894	-0.28%
2023/09/08	0	0.00	1	45.05	44.85	-1	2,844	-0.04%
2023/09/05	7	45.89	0	0.00	45.90	7	2,854	0.25%
2023/09/04	1	46.70	1	46.65	46.65	0	2,804	0.00%
2023/09/01	0	0.00	1	45.95	45.85	-1	2,740	-0.04%
2023/08/31	12	46.56	11	46.41	46.65	1	2,656	0.04%
2023/08/30	5	45.32	24	44.92	45.80	-19	2,554	-0.74%
2023/08/29	0	0.00	0	44.00	44.10	0	2,428	0.00%
2023/08/28	3	43.75	6	43.78	43.80	-3	2,421	-0.12%
2023/08/25	10	43.10	0	0.00	43.25	10	2,478	0.40%
2023/08/24	0	0.00	2	43.10	43.05	-2	2,444	-0.08%
2023/08/23	0	0.00	1	43.00	42.95	-1	2,425	-0.04%
2023/08/21	14	42.32	0	0.00	42.40	14	2,375	0.59%
2023/08/17	0	0.00	6	42.76	42.85	-6	2,326	-0.26%
2023/08/16	1	42.45	1	42.20	42.35	0	2,277	0.00%
2023/08/15	0	0.00	34	41.82	42.20	-34	2,221	-1.53%
2023/08/14	0	0.00	2	39.70	39.95	-2	2,106	-0.09%
2023/08/11	1	38.75	0	0.00	39.00	1	2,074	0.05%
2023/08/10	1	39.05	0	0.00	38.75	1	2,084	0.05%
2023/08/08	13	40.04	10	40.00	40.00	3	2,112	0.14%
2023/08/07	0	38.55	0	0.00	38.75	0	2,087	0.00%
2023/08/04	0	38.10	0	0.00	38.50	0	2,080	0.00%
2023/07/31	3	39.00	0	0.00	39.00	3	2,043	0.15%
2023/07/28	2	39.58	0	0.00	39.70	2	2,008	0.10%
2023/07/27	32	40.30	5	40.10	40.00	27	1,985	1.36%
2023/07/26	2	40.78	0	0.00	40.50	2	1,964	0.10%
2023/07/25	3	43.25	2	43.10	43.30	1	1,855	0.05%
2023/07/24	1	43.20	0	0.00	43.05	1	1,768	0.06%
2023/07/21	0	0.00	1	42.90	42.95	-1	1,720	-0.06%
2023/07/20	2	42.10	0	0.00	42.20	2	1,692	0.12%
2023/07/19	0	0.00	6	42.93	42.80	-6	1,639	-0.37%
2023/07/18	1	43.55	0	0.00	43.25	1	1,633	0.06%
2023/07/17	5	43.95	0	0.00	43.95	5	1,619	0.31%
2023/07/13	0	0.00	1	43.45	42.95	-1	1,683	-0.06%
2023/07/12	0	0.00	31	42.81	42.80	-31	1,682	-1.84%
2023/07/11	1	43.10	0	0.00	43.05	1	1,709	0.06%
2023/07/10	0	0.00	3	42.87	42.90	-3	1,779	-0.17%
2023/07/07	1	43.35	1	43.50	43.25	0	1,869	0.00%
2023/07/06	6	44.19	23	43.94	43.70	-17	1,839	-0.92%
2023/07/05	30	43.80	0	0.00	43.50	30	1,757	1.71%
2023/07/04	0	0.00	2	43.20	43.25	-2	1,720	-0.12%
2023/06/29	22	42.03	2	42.15	42.30	20	1,684	1.19%
2023/06/28	2	42.18	1	42.00	42.00	1	1,691	0.06%
2023/06/26	4	42.81	10	42.55	42.55	-6	1,751	-0.34%
2023/06/21	10	41.80	0	0.00	41.90	10	1,884	0.53%
2023/06/16	0	0.00	22	42.12	41.90	-22	1,926	-1.14%
2023/06/15	1	41.80	1	41.65	41.55	0	1,872	0.00%
2023/06/14	1	41.85	0	0.00	41.80	1	1,881	0.05%
2023/06/13	0	0.00	1	41.95	42.05	-1	1,890	-0.05%
2023/06/12	0	0.00	7	42.23	41.90	-7	1,870	-0.37%
2023/06/09	20	40.98	0	0.00	41.05	20	1,790	1.12%
2023/06/08	2	40.90	0	0.00	40.80	2	1,797	0.11%
2023/06/02	0	0.00	9	41.80	41.75	-9	1,802	-0.50%
2023/06/01	6	41.97	7	41.87	41.65	-1	1,802	-0.06%
2023/05/31	1	41.65	5	41.58	41.65	-4	1,784	-0.22%
2023/05/29	1	40.35	0	0.00	40.30	1	1,722	0.06%
2023/05/25	1	40.11	0	0.00	40.10	1	1,743	0.06%
2023/05/24	0	0.00	1	40.60	40.50	-1	1,745	-0.06%
2023/05/23	1	40.10	1	40.40	40.40	0	1,756	0.00%
2023/05/22	0	40.00	0	0.00	40.30	0	1,757	0.00%
2023/05/19	1	40.25	0	0.00	40.05	1	1,758	0.06%
2023/05/18	0	40.00	0	0.00	40.10	0	1,762	0.00%
2023/05/17	0	0.00	1	39.50	39.90	-1	1,761	-0.06%
2023/05/16	0.1	39.55	0	0.00	39.50	0.1	1,757	0.00%
2023/05/15	1	38.80	6	38.80	39.50	-5	1,763	-0.28%
2023/05/11	2	40.85	0	0.00	40.70	2	1,783	0.11%
2023/05/09	0	0.00	0.1	41.55	41.60	-0.1	1,820	-0.01%
2023/05/08	0	0.00	2	42.03	42.00	-2	1,870	-0.11%
2023/05/05	3	41.57	0	0.00	41.40	3	1,910	0.16%
2023/05/02	0	0.00	1	42.25	42.45	-1	1,981	-0.05%
2023/04/25	0	41.23	0	0.00	40.60	0	1,982	0.00%
2023/04/21	2	41.50	1	41.85	41.45	1	1,950	0.05%
2023/04/20	1	42.35	1	42.35	42.35	0	1,929	0.00%
2023/04/19	0	0.00	1	43.25	43.25	-1	1,909	-0.05%
2023/04/18	0	0.00	2	43.20	42.95	-2	1,859	-0.11%
2023/04/17	0	0.00	12	43.33	43.35	-12	1,795	-0.67%
2023/04/14	0	0.00	9	43.28	43.25	-9	1,775	-0.51%
2023/04/13	0	0.00	5	43.30	43.05	-5	1,728	-0.29%
2023/04/12	16	42.91	10	42.87	43.15	6	1,639	0.37%
2023/04/10	1	41.75	1	41.55	41.60	0	1,514	0.00%
2023/04/07	1	41.65	1	41.40	41.80	0	1,506	0.00%
2023/04/06	7.1	41.30	0	0.00	41.40	7.1	1,501	0.47%
2023/03/30	0	41.70	0	0.00	41.35	0	1,482	0.00%
2023/03/29	1	41.15	0	0.00	41.95	1	1,479	0.07%
2023/03/28	0	41.80	0	0.00	41.40	0	1,476	0.00%
2023/03/27	3	42.10	0	0.00	41.70	3	1,461	0.21%
2023/03/24	11	43.09	2	41.48	42.85	9	1,396	0.65%
2023/03/23	9	40.19	9	40.11	40.05	0	1,192	0.00%
2023/03/21	2	39.90	2	39.50	39.40	0	1,182	0.00%
2023/03/17	0	0.00	1	38.95	39.10	-1	1,183	-0.08%
2023/03/16	2	38.18	0	0.00	38.30	2	1,158	0.17%
2023/03/15	0	0.00	2	38.90	38.80	-2	1,172	-0.17%
2023/03/14	2	38.83	20	38.86	38.80	-18	1,222	-1.47%
2023/03/10	10	39.90	0	0.00	39.30	10	1,346	0.74%
2023/03/09	10	40.40	0	0.00	40.30	10	1,400	0.71%
2023/03/07	0	0.00	30	40.22	40.25	-30	1,633	-1.84%
2023/03/03	1	39.40	0	0.00	39.30	1	1,789	0.06%
2023/03/02	1	39.40	0	0.00	39.40	1	1,795	0.06%
2023/03/01	20	38.85	0	0.00	39.00	20	1,778	1.12%
2023/02/22	0	0.00	2	40.05	40.00	-2	1,728	-0.12%
2023/02/21	1	40.45	0	0.00	40.40	1	1,727	0.06%
2023/02/17	0	0.00	6	39.99	40.05	-6	1,741	-0.34%
2023/02/16	10	40.00	4	40.15	40.10	6	1,780	0.34%
2023/02/15	0	0.00	19	39.89	39.95	-19	1,809	-1.05%
2023/02/14	1	39.90	0	0.00	40.15	1	1,819	0.05%
2023/02/10	0	0.00	1	40.70	40.35	-1	1,828	-0.05%
2023/02/09	0	0.00	2	40.75	40.75	-2	1,811	-0.11%
2023/02/07	0	0.00	2	40.05	40.15	-2	1,755	-0.11%
2023/02/06	0	0.00	1.1	40.00	40.10	-1.1	1,736	-0.06%
2023/02/03	0	0.00	2	39.78	39.80	-2	1,685	-0.12%
2023/01/31	0	0.00	2	38.50	38.55	-2	1,595	-0.13%
2023/01/30	1	37.20	1	38.05	38.00	0	1,579	0.00%
2023/01/16	1	36.75	0	0.00	36.70	1	1,555	0.06%
2023/01/12	0	0.00	1	37.55	37.35	-1	1,624	-0.06%
2023/01/06	0.1	37.65	0	0.00	37.10	0.1	1,711	0.01%
2023/01/05	1	37.05	0	0.00	37.15	1	1,774	0.06%
2023/01/03	2	36.78	2	37.05	37.10	0	1,983	0.00%
2022/12/26	0.1	36.95	1	36.90	37.10	-0.9	2,135	-0.04%
2022/12/22	1.1	37.20	0	0.00	37.20	1.1	2,140	0.05%
