正崴 (2392)-元大-歸仁券商分點個股進出

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－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁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
2024/04/24	0	0.00	1	45.80	45.80	-1	2,415	-0.04%
2024/04/22	0	0.00	0.1	44.40	44.15	-0.1	2,424	0.00%
2024/04/19	5	44.68	0	0.00	44.40	5	2,430	0.21%
2024/04/18	0	0.00	4	45.36	46.25	-4	2,388	-0.17%
2024/04/17	7	43.90	0	0.00	44.45	7	2,355	0.30%
2024/04/16	3	44.12	0	0.00	43.50	3	2,351	0.13%
2024/04/15	40	46.10	0	0.00	45.80	40	2,301	1.74%
2024/04/12	2	45.80	0	0.00	46.25	2	2,301	0.09%
2024/04/11	4	45.80	3	45.85	45.85	1	2,300	0.04%
2024/04/08	1	46.00	0	0.00	45.90	1	2,389	0.04%
2024/04/03	2.7	46.58	0	0.00	46.35	2.7	2,378	0.11%
2024/04/01	3	47.08	5	47.72	47.10	-2	2,388	-0.08%
2024/03/29	14	47.17	12	47.53	46.40	2	2,313	0.09%
2024/03/28	1	46.60	0	0.00	46.00	1	2,161	0.05%
2024/03/27	1	46.50	5	46.84	47.10	-4	2,122	-0.19%
2024/03/25	0	0.00	2	45.30	45.15	-2	2,077	-0.10%
2024/03/20	0	0.00	1	45.00	44.40	-1	2,327	-0.04%
2024/03/19	1	44.20	0	0.00	44.05	1	2,418	0.04%
2024/03/18	2	43.93	0	0.00	44.00	2	2,711	0.07%
2024/03/14	0	0.00	2	44.50	44.40	-2	3,448	-0.06%
2024/03/13	3	45.93	2	45.55	45.15	1	3,437	0.03%
2024/03/12	1.1	43.77	3	45.58	45.20	-2	3,402	-0.06%
2024/03/11	1	43.95	0	0.00	43.90	1	3,333	0.03%
2024/03/07	0	0.00	4	45.65	45.45	-4	3,320	-0.12%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/04	1	45.75	1	46.50	45.85	0	3,355	0.00%
2024/03/01	1	45.25	0	0.00	46.05	1	3,335	0.03%
2024/02/29	0	0.00	1	45.25	45.45	-1	3,380	-0.03%
2024/02/27	2	44.65	0	0.00	44.50	2	3,421	0.06%
2024/02/26	0	0.00	1	44.85	44.50	-1	3,391	-0.03%
2024/02/23	1	44.20	0	0.00	43.90	1	3,346	0.03%
2024/02/21	0	0.00	2	44.30	44.20	-2	3,323	-0.06%
2024/02/20	2	44.00	0	0.00	43.50	2	3,318	0.06%
2024/02/15	2	42.65	0	0.00	42.85	2	3,317	0.06%
2024/02/02	0	43.90	0	0.00	43.70	0	3,322	0.00%
2024/01/24	1	45.40	0	0.00	45.00	1	3,328	0.03%
2024/01/23	0.1	44.90	0	0.00	44.75	0.1	3,330	0.00%
2024/01/16	1	44.45	0	0.00	44.65	1	3,273	0.03%
2024/01/12	0	0.00	32	44.52	44.60	-32	3,252	-0.98%
2024/01/11	2	44.70	2	45.25	44.75	0	3,265	0.00%
2024/01/10	2	44.70	0	0.00	44.75	2	3,293	0.06%
2024/01/09	35	45.92	0	0.00	45.30	35	3,286	1.06%
2024/01/08	2	46.00	0	0.00	45.80	2	3,284	0.06%
2024/01/05	30	46.50	1	46.30	45.75	29	3,279	0.88%
2024/01/04	2	46.10	26	46.12	46.10	-24	3,261	-0.74%
2023/12/29	1	48.45	0	0.00	48.30	1	3,162	0.03%
2023/12/27	2	48.75	1	49.10	48.65	1	3,156	0.03%
2023/12/22	2	48.45	4	48.75	48.20	-2	3,145	-0.06%
2023/12/21	1	49.20	1	48.80	48.80	0	3,163	0.00%
2023/12/20	1	49.75	4	49.79	49.90	-3	3,185	-0.09%
2023/12/19	6	48.28	3	48.35	48.50	3	3,128	0.10%
2023/12/18	6	49.57	1	50.60	49.20	5	3,071	0.16%
2023/12/14	0	0.00	4	49.88	50.00	-4	3,012	-0.13%
2023/12/13	5	49.45	7	49.76	49.60	-2	2,903	-0.07%
2023/12/12	9.1	49.66	92.2	50.02	51.60	-83.2	2,612	-3.18%
2023/12/11	13	46.64	10	46.40	47.10	3	2,064	0.15%
2023/12/06	0	0.00	10	44.70	45.00	-10	1,967	-0.51%
2023/12/05	1	44.75	0	0.00	44.75	1	1,986	0.05%
2023/12/04	1	44.15	0	0.00	44.45	1	1,983	0.05%
2023/12/01	1	44.70	1	44.90	44.90	0	1,982	0.00%
2023/11/28	0	0.00	12	43.85	43.90	-12	2,078	-0.58%
2023/11/27	1	43.75	7	43.68	43.35	-6	2,148	-0.28%
2023/11/24	2	42.38	4	42.24	42.65	-2	2,203	-0.09%
2023/11/21	4	41.34	2	41.35	41.25	2	2,228	0.09%
2023/11/20	1	41.20	3	41.33	41.35	-2	2,237	-0.09%
2023/11/17	1	40.95	0	0.00	40.90	1	2,272	0.04%
2023/11/16	1	40.90	0	0.00	40.90	1	2,278	0.04%
2023/11/15	3	40.75	2	41.05	41.00	1	2,289	0.04%
