正崴 (2392)-凱基-虎尾券商分點個股進出

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
45.50
漲跌
▲0.10
漲幅
+0.22%
成交量
1,006張
產業
上市電子零組件類股
590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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/04/25	0	0.00	1	45.75	45.40	-1	2,422	-0.04%
2024/04/24	8	45.41	0	0.00	45.80	8	2,415	0.33%
2024/04/23	13	44.60	0	0.00	44.60	13	2,415	0.54%
2024/04/22	0	0.00	4	44.65	44.15	-4	2,424	-0.16%
2024/04/19	5	43.72	1	45.65	44.40	4	2,430	0.16%
2024/04/18	15	46.56	20	45.92	46.25	-5	2,388	-0.21%
2024/04/17	3	43.97	2	44.63	44.45	1	2,355	0.04%
2024/04/16	8	43.98	2	43.40	43.50	6	2,351	0.26%
2024/04/15	2	45.85	0	0.00	45.80	2	2,301	0.09%
2024/04/11	1	45.85	0	0.00	45.85	1	2,300	0.04%
2024/04/10	0	0.00	1	46.65	46.65	-1	2,389	-0.04%
2024/04/08	1	45.90	0	0.00	45.90	1	2,389	0.04%
2024/04/03	0	0.00	1	46.55	46.35	-1	2,378	-0.04%
2024/04/02	1	46.85	0	0.00	47.00	1	2,371	0.04%
2024/04/01	0	0.00	2	47.28	47.10	-2	2,388	-0.08%
2024/03/29	4	46.80	30	48.44	46.40	-26	2,313	-1.12%
2024/03/28	1	46.00	2	47.10	46.00	-1	2,161	-0.05%
2024/03/27	4	46.06	5	45.90	47.10	-1	2,122	-0.05%
2024/03/21	0	0.00	11	44.51	44.90	-11	2,252	-0.49%
2024/03/20	13	45.02	0	0.00	44.40	13	2,327	0.56%
2024/03/13	0	0.00	3	45.80	45.15	-3	3,437	-0.09%
2024/03/12	4	45.50	0	0.00	45.20	4	3,402	0.12%
2024/03/07	0	0.00	1	45.45	45.45	-1	3,320	-0.03%
2024/03/05	1	46.30	0	0.00	46.50	1	3,341	0.03%
2024/03/01	0	0.00	12	45.48	46.05	-12	3,335	-0.36%
2024/02/29	12	45.40	2	45.40	45.45	10	3,380	0.30%
2024/02/16	1	43.45	0	0.00	43.20	1	3,320	0.03%
2024/02/05	0	0.00	3	43.40	43.50	-3	3,335	-0.09%
2024/02/01	2	44.25	0	0.00	44.05	2	3,319	0.06%
2024/01/19	5	43.90	0	0.00	43.90	5	3,314	0.15%
2024/01/18	1	44.40	0	0.00	44.30	1	3,292	0.03%
2024/01/16	1	44.60	1	45.00	44.65	0	3,273	0.00%
2024/01/15	1	45.45	0	0.00	45.20	1	3,254	0.03%
2024/01/12	0	0.00	3	44.65	44.60	-3	3,252	-0.09%
2024/01/10	0	0.00	0	44.80	44.75	0	3,293	0.00%
2024/01/09	2	45.73	2	45.30	45.30	0	3,286	0.00%
2024/01/08	0	0.00	1	46.15	45.80	-1	3,284	-0.03%
2024/01/05	1	46.60	1	46.55	45.75	0	3,279	0.00%
2024/01/04	8	46.65	2	46.80	46.10	6	3,261	0.18%
2024/01/03	1	48.90	3	48.88	48.80	-2	3,179	-0.06%
2023/12/29	8	48.28	0	0.00	48.30	8	3,162	0.25%
2023/12/28	3	48.55	0	0.00	48.65	3	3,161	0.09%
2023/12/27	9	48.96	1	49.00	48.65	8	3,156	0.25%
2023/12/26	4	48.38	0	0.00	48.40	4	3,133	0.13%
2023/12/22	1	48.30	0	0.00	48.20	1	3,145	0.03%
2023/12/20	0	0.00	2	49.48	49.90	-2	3,185	-0.06%
2023/12/19	4	48.26	1	48.60	48.50	3	3,128	0.10%
2023/12/18	11	51.02	72	50.71	49.20	-61	3,071	-1.99%
2023/12/15	62	50.20	1	50.30	50.20	61	2,983	2.04%
2023/12/14	0	0.00	1	50.00	50.00	-1	3,012	-0.03%
2023/12/13	7	49.96	9	49.74	49.60	-2	2,903	-0.07%
2023/12/12	15	49.59	33	48.78	51.60	-18	2,612	-0.69%
2023/12/11	16	46.92	8	46.70	47.10	8	2,064	0.39%
2023/12/07	0	0.00	20	44.90	44.80	-20	1,949	-1.03%
2023/12/06	20	45.00	0	0.00	45.00	20	1,967	1.02%
2023/12/01	0	0.00	1	44.80	44.90	-1	1,982	-0.05%
2023/11/30	0	0.00	20	44.38	44.10	-20	2,001	-1.00%
2023/11/29	0	0.00	9	44.28	44.30	-9	2,037	-0.44%
2023/11/28	0	0.00	15	43.67	43.90	-15	2,078	-0.72%
2023/11/27	0	0.00	11	43.09	43.35	-11	2,148	-0.51%
2023/11/24	10	42.76	1	42.65	42.65	9	2,203	0.41%
2023/11/23	9	41.80	0	0.00	41.85	9	2,166	0.42%
2023/11/15	0	0.00	11	40.98	41.00	-11	2,289	-0.48%
2023/11/14	1	40.25	0	0.00	40.25	1	2,298	0.04%
2023/11/09	0	0.00	18	39.34	39.10	-18	2,462	-0.73%
2023/11/08	18	39.74	0	0.00	39.65	18	2,500	0.72%
2023/11/01	1	38.45	0	0.00	38.50	1	2,515	0.04%
2023/10/31	3	38.47	0	0.00	38.45	3	2,523	0.12%
2023/10/30	1	38.80	0	0.00	38.80	1	2,538	0.04%
2023/10/26	1	39.00	0	0.00	39.00	1	2,588	0.04%
2023/10/23	4	39.24	0	0.00	39.10	4	2,755	0.15%
2023/10/05	1	41.00	0	0.00	40.95	1	2,995	0.03%
2023/10/03	0	0.00	1	41.40	41.05	-1	3,016	-0.03%
2023/10/02	11	41.16	0	0.00	41.50	11	3,043	0.36%
2023/09/25	8	42.56	2	42.80	41.90	6	3,118	0.19%
2023/09/21	2	41.20	0	0.00	41.35	2	3,053	0.07%
2023/09/14	6	43.88	0	0.00	43.50	6	2,939	0.20%
2023/09/13	1	44.70	0	0.00	44.40	1	2,898	0.03%
2023/09/11	1	43.60	0	0.00	43.80	1	2,894	0.03%
2023/09/08	3	44.85	0	0.00	44.85	3	2,844	0.11%
2023/09/07	0	0.00	1.1	46.09	45.90	-1.1	2,816	-0.04%
2023/09/06	3	45.90	1	45.80	45.80	2	2,882	0.07%
2023/09/04	1	46.95	1	46.35	46.65	0	2,804	0.00%
2023/09/01	1	45.90	1	45.85	45.85	0	2,740	0.00%
2023/08/31	4	46.19	1	46.75	46.65	3	2,656	0.11%
2023/08/30	1	45.65	1	45.65	45.80	0	2,554	0.00%
2023/08/28	0	0.00	2	43.70	43.80	-2	2,421	-0.08%
2023/08/25	0.3	43.25	30	43.30	43.25	-29.8	2,478	-1.20%
2023/08/24	0	0.00	2	43.00	43.05	-2	2,444	-0.08%
2023/08/23	1	43.25	24	43.14	42.95	-23	2,425	-0.95%
2023/08/22	24	42.60	0	0.00	42.60	24	2,386	1.01%
2023/08/18	2	43.00	0	0.00	42.95	2	2,361	0.08%
2023/08/17	0	0.00	1	42.80	42.85	-1	2,326	-0.04%