2022/12/21	3.1	36.99	0	0.00	36.65	3.1	2,143	0.14%
2022/12/20	2.1	37.03	1	37.35	36.85	1.1	2,127	0.05%
2022/12/19	2	37.73	0	0.00	37.85	2	2,122	0.09%
2022/12/16	0.2	38.20	0	0.00	38.40	0.2	2,114	0.01%
2022/12/13	0.2	38.25	1	38.20	37.95	-0.9	2,097	-0.04%
2022/12/12	0.1	38.30	0	0.00	38.40	0.1	2,085	0.00%
2022/12/09	5	38.38	6	38.30	38.25	-1	2,083	-0.05%
2022/12/08	10	38.90	2	38.98	39.00	8	2,060	0.39%
2022/12/07	0	0.00	20	38.55	38.85	-20	2,051	-0.98%
2022/12/06	1.2	39.69	1	39.80	39.40	0.2	2,018	0.01%
2022/12/05	5	39.30	3	39.40	39.25	2	1,974	0.10%
2022/12/02	2	40.00	7	39.73	39.90	-5	1,934	-0.26%
2022/12/01	20	38.75	4	38.85	39.20	16	1,848	0.87%
2022/11/30	0	0.00	5	38.95	39.40	-5	1,783	-0.28%
2022/11/29	17	39.00	10	39.14	38.80	7	1,697	0.41%
2022/11/28	3	38.00	7	37.87	38.20	-4	1,540	-0.26%
2022/11/25	10	37.27	5	36.35	36.35	5	1,451	0.34%
2022/11/24	5	35.65	6	35.78	36.25	-1	1,383	-0.07%
2022/11/22	5	35.15	0	0.00	35.25	5	1,391	0.36%
2022/11/21	4	35.53	0	0.00	35.55	4	1,409	0.28%
2022/11/18	0	0.00	2	35.65	35.70	-2	1,428	-0.14%
2022/11/16	2	35.50	0	0.00	35.30	2	1,460	0.14%
2022/11/15	0	0.00	11	35.84	35.85	-11	1,498	-0.73%
2022/11/14	0	0.00	6	35.75	35.75	-6	1,600	-0.37%
2022/11/11	5	34.65	0	0.00	34.70	5	1,623	0.31%
2022/11/10	3	34.85	0	0.00	35.20	3	1,644	0.18%
2022/11/09	8	35.38	5	35.45	35.40	3	1,645	0.18%
2022/11/08	6	34.95	0	0.00	34.90	6	1,631	0.37%
2022/11/04	0	0.00	1	34.65	34.85	-1	1,616	-0.06%
2022/11/01	0	0.00	0.2	34.10	34.10	-0.2	1,609	-0.01%
2022/10/27	1	34.10	0	0.00	34.20	1	1,596	0.06%
2022/10/26	7	33.50	0	0.00	33.40	7	1,587	0.44%
2022/10/25	1	34.35	0	0.00	33.95	1	1,573	0.06%
2022/10/24	5	34.60	1	34.70	34.65	4	1,568	0.25%
2022/10/20	5	34.38	0	0.00	34.60	5	1,554	0.32%
2022/10/19	1	35.70	0	0.00	35.70	1	1,482	0.07%
2022/10/14	3	36.65	4	36.65	36.60	-1	1,417	-0.07%
2022/10/13	0	0.00	3	34.90	34.80	-3	1,383	-0.22%
2022/10/12	5	37.14	50	36.70	37.20	-45	1,324	-3.40%
2022/10/11	22	36.78	20	36.72	36.35	2	1,265	0.16%
2022/10/07	47	37.47	16	37.24	37.25	31	1,124	2.76%
2022/10/06	0	0.00	1	34.00	34.20	-1	975	-0.10%
2022/10/05	2	34.03	0	0.00	33.80	2	974	0.21%
2022/10/03	1	33.35	1	33.40	33.25	0	969	0.00%
2022/09/16	0.1	36.90	2	36.75	36.50	-2	946	-0.21%
2022/09/15	1	37.00	1	36.85	36.85	0	950	0.00%
2022/09/13	1	36.85	0	0.00	36.95	1	972	0.10%
2022/09/12	3	37.05	0	0.00	36.80	3	974	0.31%
2022/09/07	2	35.60	0	0.00	35.60	2	964	0.21%
2022/09/06	1	36.00	0	0.00	36.00	1	962	0.10%
2022/09/05	1	36.60	0	0.00	36.55	1	954	0.10%
2022/09/01	1	36.80	0	0.00	36.70	1	942	0.11%
2022/08/26	0	0.00	1	37.90	37.90	-1	892	-0.11%
2022/08/24	0	0.00	2	37.35	37.35	-2	854	-0.23%
2022/08/19	5	38.05	10	38.24	38.25	-5	759	-0.66%
2022/08/18	2	36.80	1	36.80	36.95	1	642	0.16%
2022/08/17	0	0.00	5	35.78	36.40	-5	582	-0.86%
2022/08/16	0	0.00	9	34.71	34.85	-9	524	-1.72%
2022/08/15	1	34.15	5	34.11	34.15	-4	510	-0.78%
2022/07/19	4	31.45	0	0.00	31.45	4	511	0.78%
2022/07/18	1.1	32.54	0	0.00	32.65	1.1	514	0.21%
2022/07/15	1	32.00	0	0.00	32.10	1	500	0.20%
2022/07/06	1	31.50	0	0.00	31.40	1	529	0.19%
2022/07/05	1	32.60	0	0.00	32.30	1	543	0.18%
2022/06/30	1	33.20	0	0.00	33.05	1	556	0.18%
2022/06/27	0	0.00	4	34.75	34.80	-4	577	-0.69%
2022/06/22	0	0.00	3	33.93	33.95	-3	590	-0.51%
2022/06/21	1	32.65	0	0.00	33.25	1	584	0.17%
2022/06/20	1	32.50	0	0.00	32.50	1	580	0.17%
2022/06/17	0	0.00	1	33.40	33.20	-1	578	-0.17%
2022/06/15	1	34.00	0	0.00	33.80	1	581	0.17%
2022/06/10	0	0.00	1	34.60	34.65	-1	594	-0.17%
2022/05/31	0	0.00	1	34.90	34.90	-1	624	-0.16%
2022/05/27	0	0.00	1	34.15	34.05	-1	624	-0.16%
2022/05/23	0	0.00	3	34.00	33.60	-3	638	-0.47%
2022/05/20	3	34.20	1	34.20	34.20	2	642	0.31%
2022/05/19	1	33.35	0	0.00	33.65	1	644	0.16%
2022/05/12	0	0.00	10	33.00	32.70	-10	687	-1.45%
2022/05/09	1	33.35	0	0.00	33.25	1	690	0.14%
2022/05/06	1	33.70	0	0.00	33.85	1	693	0.14%
2022/04/28	1	33.85	0	0.00	34.15	1	762	0.13%
2022/04/27	2	33.88	0	0.00	33.75	2	769	0.26%
2022/04/21	0	0.00	3	36.00	36.00	-3	797	-0.38%
2022/04/20	3	35.30	0	0.00	35.75	3	808	0.37%
2022/04/15	0	0.00	1	34.85	34.90	-1	903	-0.11%
2022/04/14	1.1	35.41	2	35.38	35.35	-0.9	978	-0.10%
2022/04/13	3	35.42	0	0.00	35.50	3	1,170	0.26%
2022/04/12	1	35.45	1	35.25	35.25	0	1,436	0.00%
2022/04/11	2	36.38	0	0.00	35.95	2	1,527	0.13%
2022/04/06	1	37.20	1	37.35	37.50	0	1,631	0.00%
2022/04/01	1	37.35	0	0.00	37.50	1	1,630	0.06%
2022/03/28	2	37.83	0	0.00	38.05	2	1,618	0.12%
2022/03/24	0	0.00	1	39.00	39.10	-1	1,598	-0.06%
2022/03/10	0	0.00	0	38.35	38.25	0	1,596	0.00%
2022/03/08	1	37.80	0	0.00	37.55	1	1,606	0.06%
2022/03/07	0	0.00	1	37.95	37.90	-1	1,602	-0.06%
2022/03/04	2	38.30	0	0.00	38.35	2	1,594	0.13%
2022/03/02	0	0.00	5	38.55	38.75	-5	1,609	-0.31%
2022/02/25	1	38.10	0	0.00	38.20	1	1,619	0.06%
2022/02/24	1	38.20	3	38.40	38.00	-2	1,654	-0.12%
2022/02/21	0	0.00	2	39.20	39.20	-2	1,667	-0.12%
2022/02/15	10	38.30	0	0.00	38.15	10	1,697	0.59%
2022/02/14	1	38.10	0	0.00	38.15	1	1,700	0.06%
2022/02/11	0	0.00	1	38.55	38.60	-1	1,697	-0.06%
2022/01/24	1	37.95	0	0.00	37.85	1	1,715	0.06%
2022/01/21	2	38.85	0	0.00	38.40	2	1,712	0.12%
2022/01/20	1	38.60	0	0.00	39.00	1	1,725	0.06%
2022/01/14	1	38.65	0	0.00	38.65	1	1,719	0.06%
2022/01/13	2	39.25	0	0.00	39.30	2	1,718	0.12%
2022/01/12	1	39.50	1	39.25	39.60	0	1,708	0.00%
2022/01/11	2	39.68	1	39.45	39.50	1	1,678	0.06%
2022/01/10	1	40.15	0	0.00	40.15	1	1,653	0.06%
2022/01/06	27	42.52	6	42.37	41.80	21	1,541	1.36%
2022/01/05	11	42.48	13	42.50	42.80	-2	1,360	-0.15%
2022/01/04	5	41.38	2	41.18	40.80	3	1,101	0.27%
2022/01/03	0	0.00	4	40.51	41.35	-4	1,033	-0.39%
2021/12/24	0	0.00	4	39.10	39.00	-4	1,036	-0.39%
2021/12/23	1	38.90	3	38.95	39.00	-2	1,039	-0.19%
2021/12/22	1	38.75	0	0.00	38.75	1	1,042	0.10%
2021/12/13	0	0.00	2	39.25	39.25	-2	1,092	-0.18%