2023/11/14	0	0.00	5	40.27	40.25	-5	2,298	-0.22%
2023/11/13	0	0.00	6	40.75	40.60	-6	2,331	-0.26%
2023/11/09	1	39.30	0	0.00	39.10	1	2,462	0.04%
2023/11/08	1	39.70	0	0.00	39.65	1	2,500	0.04%
2023/11/07	11	39.13	0	0.00	39.00	11	2,475	0.44%
2023/11/06	3	39.05	0	0.00	39.10	3	2,482	0.12%
2023/10/27	0	0.00	7	39.06	39.00	-7	2,555	-0.27%
2023/10/24	1	38.80	0	0.00	39.10	1	2,641	0.04%
2023/10/23	1	39.20	0	0.00	39.10	1	2,755	0.04%
2023/10/20	1	38.75	2	38.65	38.95	-1	2,848	-0.04%
2023/10/19	2	39.70	3	39.75	39.25	-1	2,886	-0.03%
2023/10/18	2	40.20	0	0.00	39.80	2	2,917	0.07%
2023/10/17	1	40.75	1	40.90	40.70	0	2,916	0.00%
2023/10/13	1	41.65	2	41.55	41.30	-1	2,962	-0.03%
2023/10/11	4	41.03	0	0.00	41.10	4	2,993	0.13%
2023/10/06	0	0.00	2	41.00	41.35	-2	2,980	-0.07%
2023/10/02	2	41.35	0	0.00	41.50	2	3,043	0.07%
2023/09/28	1	40.95	0	0.00	40.90	1	3,106	0.03%
2023/09/27	4	40.43	0	0.00	40.35	4	3,132	0.13%
2023/09/26	6	41.07	0	0.00	40.95	6	3,146	0.19%
2023/09/25	1	42.55	2	42.93	41.90	-1	3,118	-0.03%
2023/09/21	2	41.18	0	0.00	41.35	2	3,053	0.07%
2023/09/20	2	42.25	0	0.00	41.85	2	3,045	0.07%
2023/09/19	8	43.78	7	43.99	42.75	1	3,033	0.03%
2023/09/18	3	43.38	0	0.00	43.10	3	2,978	0.10%
2023/09/14	2	44.33	1	43.60	43.50	1	2,939	0.03%
2023/09/13	1	44.15	0	0.00	44.40	1	2,898	0.03%
2023/09/12	0	0.00	3	43.20	43.80	-3	2,897	-0.10%
2023/09/11	31	43.63	0	0.00	43.80	31	2,894	1.07%
2023/09/08	1	44.80	5	44.93	44.85	-4	2,844	-0.14%
2023/09/07	5	45.96	0	0.00	45.90	5	2,816	0.18%
2023/09/05	1	45.35	21	45.44	45.90	-20	2,854	-0.70%
2023/09/04	2	46.78	9	46.56	46.65	-7	2,804	-0.25%
2023/09/01	0	0.00	1	46.45	45.85	-1	2,740	-0.04%
2023/08/31	2	46.18	7.6	46.61	46.65	-5.6	2,656	-0.21%
2023/08/30	20	44.70	34	44.83	45.80	-14	2,554	-0.55%
2023/08/29	1	44.15	0	0.00	44.10	1	2,428	0.04%
2023/08/25	0	0.00	4	43.24	43.25	-4	2,478	-0.16%
2023/08/23	2	43.28	1	42.85	42.95	1	2,425	0.04%
2023/08/22	0	0.00	21	42.30	42.60	-21	2,386	-0.88%
2023/08/21	0	0.00	1	42.60	42.40	-1	2,375	-0.04%
2023/08/18	0	0.00	23.1	42.88	42.95	-23.1	2,361	-0.98%
2023/08/17	0	0.00	22	42.21	42.85	-22	2,326	-0.95%
2023/08/16	1	42.15	3	42.35	42.35	-2	2,277	-0.09%
2023/08/15	0	0.00	5	41.64	42.20	-5	2,221	-0.23%
2023/08/14	1.2	39.83	0.1	39.70	39.95	1.1	2,106	0.05%
2023/08/11	1	39.05	0	0.00	39.00	1	2,074	0.05%
2023/08/09	7	39.56	0	0.00	39.45	7	2,113	0.33%
2023/08/08	1	39.85	0	0.00	40.00	1	2,112	0.05%
2023/08/04	6	38.31	0	0.00	38.50	6	2,080	0.29%
2023/08/02	5	38.35	1	38.25	38.25	4	2,074	0.19%
2023/08/01	3	38.77	1	38.70	38.70	2	2,050	0.10%
2023/07/28	2	39.40	1	39.40	39.70	1	2,008	0.05%
2023/07/27	1	39.90	0	0.00	40.00	1	1,985	0.05%
2023/07/26	3	40.60	1	40.55	40.50	2	1,964	0.10%
2023/07/25	0.2	43.30	0	0.00	43.30	0.2	1,855	0.01%
2023/07/24	0.5	43.40	0	0.00	43.05	0.5	1,768	0.03%
2023/07/21	1.5	42.55	0	0.00	42.95	1.5	1,720	0.09%
2023/07/20	0	0.00	3	42.10	42.20	-3	1,692	-0.18%
2023/07/19	0	0.00	1	42.80	42.80	-1	1,639	-0.06%
2023/07/18	1	43.20	2	43.20	43.25	-1	1,633	-0.06%
2023/07/17	15	43.30	23	43.44	43.95	-8	1,619	-0.49%
2023/07/14	0	43.15	0	0.00	43.00	0	1,631	0.00%
2023/07/11	0	43.35	0	0.00	43.05	0	1,709	0.00%
2023/07/07	2	43.73	0	0.00	43.25	2	1,869	0.11%
2023/07/06	2	44.17	32	44.19	43.70	-30	1,839	-1.63%
2023/07/05	1	43.60	4	43.66	43.50	-3	1,757	-0.17%
2023/07/04	2	43.18	3	43.27	43.25	-1	1,720	-0.06%
2023/07/03	0	42.65	0	0.00	42.75	0	1,688	0.00%
2023/06/30	0	0.00	1	42.30	42.10	-1	1,678	-0.06%
2023/06/29	1	42.30	0	0.00	42.30	1	1,684	0.06%
2023/06/26	2	42.68	2	42.53	42.55	0	1,751	0.00%