2023/08/16	0	0.00	4	41.96	42.35	-4	2,277	-0.18%
2023/08/15	4	41.83	14	42.05	42.20	-10	2,221	-0.45%
2023/08/14	2	40.20	2	39.65	39.95	0	2,106	0.00%
2023/08/11	2	38.85	0.1	39.10	39.00	1.9	2,074	0.09%
2023/08/09	0	0.00	2	39.63	39.45	-2	2,113	-0.09%
2023/08/08	2	40.08	5	40.15	40.00	-3	2,112	-0.14%
2023/08/02	2	38.40	0	0.00	38.25	2	2,074	0.10%
2023/07/31	0	0.00	1	39.50	39.00	-1	2,043	-0.05%
2023/07/28	1	39.20	3	39.40	39.70	-2	2,008	-0.10%
2023/07/27	3	40.03	0	0.00	40.00	3	1,985	0.15%
2023/07/26	5	40.90	2	41.43	40.50	3	1,964	0.15%
2023/07/25	8	43.30	7	43.18	43.30	1	1,855	0.05%
2023/07/24	2	43.20	2	43.05	43.05	0	1,768	0.00%
2023/07/21	2	43.05	2	42.30	42.95	0	1,720	0.00%
2023/07/19	0	0.00	1	43.45	42.80	-1	1,639	-0.06%
2023/07/18	0	0.00	2	44.10	43.25	-2	1,633	-0.12%
2023/07/17	2	43.90	0	0.00	43.95	2	1,619	0.12%
2023/07/14	1	43.15	0	0.00	43.00	1	1,631	0.06%
2023/07/13	0	0.00	3	43.42	42.95	-3	1,683	-0.18%
2023/07/11	0	0.00	1	43.30	43.05	-1	1,709	-0.06%
2023/07/06	2	43.80	0	0.00	43.70	2	1,839	0.11%
2023/07/05	1	43.50	2	43.80	43.50	-1	1,757	-0.06%
2023/07/04	0	0.00	2	42.85	43.25	-2	1,720	-0.12%
2023/07/03	1	42.45	0	0.00	42.75	1	1,688	0.06%
2023/06/27	0	0.00	7	42.39	42.25	-7	1,705	-0.41%
2023/06/26	2	42.95	0	0.00	42.55	2	1,751	0.11%
2023/06/21	0	0.00	1	41.75	41.90	-1	1,884	-0.05%
2023/06/20	10	41.60	0	0.00	41.60	10	1,906	0.52%
2023/06/12	21	42.35	18	42.33	41.90	3	1,870	0.16%
2023/06/09	0	0.00	20	40.92	41.05	-20	1,790	-1.12%
2023/06/08	1	41.05	2	41.05	40.80	-1	1,797	-0.06%
2023/06/06	1	41.90	0	0.00	41.85	1	1,808	0.06%
2023/06/05	1	42.05	0	0.00	41.95	1	1,809	0.06%
2023/06/02	1	41.80	1	41.80	41.75	0	1,802	0.00%
2023/06/01	1	41.70	7	41.79	41.65	-6	1,802	-0.33%
2023/05/31	28	41.88	0	0.00	41.65	28	1,784	1.57%
2023/05/26	8	39.90	1	40.00	40.00	7	1,734	0.40%
2023/05/25	1	40.25	0	0.00	40.10	1	1,743	0.06%
2023/05/24	2	40.43	11	40.45	40.50	-9	1,745	-0.52%
2023/05/22	2	40.05	2	40.10	40.30	0	1,757	0.00%
2023/05/16	3	39.55	0	0.00	39.50	3	1,757	0.17%
2023/05/15	5	39.00	0	0.00	39.50	5	1,763	0.28%
2023/05/05	2	41.83	0	0.00	41.40	2	1,910	0.10%
2023/04/25	2	40.53	10	40.50	40.60	-8	1,982	-0.40%
2023/04/24	2	41.55	0	0.00	41.35	2	1,956	0.10%
2023/04/21	8	41.68	0	0.00	41.45	8	1,950	0.41%
2023/04/18	11	43.19	20	43.84	42.95	-9	1,859	-0.48%
2023/04/17	20	43.35	1	43.35	43.35	19	1,795	1.06%
2023/04/14	0	0.00	1	42.90	43.25	-1	1,775	-0.06%
2023/04/13	0	0.00	27	43.34	43.05	-27	1,728	-1.56%
2023/04/12	24	43.15	2	42.93	43.15	22	1,639	1.34%
2023/04/11	1	41.80	0	0.00	41.75	1	1,520	0.07%
2023/04/10	1	41.65	0	0.00	41.60	1	1,514	0.07%
2023/03/31	4	41.23	0	0.00	41.35	4	1,495	0.27%
2023/03/30	2	41.45	0	0.00	41.35	2	1,482	0.13%
2023/03/29	2	41.65	0	0.00	41.95	2	1,479	0.14%
2023/03/27	6	42.16	11	43.25	41.70	-5	1,461	-0.34%
2023/03/24	13	41.92	9	43.04	42.85	4	1,396	0.29%
2023/03/22	0	0.00	1	39.60	39.40	-1	1,175	-0.09%
2023/03/21	1	39.85	0	0.00	39.40	1	1,182	0.08%
2023/03/20	6	39.10	1	39.15	39.00	5	1,161	0.43%
2023/03/17	1	39.20	0	0.00	39.10	1	1,183	0.08%
2023/03/14	1	38.70	0	0.00	38.80	1	1,222	0.08%
2023/03/07	2	40.25	0	0.00	40.25	2	1,633	0.12%
2023/02/15	6	40.00	1	40.05	39.95	5	1,809	0.28%
2023/02/10	0	0.00	5	40.75	40.35	-5	1,828	-0.27%
2023/02/09	7	40.67	1	40.70	40.75	6	1,811	0.33%
2023/02/03	0	0.00	6	39.79	39.80	-6	1,685	-0.36%
2023/02/02	1	39.50	0	0.00	39.55	1	1,646	0.06%
2023/02/01	0	0.00	1	38.55	38.70	-1	1,603	-0.06%
2023/01/31	0	0.00	13	38.46	38.55	-13	1,595	-0.82%
2023/01/30	2	37.83	0	0.00	38.00	2	1,579	0.13%
2023/01/10	0	0.00	1	37.50	37.50	-1	1,657	-0.06%
2023/01/04	1	36.80	0	0.00	37.00	1	1,848	0.05%
2022/12/09	1	38.35	0	0.00	38.25	1	2,083	0.05%
2022/12/05	2	39.43	2	40.25	39.25	0	1,974	0.00%
2022/12/02	3	40.00	0	0.00	39.90	3	1,934	0.16%
2022/12/01	0	0.00	2	39.95	39.20	-2	1,848	-0.11%
2022/11/30	2	39.60	1	39.35	39.40	1	1,783	0.06%
2022/11/29	0	0.00	2	38.40	38.80	-2	1,697	-0.12%
2022/11/28	3	38.03	1	38.00	38.20	2	1,540	0.13%
2022/11/25	3	37.10	6	37.15	36.35	-3	1,451	-0.21%
2022/11/24	1	36.25	0	0.00	36.25	1	1,383	0.07%
2022/11/17	2	35.68	0	0.00	35.55	2	1,444	0.14%
2022/11/11	0	0.00	2	34.65	34.70	-2	1,623	-0.12%
2022/11/07	0	0.00	1	35.10	35.35	-1	1,620	-0.06%
2022/10/24	1	34.75	1	34.80	34.65	0	1,568	0.00%
2022/10/21	1	34.35	0	0.00	34.40	1	1,560	0.06%
2022/10/19	0	0.00	2	36.10	35.70	-2	1,482	-0.13%
2022/10/17	2	36.35	13	35.86	36.80	-11	1,443	-0.76%
2022/10/14	13	36.73	0	0.00	36.60	13	1,417	0.92%
2022/10/13	4	36.56	1	35.05	34.80	3	1,383	0.22%
2022/10/12	8	36.88	8	36.89	37.20	0	1,324	0.00%
2022/10/11	1	36.00	1	36.35	36.35	0	1,265	0.00%
2022/10/07	0	0.00	3	36.78	37.25	-3	1,124	-0.27%
2022/10/03	1	33.35	0	0.00	33.25	1	969	0.10%
2022/09/12	1	36.65	1	37.05	36.80	0	974	0.00%
2022/09/01	1	36.65	4	36.60	36.70	-3	942	-0.32%