2021/12/08	1	38.50	0	0.00	38.50	1	1,076	0.09%
2021/11/29	1	38.35	0	0.00	38.20	1	1,076	0.09%
2021/11/26	1	38.65	0	0.00	38.80	1	1,086	0.09%
2021/11/25	0	0.00	4	39.45	39.50	-4	1,083	-0.37%
2021/11/24	0	0.00	1	39.30	39.65	-1	1,082	-0.09%
2021/11/23	5	39.59	0	0.00	39.05	5	1,079	0.46%
2021/11/19	1	39.30	0	0.00	39.10	1	1,037	0.10%
2021/11/15	0	0.00	2	38.50	38.65	-2	998	-0.20%
2021/11/10	0	0.00	1	38.90	38.95	-1	1,017	-0.10%
2021/11/09	0	0.00	1	38.85	38.85	-1	1,027	-0.10%
2021/11/04	0	0.00	1	39.05	39.00	-1	1,053	-0.09%
2021/11/02	2	38.80	2	38.70	38.40	0	1,045	0.00%
2021/11/01	1	38.65	1	38.65	38.80	0	1,044	0.00%
2021/10/28	0	0.00	1	38.75	39.05	-1	1,046	-0.10%
2021/10/25	0	0.00	2	37.60	38.10	-2	1,036	-0.19%
2021/10/21	2	38.20	0	0.00	37.60	2	1,091	0.18%
2021/10/20	1	37.80	1	37.75	37.80	0	1,077	0.00%
2021/10/18	1	37.25	0	0.00	37.50	1	1,101	0.09%
2021/10/13	0	0.00	7	37.10	37.10	-7	1,332	-0.53%
2021/10/08	2	38.70	0	0.00	38.40	2	1,463	0.14%
2021/10/07	6	38.77	0	0.00	38.30	6	1,858	0.32%
2021/10/06	10	38.37	22	38.15	38.10	-12	1,847	-0.65%
2021/10/01	0	0.00	1	37.80	37.20	-1	1,804	-0.06%
2021/09/30	1	38.05	0	0.00	38.05	1	1,811	0.06%
2021/09/27	2	37.90	0	0.00	37.95	2	1,851	0.11%
2021/09/24	1	37.80	0	0.00	37.70	1	1,870	0.05%
2021/09/22	0	0.00	1	36.50	36.50	-1	1,882	-0.05%
2021/09/17	1	37.10	0	0.00	36.90	1	1,883	0.05%
2021/09/16	1	37.45	0	0.00	37.35	1	1,891	0.05%
2021/09/09	1	37.50	0	0.00	37.60	1	1,960	0.05%
2021/09/08	1	37.75	0	0.00	37.60	1	1,976	0.05%
2021/09/07	0	0.00	1	38.10	38.20	-1	1,977	-0.05%
2021/09/06	1	38.80	0	0.00	38.30	1	1,991	0.05%
2021/09/01	0	0.00	5	38.35	38.60	-5	1,996	-0.25%
2021/08/31	5	38.30	0	0.00	38.30	5	1,991	0.25%
2021/08/20	1	37.75	0	0.00	37.55	1	2,072	0.05%
2021/08/17	0.5	38.20	0	0.00	37.90	0.5	2,091	0.02%
2021/08/11	0	0.00	6	40.36	39.90	-6	2,097	-0.29%
2021/08/10	0	0.00	33	40.05	40.05	-33	2,122	-1.55%
2021/08/06	1	40.95	0	0.00	40.85	1	2,197	0.05%
2021/08/05	0	0.00	1	41.05	41.10	-1	2,223	-0.05%
2021/08/02	1	40.40	0	0.00	40.45	1	2,335	0.04%
2021/07/29	0	0.00	1	40.60	40.85	-1	2,357	-0.04%
2021/07/27	0	0.00	2	41.60	41.20	-2	2,410	-0.08%
2021/07/26	0	0.00	2	41.35	41.35	-2	2,424	-0.08%
2021/07/23	1	41.25	0	0.00	41.20	1	2,446	0.04%
2021/07/22	11	41.10	0	0.00	40.85	11	2,455	0.45%
2021/07/21	2	41.15	10	40.64	40.60	-8	2,469	-0.32%
2021/07/20	4	41.63	4	41.15	41.35	0	2,457	0.00%
2021/07/19	2	44.95	1	45.00	45.00	1	2,360	0.04%
2021/07/16	9	45.47	11	45.39	45.30	-2	2,335	-0.09%
2021/07/15	5	45.80	12	45.88	45.85	-7	2,300	-0.30%
2021/07/14	82	46.71	5	46.71	46.15	77	2,248	3.42%
2021/07/07	0	0.00	1	43.50	43.35	-1	1,915	-0.05%
2021/07/06	0	0.00	1	43.35	43.40	-1	1,954	-0.05%
2021/06/28	2.1	42.11	0	0.00	42.30	2.1	2,172	0.10%
2021/06/22	0.2	40.40	0	0.00	40.20	0.2	2,337	0.01%
2021/06/18	0	0.00	2	40.75	40.90	-2	2,524	-0.08%
2021/06/17	2	41.00	0	0.00	41.15	2	2,589	0.08%
2021/06/15	0	0.00	2	40.40	40.35	-2	2,701	-0.07%
2021/06/11	2	40.88	1	40.70	40.85	1	2,818	0.04%
2021/06/09	0.1	40.20	0	0.00	40.00	0.1	2,865	0.00%
2021/06/03	0	0.00	2	40.85	40.85	-2	2,918	-0.07%
2021/06/02	1	40.85	5	41.26	40.65	-4	2,943	-0.14%
2021/05/31	0	0.00	2	40.20	40.20	-2	2,949	-0.07%
2021/05/28	5	39.79	1	40.00	39.95	4	2,990	0.13%
2021/05/27	0.2	39.50	0	0.00	39.65	0.2	2,999	0.01%
2021/05/26	1	39.80	0	0.00	39.75	1	3,014	0.03%
2021/05/25	0	0.00	3.1	39.66	39.85	-3.1	3,032	-0.10%
2021/05/24	3	38.95	0	0.00	39.10	3	3,059	0.10%
2021/05/21	0	0.00	1	38.70	38.65	-1	3,162	-0.03%
2021/05/20	1	38.25	0	0.00	38.25	1	3,233	0.03%
2021/05/19	1	38.40	0	0.00	38.40	1	3,246	0.03%
2021/05/18	1	37.70	0	0.00	38.85	1	3,251	0.03%
2021/05/17	1	36.80	0	0.00	36.90	1	3,251	0.03%
2021/05/14	1	39.30	1	39.40	39.10	0	3,209	0.00%
2021/05/13	0.1	39.55	2	39.25	39.20	-2	3,192	-0.06%
2021/05/12	1	38.40	2	40.90	39.25	-1	3,183	-0.03%
2021/05/11	2	42.00	4	42.20	41.50	-2	3,132	-0.06%
2021/05/06	1	43.10	0	0.00	42.95	1	3,140	0.03%
2021/05/05	0	0.00	1	43.45	43.10	-1	3,143	-0.03%
2021/05/04	6	44.32	0	0.00	43.65	6	3,183	0.19%
2021/05/03	1.2	45.50	0	0.00	45.10	1.2	3,291	0.04%
2021/04/29	1	46.55	4	46.30	46.35	-3	3,338	-0.09%
2021/04/28	1	46.95	0	0.00	46.75	1	3,402	0.03%
2021/04/26	2	46.28	1	46.40	46.25	1	3,494	0.03%
2021/04/22	2	47.18	3	47.40	46.35	-1	3,742	-0.03%
2021/04/21	0	0.00	4	47.11	47.55	-4	3,881	-0.10%
2021/04/20	0	0.00	1	47.00	47.30	-1	3,910	-0.03%
2021/04/19	3	46.85	1	46.85	46.80	2	4,077	0.05%
2021/04/16	0	0.00	1	46.75	46.80	-1	4,170	-0.02%
2021/04/15	1	45.85	0	0.00	46.20	1	4,219	0.02%
2021/04/14	1	46.75	1	46.10	46.40	0	4,309	0.00%
2021/04/13	7	47.16	1	46.85	46.65	6	4,709	0.13%
2021/04/12	1	47.30	52	47.46	47.40	-51	4,822	-1.06%
2021/04/09	3	48.10	3	48.05	47.80	0	5,091	0.00%
2021/04/08	0	0.00	20	48.30	48.35	-20	5,046	-0.40%
2021/04/07	6	48.18	1	48.45	48.70	5	5,034	0.10%
2021/04/06	50	48.05	0	0.00	48.00	50	5,075	0.99%
2021/04/01	1	47.85	0	0.00	47.75	1	5,204	0.02%
2021/03/31	6	47.99	2	48.03	48.05	4	5,381	0.07%
2021/03/30	2	47.93	0	0.00	48.40	2	5,393	0.04%
2021/03/29	2	48.03	51	47.85	48.05	-49	5,491	-0.89%
2021/03/26	21	48.11	7	48.35	48.35	14	5,526	0.25%
2021/03/25	5	48.50	0	0.00	48.40	5	5,565	0.09%
2021/03/24	5	48.55	3	48.63	48.50	2	5,578	0.04%
2021/03/23	11	49.69	13	49.13	48.90	-2	5,660	-0.04%
2021/03/22	0	0.00	3	48.73	48.85	-3	5,619	-0.05%
2021/03/18	4	48.36	0	0.00	48.05	4	6,029	0.07%
2021/03/17	19	47.91	24	48.23	47.85	-5	6,604	-0.08%
2021/03/16	5	46.97	0	0.00	47.05	5	6,611	0.08%
2021/03/15	0	0.00	1	47.15	47.15	-1	6,635	-0.02%
2021/03/12	3	47.15	0	0.00	46.85	3	6,717	0.04%
2021/03/09	0	0.00	1	45.95	46.10	-1	6,962	-0.01%
2021/03/08	2	46.25	5	45.95	45.85	-3	6,998	-0.04%
2021/03/05	1	46.40	0	0.00	46.25	1	7,019	0.01%
2021/03/04	2	47.30	2	46.85	46.80	0	7,064	0.00%
2021/03/03	4	46.80	11	47.03	47.15	-7	7,089	-0.10%