2023/06/21	0	42.10	0	0.00	41.90	0	1,884	0.00%
2023/06/20	1	41.75	0	0.00	41.60	1	1,906	0.05%
2023/06/19	0	0.00	5	41.75	41.70	-5	1,906	-0.26%
2023/06/16	16	42.11	3	42.13	41.90	13	1,926	0.68%
2023/06/15	0	0.00	1	41.75	41.55	-1	1,872	-0.05%
2023/06/14	0	0.00	2	42.10	41.80	-2	1,881	-0.11%
2023/06/13	5	42.07	1	41.85	42.05	4	1,890	0.21%
2023/06/12	3	42.05	3	42.28	41.90	0	1,870	0.00%
2023/06/09	0	41.10	0	0.00	41.05	0	1,790	0.00%
2023/06/08	0	0.00	4	41.05	40.80	-4	1,797	-0.22%
2023/06/02	0	0.00	1	41.80	41.75	-1	1,802	-0.06%
2023/06/01	13	41.67	0.4	41.70	41.65	12.6	1,802	0.70%
2023/05/31	9	41.67	3	41.78	41.65	6	1,784	0.34%
2023/05/30	0	0.00	0.2	40.50	40.35	-0.2	1,698	-0.01%
2023/05/23	3	40.52	0	0.00	40.40	3	1,756	0.17%
2023/05/18	1	40.25	0	0.00	40.10	1	1,762	0.06%
2023/05/17	0	0.00	1	39.90	39.90	-1	1,761	-0.06%
2023/05/16	0	0.00	11	39.50	39.50	-11	1,757	-0.63%
2023/05/15	1	38.75	1	39.55	39.50	0	1,763	0.00%
2023/05/11	1	41.00	0	0.00	40.70	1	1,783	0.06%
2023/05/04	0	0.00	1	42.20	42.15	-1	1,946	-0.05%
2023/05/02	1	42.40	0	0.00	42.45	1	1,981	0.05%
2023/04/28	1	41.80	0	0.00	41.90	1	2,000	0.05%
2023/04/24	0	0.00	6	41.30	41.35	-6	1,956	-0.31%
2023/04/21	10	42.40	3	41.70	41.45	7	1,950	0.36%
2023/04/20	2	42.73	2	42.30	42.35	0	1,929	0.00%
2023/04/19	0	0.00	16	43.37	43.25	-16	1,909	-0.84%
2023/04/18	6	43.24	3	43.88	42.95	3	1,859	0.16%
2023/04/14	20	42.80	34	43.10	43.25	-14	1,775	-0.79%
2023/04/13	26	43.00	2	42.90	43.05	24	1,728	1.39%
2023/04/12	4.4	42.70	30	43.03	43.15	-25.6	1,639	-1.56%
2023/04/11	0	0.00	1	41.80	41.75	-1	1,520	-0.07%
2023/04/10	0	0.00	3	41.70	41.60	-3	1,514	-0.20%
2023/03/31	0	0.00	1	41.40	41.35	-1	1,495	-0.07%
2023/03/30	1	41.50	10	41.50	41.35	-9	1,482	-0.61%
2023/03/29	3	41.37	2	41.55	41.95	1	1,479	0.07%
2023/03/28	28	41.58	2	41.35	41.40	26	1,476	1.76%
2023/03/27	4	41.91	1	42.10	41.70	3	1,461	0.21%
2023/03/24	19	42.34	16	41.63	42.85	3	1,396	0.21%
2023/03/23	1	40.15	3	39.85	40.05	-2	1,192	-0.17%
2023/03/22	3	39.57	0	0.00	39.40	3	1,175	0.26%
2023/03/21	0	0.00	1	39.70	39.40	-1	1,182	-0.08%
2023/03/17	1	39.80	1	39.60	39.10	0	1,183	0.00%
2023/03/16	2	38.10	0	0.00	38.30	2	1,158	0.17%
2023/03/13	1	38.85	0	0.00	39.30	1	1,263	0.08%
2023/03/10	1	39.40	0	0.00	39.30	1	1,346	0.07%
2023/03/09	0	0.00	11	40.64	40.30	-11	1,400	-0.79%
2023/03/08	1	40.50	0	0.00	40.50	1	1,474	0.07%
2023/03/07	10	40.30	0	0.00	40.25	10	1,633	0.61%
2023/03/06	1	40.00	36	40.10	40.00	-35	1,727	-2.03%
2023/03/03	0	0.00	20	39.30	39.30	-20	1,789	-1.12%
2023/03/01	1	39.05	0	0.00	39.00	1	1,778	0.06%
2023/02/24	0	0.00	0.4	39.90	39.90	-0.4	1,752	-0.02%
2023/02/22	0	0.00	1	40.00	40.00	-1	1,728	-0.06%
2023/02/21	4	40.46	0	0.00	40.40	4	1,727	0.23%
2023/02/17	0	0.00	1	39.90	40.05	-1	1,741	-0.06%
2023/02/10	39	40.50	1	40.60	40.35	38	1,828	2.08%
2023/02/09	0	0.00	43	40.93	40.75	-43	1,811	-2.37%
2023/02/07	0	0.00	1	40.05	40.15	-1	1,755	-0.06%
2023/02/06	1	40.00	3	39.98	40.10	-2	1,736	-0.12%
2023/02/03	0	0.00	1	39.75	39.80	-1	1,685	-0.06%
2023/02/02	1	39.30	2	39.50	39.55	-1	1,646	-0.06%
2023/02/01	0	0.00	1	38.85	38.70	-1	1,603	-0.06%
2023/01/10	0	0.00	1	37.45	37.50	-1	1,657	-0.06%
2022/12/29	1	36.90	0	0.00	36.95	1	2,132	0.05%
2022/12/28	0	0.00	1	36.85	36.65	-1	2,133	-0.05%
2022/12/23	1	36.55	0	0.00	36.85	1	2,139	0.05%
2022/12/20	2	36.98	0	0.00	36.85	2	2,127	0.09%
2022/12/09	0	0.00	5	38.30	38.25	-5	2,083	-0.24%
2022/12/08	1	38.60	0	0.00	39.00	1	2,060	0.05%
2022/12/06	58	39.65	27.2	39.69	39.40	30.8	2,018	1.53%