2022/08/24	3	37.25	3	37.35	37.35	0	854	0.00%
2022/08/22	1	37.90	4	38.43	37.35	-3	816	-0.37%
2022/08/19	6	37.91	9	37.94	38.25	-3	759	-0.40%
2022/08/18	2	36.80	3	36.97	36.95	-1	642	-0.16%
2022/08/17	0	0.00	2	35.70	36.40	-2	582	-0.34%
2022/08/16	2	34.58	0	0.00	34.85	2	524	0.38%
2022/06/30	0	0.00	1	32.80	33.05	-1	556	-0.18%
2022/06/29	1	34.30	0	0.00	34.15	1	550	0.18%
2022/06/22	0	0.00	1	33.75	33.95	-1	590	-0.17%
2022/06/21	1	33.20	0	0.00	33.25	1	584	0.17%
2022/05/18	1	33.60	0	0.00	33.70	1	655	0.15%
2022/05/13	2	32.98	1	32.95	32.85	1	675	0.15%
2022/05/12	0	0.00	0	32.95	32.70	0	687	-0.01%
2022/05/11	0	33.70	0	0.00	33.30	0	689	0.00%
2022/05/10	0	33.40	0	0.00	34.00	0	693	0.00%
2022/05/09	3	33.35	0	0.00	33.25	3	690	0.44%
2022/04/28	0	0.00	2	34.05	34.15	-2	762	-0.26%
2022/04/27	0	0.00	2	33.90	33.75	-2	769	-0.26%
2022/04/25	1	35.00	0	0.00	35.00	1	773	0.13%
2022/04/08	1	37.00	0	0.00	36.90	1	1,637	0.06%
2022/03/11	0	0.00	0.1	38.35	38.00	-0.1	1,596	-0.01%
2022/03/10	20	38.40	20	38.51	38.25	0	1,596	0.00%
2022/03/08	1	37.60	0	0.00	37.55	1	1,606	0.06%
2022/03/07	1	37.85	0	0.00	37.90	1	1,602	0.06%
2022/02/23	0	0.00	5	38.75	38.75	-5	1,654	-0.30%
2022/02/17	1	38.95	0	0.00	38.90	1	1,694	0.06%
2022/02/15	0	0.00	0	38.25	38.15	0	1,697	0.00%
2022/01/11	1	39.60	0	0.00	39.50	1	1,678	0.06%
2022/01/06	8	42.43	11	42.48	41.80	-3	1,541	-0.19%
2022/01/05	13	42.25	2	42.55	42.80	11	1,360	0.81%
2022/01/04	0	0.00	15	41.76	40.80	-15	1,101	-1.36%
2022/01/03	15	40.43	7	40.89	41.35	8	1,033	0.77%
2021/12/28	0	0.00	8	39.34	39.40	-8	1,040	-0.77%
2021/12/16	0	0.00	7	38.85	38.70	-7	1,056	-0.66%
2021/12/14	0	0.00	1	38.80	38.75	-1	1,085	-0.09%
2021/12/13	0	0.00	2	39.23	39.25	-2	1,092	-0.18%
2021/12/09	0	0.00	2	39.00	38.90	-2	1,087	-0.18%
2021/12/07	1	38.20	0	0.00	38.15	1	1,069	0.09%
2021/12/01	2	38.30	0	0.00	38.40	2	1,073	0.19%
2021/11/30	0	0.00	1	38.55	38.40	-1	1,074	-0.09%
2021/11/29	0	0.00	1	38.25	38.20	-1	1,076	-0.09%
2021/11/26	0	0.00	10.2	38.71	38.80	-10.2	1,086	-0.94%
2021/11/22	0	0.00	4	39.55	39.70	-4	1,045	-0.38%
2021/11/17	0	0.00	1	39.30	39.55	-1	1,021	-0.10%
2021/11/16	0	0.00	1	38.80	38.85	-1	999	-0.10%
2021/11/15	22	38.46	16	38.47	38.65	6	998	0.60%
2021/10/29	0	0.00	16	38.95	38.60	-16	1,058	-1.51%
2021/10/28	16	38.83	0	0.00	39.05	16	1,046	1.53%
2021/10/13	0	0.00	1	37.20	37.10	-1	1,332	-0.08%
2021/10/06	23	38.35	20	38.10	38.10	3	1,847	0.16%
2021/09/09	2	37.45	0	0.00	37.60	2	1,960	0.10%
2021/08/23	0	0.00	1	38.15	38.40	-1	2,053	-0.05%
2021/08/20	12	37.70	0	0.00	37.55	12	2,072	0.58%
2021/08/16	1	38.85	0	0.00	38.40	1	2,086	0.05%
2021/08/10	1	40.10	2	40.10	40.05	-1	2,122	-0.05%
2021/08/05	2	41.00	0.7	41.10	41.10	1.3	2,223	0.06%
2021/07/27	2	41.40	0	0.00	41.20	2	2,410	0.08%
2021/07/26	2	41.40	0	0.00	41.35	2	2,424	0.08%
2021/07/23	7	41.30	0	0.00	41.20	7	2,446	0.29%
2021/07/22	2	40.88	1	41.00	40.85	1	2,455	0.04%
2021/07/21	2	40.90	4	40.90	40.60	-2	2,469	-0.08%
2021/07/20	3	41.50	0	0.00	41.35	3	2,457	0.12%
2021/07/19	1	44.90	0	0.00	45.00	1	2,360	0.04%
2021/07/16	3	45.50	5	45.20	45.30	-2	2,335	-0.09%
2021/07/15	0	0.00	1	45.50	45.85	-1	2,300	-0.04%
2021/07/14	41	46.70	23	47.10	46.15	18	2,248	0.80%
2021/07/09	5	42.79	0	0.00	42.90	5	1,847	0.27%
2021/07/08	1	42.80	0	0.00	43.00	1	1,891	0.05%
2021/07/07	0	0.00	4	43.40	43.35	-4	1,915	-0.21%
2021/07/06	0.1	43.30	0	0.00	43.40	0.1	1,954	0.01%
2021/07/05	2	43.15	0	0.00	43.35	2	2,016	0.10%
2021/06/25	0	0.00	3	42.03	42.00	-3	2,200	-0.14%
2021/06/24	1	41.20	0	0.00	41.55	1	2,257	0.04%
2021/06/23	2	40.30	2.1	40.90	41.05	-0.1	2,305	0.00%
2021/06/21	0	0.00	2	40.55	40.10	-2	2,365	-0.08%
2021/06/18	2	40.70	0	0.00	40.90	2	2,524	0.08%
2021/06/17	0	0.00	2	40.90	41.15	-2	2,589	-0.08%
2021/06/15	5	40.63	0	0.00	40.35	5	2,701	0.19%
2021/06/11	0	0.00	1	40.95	40.85	-1	2,818	-0.04%
2021/06/07	0	0.00	21	39.98	40.35	-21	2,901	-0.72%
2021/06/02	0	0.00	8	41.28	40.65	-8	2,943	-0.27%
2021/06/01	8	41.15	0	0.00	41.15	8	2,940	0.27%
2021/05/28	0	0.00	1	40.00	39.95	-1	2,990	-0.03%
2021/05/26	0	0.00	1	40.15	39.75	-1	3,014	-0.03%
2021/05/25	3	39.92	1	39.90	39.85	2	3,032	0.07%
2021/05/24	0	0.00	2	39.10	39.10	-2	3,059	-0.07%
2021/05/21	1	38.60	0	0.00	38.65	1	3,162	0.03%
2021/05/20	0	0.00	2.2	38.41	38.25	-2.2	3,233	-0.07%
2021/05/19	0	0.00	4	38.83	38.40	-4	3,246	-0.12%
2021/05/18	5	38.70	0	0.00	38.85	5	3,251	0.15%
2021/05/17	0	0.00	1	37.90	36.90	-1	3,251	-0.03%
2021/05/14	0	0.00	1	39.35	39.10	-1	3,209	-0.03%
2021/05/12	2	40.25	3	39.63	39.25	-1	3,183	-0.03%
2021/05/11	0	0.00	4	41.95	41.50	-4	3,132	-0.13%
2021/05/10	0	0.00	12	43.79	43.10	-12	3,114	-0.39%
2021/05/07	11	43.94	0	44.55	44.10	11	3,136	0.35%
2021/05/06	4	43.06	0.2	43.35	42.95	3.8	3,140	0.12%
2021/05/05	2	43.28	0	0.00	43.10	2	3,143	0.06%
2021/05/03	1	45.50	4.5	45.54	45.10	-3.5	3,291	-0.11%