2021/02/26	11.3	46.72	0	0.00	46.95	11.3	7,067	0.16%
2021/02/24	11	47.35	0	0.00	46.80	11	7,232	0.15%
2021/02/23	3	47.57	1	47.75	47.50	2	7,210	0.03%
2021/02/22	6	46.84	4	47.38	47.55	2	7,116	0.03%
2021/02/19	32	46.13	2	46.30	46.45	30	7,059	0.42%
2021/02/18	0	0.00	14	45.81	46.05	-14	7,137	-0.20%
2021/02/17	0	0.00	10	45.55	45.35	-10	7,136	-0.14%
2021/02/05	1	44.55	0	0.00	44.55	1	7,110	0.01%
2021/02/04	0	0.00	5	44.45	44.45	-5	7,126	-0.07%
2021/02/02	4	44.86	10	45.03	44.80	-6	7,118	-0.08%
2021/02/01	0	0.00	20	44.10	44.50	-20	7,110	-0.28%
2021/01/29	7	45.04	0	0.00	44.85	7	7,089	0.10%
2021/01/28	1	46.10	5	46.50	45.90	-4	7,043	-0.06%
2021/01/27	12	46.57	36	46.57	46.75	-24	7,024	-0.34%
2021/01/26	1	46.55	1	46.80	46.50	0	7,000	0.00%
2021/01/25	0	0.00	13	46.66	47.00	-13	6,957	-0.19%
2021/01/22	0	0.00	14	45.16	45.80	-14	6,817	-0.21%
2021/01/21	49	44.41	5	45.03	44.05	44	6,744	0.65%
2021/01/20	2	44.85	1	45.25	44.60	1	6,668	0.01%
2021/01/19	2	46.58	1	46.65	46.20	1	6,593	0.02%
2021/01/18	0	0.00	3	46.08	46.15	-3	6,568	-0.05%
2021/01/15	4	48.00	16	47.92	47.25	-12	6,499	-0.18%
2021/01/14	19	48.84	33	48.78	49.25	-14	6,351	-0.22%
2021/01/13	1	47.90	4	47.80	47.90	-3	6,186	-0.05%
2021/01/12	9	48.35	17	48.03	47.65	-8	6,282	-0.13%
2021/01/11	7	48.12	2	48.03	48.25	5	6,268	0.08%
2021/01/08	13	47.71	20	47.69	47.85	-7	6,230	-0.11%
2021/01/07	19	48.40	5	48.68	48.25	14	6,210	0.23%
2021/01/06	42.5	49.36	12	50.23	48.55	30.5	6,109	0.50%
2021/01/05	9	48.89	6	48.57	48.80	3	5,670	0.05%
2021/01/04	40	48.49	10	48.94	48.50	30	5,539	0.54%
2020/12/31	1	47.10	0	0.00	47.10	1	5,229	0.02%
2020/12/30	0	0.00	2	46.60	47.40	-2	5,203	-0.04%
2020/12/29	2	47.65	3	47.15	46.95	-1	5,154	-0.02%
2020/12/28	5	48.11	10	48.27	48.10	-5	5,077	-0.10%
2020/12/25	8	47.89	2	48.10	48.50	6	4,927	0.12%
2020/12/24	3	46.90	5	46.80	46.80	-2	4,727	-0.04%
2020/12/23	2	47.05	1	47.20	47.05	1	4,716	0.02%
2020/12/22	3	46.95	2	46.40	45.80	1	4,700	0.02%
2020/12/21	5	46.81	10	46.98	47.10	-5	4,638	-0.11%
2020/12/18	0	0.00	4	46.40	46.30	-4	4,550	-0.09%
2020/12/17	0	0.00	80	46.69	46.70	-80	4,507	-1.77%
2020/12/16	29	47.50	1	47.10	47.40	28	4,408	0.64%
2020/12/15	3	47.47	0	0.00	46.60	3	4,289	0.07%
2020/12/14	12	48.12	11	48.45	48.20	1	4,139	0.02%
2020/12/11	21	47.42	19	47.58	47.60	2	3,748	0.05%
2020/12/10	0	0.00	2	44.58	44.55	-2	3,138	-0.06%
2020/12/09	10	43.88	1	43.90	43.85	9	3,034	0.30%
2020/12/08	70	44.46	0	0.00	44.20	70	3,034	2.31%
2020/12/07	2	44.35	2	44.40	44.40	0	2,953	0.00%
2020/12/04	0	0.00	2	43.90	44.00	-2	2,895	-0.07%
2020/12/03	1	44.40	1	44.25	44.20	0	2,851	0.00%
2020/12/02	0	0.00	2	43.65	43.60	-2	2,768	-0.07%
2020/11/30	1	43.30	5	43.34	42.90	-4	2,867	-0.14%
2020/11/27	0	0.00	3	43.17	43.00	-3	2,881	-0.10%
2020/11/26	0	0.00	3	42.65	42.65	-3	2,960	-0.10%
2020/11/25	0	0.00	5	42.70	42.30	-5	2,982	-0.17%
2020/11/24	10	42.90	2	42.90	42.65	8	2,981	0.27%
2020/11/23	0	0.00	10	42.08	42.55	-10	2,876	-0.35%
2020/11/20	1	41.90	0	0.00	41.85	1	2,850	0.04%
2020/11/19	3	42.05	10	42.18	42.10	-7	2,893	-0.24%
2020/11/18	0	0.00	11	42.18	42.10	-11	2,974	-0.37%
2020/11/17	3	42.28	66	42.19	42.15	-63	3,148	-2.00%
2020/11/16	2	41.60	9	41.62	41.60	-7	3,284	-0.21%
2020/11/13	0	0.00	1	41.40	41.40	-1	3,627	-0.03%
2020/11/12	0	0.00	1	41.85	41.50	-1	3,711	-0.03%
2020/11/11	1	41.00	0	0.00	41.05	1	3,734	0.03%
2020/11/10	2	40.65	2	41.20	40.85	0	3,747	0.00%
2020/11/06	1	40.90	0	0.00	40.80	1	3,828	0.03%
2020/11/04	0	0.00	1	40.65	40.65	-1	3,907	-0.03%
2020/11/03	1	40.80	10	40.70	40.60	-9	4,019	-0.22%
2020/11/02	5	39.80	0	0.00	40.05	5	4,074	0.12%
2020/10/29	1	40.90	0	0.00	41.00	1	4,260	0.02%
2020/10/27	0	0.00	1	42.10	42.25	-1	4,271	-0.02%
2020/10/26	1	41.80	0	0.00	42.30	1	4,270	0.02%
2020/10/23	0	0.00	1	41.75	41.95	-1	4,283	-0.02%
2020/10/22	0	0.00	2	41.93	42.10	-2	4,342	-0.05%
2020/10/21	9	42.08	6	41.94	42.05	3	4,348	0.07%
2020/10/20	13	42.62	13	43.10	42.30	0	4,456	0.00%
2020/10/19	6	42.63	20	42.29	42.85	-14	4,359	-0.32%
2020/10/16	20	41.51	21	42.03	41.05	-1	4,377	-0.02%
2020/10/15	12	41.17	26	41.39	41.45	-14	4,529	-0.31%
2020/10/14	1	40.55	5	40.80	40.80	-4	4,576	-0.09%
2020/10/13	5	40.10	0	0.00	40.35	5	4,787	0.10%
2020/10/12	6	40.60	0	0.00	40.60	6	4,894	0.12%
2020/10/07	0	0.00	8	41.30	41.30	-8	5,013	-0.16%
2020/10/06	0	0.00	6	41.48	41.25	-6	5,135	-0.12%
2020/09/29	1	40.90	0	0.00	40.60	1	5,813	0.02%
2020/09/28	5	40.85	7	41.23	41.05	-2	5,978	-0.03%
2020/09/25	16	41.08	5	41.45	41.20	11	6,077	0.18%
2020/09/24	5	40.35	11	40.50	40.40	-6	6,049	-0.10%
2020/09/23	10	40.13	1	40.00	40.20	9	6,050	0.15%
2020/09/22	6	40.18	5	40.50	40.20	1	6,190	0.02%
2020/09/18	0	0.00	5	41.75	41.75	-5	6,300	-0.08%
2020/09/17	0	0.00	2	41.50	41.35	-2	6,348	-0.03%
2020/09/16	1	41.65	2	41.30	41.35	-1	6,514	-0.02%
2020/09/15	1	41.60	0	0.00	41.55	1	6,828	0.01%
2020/09/14	0	0.00	5	41.10	41.40	-5	6,860	-0.07%
2020/09/11	11	40.14	0	0.00	40.10	11	6,849	0.16%
2020/09/10	5	41.05	5	40.80	40.60	0	6,820	0.00%
2020/09/09	1	40.50	1	40.45	41.20	0	6,839	0.00%
2020/09/08	10	41.70	0	0.00	41.65	10	6,812	0.15%
2020/09/07	17	41.78	3	42.15	41.70	14	6,812	0.21%
2020/09/04	7	42.07	5	42.45	42.60	2	6,795	0.03%
2020/09/03	12	43.17	23	43.43	43.10	-11	6,761	-0.16%
2020/09/02	12	42.90	1	42.80	42.80	11	6,641	0.17%
2020/09/01	2	42.95	48	42.85	43.10	-46	6,643	-0.69%
2020/08/31	1	42.10	1	42.15	41.95	0	6,584	0.00%
2020/08/28	2	42.10	0	0.00	42.00	2	6,577	0.03%
2020/08/27	9	42.21	2	42.40	42.30	7	6,576	0.11%
2020/08/26	0	0.00	11	42.75	42.25	-11	6,550	-0.17%
2020/08/25	6	42.21	4	42.20	42.25	2	6,525	0.03%
2020/08/24	30	42.31	23	42.82	42.75	7	6,469	0.11%
2020/08/21	4	43.03	83	42.66	42.85	-79	6,403	-1.23%
2020/08/20	76	41.20	40	41.30	40.90	36	6,284	0.57%
2020/08/19	55	43.25	90	43.67	43.25	-35	6,081	-0.58%