2022/12/02	2	39.50	58	39.90	39.90	-56	1,934	-2.89%
2022/12/01	0	0.00	2	39.03	39.20	-2	1,848	-0.11%
2022/11/30	1	39.60	4	39.14	39.40	-3	1,783	-0.17%
2022/11/29	1	38.95	8	39.08	38.80	-7	1,697	-0.41%
2022/11/28	2	38.10	3	37.70	38.20	-1	1,540	-0.06%
2022/11/25	5	36.96	6	37.21	36.35	-1	1,451	-0.07%
2022/11/24	0	0.00	4	36.21	36.25	-4	1,383	-0.29%
2022/11/22	1	35.20	0	0.00	35.25	1	1,391	0.07%
2022/11/16	1	35.55	1	35.30	35.30	0	1,460	0.00%
2022/11/15	1	35.80	0.5	35.65	35.85	0.5	1,498	0.03%
2022/11/14	1	35.75	2	35.75	35.75	-1	1,600	-0.06%
2022/11/11	1.5	34.72	0	0.00	34.70	1.5	1,623	0.09%
2022/11/08	2	35.35	6	35.33	34.90	-4	1,631	-0.25%
2022/11/04	1	34.40	1	34.75	34.85	0	1,616	0.00%
2022/11/01	0	0.00	1	34.00	34.10	-1	1,609	-0.06%
2022/10/28	1	33.55	0	0.00	33.30	1	1,606	0.06%
2022/10/27	1	33.95	2	34.03	34.20	-1	1,596	-0.06%
2022/10/26	1	33.80	0	0.00	33.40	1	1,587	0.06%
2022/10/24	0	0.00	1	34.60	34.65	-1	1,568	-0.06%
2022/10/20	10	35.08	11	34.43	34.60	-1	1,554	-0.06%
2022/10/18	1	36.85	0	0.00	36.25	1	1,466	0.07%
2022/10/17	0	0.00	1	36.75	36.80	-1	1,443	-0.07%
2022/10/14	4	36.23	2	36.50	36.60	2	1,417	0.14%
2022/10/13	5	35.00	1	37.20	34.80	4	1,383	0.29%
2022/10/12	1	36.90	49	36.51	37.20	-48	1,324	-3.62%
2022/10/11	1	36.35	2	37.15	36.35	-1	1,265	-0.08%
2022/10/07	10	36.87	5	37.12	37.25	5	1,124	0.44%
2022/09/29	0.1	33.30	1	33.10	33.00	-0.9	961	-0.09%
2022/09/28	10	32.95	0	0.00	32.90	10	961	1.04%
2022/09/27	2	33.50	0	0.00	33.95	2	957	0.21%
2022/09/26	1	34.05	0	0.00	33.45	1	956	0.10%
2022/09/23	2	34.98	0	0.00	34.80	2	950	0.21%
2022/09/21	1	35.60	0	0.00	35.60	1	946	0.11%
2022/09/20	1	36.25	0	36.60	36.60	1	940	0.10%
2022/09/15	3	36.88	0	0.00	36.85	3	950	0.32%
2022/09/08	2	36.20	1	36.45	36.45	1	971	0.10%
2022/09/01	1	36.65	0	0.00	36.70	1	942	0.11%
2022/08/31	0	0.00	4	37.60	37.30	-4	928	-0.43%
2022/08/30	4	37.65	0	0.00	37.65	4	919	0.44%
2022/08/24	0	0.00	1	37.15	37.35	-1	854	-0.12%
2022/08/23	1	37.20	2	37.20	37.00	-1	838	-0.12%
2022/08/22	5	38.08	0	0.00	37.35	5	816	0.61%
2022/08/19	0.1	38.50	8.1	38.38	38.25	-8	759	-1.05%
2022/08/18	3	36.82	1	37.00	36.95	2	642	0.31%
2022/08/17	1	35.85	2	35.75	36.40	-1	582	-0.17%
2022/08/16	49	34.69	1	34.80	34.85	48	524	9.15%
2022/08/10	0	0.00	0.1	32.40	32.50	-0.1	493	-0.02%
2022/08/05	0	0.00	7	32.00	32.10	-7	477	-1.47%
2022/08/01	3	32.50	0	0.00	32.50	3	484	0.62%
2022/07/28	12	32.14	0	0.00	32.15	12	486	2.47%
2022/07/22	0	0.00	1	31.80	31.85	-1	491	-0.20%
2022/07/18	0	0.00	1	32.70	32.65	-1	514	-0.19%
2022/07/14	1	32.05	0	0.00	32.10	1	504	0.20%
2022/07/13	2	31.90	0	0.00	32.10	2	504	0.40%
2022/07/06	1	31.75	0.5	32.10	31.40	0.5	529	0.09%
2022/07/01	1	32.45	2	32.50	32.05	-1	557	-0.18%
2022/06/30	1	32.90	0	0.00	33.05	1	556	0.18%
2022/06/23	1	34.15	2	34.05	33.95	-1	579	-0.17%
2022/06/22	2	33.95	0	0.00	33.95	2	590	0.34%
2022/06/08	0	0.00	1	34.55	34.50	-1	598	-0.17%
2022/06/06	1	34.40	0	0.00	34.35	1	605	0.17%
2022/05/31	0	0.00	1	34.80	34.90	-1	624	-0.16%
2022/05/10	0	0.00	1.2	33.36	34.00	-1.2	693	-0.18%
2022/05/09	0	0.00	0	33.45	33.25	0	690	0.00%
2022/05/06	2	33.90	0	0.00	33.85	2	693	0.29%
2022/04/29	10	34.40	0	0.00	34.05	10	741	1.35%
2022/04/28	10	34.06	0	0.00	34.15	10	762	1.31%
2022/04/27	8	33.75	0	0.00	33.75	8	769	1.04%
2022/04/21	0	0.00	1	35.85	36.00	-1	797	-0.13%
2022/04/20	1	35.85	0	0.00	35.75	1	808	0.12%
2022/04/15	0	0.00	1	34.90	34.90	-1	903	-0.11%
2022/04/13	1	35.50	0	0.00	35.50	1	1,170	0.09%
2022/04/12	1	35.40	0	0.00	35.25	1	1,436	0.07%