2021/04/28	0	0.00	2	46.85	46.75	-2	3,402	-0.06%
2021/04/26	0	0.00	1	46.30	46.25	-1	3,494	-0.03%
2021/04/22	0	0.00	2	46.40	46.35	-2	3,742	-0.05%
2021/04/21	0.1	47.24	1	47.35	47.55	-0.9	3,881	-0.02%
2021/04/20	1	47.30	0	0.00	47.30	1	3,910	0.03%
2021/04/19	1	46.70	0	0.00	46.80	1	4,077	0.02%
2021/04/16	5	46.65	2	46.68	46.80	3	4,170	0.07%
2021/04/15	0	0.00	1	46.15	46.20	-1	4,219	-0.02%
2021/04/14	0	0.00	1	46.20	46.40	-1	4,309	-0.02%
2021/04/13	0	0.00	2.3	47.47	46.65	-2.3	4,709	-0.05%
2021/04/12	15	47.44	1	47.50	47.40	14	4,822	0.29%
2021/04/09	1	48.00	2.8	48.08	47.80	-1.8	5,091	-0.04%
2021/04/08	3	48.20	2	48.36	48.35	1	5,046	0.02%
2021/04/07	0	0.00	1	48.20	48.70	-1	5,034	-0.02%
2021/04/06	1	48.10	0	0.00	48.00	1	5,075	0.02%
2021/03/30	1	48.00	0	0.00	48.40	1	5,393	0.02%
2021/03/29	1	47.85	0.5	48.00	48.05	0.5	5,491	0.01%
2021/03/26	0	0.00	0.1	48.40	48.35	-0.1	5,526	0.00%
2021/03/25	0	0.00	1	48.60	48.40	-1	5,565	-0.02%
2021/03/24	0.4	48.35	0	0.00	48.50	0.4	5,578	0.01%
2021/03/23	2	48.90	4	49.09	48.90	-2	5,660	-0.04%
2021/03/19	20.2	48.20	1	48.15	48.30	19.2	5,702	0.34%
2021/03/18	1	48.00	5	47.90	48.05	-4	6,029	-0.07%
2021/03/17	1	47.70	3	47.88	47.85	-2	6,604	-0.03%
2021/03/16	2	47.10	0	0.00	47.05	2	6,611	0.03%
2021/03/15	1	47.10	0	0.00	47.15	1	6,635	0.02%
2021/03/11	0	0.00	1	46.60	46.60	-1	6,795	-0.01%
2021/03/10	2	46.00	0.2	46.11	45.95	1.8	6,845	0.03%
2021/03/09	7	45.38	6	45.65	46.10	1	6,962	0.01%
2021/03/08	1	45.85	4.2	46.15	45.85	-3.2	6,998	-0.05%
2021/03/05	0	0.00	6.2	46.34	46.25	-6.2	7,019	-0.09%
2021/03/04	0	0.00	1	47.20	46.80	-1	7,064	-0.01%
2021/03/03	0	0.00	1	47.20	47.15	-1	7,089	-0.01%
2021/03/02	2	46.33	0	0.00	46.30	2	7,058	0.03%
2021/02/26	1	46.75	0	0.00	46.95	1	7,067	0.01%
2021/02/25	0.1	46.90	2	47.00	47.15	-1.9	7,192	-0.03%
2021/02/24	0.4	47.27	8	46.70	46.80	-7.6	7,232	-0.11%
2021/02/23	10	47.55	13.2	47.88	47.50	-3.2	7,210	-0.04%
2021/02/22	10	47.32	3	47.10	47.55	7	7,116	0.10%
2021/02/19	1	46.20	1	45.80	46.45	0	7,059	0.00%
2021/02/18	9	46.10	14	45.37	46.05	-5	7,137	-0.07%
2021/02/17	14	45.59	0	45.55	45.35	14	7,136	0.20%
2021/02/04	0	0.00	1.4	44.51	44.45	-1.4	7,126	-0.02%
2021/02/01	1	43.90	2	44.30	44.50	-1	7,110	-0.01%
2021/01/29	1	45.50	2	44.93	44.85	-1	7,089	-0.01%
2021/01/28	1	45.95	0	0.00	45.90	1	7,043	0.01%
2021/01/27	1	46.80	0	0.00	46.75	1	7,024	0.01%
2021/01/26	1.5	47.17	16	47.27	46.50	-14.6	7,000	-0.21%
2021/01/25	16	47.28	3.1	46.29	47.00	12.9	6,957	0.18%
2021/01/22	4	45.43	3.3	45.91	45.80	0.7	6,817	0.01%
2021/01/21	2	43.78	2.1	43.82	44.05	-0.1	6,744	0.00%
2021/01/20	7	45.05	0.1	45.00	44.60	6.9	6,668	0.10%
2021/01/19	3	46.38	1	46.30	46.20	2	6,593	0.03%
2021/01/18	4	46.00	1	46.15	46.15	3	6,568	0.05%
2021/01/15	9	48.04	18.1	49.30	47.25	-9.1	6,499	-0.14%
2021/01/14	21	48.95	2	48.40	49.25	19	6,351	0.30%
2021/01/13	2	47.73	2	48.07	47.90	0	6,186	0.00%
2021/01/12	4	47.78	4	48.20	47.65	0	6,282	0.00%
2021/01/11	1	48.10	0	0.00	48.25	1	6,268	0.02%
2021/01/08	5	47.85	4	47.71	47.85	1	6,230	0.02%
2021/01/07	4.5	48.25	0	0.00	48.25	4.5	6,210	0.07%
2021/01/06	15	48.96	10.6	49.81	48.55	4.4	6,109	0.07%
2021/01/05	6	49.33	7	48.86	48.80	-1	5,670	-0.02%
2021/01/04	10	48.68	6	48.67	48.50	4	5,539	0.07%
2020/12/31	2	47.20	0	0.00	47.10	2	5,229	0.04%
2020/12/30	2	46.78	1.2	46.98	47.40	0.8	5,203	0.02%
2020/12/29	6.3	47.13	1	46.95	46.95	5.3	5,154	0.10%
2020/12/28	5	48.20	32.3	48.54	48.10	-27.3	5,077	-0.54%
2020/12/25	16	48.00	22	47.45	48.50	-6	4,927	-0.12%
2020/12/24	2	46.78	1.1	46.82	46.80	0.9	4,727	0.02%
2020/12/23	35.4	46.97	1	47.00	47.05	34.4	4,716	0.73%
2020/12/22	2.2	46.46	3	47.27	45.80	-0.8	4,700	-0.02%
2020/12/21	0	0.00	2	47.23	47.10	-2	4,638	-0.04%
2020/12/18	0.2	46.65	0.1	46.75	46.30	0.1	4,550	0.00%
2020/12/17	7.4	46.68	13	46.78	46.70	-5.6	4,507	-0.12%
2020/12/16	2.6	47.31	3	47.70	47.40	-0.4	4,408	-0.01%
2020/12/15	12	46.88	42.2	47.29	46.60	-30.2	4,289	-0.70%
2020/12/14	8	48.01	19	47.45	48.20	-11	4,139	-0.27%
2020/12/11	22	46.97	38	47.12	47.60	-16	3,748	-0.43%
2020/12/10	20.7	44.69	11	44.45	44.55	9.7	3,138	0.31%
2020/12/09	2	43.90	0	0.00	43.85	2	3,034	0.07%
2020/12/08	2	44.60	0	0.00	44.20	2	3,034	0.07%
2020/12/07	2.7	43.70	10	44.20	44.40	-7.3	2,953	-0.25%
2020/12/04	0	0.00	1	43.85	44.00	-1	2,895	-0.03%
2020/12/03	9.3	44.21	3	43.78	44.20	6.3	2,851	0.22%
2020/12/02	2.3	43.41	0	0.00	43.60	2.3	2,768	0.08%
2020/12/01	5	43.30	36	42.88	43.40	-31	2,770	-1.12%
2020/11/30	0.5	43.35	1	43.55	42.90	-0.6	2,867	-0.02%
2020/11/27	5.6	43.00	1	43.00	43.00	4.6	2,881	0.16%
2020/11/26	3	42.57	1	42.55	42.65	2	2,960	0.07%
2020/11/25	0	0.00	4	42.15	42.30	-4	2,982	-0.13%
2020/11/24	2	42.65	2	42.85	42.65	0	2,981	0.00%
2020/11/23	4.4	42.55	0	0.00	42.55	4.4	2,876	0.15%
2020/11/20	2	41.95	0	0.00	41.85	2	2,850	0.07%