2020/08/18	7	41.36	5	41.93	41.85	2	5,739	0.03%
2020/08/17	3	41.18	8	40.88	41.35	-5	5,670	-0.09%
2020/08/14	7	40.18	0	0.00	40.20	7	5,639	0.12%
2020/08/12	3	40.02	17	40.80	40.70	-14	5,622	-0.25%
2020/08/11	6	40.04	0	0.00	40.00	6	5,566	0.11%
2020/08/10	3	41.28	2	41.05	41.00	1	5,553	0.02%
2020/08/07	25	41.25	11	41.83	41.15	14	5,549	0.25%
2020/08/06	11	41.13	5	41.43	41.05	6	5,466	0.11%
2020/08/05	5	41.07	64	41.33	41.45	-59	5,439	-1.08%
2020/08/04	29	40.61	28	40.95	40.85	1	5,472	0.02%
2020/08/03	1	40.50	5	40.50	40.50	-4	5,366	-0.07%
2020/07/31	0	0.00	5	39.95	39.75	-5	5,363	-0.09%
2020/07/30	13	39.44	0	0.00	39.80	13	5,370	0.24%
2020/07/29	2	39.68	0	0.00	39.35	2	5,379	0.04%
2020/07/28	1	39.65	12	40.65	39.00	-11	5,409	-0.20%
2020/07/27	31	40.69	13	40.22	39.90	18	5,528	0.33%
2020/07/24	51	41.67	83	42.32	41.50	-32	5,541	-0.58%
2020/07/23	3	41.80	12	42.29	42.35	-9	5,432	-0.17%
2020/07/22	5	41.65	23	41.87	41.35	-18	5,414	-0.33%
2020/07/21	86	43.61	5	44.15	43.50	81	5,327	1.52%
2020/07/20	20	43.55	26	43.99	43.95	-6	5,169	-0.12%
2020/07/17	3	45.00	66	44.95	44.55	-63	5,089	-1.24%
2020/07/16	31	44.12	51	44.35	44.50	-20	4,903	-0.41%
2020/07/15	84	43.95	11	43.38	43.45	73	4,803	1.52%
2020/07/14	12	43.93	3	44.08	44.10	9	4,776	0.19%
2020/07/13	22	44.10	51	44.72	44.40	-29	4,729	-0.61%
2020/07/10	57	44.28	90	44.53	44.45	-33	4,649	-0.71%
2020/07/09	1	43.15	78	43.36	43.75	-77	4,245	-1.81%
2020/07/08	0	0.00	23	41.92	42.00	-23	4,064	-0.57%
2020/07/07	22	41.93	24	41.79	42.00	-2	4,020	-0.05%
2020/07/06	0	0.00	76	40.83	41.25	-76	3,895	-1.95%
2020/07/03	5	40.50	0	0.00	40.25	5	3,836	0.13%
2020/07/02	0	0.00	21	40.06	40.40	-21	3,898	-0.54%
2020/07/01	8	39.88	7	40.22	40.05	1	3,958	0.03%
2020/06/30	0	0.00	1	39.70	39.90	-1	3,875	-0.03%
2020/06/29	5	38.48	10	38.95	38.35	-5	3,815	-0.13%
2020/06/24	2	39.35	1	39.70	39.05	1	3,795	0.03%
2020/06/23	13	38.93	3	39.42	39.40	10	3,794	0.26%
2020/06/22	13	39.00	152	39.66	40.00	-139	3,668	-3.79%	大賣/鉅額交易
2020/06/19	0	0.00	16	38.32	38.45	-16	3,386	-0.47%
2020/06/18	1	37.75	0	0.00	37.95	1	3,351	0.03%
2020/06/16	0	0.00	30	37.65	38.00	-30	3,368	-0.89%
2020/06/15	0	0.00	5	37.20	36.60	-5	3,404	-0.15%
2020/06/12	1	36.90	0	0.00	36.90	1	3,425	0.03%
2020/06/11	1	37.35	0	0.00	37.35	1	3,458	0.03%
2020/06/10	0	0.00	2	37.95	37.95	-2	3,500	-0.06%
2020/06/09	1	37.95	1.1	37.89	37.80	-0.1	3,634	0.00%
2020/06/08	0	0.00	5	38.30	38.20	-5	3,693	-0.14%
2020/06/05	0	0.00	20	38.52	38.75	-20	3,634	-0.55%
2020/06/04	0	0.00	5	37.95	37.95	-5	3,598	-0.14%
2020/06/03	0	0.00	5	37.90	37.70	-5	3,619	-0.14%
2020/06/02	0	0.00	5	37.40	37.40	-5	3,603	-0.14%
2020/06/01	0	0.00	15	37.20	37.10	-15	3,607	-0.42%
2020/05/29	0	0.00	1	36.70	36.35	-1	3,604	-0.03%
2020/05/28	0	0.00	5	37.12	36.70	-5	3,613	-0.14%
2020/05/27	10	37.42	12	37.60	37.35	-2	3,604	-0.06%
2020/05/26	1	36.25	9	36.63	37.00	-8	3,549	-0.23%
2020/05/25	12.1	35.56	4	35.49	35.80	8.1	3,519	0.23%
2020/05/20	1	36.10	2	36.30	36.10	-1	3,488	-0.03%
2020/05/19	0	0.00	1	36.60	36.25	-1	3,493	-0.03%
2020/05/18	0	0.00	2	36.15	36.10	-2	3,519	-0.06%
2020/05/15	61	36.84	26	36.83	36.35	35	3,531	0.99%
2020/05/14	1	37.75	0	0.00	37.10	1	3,515	0.03%
2020/05/13	16	37.72	9	37.79	37.95	7	3,509	0.20%
2020/05/12	10	38.05	3	38.25	38.20	7	3,502	0.20%
2020/05/11	3	38.88	20	39.16	38.60	-17	3,486	-0.49%
2020/05/08	5	38.00	0	0.00	37.90	5	3,389	0.15%
2020/05/07	0	0.00	5	37.39	37.65	-5	3,369	-0.15%
2020/05/06	1	37.70	1	37.55	37.35	0	3,364	0.00%
2020/05/05	0	0.00	5	38.05	37.65	-5	3,364	-0.15%
2020/05/04	2	37.55	1	37.70	37.65	1	3,364	0.03%
2020/04/30	8	38.39	1	38.40	38.45	7	3,359	0.21%
2020/04/29	0	0.00	1	37.10	37.10	-1	3,229	-0.03%
2020/04/28	1	36.30	0	0.00	36.30	1	3,230	0.03%
2020/04/27	4	35.93	3	35.75	36.00	1	3,293	0.03%
2020/04/24	6	36.30	12	36.34	35.75	-6	3,281	-0.18%
2020/04/23	0	0.00	26	35.42	35.85	-26	3,191	-0.81%
2020/04/22	18	33.53	10	33.66	34.55	8	3,150	0.25%
2020/04/21	1	34.65	0	0.00	34.25	1	3,148	0.03%
2020/04/17	2	35.40	4	36.04	35.20	-2	3,171	-0.06%
2020/04/16	1	34.85	9	35.50	35.55	-8	3,164	-0.25%
2020/04/15	3	35.52	0	0.00	35.10	3	3,179	0.09%
2020/04/14	0	0.00	1	34.90	34.90	-1	3,204	-0.03%
2020/04/13	1	34.70	1	34.75	34.50	0	3,247	0.00%
2020/04/10	1	34.50	1	34.50	34.65	0	3,279	0.00%
2020/04/09	4	34.64	2	34.55	34.40	2	3,353	0.06%
2020/04/08	4	34.73	3	34.73	35.00	1	3,473	0.03%
2020/04/07	9	34.57	78	34.61	34.90	-69	3,459	-1.99%
2020/04/06	1	32.65	52	32.68	32.75	-51	3,453	-1.48%
2020/04/01	6	29.73	0	0.00	29.80	6	3,570	0.17%
2020/03/30	5	27.80	1	28.95	29.50	4	3,626	0.11%
2020/03/27	0	0.00	1	29.75	28.90	-1	3,612	-0.03%
2020/03/26	1	28.80	16	28.49	28.70	-15	3,601	-0.42%
2020/03/25	1	28.45	5	28.30	27.70	-4	3,579	-0.11%
2020/03/24	4	26.71	0	0.00	26.80	4	3,562	0.11%
2020/03/19	20	24.60	0	0.00	23.40	20	3,583	0.56%
2020/03/18	10	26.10	4	26.60	26.00	6	3,620	0.17%
2020/03/17	29	26.63	4	26.75	26.90	25	3,842	0.65%
2020/03/16	49	28.61	19	28.56	27.80	30	3,911	0.77%
2020/03/13	56	28.49	24	28.53	28.45	32	4,071	0.79%
2020/03/12	64	33.00	41	32.43	31.50	23	4,017	0.57%
2020/03/11	0	0.00	2	35.50	34.80	-2	3,992	-0.05%
2020/03/10	2	34.68	7	34.94	35.05	-5	4,013	-0.12%
2020/03/09	37	35.23	10	35.12	35.00	27	4,066	0.66%
2020/03/06	6	36.84	0	0.00	36.75	6	4,173	0.14%
2020/03/05	0	0.00	4	37.69	37.65	-4	4,251	-0.09%
2020/03/04	7	36.75	0	0.00	37.00	7	4,308	0.16%
2020/03/03	4	37.35	0	0.00	37.20	4	4,322	0.09%
2020/03/02	26	36.24	2	36.90	36.50	24	4,344	0.55%
2020/02/27	5	37.56	1	37.85	37.20	4	4,385	0.09%
2020/02/25	2	37.40	11	37.27	38.30	-9	4,392	-0.20%
2020/02/24	2	37.90	0	0.00	37.95	2	4,427	0.05%
2020/02/21	3	38.30	0	0.00	38.35	3	4,472	0.07%
2020/02/20	0	0.00	8	38.85	38.75	-8	4,492	-0.18%
2020/02/18	41	38.20	15	38.14	38.10	26	4,567	0.57%
2020/02/17	8	38.68	2	38.80	38.80	6	4,685	0.13%