2022/04/11	3	36.00	0	0.00	35.95	3	1,527	0.20%
2022/04/08	2	36.95	0	0.00	36.90	2	1,637	0.12%
2022/04/07	1	37.00	0	0.00	37.00	1	1,639	0.06%
2022/04/06	0	0.00	1	37.25	37.50	-1	1,631	-0.06%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/28	0.1	37.80	0	0.00	38.05	0.1	1,618	0.01%
2022/03/25	0	0.00	1	38.20	38.30	-1	1,615	-0.06%
2022/03/24	0	0.00	5	38.60	39.10	-5	1,598	-0.31%
2022/03/22	0	0.00	1	38.20	38.25	-1	1,589	-0.06%
2022/03/14	0	0.00	28	38.01	38.05	-28	1,596	-1.75%
2022/03/09	1	37.75	0	0.00	37.70	1	1,599	0.06%
2022/03/08	2	37.55	0	0.00	37.55	2	1,606	0.12%
2022/03/07	4	37.89	0	0.00	37.90	4	1,602	0.25%
2022/02/25	1	38.20	0	0.00	38.20	1	1,619	0.06%
2022/02/24	2.1	38.15	3	38.20	38.00	-0.9	1,654	-0.05%
2022/02/22	1	38.90	0	0.00	38.70	1	1,656	0.06%
2022/02/16	0	0.00	2	38.45	38.40	-2	1,697	-0.12%
2022/02/15	0	0.00	2	38.20	38.15	-2	1,697	-0.12%
2022/02/14	2	38.10	0	0.00	38.15	2	1,700	0.12%
2022/02/11	0	0.00	1	38.55	38.60	-1	1,697	-0.06%
2022/02/10	0	0.00	1	39.00	39.05	-1	1,697	-0.06%
2022/02/09	2	38.95	0	0.00	39.05	2	1,698	0.12%
2022/02/07	0	0.00	3	38.15	38.10	-3	1,707	-0.18%
2022/01/25	7	37.71	0	0.00	37.55	7	1,721	0.41%
2022/01/24	2	37.93	0	0.00	37.85	2	1,715	0.12%
2022/01/14	2	38.75	0	0.00	38.65	2	1,719	0.12%
2022/01/13	0	0.00	3	39.15	39.30	-3	1,718	-0.17%
2022/01/12	1	39.20	1	39.10	39.60	0	1,708	0.00%
2022/01/11	1	39.50	0	0.00	39.50	1	1,678	0.06%
2022/01/10	2	40.40	0	0.00	40.15	2	1,653	0.12%
2022/01/07	5	40.88	0	0.00	40.70	5	1,623	0.31%
2022/01/06	9	42.37	7	41.94	41.80	2	1,541	0.13%
2022/01/05	2	42.25	9	42.23	42.80	-7	1,360	-0.51%
2022/01/04	19	41.06	2	40.80	40.80	17	1,101	1.54%
2022/01/03	4	41.16	4	40.55	41.35	0	1,033	0.00%
2021/12/29	0	0.00	0.3	39.30	39.30	-0.3	1,040	-0.02%
2021/12/28	1	39.60	1	39.40	39.40	0	1,040	0.00%
2021/12/27	1	39.25	2	39.48	39.40	-1	1,041	-0.10%
2021/12/24	0	0.00	3	39.22	39.00	-3	1,036	-0.29%
2021/12/16	1	39.15	0	0.00	38.70	1	1,056	0.09%
2021/12/14	0	0.00	2	38.90	38.75	-2	1,085	-0.18%
2021/12/13	0	0.00	4	39.28	39.25	-4	1,092	-0.37%
2021/12/10	2	38.80	0	0.00	38.85	2	1,088	0.18%
2021/12/09	2	38.85	0	0.00	38.90	2	1,087	0.18%
2021/12/08	1	38.50	0	0.00	38.50	1	1,076	0.09%
2021/12/02	1	38.05	0	0.00	38.00	1	1,078	0.09%
2021/11/29	4	37.96	0	0.00	38.20	4	1,076	0.37%
2021/11/23	10	39.35	10	39.50	39.05	0	1,079	0.00%
2021/11/22	0	0.00	11	39.50	39.70	-11	1,045	-1.05%
2021/11/19	10	39.10	0	0.00	39.10	10	1,037	0.96%
2021/11/18	0	0.00	1	39.55	39.20	-1	1,034	-0.10%
2021/11/17	13	38.91	0	0.00	39.55	13	1,021	1.27%
2021/11/15	2	38.88	0	0.00	38.65	2	998	0.20%
2021/11/12	2	38.90	12	39.00	38.90	-10	991	-1.01%
2021/11/11	3	39.00	0	0.00	38.90	3	1,004	0.30%
2021/11/08	1	38.55	0	0.00	38.60	1	1,031	0.10%
2021/11/04	0	0.00	1	38.95	39.00	-1	1,053	-0.09%
2021/10/29	5	38.60	0	0.00	38.60	5	1,058	0.47%
2021/10/28	0	0.00	3	38.72	39.05	-3	1,046	-0.29%
2021/10/27	1	37.85	0	0.00	37.80	1	1,025	0.10%
2021/10/26	1	38.10	0	0.00	38.20	1	1,027	0.10%
2021/10/25	1	38.10	0	0.00	38.10	1	1,036	0.10%
2021/10/20	1	37.80	0.1	37.80	37.80	0.9	1,077	0.09%
2021/10/18	1.1	37.68	1	37.15	37.50	0.1	1,101	0.00%
2021/10/14	5	36.85	0	0.00	36.90	5	1,250	0.40%
2021/10/13	1	37.05	0	0.00	37.10	1	1,332	0.08%
2021/10/08	1	38.85	0	0.00	38.40	1	1,463	0.07%
2021/10/07	2	38.68	1	38.40	38.30	1	1,858	0.05%
2021/10/06	0	0.00	3	38.15	38.10	-3	1,847	-0.16%
2021/10/05	1	36.55	0	0.00	37.00	1	1,774	0.06%
2021/10/04	23	37.00	0	0.00	36.85	23	1,783	1.29%
2021/10/01	5	37.50	0	0.00	37.20	5	1,804	0.28%
2021/09/28	1	37.65	0	0.00	38.00	1	1,840	0.05%