2020/11/18	0.3	42.05	0	0.00	42.10	0.3	2,974	0.01%
2020/11/17	0.6	42.00	3.3	42.35	42.15	-2.7	3,148	-0.09%
2020/11/16	0.3	41.60	0	0.00	41.60	0.3	3,284	0.01%
2020/11/13	0	0.00	1	41.50	41.40	-1	3,627	-0.03%
2020/11/10	0	0.00	2	40.68	40.85	-2	3,747	-0.05%
2020/11/09	2	40.73	0	0.00	40.75	2	3,763	0.05%
2020/11/06	2	40.78	1.2	40.78	40.80	0.8	3,828	0.02%
2020/11/02	5	40.10	0.6	40.60	40.05	4.4	4,074	0.11%
2020/10/30	6	40.66	1.5	40.83	40.40	4.5	4,138	0.11%
2020/10/29	1	40.75	0	0.00	41.00	1	4,260	0.02%
2020/10/28	2	41.80	0	0.00	41.65	2	4,268	0.05%
2020/10/26	1	41.80	0	0.00	42.30	1	4,270	0.02%
2020/10/23	1	41.75	0	0.00	41.95	1	4,283	0.02%
2020/10/22	1	41.90	0	0.00	42.10	1	4,342	0.02%
2020/10/21	2	41.95	0	0.00	42.05	2	4,348	0.05%
2020/10/20	4	42.58	11	42.96	42.30	-7	4,456	-0.16%
2020/10/19	4	42.51	4	42.56	42.85	0	4,359	0.00%
2020/10/16	0	0.00	1	42.20	41.05	-1	4,377	-0.02%
2020/10/15	0	0.00	1	41.50	41.45	-1	4,529	-0.02%
2020/09/30	1	40.90	1	41.10	40.90	0	5,753	0.00%
2020/09/29	0	0.00	0.2	40.90	40.60	-0.2	5,813	0.00%
2020/09/28	0	0.00	16	41.01	41.05	-16	5,978	-0.27%
2020/09/25	19	41.15	2	41.48	41.20	17	6,077	0.28%
2020/09/24	1	40.65	0	0.00	40.40	1	6,049	0.02%
2020/09/23	4	40.11	0	0.00	40.20	4	6,050	0.07%
2020/09/21	1	40.90	0	0.00	40.85	1	6,266	0.02%
2020/09/15	0	0.00	15	41.54	41.55	-15	6,828	-0.22%
2020/09/14	14	41.10	10	41.30	41.40	4	6,860	0.06%
2020/09/11	12	40.33	1	40.10	40.10	11	6,849	0.16%
2020/09/09	13	40.37	10	41.20	41.20	3	6,839	0.04%
2020/09/08	1	41.40	0	0.00	41.65	1	6,812	0.01%
2020/09/07	2	42.40	0	0.00	41.70	2	6,812	0.03%
2020/09/04	2	42.25	19	42.20	42.60	-17	6,795	-0.25%
2020/09/03	18	43.67	15	43.22	43.10	3	6,761	0.04%
2020/09/02	1	42.90	20	43.55	42.80	-19	6,641	-0.29%
2020/09/01	19	43.07	12	42.95	43.10	7	6,643	0.11%
2020/08/31	3	42.40	100	42.20	41.95	-97	6,584	-1.47%
2020/08/28	5	41.94	2	42.00	42.00	3	6,577	0.05%
2020/08/27	0	0.00	2	42.00	42.30	-2	6,576	-0.03%
2020/08/26	0	0.00	1	42.80	42.25	-1	6,550	-0.02%
2020/08/25	1	42.55	10	42.20	42.25	-9	6,525	-0.14%
2020/08/24	14	42.72	16	43.04	42.75	-2	6,469	-0.03%
2020/08/21	17	42.79	3	42.87	42.85	14	6,403	0.22%
2020/08/20	2	41.78	6	42.27	40.90	-4	6,284	-0.06%
2020/08/19	12	43.55	8	43.59	43.25	4	6,081	0.07%
2020/08/18	3	41.85	0	0.00	41.85	3	5,739	0.05%
2020/08/17	4	40.86	60	40.33	41.35	-56	5,670	-0.99%
2020/08/13	0	0.00	14	41.13	40.40	-14	5,632	-0.25%
2020/08/12	15	40.80	1	40.30	40.70	14	5,622	0.25%
2020/08/10	0	0.00	2	41.30	41.00	-2	5,553	-0.04%
2020/08/06	0	0.00	11	41.32	41.05	-11	5,466	-0.20%
2020/08/05	10	41.00	0	0.00	41.45	10	5,439	0.18%
2020/08/04	10	40.51	8	40.66	40.85	2	5,472	0.04%
2020/08/03	5	40.56	0	0.00	40.50	5	5,366	0.09%
2020/07/31	90	39.76	0	0.00	39.75	90	5,363	1.68%
2020/07/30	10	39.70	0	0.00	39.80	10	5,370	0.19%
2020/07/29	2	39.60	1	39.60	39.35	1	5,379	0.02%
2020/07/28	2	40.45	0	0.00	39.00	2	5,409	0.04%
2020/07/27	1	40.35	1	40.70	39.90	0	5,528	0.00%
2020/07/24	7	41.78	12	42.05	41.50	-5	5,541	-0.09%
2020/07/23	7	42.16	11	41.98	42.35	-4	5,432	-0.07%
2020/07/22	0	0.00	3	41.87	41.35	-3	5,414	-0.06%
2020/07/21	64	43.69	0	0.00	43.50	64	5,327	1.20%
2020/07/20	8	44.20	0	0.00	43.95	8	5,169	0.15%
2020/07/17	31	44.84	21	44.83	44.55	10	5,089	0.20%
2020/07/16	2	44.60	3	44.60	44.50	-1	4,903	-0.02%
2020/07/13	2	44.48	1	44.45	44.40	1	4,729	0.02%
2020/07/10	3	44.68	62	44.57	44.45	-59	4,649	-1.27%
2020/07/09	74	43.14	24	43.28	43.75	50	4,245	1.18%
2020/07/08	36	41.84	8	41.93	42.00	28	4,064	0.69%
2020/07/07	6	41.90	23	41.65	42.00	-17	4,020	-0.42%
2020/07/06	21	41.28	1	41.00	41.25	20	3,895	0.51%
2020/07/03	0	0.00	2	40.50	40.25	-2	3,836	-0.05%
2020/07/02	0	0.00	6	40.27	40.40	-6	3,898	-0.15%
2020/07/01	5	40.24	20	40.04	40.05	-15	3,958	-0.38%
2020/06/30	19	39.54	10	39.20	39.90	9	3,875	0.23%
2020/06/29	10	38.30	0	0.00	38.35	10	3,815	0.26%
2020/06/24	0	0.00	5	39.12	39.05	-5	3,795	-0.13%
2020/06/23	0	0.00	15	40.09	39.40	-15	3,794	-0.40%
2020/06/22	67	39.34	60	39.33	40.00	7	3,668	0.19%
2020/06/19	4	38.65	0	0.00	38.45	4	3,386	0.12%
2020/06/18	2	37.70	0	0.00	37.95	2	3,351	0.06%
2020/06/17	0	0.00	17	38.03	37.80	-17	3,348	-0.51%
2020/06/16	15	37.88	0	0.00	38.00	15	3,368	0.45%
2020/06/15	3	36.90	0	0.00	36.60	3	3,404	0.09%
2020/06/12	0	0.00	1	36.90	36.90	-1	3,425	-0.03%
2020/06/10	1	37.95	0	0.00	37.95	1	3,500	0.03%
2020/06/09	1	37.80	0	0.00	37.80	1	3,634	0.03%
2020/06/08	0	0.00	16	38.53	38.20	-16	3,693	-0.43%
2020/06/05	17	38.71	1	38.40	38.75	16	3,634	0.44%
2020/05/27	1	37.55	9	37.21	37.35	-8	3,604	-0.22%
2020/05/26	10	36.69	9	36.78	37.00	1	3,549	0.03%
2020/05/25	5	35.75	0	0.00	35.80	5	3,519	0.14%
2020/05/22	2	36.18	0	0.00	36.05	2	3,507	0.06%
2020/05/21	2	36.50	0	0.00	36.50	2	3,494	0.06%
2020/05/20	0	0.00	1	36.10	36.10	-1	3,488	-0.03%