2020/02/13	2	39.50	3	39.52	38.85	-1	5,135	-0.02%
2020/02/12	1	38.80	0	0.00	39.25	1	5,342	0.02%
2020/02/11	6	38.50	0	0.00	38.90	6	5,467	0.11%
2020/02/10	6	37.42	6	37.25	38.00	0	5,641	0.00%
2020/02/06	1	39.35	0	0.00	39.40	1	5,885	0.02%
2020/02/05	2	38.95	1	38.75	38.90	1	5,997	0.02%
2020/02/04	5	38.71	4	39.15	39.40	1	6,363	0.02%
2020/02/03	21	37.61	14	37.39	38.00	7	6,511	0.11%
2020/01/31	104	39.94	44	40.12	39.80	60	6,658	0.90%	大買/
2020/01/30	159	40.71	56	40.72	40.30	103	6,867	1.50%	大買/鉅額交易
2020/01/20	0	0.00	19	45.00	44.75	-19	6,931	-0.27%
2020/01/17	0	0.00	20	44.90	44.75	-20	7,059	-0.28%
2020/01/15	1	44.25	1	44.30	44.10	0	7,475	0.00%
2020/01/14	17	44.42	2	44.53	44.45	15	8,362	0.18%
2020/01/13	1	43.55	0	0.00	43.60	1	8,385	0.01%
2020/01/10	10	43.00	4	43.18	43.40	6	8,464	0.07%
2020/01/09	13	43.43	10	43.25	43.20	3	8,509	0.04%
2020/01/08	6	43.17	7	43.96	43.25	-1	8,763	-0.01%
2020/01/07	43	43.30	20	43.23	43.00	23	8,956	0.26%
2020/01/06	16	44.67	11	44.68	44.15	5	9,363	0.05%
2020/01/03	11	45.42	5	45.40	45.35	6	9,819	0.06%
2020/01/02	16	46.22	12	46.81	45.90	4	10,112	0.04%
2019/12/31	2	46.25	1	46.10	45.80	1	10,155	0.01%
2019/12/30	9	46.48	6	46.33	46.10	3	10,186	0.03%
2019/12/27	11	45.65	29	45.73	46.00	-18	10,049	-0.18%
2019/12/26	2	44.40	8	45.08	44.80	-6	9,824	-0.06%
2019/12/24	2	43.78	1	43.75	43.85	1	9,720	0.01%
2019/12/20	0	0.00	2	43.90	43.45	-2	9,733	-0.02%
2019/12/19	1	43.20	0	0.00	43.20	1	9,735	0.01%
2019/12/17	1	43.85	0	0.00	43.90	1	9,828	0.01%
2019/12/16	3	43.92	0	0.00	44.10	3	9,899	0.03%
2019/12/13	1	44.00	0	0.00	43.70	1	10,019	0.01%
2019/12/12	1	46.20	1	46.00	44.65	0	9,924	0.00%
2019/12/11	2	45.05	4	45.09	45.25	-2	9,721	-0.02%
2019/12/10	4	45.06	4	44.88	44.80	0	9,684	0.00%
2019/12/09	2	44.55	1	44.10	43.85	1	9,488	0.01%
2019/12/06	0	0.00	2	44.10	44.15	-2	9,472	-0.02%
2019/12/04	1	43.35	1	44.10	43.00	0	9,952	0.00%
2019/12/03	2	44.33	13	43.89	43.90	-11	9,913	-0.11%
2019/12/02	4	43.45	6	43.77	43.50	-2	9,777	-0.02%
2019/11/29	18	42.78	9	42.84	43.15	9	9,734	0.09%
2019/11/28	1	43.25	1	43.55	43.45	0	9,673	0.00%
2019/11/27	1	43.30	1	43.55	43.55	0	9,674	0.00%
2019/11/26	1	43.20	0	0.00	43.50	1	9,652	0.01%
2019/11/22	1	42.65	4	42.59	42.35	-3	9,644	-0.03%
2019/11/21	2	42.48	1	43.00	42.60	1	9,690	0.01%
2019/11/20	1	42.40	0	0.00	42.35	1	9,701	0.01%
2019/11/18	1	43.30	0	0.00	43.50	1	9,730	0.01%
2019/11/15	0	0.00	1	43.05	43.05	-1	9,742	-0.01%
2019/11/14	1	42.05	0	0.00	42.20	1	9,773	0.01%
2019/11/13	13	42.67	10	42.70	42.10	3	9,656	0.03%
2019/11/12	12	44.97	1	44.65	44.65	11	9,317	0.12%
2019/11/11	4	45.73	2	45.50	45.20	2	9,183	0.02%
2019/11/08	2	45.28	33.1	45.43	45.70	-31.1	8,954	-0.35%
2019/11/07	1	44.80	8	45.01	44.95	-7	8,821	-0.08%
2019/11/06	9	44.55	2	44.78	44.60	7	8,649	0.08%
2019/11/05	5	44.15	3	44.20	44.05	2	8,518	0.02%
2019/11/04	5	44.90	3	45.50	45.00	2	8,393	0.02%
2019/11/01	18	46.52	41	47.05	45.90	-23	8,267	-0.28%
2019/10/31	2	46.00	5	45.30	45.70	-3	7,899	-0.04%
2019/10/30	2	45.10	2	46.00	45.00	0	7,712	0.00%
2019/10/29	67	45.45	11	45.86	44.75	56	7,522	0.74%
2019/10/28	1	44.60	0	0.00	44.20	1	7,296	0.01%
2019/10/25	10	43.95	14	44.23	43.80	-4	7,172	-0.06%
2019/10/24	25	45.04	10	44.55	44.80	15	7,057	0.21%
2019/10/23	9	45.88	7	45.99	45.05	2	6,886	0.03%
2019/10/22	47	46.19	275.2	47.68	46.00	-228.2	6,665	-3.42%	大賣/鉅額交易
2019/10/21	8	43.91	3	44.00	44.00	5	5,805	0.09%
2019/10/18	12	43.55	1	43.45	43.60	11	5,744	0.19%
2019/10/17	2	43.65	2	43.30	43.35	0	5,658	0.00%
2019/10/16	4	44.04	2	43.58	43.05	2	5,626	0.04%
2019/10/15	12	43.13	24	43.71	43.30	-12	5,344	-0.22%
2019/10/14	19	43.18	22	42.85	44.55	-3	5,150	-0.06%
2019/10/09	7	40.12	30	40.14	40.50	-23	4,702	-0.49%
2019/10/08	12	38.48	26	38.73	38.50	-14	4,309	-0.32%
2019/10/07	7	37.19	9	37.23	37.35	-2	4,173	-0.05%
2019/10/04	1	36.55	4	36.31	36.55	-3	4,071	-0.07%
2019/10/03	1	35.10	0	0.00	35.05	1	3,990	0.03%
2019/10/02	1	34.75	1	35.45	35.40	0	3,985	0.00%
2019/09/27	1	35.25	0	0.00	34.80	1	4,004	0.02%
2019/09/26	3	35.90	2	36.00	35.60	1	3,976	0.03%
2019/09/25	12	35.40	0	0.00	35.55	12	3,944	0.30%
2019/09/24	1	36.10	0	0.00	36.00	1	3,936	0.03%
2019/09/20	0	0.00	4	36.68	36.10	-4	3,869	-0.10%
2019/09/19	2	36.30	3	36.70	36.50	-1	3,745	-0.03%
2019/09/18	5	36.63	8	36.78	37.00	-3	3,653	-0.08%
2019/09/16	1	36.20	4	36.05	35.95	-3	3,567	-0.08%
2019/09/12	6	35.99	11	35.75	36.15	-5	3,531	-0.14%
2019/09/10	1	34.85	1	35.20	34.80	0	3,423	0.00%
2019/09/09	27	36.51	24	37.50	35.70	3	3,350	0.09%
2019/09/06	6	36.25	21	36.23	36.60	-15	3,022	-0.50%
2019/09/04	2	35.00	0	0.00	35.20	2	2,855	0.07%
2019/09/03	2	35.03	0	0.00	35.20	2	2,837	0.07%
2019/09/02	1	34.85	0	0.00	34.80	1	2,785	0.04%
2019/08/30	0	0.00	2	35.00	34.65	-2	2,772	-0.07%
2019/08/29	0	0.00	2	34.30	34.50	-2	2,747	-0.07%
2019/08/28	2	34.13	0	0.00	34.30	2	2,732	0.07%
2019/08/27	0	0.00	2	34.05	33.75	-2	2,691	-0.07%
2019/08/26	1	33.40	0	0.00	33.35	1	2,671	0.04%
2019/08/23	1	35.30	0	0.00	35.30	1	2,631	0.04%
2019/08/21	2	34.90	3	34.95	34.85	-1	2,522	-0.04%
2019/08/20	0	0.00	1	34.80	35.05	-1	2,497	-0.04%
2019/08/19	3	35.12	4	34.94	35.05	-1	2,432	-0.04%
2019/08/16	0	0.00	1	33.00	32.90	-1	2,354	-0.04%
2019/08/15	0	0.00	14	31.48	31.60	-14	2,333	-0.60%
2019/08/14	0	0.00	1	32.65	31.85	-1	2,345	-0.04%
2019/08/08	5	32.13	2	32.15	32.00	3	2,394	0.13%
2019/08/02	14	32.22	5	31.97	31.80	9	2,666	0.34%
2019/08/01	1	33.45	0	0.00	33.35	1	2,703	0.04%
2019/07/30	4	34.99	0	0.00	35.15	4	2,822	0.14%
2019/07/29	9	35.83	0	0.00	35.65	9	2,808	0.32%
2019/07/26	0	0.00	1	35.85	35.70	-1	2,837	-0.04%
2019/07/24	1	35.00	0	0.00	34.65	1	2,889	0.03%
2019/07/23	0	0.00	5	35.50	35.15	-5	2,959	-0.17%
2019/07/19	0	0.00	2	35.15	35.10	-2	3,036	-0.07%
2019/07/18	2	35.60	0	0.00	34.90	2	3,040	0.07%