2021/09/23	1	36.65	1	36.95	36.90	0	1,874	0.00%
2021/09/22	3	36.37	0	0.00	36.50	3	1,882	0.16%
2021/09/16	3	37.57	0	0.00	37.35	3	1,891	0.16%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/06	3	38.43	0	0.00	38.30	3	1,991	0.15%
2021/08/31	1	38.55	0	0.00	38.30	1	1,991	0.05%
2021/08/25	0	0.00	3	38.83	38.95	-3	2,022	-0.15%
2021/08/23	1	38.10	0	0.00	38.40	1	2,053	0.05%
2021/08/17	1	38.05	3.5	38.06	37.90	-2.5	2,091	-0.12%
2021/08/16	4	38.48	1.5	38.45	38.40	2.5	2,086	0.12%
2021/08/13	10	39.35	0	0.00	39.20	10	2,080	0.48%
2021/08/12	2	39.90	0	0.00	39.75	2	2,080	0.10%
2021/08/10	2	40.00	50	40.00	40.05	-48	2,122	-2.26%
2021/08/05	0	0.00	1	41.20	41.10	-1	2,223	-0.04%
2021/08/04	0	0.00	1	40.30	40.30	-1	2,282	-0.04%
2021/08/03	1	40.40	0	0.00	40.50	1	2,310	0.04%
2021/07/29	1	40.75	0	0.00	40.85	1	2,357	0.04%
2021/07/28	10	40.35	2	40.58	41.00	8	2,374	0.34%
2021/07/23	1	41.20	4	41.15	41.20	-3	2,446	-0.12%
2021/07/21	6	40.60	3	40.82	40.60	3	2,469	0.12%
2021/07/20	4	41.80	2	42.05	41.35	2	2,457	0.08%
2021/07/19	10	44.96	0	0.00	45.00	10	2,360	0.42%
2021/07/16	5	45.35	12	45.50	45.30	-7	2,335	-0.30%
2021/07/15	11	45.75	0	0.00	45.85	11	2,300	0.48%
2021/07/14	73	46.80	61	46.85	46.15	12	2,248	0.53%
2021/07/13	1	43.70	0	0.00	44.00	1	1,848	0.05%
2021/07/08	0	0.00	1	42.80	43.00	-1	1,891	-0.05%
2021/07/06	0	0.00	32	43.35	43.40	-32	1,954	-1.64%
2021/07/05	0	0.00	2	43.25	43.35	-2	2,016	-0.10%
2021/07/02	1	42.60	1	42.60	42.60	0	2,068	0.00%
2021/06/29	1	41.95	1	41.95	41.90	0	2,156	0.00%
2021/06/28	2	42.20	0	42.30	42.30	2	2,172	0.09%
2021/06/25	15	42.15	3	42.18	42.00	12	2,200	0.55%
2021/06/24	2	41.30	0	0.00	41.55	2	2,257	0.09%
2021/06/23	0	0.00	3	40.73	41.05	-3	2,305	-0.13%
2021/06/22	0	0.00	2	40.75	40.20	-2	2,337	-0.09%
2021/06/18	1	40.70	0	0.00	40.90	1	2,524	0.04%
2021/06/17	0	0.00	1	41.10	41.15	-1	2,589	-0.04%
2021/06/15	1	40.65	0	0.00	40.35	1	2,701	0.04%
2021/06/08	0	0.00	1	40.10	40.00	-1	2,888	-0.03%
2021/06/07	1	40.25	1	40.35	40.35	0	2,901	0.00%
2021/06/04	2	40.80	1	40.50	40.40	1	2,906	0.03%
2021/06/02	2	40.95	6	40.70	40.65	-4	2,943	-0.14%
2021/06/01	0	0.00	1	40.55	41.15	-1	2,940	-0.03%
2021/05/31	6	40.20	0	0.00	40.20	6	2,949	0.20%
2021/05/28	0	0.00	1	40.00	39.95	-1	2,990	-0.03%
2021/05/27	1	39.55	0	0.00	39.65	1	2,999	0.03%
2021/05/24	0	0.00	1	38.65	39.10	-1	3,059	-0.03%
2021/05/21	10	38.60	0	0.00	38.65	10	3,162	0.32%
2021/05/20	5	37.97	0	0.00	38.25	5	3,233	0.15%
2021/05/19	0	0.00	1	38.70	38.40	-1	3,246	-0.03%
2021/05/18	1	37.10	1	38.80	38.85	0	3,251	0.00%
2021/05/17	1	37.80	3.3	37.56	36.90	-2.3	3,251	-0.07%
2021/05/14	4	39.45	0	0.00	39.10	4	3,209	0.12%
2021/05/13	11	39.25	0	0.00	39.20	11	3,192	0.34%
2021/05/12	10	39.44	5	39.63	39.25	5	3,183	0.16%
2021/05/11	7	41.56	2	42.15	41.50	5	3,132	0.16%
2021/05/10	2	43.13	5	43.10	43.10	-3	3,114	-0.10%
2021/05/06	38	43.05	38	43.40	42.95	0	3,140	0.00%
2021/05/05	4	43.46	0	0.00	43.10	4	3,143	0.13%
2021/05/04	13	43.50	0	0.00	43.65	13	3,183	0.41%
2021/05/03	4	45.28	5	45.45	45.10	-1	3,291	-0.03%
2021/04/29	3	46.43	2	47.10	46.35	1	3,338	0.03%
2021/04/28	2	46.78	1	46.90	46.75	1	3,402	0.03%
2021/04/27	2	46.78	7	46.84	46.55	-5	3,484	-0.14%
2021/04/26	2	46.40	0.2	46.25	46.25	1.8	3,494	0.05%
2021/04/22	5	46.86	5	47.40	46.35	0	3,742	0.00%
2021/04/21	2	47.15	3	47.65	47.55	-1	3,881	-0.03%
2021/04/20	0	0.00	4	47.35	47.30	-4	3,910	-0.10%
2021/04/19	1	46.90	3	46.75	46.80	-2	4,077	-0.05%
2021/04/16	6	46.45	1	46.65	46.80	5	4,170	0.12%
2021/04/15	42	46.18	0	0.00	46.20	42	4,219	1.00%