2020/05/18	1	36.30	1	36.10	36.10	0	3,519	0.00%
2020/05/15	1	36.80	0	0.00	36.35	1	3,531	0.03%
2020/05/11	2	38.70	3	39.02	38.60	-1	3,486	-0.03%
2020/05/08	8	38.15	1	38.00	37.90	7	3,389	0.21%
2020/05/07	8	37.44	0	0.00	37.65	8	3,369	0.24%
2020/05/06	0	0.00	1	37.50	37.35	-1	3,364	-0.03%
2020/05/05	0	0.00	1	37.60	37.65	-1	3,364	-0.03%
2020/04/30	0	0.00	18	38.82	38.45	-18	3,359	-0.54%
2020/04/29	16	37.09	1	36.65	37.10	15	3,229	0.46%
2020/04/28	0	0.00	10	36.22	36.30	-10	3,230	-0.31%
2020/04/27	0	0.00	4	35.95	36.00	-4	3,293	-0.12%
2020/04/24	9	36.21	6	36.18	35.75	3	3,281	0.09%
2020/04/23	3	35.42	3	35.77	35.85	0	3,191	0.00%
2020/04/21	1	34.90	0	0.00	34.25	1	3,148	0.03%
2020/04/20	0	0.00	3	35.50	35.45	-3	3,167	-0.09%
2020/04/17	1	35.80	9	35.61	35.20	-8	3,171	-0.25%
2020/04/14	2	34.75	4	34.90	34.90	-2	3,204	-0.06%
2020/04/13	0	0.00	1	34.50	34.50	-1	3,247	-0.03%
2020/04/10	1	34.60	0	0.00	34.65	1	3,279	0.03%
2020/04/09	3	34.83	0	0.00	34.40	3	3,353	0.09%
2020/04/08	3	34.57	2	34.80	35.00	1	3,473	0.03%
2020/04/07	0	0.00	13	34.55	34.90	-13	3,459	-0.38%
2020/04/06	3	32.25	2	31.95	32.75	1	3,453	0.03%
2020/04/01	4	29.64	0	0.00	29.80	4	3,570	0.11%
2020/03/27	1	29.35	0	0.00	28.90	1	3,612	0.03%
2020/03/26	3	28.50	14	28.24	28.70	-11	3,601	-0.31%
2020/03/24	1	26.60	3	26.15	26.80	-2	3,562	-0.06%
2020/03/20	0	0.00	15	25.60	25.70	-15	3,597	-0.42%
2020/03/19	1	23.50	2	23.85	23.40	-1	3,583	-0.03%
2020/03/18	12	26.80	0	0.00	26.00	12	3,620	0.33%
2020/03/17	3	26.65	3	27.20	26.90	0	3,842	0.00%
2020/03/16	8	29.06	2	27.80	27.80	6	3,911	0.15%
2020/03/13	2	28.35	6	28.44	28.45	-4	4,071	-0.10%
2020/03/12	3	32.28	0	0.00	31.50	3	4,017	0.07%
2020/03/11	0	0.00	1	35.55	34.80	-1	3,992	-0.03%
2020/03/10	4	34.51	1	35.10	35.05	3	4,013	0.07%
2020/03/09	4	35.40	1	35.25	35.00	3	4,066	0.07%
2020/03/02	5	36.53	0	0.00	36.50	5	4,344	0.12%
2020/02/26	2	38.40	1	38.00	38.20	1	4,383	0.02%
2020/02/25	2	37.33	1	38.10	38.30	1	4,392	0.02%
2020/02/24	1	37.85	0	0.00	37.95	1	4,427	0.02%
2020/02/21	1	38.35	0	0.00	38.35	1	4,472	0.02%
2020/02/20	0	0.00	16	39.11	38.75	-16	4,492	-0.36%
2020/02/19	17	38.83	1	39.05	38.85	16	4,531	0.35%
2020/02/17	1	38.80	0	0.00	38.80	1	4,685	0.02%
2020/02/13	0	0.00	1	39.40	38.85	-1	5,135	-0.02%
2020/02/12	1	39.25	12	38.68	39.25	-11	5,342	-0.21%
2020/02/11	15	38.88	0	0.00	38.90	15	5,467	0.27%
2020/02/06	2	39.25	0	0.00	39.40	2	5,885	0.03%
2020/02/05	0	0.00	10	39.40	38.90	-10	5,997	-0.17%
2020/02/04	11	39.34	1	38.60	39.40	10	6,363	0.16%
2020/02/03	2	38.10	0	0.00	38.00	2	6,511	0.03%
2020/01/31	3	39.83	0	0.00	39.80	3	6,658	0.05%
2020/01/30	3	40.72	0	0.00	40.30	3	6,867	0.04%
2020/01/20	0	0.00	3	44.90	44.75	-3	6,931	-0.04%
2020/01/16	0	0.00	1	44.60	44.70	-1	7,236	-0.01%
2020/01/15	1	44.20	0	0.00	44.10	1	7,475	0.01%
2020/01/14	0	0.00	7	44.09	44.45	-7	8,362	-0.08%
2020/01/13	1	43.60	0	0.00	43.60	1	8,385	0.01%
2020/01/10	1	43.10	1	43.00	43.40	0	8,464	0.00%
2020/01/07	2	43.23	0	0.00	43.00	2	8,956	0.02%
2020/01/06	6	45.10	0	0.00	44.15	6	9,363	0.06%
2020/01/03	3	45.12	0	0.00	45.35	3	9,819	0.03%
2020/01/02	0	0.00	1	46.50	45.90	-1	10,112	-0.01%
2019/12/31	1	45.80	2	46.40	45.80	-1	10,155	-0.01%
2019/12/30	4	46.34	13	46.57	46.10	-9	10,186	-0.09%
2019/12/27	14	45.77	32	45.56	46.00	-18	10,049	-0.18%
2019/12/26	23	44.88	3	44.70	44.80	20	9,824	0.20%
2019/12/25	0	0.00	1	43.75	43.85	-1	9,696	-0.01%
2019/12/24	1	43.75	0	0.00	43.85	1	9,720	0.01%
2019/12/23	1	43.80	0	0.00	43.75	1	9,746	0.01%
2019/12/19	0	0.00	1	43.55	43.20	-1	9,735	-0.01%
2019/12/18	1	43.65	0	0.00	43.40	1	9,748	0.01%
2019/12/17	10	43.90	1	43.95	43.90	9	9,828	0.09%
2019/12/13	0	0.00	1	44.85	43.70	-1	10,019	-0.01%
2019/12/12	5	45.92	5	45.55	44.65	0	9,924	0.00%
2019/12/11	0	0.00	7	44.60	45.25	-7	9,721	-0.07%
2019/12/10	19	44.91	25	44.93	44.80	-6	9,684	-0.06%
2019/12/09	6	44.08	8	44.05	43.85	-2	9,488	-0.02%
2019/12/06	8	44.15	1	43.65	44.15	7	9,472	0.07%
2019/12/05	0	0.00	1	43.50	43.30	-1	9,755	-0.01%
2019/12/04	2	43.18	0	0.00	43.00	2	9,952	0.02%
2019/12/03	13	44.36	24	44.00	43.90	-11	9,913	-0.11%
2019/12/02	4	43.48	3	43.42	43.50	1	9,777	0.01%
2019/11/29	1	42.30	0	0.00	43.15	1	9,734	0.01%
2019/11/25	6	42.48	0	0.00	42.75	6	9,633	0.06%
2019/11/22	4	42.53	0	0.00	42.35	4	9,644	0.04%
2019/11/20	5	42.41	0	0.00	42.35	5	9,701	0.05%
2019/11/19	3	43.22	1	43.55	43.20	2	9,746	0.02%
2019/11/18	5	43.42	0	0.00	43.50	5	9,730	0.05%
2019/11/15	1	42.75	0	0.00	43.05	1	9,742	0.01%
2019/11/14	5	41.92	3	42.30	42.20	2	9,773	0.02%
2019/11/13	77	43.06	71	43.32	42.10	6	9,656	0.06%
2019/11/12	26	45.46	26	44.86	44.65	0	9,317	0.00%
2019/11/11	15	45.97	20	45.94	45.20	-5	9,183	-0.05%
2019/11/08	2	45.13	7	45.49	45.70	-5	8,954	-0.06%
2019/11/07	15	45.29	7	45.19	44.95	8	8,821	0.09%
2019/11/06	6	44.54	5	44.88	44.60	1	8,649	0.01%