2019/07/17	0	0.00	1	35.20	35.20	-1	3,007	-0.03%
2019/07/16	1	35.20	0	0.00	35.10	1	3,048	0.03%
2019/07/15	10	35.20	0	0.00	35.15	10	3,079	0.32%
2019/07/12	4	35.81	1	35.65	35.80	3	3,119	0.10%
2019/07/11	2	35.95	2	36.03	36.80	0	3,099	0.00%
2019/07/10	3	33.65	7	34.46	35.80	-4	2,908	-0.14%
2019/07/09	5	32.30	2	32.25	32.55	3	2,876	0.10%
2019/07/08	9	32.46	3	32.40	32.35	6	2,991	0.20%
2019/07/02	3	32.43	0	0.00	32.30	3	3,420	0.09%
2019/07/01	0	0.00	2	32.30	32.60	-2	3,839	-0.05%
2019/06/28	2	31.85	0	0.00	31.65	2	3,864	0.05%
2019/06/24	2	32.00	0	0.00	32.00	2	4,174	0.05%
2019/06/21	0	0.00	7	33.23	31.70	-7	4,317	-0.16%
2019/06/20	2	31.85	0	0.00	32.35	2	4,331	0.05%
2019/06/19	10	31.58	4	31.53	31.65	6	4,389	0.14%
2019/06/13	0	0.00	1	31.85	31.50	-1	4,625	-0.02%
2019/06/12	1	32.85	1	31.45	32.95	0	4,701	0.00%
2019/06/11	1	31.35	0	0.00	31.15	1	4,830	0.02%
2019/06/10	0	0.00	3	31.10	31.00	-3	5,174	-0.06%
2019/06/05	0	0.00	3	31.50	31.10	-3	6,114	-0.05%
2019/06/04	5	31.10	2	31.05	31.00	3	6,214	0.05%
2019/06/03	10	31.40	4	31.35	31.50	6	6,445	0.09%
2019/05/29	13	30.76	4	30.75	30.75	9	7,135	0.13%
2019/05/23	16	31.31	7	31.28	30.90	9	7,217	0.12%
2019/05/22	4	32.81	2	33.10	32.20	2	7,189	0.03%
2019/05/21	6	31.90	3	31.95	32.65	3	7,196	0.04%
2019/05/20	1	32.05	0	0.00	32.10	1	7,191	0.01%
2019/05/17	0	0.00	2	31.85	31.55	-2	7,296	-0.03%
2019/05/15	11	33.75	5	33.81	33.95	6	7,297	0.08%
2019/05/14	2	32.30	0	0.00	33.00	2	7,285	0.03%
2019/05/13	62	33.10	21	32.88	32.80	41	7,185	0.57%
2019/05/10	82	33.95	35	33.79	33.70	47	7,109	0.66%
2019/05/09	3	35.30	1	35.45	35.45	2	6,976	0.03%
2019/05/08	55	35.92	25	35.89	35.35	30	6,904	0.43%
2019/05/07	5	37.35	0	0.00	37.35	5	6,796	0.07%
2019/05/06	0	0.00	2	38.50	37.90	-2	6,747	-0.03%
2019/04/29	21	37.66	13	37.85	37.50	8	6,501	0.12%
2019/04/26	11	38.35	7	38.56	38.95	4	6,379	0.06%
2019/04/25	5	38.00	0	0.00	37.95	5	6,240	0.08%
2019/04/24	3	37.90	1	38.05	37.85	2	6,232	0.03%
2019/04/22	0	0.00	4	38.05	38.65	-4	6,181	-0.06%
2019/04/19	10	37.90	3	38.10	37.70	7	6,119	0.11%
2019/04/18	7	38.44	0	0.00	38.25	7	6,016	0.12%
2019/04/15	1	38.85	2	39.30	40.20	-1	5,761	-0.02%
2019/04/12	7	39.26	2	38.85	38.95	5	5,677	0.09%
2019/04/11	6	40.71	0	0.00	40.05	6	5,554	0.11%
2019/04/10	38	41.85	3	41.15	41.10	35	5,459	0.64%
2019/04/09	2.5	43.56	2	43.43	42.90	0.5	5,339	0.01%
2019/04/08	12	44.91	1	44.60	43.05	11	5,252	0.21%
2019/04/03	6	42.96	22	43.05	43.45	-16	5,053	-0.32%
2019/04/02	0	0.00	1	39.20	39.50	-1	4,620	-0.02%
2019/04/01	1	39.20	2	38.90	39.00	-1	4,567	-0.02%
2019/03/28	0	0.00	0	39.10	39.05	0	4,497	0.00%
2019/03/27	1	40.40	23	40.50	40.75	-22	4,438	-0.50%
2019/03/26	4	38.44	2	39.10	39.00	2	4,258	0.05%
2019/03/25	6	37.51	2	38.15	38.00	4	4,125	0.10%
2019/03/22	4	38.63	0	0.00	38.25	4	4,042	0.10%
2019/03/21	6	38.03	1	38.20	38.65	5	3,975	0.13%
2019/03/20	15	38.23	4	38.55	38.15	11	3,961	0.28%
2019/03/19	10	38.48	3	38.87	38.00	7	3,894	0.18%
2019/03/18	17	37.91	2	38.38	38.65	15	3,804	0.39%
2019/03/15	2	40.20	3	39.25	38.50	-1	3,726	-0.03%
2019/03/14	4	40.15	4	40.15	40.65	0	3,582	0.00%
2019/03/13	21	38.42	32	39.41	40.30	-11	3,419	-0.32%
2019/03/12	25	38.48	27	39.34	37.55	-2	3,078	-0.06%
2019/03/11	6	37.12	11	36.76	38.60	-5	2,521	-0.20%
2019/03/08	3	34.33	2	34.38	35.10	1	2,187	0.05%
2019/03/07	3	34.78	14	34.93	35.10	-11	2,108	-0.52%
2019/03/06	7	33.79	10	33.61	34.70	-3	1,888	-0.16%
2019/03/05	7	32.36	46	32.32	31.95	-39	1,550	-2.52%
2019/03/04	2	30.15	6	29.78	30.40	-4	1,261	-0.32%
2019/02/27	1	28.35	6	28.64	28.80	-5	1,193	-0.42%
2019/02/26	5	28.25	4	28.59	28.35	1	1,179	0.08%
2019/02/25	1	27.80	0	0.00	27.95	1	1,128	0.09%
2019/02/22	87	27.42	0	0.00	27.30	87	1,125	7.73%
2019/02/19	2	27.78	0	0.00	28.00	2	1,301	0.15%
2019/02/18	15	28.28	58	28.04	28.00	-43	1,411	-3.05%
2019/02/15	7	26.11	3	25.97	26.90	4	1,301	0.31%
2019/02/14	0	0.00	3	25.45	25.20	-3	1,242	-0.24%
2019/02/13	0	0.00	16	25.05	25.05	-16	1,222	-1.31%
2019/02/12	2	24.25	0	0.00	24.65	2	1,190	0.17%
2019/01/28	0	0.00	6	24.66	24.40	-6	1,180	-0.51%
2019/01/25	1	23.75	0	0.00	24.05	1	1,168	0.09%
2019/01/23	5	23.60	0	0.00	23.70	5	1,175	0.43%
2019/01/22	0	0.00	1	23.75	23.80	-1	1,181	-0.08%
2019/01/21	1	24.10	0	0.00	23.90	1	1,187	0.08%
2019/01/17	0	0.00	1	23.95	24.05	-1	1,200	-0.08%
2019/01/15	5	23.40	0	0.00	23.50	5	1,198	0.42%
2019/01/09	15	23.40	0	0.00	23.40	15	1,234	1.22%
2019/01/07	5	23.10	1	23.15	23.15	4	1,246	0.32%
2019/01/04	1	22.35	0	0.00	22.50	1	1,256	0.08%
2018/12/22	0	0.00	1	23.70	23.70	-1	1,351	-0.07%
2018/12/21	1	22.65	1	22.85	23.50	0	1,362	0.00%
2018/12/20	36	23.08	0	0.00	22.95	36	1,353	2.66%
2018/12/19	1	23.90	1	23.75	23.70	0	1,348	0.00%
2018/12/18	1	23.90	2	23.88	23.85	-1	1,350	-0.07%
2018/12/17	2	24.20	0	0.00	24.35	2	1,433	0.14%
2018/12/14	6	24.61	0	0.00	24.60	6	1,449	0.41%
2018/12/13	0	0.00	1	24.90	25.20	-1	1,446	-0.07%
2018/12/11	15	24.13	0	0.00	24.20	15	1,432	1.05%
2018/12/10	16	24.21	0	0.00	24.15	16	1,439	1.11%
2018/12/07	0	0.00	1	24.90	24.90	-1	1,441	-0.07%
2018/12/06	21	24.81	0	0.00	24.30	21	1,444	1.45%
2018/12/03	0	0.00	2	25.10	25.25	-2	1,434	-0.14%
2018/11/30	6	24.27	0	0.00	24.30	6	1,402	0.43%
2018/11/29	5	24.45	0	0.00	24.30	5	1,383	0.36%
2018/11/28	1	24.10	0	0.00	24.55	1	1,362	0.07%
2018/11/19	2	23.90	36	24.22	24.10	-34	1,272	-2.67%
2018/11/16	34	23.94	60	24.16	24.00	-26	1,240	-2.10%
2018/11/15	57	23.44	10	23.45	23.45	47	1,079	4.35%
2018/11/14	32	21.44	0	0.00	21.35	32	956	3.35%
2018/11/13	10	21.63	0	0.00	21.60	10	952	1.05%
2018/11/09	0	0.00	2	21.35	21.55	-2	976	-0.20%
2018/11/08	20	21.74	0	0.00	21.75	20	1,037	1.93%
2018/11/06	10	21.55	0	0.00	21.25	10	1,060	0.94%
2018/11/05	10	21.60	0	0.00	21.75	10	1,069	0.94%
2018/11/01	20	21.68	0	0.00	21.75	20	1,075	1.86%
2018/10/30	20	20.72	0	0.00	20.70	20	1,073	1.86%