2021/04/14	56	46.30	10	45.80	46.40	46	4,309	1.07%
2021/04/13	11	47.23	2	47.40	46.65	9	4,709	0.19%
2021/04/12	8	47.44	0	0.00	47.40	8	4,822	0.17%
2021/04/09	2	47.95	0	0.00	47.80	2	5,091	0.04%
2021/04/08	1	48.20	10	48.20	48.35	-9	5,046	-0.18%
2021/04/07	0	0.00	2.1	48.25	48.70	-2.1	5,034	-0.04%
2021/04/06	4	48.01	0	0.00	48.00	4	5,075	0.08%
2021/03/30	7	47.97	0	0.00	48.40	7	5,393	0.13%
2021/03/29	4.1	48.00	0	0.00	48.05	4.1	5,491	0.07%
2021/03/26	4	48.48	1	48.15	48.35	3	5,526	0.05%
2021/03/25	1	48.50	2	48.85	48.40	-1	5,565	-0.02%
2021/03/24	1	48.55	1	48.85	48.50	0	5,578	0.00%
2021/03/23	7	48.91	55	49.53	48.90	-48	5,660	-0.85%
2021/03/22	1	48.30	29	48.73	48.85	-28	5,619	-0.50%
2021/03/19	1	48.10	8	48.25	48.30	-7	5,702	-0.12%
2021/03/18	0	0.00	2	48.00	48.05	-2	6,029	-0.03%
2021/03/17	2	48.18	3	47.75	47.85	-1	6,604	-0.02%
2021/03/15	1	46.90	0	0.00	47.15	1	6,635	0.02%
2021/03/12	0	0.00	1	46.95	46.85	-1	6,717	-0.01%
2021/03/10	1	46.15	0	0.00	45.95	1	6,845	0.01%
2021/03/09	3	45.52	0	0.00	46.10	3	6,962	0.04%
2021/03/08	0	0.00	0	46.00	45.85	0	6,998	0.00%
2021/03/05	1	46.50	0	0.00	46.25	1	7,019	0.01%
2021/03/03	2	47.28	0	0.00	47.15	2	7,089	0.03%
2021/02/26	0	0.00	2	46.63	46.95	-2	7,067	-0.03%
2021/02/25	1	47.35	1	46.90	47.15	0	7,192	0.00%
2021/02/24	1	47.30	1	47.10	46.80	0	7,232	0.00%
2021/02/23	7	47.71	1	47.60	47.50	6	7,210	0.08%
2021/02/22	4.1	47.18	1	47.25	47.55	3.1	7,116	0.04%
2021/02/19	1	45.80	1	46.20	46.45	0	7,059	0.00%
2021/02/18	1	45.75	3	45.70	46.05	-2	7,137	-0.03%
2021/02/17	0	0.00	6	45.22	45.35	-6	7,136	-0.08%
2021/02/05	1	44.95	0	0.00	44.55	1	7,110	0.01%
2021/02/03	6	44.50	0	0.00	44.35	6	7,123	0.08%
2021/02/02	3	44.85	1	44.80	44.80	2	7,118	0.03%
2021/02/01	3	44.00	0	0.00	44.50	3	7,110	0.04%
2021/01/29	5	45.33	0	0.00	44.85	5	7,089	0.07%
2021/01/28	2	45.85	0	0.00	45.90	2	7,043	0.03%
2021/01/27	78.2	46.51	0	0.00	46.75	78.2	7,024	1.11%
2021/01/26	1.3	46.75	7	46.44	46.50	-5.7	7,000	-0.08%
2021/01/25	1.2	46.56	33	46.02	47.00	-31.8	6,957	-0.46%
2021/01/22	2.2	45.76	10	44.60	45.80	-7.8	6,817	-0.11%
2021/01/21	3	44.27	68	43.90	44.05	-65	6,744	-0.96%
2021/01/20	26.2	45.08	11	45.19	44.60	15.2	6,668	0.23%
2021/01/19	3	46.53	67	46.30	46.20	-64	6,593	-0.97%
2021/01/18	11.4	45.96	1	46.35	46.15	10.4	6,568	0.16%
2021/01/15	48.1	47.55	22	47.97	47.25	26.1	6,499	0.40%
2021/01/14	24	49.07	5	49.18	49.25	19	6,351	0.30%
2021/01/13	14	47.83	1	48.00	47.90	13	6,186	0.21%
2021/01/12	11	48.08	8	48.40	47.65	3	6,282	0.05%
2021/01/11	1.3	47.94	10.4	48.34	48.25	-9.1	6,268	-0.15%
2021/01/08	6	48.30	11.1	47.81	47.85	-5.1	6,230	-0.08%
2021/01/07	12	48.42	5	48.45	48.25	7	6,210	0.11%
2021/01/06	14.2	49.68	96	49.78	48.55	-81.8	6,109	-1.34%
2021/01/05	106.7	48.80	4	48.65	48.80	102.7	5,670	1.81%	大買/鉅額交易
2021/01/04	13	49.14	39	49.22	48.50	-26	5,539	-0.47%
2020/12/29	5	47.36	4	47.59	46.95	1	5,154	0.02%
2020/12/28	4	48.35	7	48.36	48.10	-3	5,077	-0.06%
2020/12/25	14	48.26	16	48.04	48.50	-2	4,927	-0.04%
2020/12/24	1	46.75	10	46.95	46.80	-9	4,727	-0.19%
2020/12/23	6	46.83	3.1	47.12	47.05	2.9	4,716	0.06%
2020/12/22	6	46.40	1	47.40	45.80	5	4,700	0.11%
2020/12/21	8	45.99	18	46.88	47.10	-10	4,638	-0.22%
2020/12/18	2	46.73	2	46.53	46.30	0	4,550	0.00%
2020/12/17	5	46.80	4	46.41	46.70	1	4,507	0.02%
2020/12/16	15	47.26	2	47.05	47.40	13	4,408	0.29%
2020/12/15	4	46.81	42	46.95	46.60	-38	4,289	-0.89%
2020/12/14	23	48.32	23	48.26	48.20	0	4,139	0.00%
2020/12/11	24.2	47.30	25	47.11	47.60	-0.8	3,748	-0.02%