2019/11/05	5	44.09	1	44.40	44.05	4	8,518	0.05%
2019/11/04	3	45.55	44	45.24	45.00	-41	8,393	-0.49%
2019/11/01	21	46.31	16	46.10	45.90	5	8,267	0.06%
2019/10/31	1	44.95	11	45.83	45.70	-10	7,899	-0.13%
2019/10/30	4	45.45	4	45.70	45.00	0	7,712	0.00%
2019/10/29	8	45.29	10	45.38	44.75	-2	7,522	-0.03%
2019/10/28	2	44.53	2	44.40	44.20	0	7,296	0.00%
2019/10/25	3	43.95	5	44.68	43.80	-2	7,172	-0.03%
2019/10/24	24	45.15	18	44.73	44.80	6	7,057	0.09%
2019/10/23	23	46.38	15	45.79	45.05	8	6,886	0.12%
2019/10/22	51	47.64	57	47.20	46.00	-6	6,665	-0.09%
2019/10/21	3	43.45	0	0.00	44.00	3	5,805	0.05%
2019/10/18	1	43.70	1	43.50	43.60	0	5,744	0.00%
2019/10/17	2	43.35	3	43.22	43.35	-1	5,658	-0.02%
2019/10/16	15	43.72	15	43.70	43.05	0	5,626	0.00%
2019/10/15	47	43.72	11	43.83	43.30	36	5,344	0.67%
2019/10/14	13	43.17	15	42.62	44.55	-2	5,150	-0.04%
2019/10/09	234	40.13	291	40.28	40.50	-57	4,702	-1.21%	大買/大賣/
2019/10/08	5	38.66	3	39.05	38.50	2	4,309	0.05%
2019/10/07	6	37.48	9	37.30	37.35	-3	4,173	-0.07%
2019/10/04	2	35.85	1	36.00	36.55	1	4,071	0.02%
2019/10/03	1	34.95	0	0.00	35.05	1	3,990	0.03%
2019/10/02	1	34.95	0	0.00	35.40	1	3,985	0.03%
2019/09/25	1	35.70	0	0.00	35.55	1	3,944	0.03%
2019/09/24	4	36.48	0	0.00	36.00	4	3,936	0.10%
2019/09/23	0	0.00	1	36.25	36.45	-1	3,901	-0.03%
2019/09/20	1	36.40	0	0.00	36.10	1	3,869	0.03%
2019/09/19	0	0.00	18	36.72	36.50	-18	3,745	-0.48%
2019/09/18	18	36.44	0	0.00	37.00	18	3,653	0.49%
2019/09/16	8	35.75	7	35.75	35.95	1	3,567	0.03%
2019/09/12	14	35.89	2	36.10	36.15	12	3,531	0.34%
2019/09/11	1	35.15	0	0.00	34.70	1	3,454	0.03%
2019/09/09	2	36.38	10	37.50	35.70	-8	3,350	-0.24%
2019/09/06	7	36.26	2	36.35	36.60	5	3,022	0.17%
2019/09/05	1	35.55	3	35.10	34.85	-2	2,852	-0.07%
2019/09/04	0	0.00	2	35.08	35.20	-2	2,855	-0.07%
2019/09/03	5	35.48	1	35.20	35.20	4	2,837	0.14%
2019/08/28	0	0.00	8	33.83	34.30	-8	2,732	-0.29%
2019/08/27	8	34.03	0	0.00	33.75	8	2,691	0.30%
2019/08/23	0	0.00	8	35.96	35.30	-8	2,631	-0.30%
2019/08/22	9	36.02	2	35.65	35.75	7	2,602	0.27%
2019/08/20	0	0.00	3	35.00	35.05	-3	2,497	-0.12%
2019/08/19	2	35.25	16	33.49	35.05	-14	2,432	-0.58%
2019/08/16	15	32.76	0	0.00	32.90	15	2,354	0.64%
2019/08/14	0	0.00	1	31.95	31.85	-1	2,345	-0.04%
2019/07/30	1	35.00	0	0.00	35.15	1	2,822	0.04%
2019/07/29	0	0.00	1	35.95	35.65	-1	2,808	-0.04%
2019/07/26	1	35.65	2	35.33	35.70	-1	2,837	-0.04%
2019/07/25	2	35.40	0	0.00	35.30	2	2,875	0.07%
2019/07/24	0	0.00	10	35.30	34.65	-10	2,889	-0.35%
2019/07/23	4	35.73	0	0.00	35.15	4	2,959	0.14%
2019/07/22	7	35.40	0	0.00	35.15	7	3,052	0.23%
2019/07/18	0	0.00	2	35.00	34.90	-2	3,040	-0.07%
2019/07/16	1	35.70	1	35.40	35.10	0	3,048	0.00%
2019/07/15	2	35.38	2	35.13	35.15	0	3,079	0.00%
2019/07/12	4	35.71	4	35.75	35.80	0	3,119	0.00%
2019/07/11	12	36.38	13	36.11	36.80	-1	3,099	-0.03%
2019/07/10	10	33.72	2	34.38	35.80	8	2,908	0.28%
2019/07/08	5	32.40	0	0.00	32.35	5	2,991	0.17%
2019/07/05	1	33.20	9	32.98	32.80	-8	3,075	-0.26%
2019/07/04	9	32.71	0	0.00	32.90	9	3,180	0.28%
2019/07/02	0	0.00	23	32.17	32.30	-23	3,420	-0.67%
2019/07/01	23	32.62	0	0.00	32.60	23	3,839	0.60%
2019/06/26	1	31.45	0	0.00	31.45	1	3,933	0.03%
2019/06/21	6	32.86	15	32.64	31.70	-9	4,317	-0.21%
2019/06/20	11	32.30	1	32.35	32.35	10	4,331	0.23%
2019/06/14	1	32.00	0	0.00	31.55	1	4,557	0.02%
2019/06/13	0	0.00	10	32.86	31.50	-10	4,625	-0.22%
2019/06/12	16	32.40	3	32.35	32.95	13	4,701	0.28%
2019/06/10	2	30.85	2	31.00	31.00	0	5,174	0.00%
2019/05/31	4	32.18	18	31.63	32.05	-14	6,806	-0.21%
2019/05/30	15	31.55	0	0.00	31.40	15	7,087	0.21%
2019/05/28	5	30.50	0	0.00	30.50	5	7,127	0.07%
2019/05/22	0	0.00	2	32.90	32.20	-2	7,189	-0.03%
2019/05/21	2	32.75	0	0.00	32.65	2	7,196	0.03%
2019/05/20	1	32.15	0	0.00	32.10	1	7,191	0.01%
2019/05/17	0	0.00	1	32.90	31.55	-1	7,296	-0.01%
2019/05/16	1	33.00	14	33.59	32.85	-13	7,308	-0.18%
2019/05/15	14	34.13	1	34.10	33.95	13	7,297	0.18%
2019/05/13	1	32.90	0	0.00	32.80	1	7,185	0.01%
2019/05/09	27	35.88	27	35.10	35.45	0	6,976	0.00%
2019/05/07	0	0.00	37	38.10	37.35	-37	6,796	-0.54%
2019/05/03	0	0.00	10	38.39	39.00	-10	6,703	-0.15%
2019/05/02	10	38.70	0	0.00	38.80	10	6,634	0.15%
2019/04/30	0	0.00	0.2	37.30	37.50	-0.2	6,546	0.00%
2019/04/29	1	39.00	7	39.00	37.50	-6	6,501	-0.09%
2019/04/26	12	39.18	10	38.97	38.95	2	6,379	0.03%
2019/04/24	3	38.05	1	37.75	37.85	2	6,232	0.03%
2019/04/23	0	0.00	16	38.70	37.95	-16	6,208	-0.26%
2019/04/22	17	38.87	0	0.00	38.65	17	6,181	0.28%
2019/04/19	3	37.67	3	38.00	37.70	0	6,119	0.00%
2019/04/18	3	40.15	3	38.75	38.25	0	6,016	0.00%
2019/04/17	3	40.10	1	39.20	39.20	2	5,932	0.03%
2019/04/16	1	40.15	3	39.98	39.50	-2	5,834	-0.03%
2019/04/15	3	39.57	2	39.23	40.20	1	5,761	0.02%
2019/04/12	54	38.96	1	39.05	38.95	53	5,677	0.93%
2019/04/11	2	40.45	2	40.75	40.05	0	5,554	0.00%