2018/10/29	115	20.19	10	20.40	20.35	105	1,085	9.68%	大買/鉅額交易
2018/10/24	0	0.00	3	20.98	20.85	-3	1,128	-0.27%
2018/10/23	3	20.90	1	20.90	20.80	2	1,131	0.18%
2018/10/22	1	20.85	1	21.45	21.35	0	1,137	0.00%
2018/10/19	1	21.55	0	0.00	21.10	1	1,134	0.09%
2018/10/18	0	0.00	1	21.85	21.80	-1	1,111	-0.09%
2018/10/17	1	22.10	0	0.00	21.95	1	1,112	0.09%
2018/10/16	0	0.00	1	22.45	21.90	-1	1,109	-0.09%
2018/10/15	21	22.27	3	22.28	22.05	18	1,106	1.63%
2018/10/12	1	21.50	8	21.61	21.75	-7	1,115	-0.63%
2018/10/11	31	22.14	0	0.00	21.85	31	1,110	2.79%
2018/10/09	0	0.00	2	24.03	24.25	-2	1,064	-0.19%
2018/10/08	2	24.05	0	0.00	24.20	2	1,059	0.19%
2018/10/04	1	25.95	0	0.00	25.85	1	1,025	0.10%
2018/10/03	1	26.05	1	26.05	26.05	0	1,021	0.00%
2018/10/02	1	26.10	1	26.25	26.30	0	1,022	0.00%
2018/10/01	1	26.00	0	0.00	26.20	1	1,030	0.10%
2018/09/26	0	0.00	4	26.09	26.10	-4	1,034	-0.39%
2018/09/25	1	25.90	0	0.00	25.90	1	1,029	0.10%
2018/09/21	1	26.40	0	0.00	25.85	1	1,029	0.10%
2018/09/20	2	26.78	0	0.00	26.50	2	936	0.21%
2018/09/18	1	27.45	0	0.00	27.20	1	916	0.11%
2018/09/17	0	0.00	2	27.78	28.20	-2	920	-0.22%
2018/09/14	2	26.75	0	0.00	27.40	2	919	0.22%
2018/09/10	0	0.00	1	27.05	27.05	-1	937	-0.11%
2018/09/07	25	27.28	3	27.23	27.20	22	926	2.37%
2018/09/06	8	27.50	0	0.00	27.50	8	917	0.87%
2018/09/05	15	27.90	0	0.00	27.75	15	944	1.59%
2018/09/03	11	27.93	0	0.00	27.90	11	959	1.15%
2018/08/31	20	27.99	0	0.00	28.05	20	967	2.07%
2018/08/29	0	0.00	1	28.55	28.60	-1	989	-0.10%
2018/08/28	0	0.00	1	28.25	28.10	-1	990	-0.10%
2018/08/27	31	27.66	1	27.95	27.75	30	1,000	3.00%
2018/08/24	20	27.65	1	27.65	27.60	19	1,019	1.86%
2018/08/23	2	27.75	1	28.05	27.90	1	1,025	0.10%
2018/08/22	1	27.65	1	28.15	28.00	0	1,026	0.00%
2018/08/21	0	0.00	3	27.57	27.60	-3	1,026	-0.29%
2018/08/20	1	28.05	0	0.00	27.60	1	1,039	0.10%
2018/08/17	0	0.00	4	28.08	28.00	-4	1,032	-0.39%
2018/08/16	1	27.60	2	27.65	27.65	-1	1,028	-0.10%
2018/08/15	3	28.23	0	0.00	28.30	3	1,018	0.29%
2018/08/13	1	29.50	0	0.00	29.80	1	967	0.10%
2018/08/03	0	0.00	1	30.80	30.80	-1	1,063	-0.09%
2018/08/02	0	0.00	2	30.95	30.80	-2	1,054	-0.19%
2018/08/01	3	33.15	0	0.00	33.05	3	1,061	0.28%
2018/07/31	1	33.05	0	0.00	33.10	1	1,050	0.10%
2018/07/20	2	32.45	0	0.00	32.45	2	1,087	0.18%
2018/07/16	1	31.90	1	31.90	31.90	0	1,086	0.00%
2018/07/13	1	31.35	1	31.65	31.70	0	1,092	0.00%
2018/07/12	1	31.05	0	0.00	31.45	1	1,097	0.09%
2018/07/11	0	0.00	10	31.30	31.15	-10	1,098	-0.91%
2018/07/10	1	31.40	0	0.00	31.70	1	1,104	0.09%
2018/07/09	0	0.00	1	31.15	31.80	-1	1,099	-0.09%
2018/07/06	3	31.28	0	0.00	30.65	3	1,088	0.28%
2018/07/05	0	0.00	1	31.75	31.80	-1	1,073	-0.09%
2018/07/04	1	32.10	0	0.00	32.25	1	1,080	0.09%
2018/07/03	1	32.50	0	0.00	32.15	1	1,091	0.09%
2018/07/02	0	0.00	2	32.75	32.55	-2	1,095	-0.18%
2018/06/29	1	32.15	2	32.65	32.50	-1	1,093	-0.09%
2018/06/28	4.1	32.37	0	0.00	32.10	4.1	1,090	0.38%
2018/06/27	0	0.00	2	32.75	32.70	-2	1,087	-0.18%
2018/06/26	1	33.80	0	0.00	33.00	1	1,081	0.09%
2018/06/25	1	34.30	1	34.15	34.00	0	1,063	0.00%
2018/06/22	1	34.85	1	34.55	34.45	0	1,049	0.00%
2018/06/21	1	35.10	2	35.15	35.05	-1	1,033	-0.10%
2018/06/20	0	0.00	2	35.15	35.15	-2	1,036	-0.19%
2018/06/14	1	35.90	0	0.00	35.90	1	990	0.10%
2018/06/13	1	35.95	1	36.40	35.95	0	991	0.00%
2018/06/07	1	36.30	2	36.23	36.30	-1	961	-0.10%
2018/06/06	1	35.65	1	35.65	35.65	0	942	0.00%
2018/05/31	1	35.10	0	0.00	35.45	1	970	0.10%
2018/05/30	1	35.15	0	0.00	35.05	1	966	0.10%
2018/05/28	1	35.45	0	0.00	35.35	1	975	0.10%
2018/05/25	0	0.00	3	35.35	35.25	-3	962	-0.31%
2018/05/24	1	35.10	4	35.25	35.20	-3	968	-0.31%
2018/05/23	2	35.20	0	0.00	35.15	2	977	0.20%
2018/05/22	0	0.00	4	35.54	35.55	-4	984	-0.41%
2018/05/21	2	35.25	0	0.00	35.15	2	1,002	0.20%
2018/05/18	3	35.30	2	35.10	35.05	1	1,007	0.10%
2018/05/17	31	35.62	5	35.60	35.75	26	1,004	2.59%
2018/05/16	14	35.84	34	36.45	35.55	-20	991	-2.02%
2018/05/15	2	39.95	10	39.55	39.50	-8	928	-0.86%
2018/05/10	5	40.65	0	0.00	40.40	5	996	0.50%
2018/05/09	15	40.32	1	41.20	41.00	14	998	1.40%
2018/05/08	4	39.70	0	0.00	39.30	4	986	0.41%
2018/05/07	0	0.00	2	38.90	39.10	-2	982	-0.20%
2018/05/04	0	0.00	4	38.55	38.75	-4	971	-0.41%
2018/04/30	0	0.00	5	38.25	38.75	-5	990	-0.50%
2018/04/23	0	0.00	1	40.30	40.25	-1	1,006	-0.10%
2018/03/23	0	0.00	10	40.55	40.50	-10	1,277	-0.78%
2018/03/19	0	0.00	10	42.50	42.40	-10	1,537	-0.65%
2018/03/09	5	42.45	0	0.00	42.70	5	1,794	0.28%
2018/03/08	1	42.85	2	42.85	42.90	-1	1,811	-0.06%
2018/03/07	0	0.00	5	42.95	42.85	-5	1,843	-0.27%
2018/03/06	2	42.50	6	42.68	42.60	-4	1,828	-0.22%
2018/03/05	1	41.80	0	0.00	41.50	1	1,829	0.05%
2018/03/02	5	42.00	0	0.00	42.00	5	1,929	0.26%
2018/02/27	1	42.05	0	0.00	42.20	1	1,993	0.05%
2018/02/23	6	42.26	1	42.50	42.15	5	2,005	0.25%
2018/02/22	1	41.55	0	0.00	41.60	1	2,024	0.05%
2018/02/21	11	41.68	5	41.30	41.55	6	2,072	0.29%
2018/02/12	0	0.00	1	41.20	41.15	-1	2,110	-0.05%
2018/02/09	2	40.68	1	41.15	41.10	1	2,135	0.05%
2018/02/08	5	42.35	0	0.00	41.90	5	2,158	0.23%
2018/02/06	2	41.90	4	41.95	41.75	-2	2,182	-0.09%
2018/02/05	3	45.42	11	45.95	45.60	-8	2,157	-0.37%
2018/02/02	0	0.00	1	46.95	46.95	-1	2,198	-0.05%
2018/02/01	2	46.30	0	0.00	46.15	2	2,287	0.09%
2018/01/29	1	46.10	0	0.00	45.90	1	2,474	0.04%
2018/01/25	1	46.05	20	45.88	46.00	-19	2,542	-0.75%
2018/01/24	0	0.00	0.2	46.40	46.30	-0.2	2,547	-0.01%
2018/01/22	1	46.75	0	0.00	46.75	1	2,593	0.04%
2018/01/17	1	47.55	0	0.00	47.40	1	2,887	0.03%
2018/01/15	1	47.55	0	0.00	47.80	1	2,946	0.03%
2018/01/10	1	48.10	0	0.00	48.10	1	3,084	0.03%
2018/01/09	1	47.90	0	0.00	48.00	1	3,122	0.03%
2018/01/08	0	0.00	1	49.30	48.70	-1	3,146	-0.03%
2018/01/05	1	49.70	0	0.00	49.70	1	3,229	0.03%
2018/01/04	2	49.58	1	49.50	49.45	1	3,273	0.03%
2018/01/03	1	50.10	0	0.00	49.75	1	3,364	0.03%