2019/04/10	9	42.15	5	42.21	41.10	4	5,459	0.07%
2019/04/09	2	41.95	0	0.00	42.90	2	5,339	0.04%
2019/04/08	1	43.95	1	43.05	43.05	0	5,252	0.00%
2019/04/03	6	43.07	18	42.12	43.45	-12	5,053	-0.24%
2019/04/02	5	39.92	0	0.00	39.50	5	4,620	0.11%
2019/04/01	0	0.00	1	39.00	39.00	-1	4,567	-0.02%
2019/03/29	1	39.20	0	0.00	39.20	1	4,523	0.02%
2019/03/28	0	0.00	5	40.16	39.05	-5	4,497	-0.11%
2019/03/27	12	40.07	36	40.08	40.75	-24	4,438	-0.54%
2019/03/26	28	39.25	9	39.58	39.00	19	4,258	0.45%
2019/03/25	9	37.92	10	38.15	38.00	-1	4,125	-0.02%
2019/03/22	12	38.47	10	38.59	38.25	2	4,042	0.05%
2019/03/21	13	38.04	12	38.24	38.65	1	3,975	0.03%
2019/03/20	20	38.61	24	38.18	38.15	-4	3,961	-0.10%
2019/03/19	82	38.99	193	38.99	38.00	-111	3,894	-2.85%	大賣/鉅額交易
2019/03/18	135	38.40	10	38.29	38.65	125	3,804	3.29%	大買/鉅額交易
2019/03/15	2	39.50	0	0.00	38.50	2	3,726	0.05%
2019/03/14	1	39.60	11	39.89	40.65	-10	3,582	-0.28%
2019/03/13	17	39.45	12	39.41	40.30	5	3,419	0.15%
2019/03/12	41	39.69	10	38.84	37.55	31	3,078	1.01%
2019/03/11	20	38.49	34	38.37	38.60	-14	2,521	-0.56%
2019/03/08	1	34.80	10	34.20	35.10	-9	2,187	-0.41%
2019/03/07	6	34.07	1.2	34.65	35.10	4.8	2,108	0.23%
2019/03/06	1	33.65	4	34.31	34.70	-3	1,888	-0.16%
2019/03/05	6	31.99	18	31.23	31.95	-12	1,550	-0.77%
2019/03/04	12	29.65	4	29.48	30.40	8	1,261	0.63%
2019/02/27	0	0.00	5	28.35	28.80	-5	1,193	-0.42%
2019/02/26	8	28.76	6	28.73	28.35	2	1,179	0.17%
2019/02/25	3	27.40	0	0.00	27.95	3	1,128	0.27%
2019/02/22	1	27.65	0	0.00	27.30	1	1,125	0.09%
2019/02/21	1	27.80	0	0.00	27.95	1	1,133	0.09%
2019/02/19	1	27.85	1	28.00	28.00	0	1,301	0.00%
2019/02/18	1	27.55	0	0.00	28.00	1	1,411	0.07%
2019/02/15	0	0.00	3	26.15	26.90	-3	1,301	-0.23%
2019/01/22	0	0.00	1	23.75	23.80	-1	1,181	-0.08%
2019/01/21	1	23.95	0	0.00	23.90	1	1,187	0.08%
2019/01/04	0	0.00	3	22.45	22.50	-3	1,256	-0.24%
2018/12/27	3	24.00	0	0.00	23.80	3	1,344	0.22%
2018/12/22	2	23.80	2	23.75	23.70	0	1,351	0.00%
2018/12/20	1	23.10	0	0.00	22.95	1	1,353	0.07%
2018/12/11	1	24.20	0	0.00	24.20	1	1,432	0.07%
2018/12/10	1	24.30	0	0.00	24.15	1	1,439	0.07%
2018/12/04	0	0.00	8	25.08	25.65	-8	1,453	-0.55%
2018/12/03	8	25.33	0	0.00	25.25	8	1,434	0.56%
2018/11/28	0	0.00	1	24.45	24.55	-1	1,362	-0.07%
2018/11/22	0	0.00	1	24.65	24.35	-1	1,335	-0.07%
2018/11/21	1	24.15	0	0.00	24.10	1	1,312	0.08%
2018/11/16	12	23.80	25	24.04	24.00	-13	1,240	-1.05%
2018/11/15	23	23.45	0	0.00	23.45	23	1,079	2.13%
2018/10/11	1	21.95	0	0.00	21.85	1	1,110	0.09%
2018/10/09	1	24.00	0	0.00	24.25	1	1,064	0.09%
2018/10/05	5	24.30	0	0.00	24.30	5	1,052	0.48%
2018/09/11	5	26.70	0	0.00	26.95	5	927	0.54%
2018/09/06	1	27.45	0	0.00	27.50	1	917	0.11%
2018/09/03	0	0.00	8	27.95	27.90	-8	959	-0.83%
2018/08/13	1	29.50	0	0.00	29.80	1	967	0.10%
2018/08/10	2	30.55	0	0.00	30.20	2	961	0.21%
2018/08/09	0	0.00	0.3	31.10	30.70	-0.3	973	-0.03%
2018/08/02	1	31.10	0	0.00	30.80	1	1,054	0.09%
2018/07/25	1	32.55	0	0.00	32.50	1	1,058	0.09%
2018/07/09	0.3	31.80	0	31.80	31.80	0.2	1,099	0.02%
2018/06/19	1	35.55	1	36.50	35.55	0	1,031	0.00%
2018/06/15	0	0.00	1	36.80	36.80	-1	1,008	-0.10%
2018/06/13	2	36.33	0	0.00	35.95	2	991	0.20%
2018/06/12	2	35.85	0	0.00	35.80	2	975	0.21%
2018/06/07	2	36.50	0	0.00	36.30	2	961	0.21%
2018/06/06	0	0.00	1	35.80	35.65	-1	942	-0.11%
2018/06/04	0	0.00	5	35.65	35.70	-5	934	-0.54%
2018/05/28	1	35.10	0	0.00	35.35	1	975	0.10%
2018/05/16	2	36.18	0	0.00	35.55	2	991	0.20%
2018/05/11	1	40.80	0	0.00	41.00	1	988	0.10%
2018/05/10	0	0.00	10.3	40.92	40.40	-10.3	996	-1.03%
2018/05/09	10	41.11	0.3	40.90	41.00	9.8	998	0.98%
2018/05/07	0.5	39.20	0	0.00	39.10	0.5	982	0.05%
2018/04/27	1	38.90	0	0.00	38.80	1	987	0.10%
2018/04/13	0	0.00	5	40.60	40.50	-5	1,069	-0.47%
2018/04/09	1	39.95	0	0.00	40.05	1	1,182	0.08%
2018/03/30	0	0.00	1	40.65	41.00	-1	1,199	-0.08%
2018/03/23	1	40.40	0	0.00	40.50	1	1,277	0.08%
2018/03/20	0	0.00	1	42.05	42.05	-1	1,465	-0.07%
2018/03/12	0	0.00	1	42.60	42.65	-1	1,768	-0.06%
2018/03/09	0	0.00	5	42.85	42.70	-5	1,794	-0.28%
2018/03/07	2	43.30	3	42.62	42.85	-1	1,843	-0.05%
2018/03/06	2	42.55	0	0.00	42.60	2	1,828	0.11%
2018/03/02	5	42.00	0	0.00	42.00	5	1,929	0.26%
2018/02/23	2	41.98	0	0.00	42.15	2	2,005	0.10%
2018/02/21	1	41.50	10	41.35	41.55	-9	2,072	-0.43%
2018/02/09	1	41.15	0	0.00	41.10	1	2,135	0.05%
2018/02/08	0	0.00	14	41.85	41.90	-14	2,158	-0.65%
2018/02/06	1	43.10	1	43.00	41.75	0	2,182	0.00%
2018/02/01	1	46.20	0	0.00	46.15	1	2,287	0.04%
2018/01/29	2	45.95	0	0.00	45.90	2	2,474	0.08%
2018/01/22	4	47.15	0	0.00	46.75	4	2,593	0.15%
2018/01/17	0	0.00	0.1	47.40	47.40	-0.1	2,887	0.00%
2018/01/15	0	0.00	1	47.95	47.80	-1	2,946	-0.03%
2018/01/05	14	49.79	1	49.75	49.70	13	3,229	0.40%
2018/01/04	0	0.00	1	49.45	49.45	-1	3,273	-0.03%
2018/01/02	0	0.00	1	49.40	49.30	-1	3,458	-0.03%