2020/12/10	1	44.20	16	44.30	44.55	-15	3,138	-0.48%
2020/12/09	1	43.85	53	43.86	43.85	-52	3,034	-1.71%
2020/12/08	26	44.28	14	44.55	44.20	12	3,034	0.40%
2020/12/07	17	44.04	0	0.00	44.40	17	2,953	0.58%
2020/12/04	26.1	43.89	0	0.00	44.00	26.1	2,895	0.90%
2020/12/03	28.1	43.84	17	44.40	44.20	11.1	2,851	0.39%
2020/12/02	10	43.56	1	43.75	43.60	9	2,768	0.33%
2020/12/01	17	43.15	1	43.40	43.40	16	2,770	0.58%
2020/11/30	2	43.55	19	43.53	42.90	-17	2,867	-0.59%
2020/11/27	15	43.06	13	43.10	43.00	2	2,881	0.07%
2020/11/26	0	0.00	2	42.65	42.65	-2	2,960	-0.07%
2020/11/25	2	42.20	3.3	42.16	42.30	-1.3	2,982	-0.04%
2020/11/24	4	43.35	5	42.95	42.65	-1	2,981	-0.03%
2020/11/23	0	0.00	1	42.35	42.55	-1	2,876	-0.03%
2020/11/20	0	0.00	1	42.00	41.85	-1	2,850	-0.04%
2020/11/18	34	42.19	3.4	42.14	42.10	30.6	2,974	1.03%
2020/11/17	0	0.00	4	42.11	42.15	-4	3,148	-0.13%
2020/11/16	31	41.60	1	41.60	41.60	30	3,284	0.91%
2020/11/12	0	0.00	10	41.55	41.50	-10	3,711	-0.27%
2020/11/11	10	41.00	0	0.00	41.05	10	3,734	0.27%
2020/11/10	3	40.93	1	41.20	40.85	2	3,747	0.05%
2020/11/09	1	40.90	0	0.00	40.75	1	3,763	0.03%
2020/11/04	0	0.00	0.2	40.75	40.65	-0.2	3,907	-0.01%
2020/10/30	12	40.54	0	0.00	40.40	12	4,138	0.29%
2020/10/29	0	0.00	2	40.73	41.00	-2	4,260	-0.05%
2020/10/28	1	41.60	4	41.89	41.65	-3	4,268	-0.07%
2020/10/27	1	42.10	0	0.00	42.25	1	4,271	0.02%
2020/10/23	6	41.93	9	41.93	41.95	-3	4,283	-0.07%
2020/10/22	0	0.00	14	41.92	42.10	-14	4,342	-0.32%
2020/10/21	0	0.00	1	42.05	42.05	-1	4,348	-0.02%
2020/10/20	12	42.91	10	42.85	42.30	2	4,456	0.04%
2020/10/19	8.3	42.46	56	42.17	42.85	-47.7	4,359	-1.09%
2020/10/16	34	41.22	36	42.09	41.05	-2	4,377	-0.05%
2020/10/15	5	41.10	1	41.70	41.45	4	4,529	0.09%
2020/10/12	2	40.65	0	0.00	40.60	2	4,894	0.04%
2020/10/08	4	41.23	2	41.30	41.30	2	4,945	0.04%
2020/10/07	13	41.30	0	0.00	41.30	13	5,013	0.26%
2020/10/06	1	41.35	1	41.35	41.25	0	5,135	0.00%
2020/10/05	1	41.10	0	0.00	41.25	1	5,566	0.02%
2020/09/30	2	40.65	0	0.00	40.90	2	5,753	0.03%
2020/09/29	6	40.83	1	41.25	40.60	5	5,813	0.09%
2020/09/25	7	41.16	4	41.13	41.20	3	6,077	0.05%
2020/09/24	1	40.25	0	0.00	40.40	1	6,049	0.02%
2020/09/23	7	40.12	0	0.00	40.20	7	6,050	0.12%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	1	41.65	0	0.00	40.85	1	6,266	0.02%
2020/09/18	1	41.30	2	41.60	41.75	-1	6,300	-0.02%
2020/09/17	1	41.50	0	0.00	41.35	1	6,348	0.02%
2020/09/16	1	41.30	4	41.34	41.35	-3	6,514	-0.05%
2020/09/15	2	41.48	3	41.53	41.55	-1	6,828	-0.01%
2020/09/14	2	41.15	4	41.19	41.40	-2	6,860	-0.03%
2020/09/11	8	40.21	5	40.03	40.10	3	6,849	0.04%
2020/09/10	3	40.88	3	40.67	40.60	0	6,820	0.00%
2020/09/09	15	41.06	6	40.83	41.20	9	6,839	0.13%
2020/09/08	3	41.37	2	41.60	41.65	1	6,812	0.01%
2020/09/07	10	41.90	0	0.00	41.70	10	6,812	0.15%
2020/09/04	34	42.43	1	42.65	42.60	33	6,795	0.49%
2020/09/03	5	43.22	3	43.47	43.10	2	6,761	0.03%
2020/09/02	7	43.07	2	42.93	42.80	5	6,641	0.08%
2020/09/01	18	42.75	24	42.76	43.10	-6	6,643	-0.09%
2020/08/31	2	42.00	0	0.00	41.95	2	6,584	0.03%
2020/08/28	3	41.88	8	42.13	42.00	-5	6,577	-0.08%
2020/08/27	1	42.25	6	42.28	42.30	-5	6,576	-0.08%
2020/08/26	17	42.32	1	42.45	42.25	16	6,550	0.24%
2020/08/25	6	42.51	1	42.20	42.25	5	6,525	0.08%
2020/08/24	8	43.03	1	42.45	42.75	7	6,469	0.11%
2020/08/21	11	42.60	14	42.66	42.85	-3	6,403	-0.05%
2020/08/20	24	41.48	6	40.86	40.90	18	6,284	0.29%
2020/08/19	8	43.00	33	43.07	43.25	-25	6,081	-0.41%
2020/08/18	19	41.12	19	41.28	41.85	0	5,739	0.00%
2020/08/17	13	41.13	7	40.49	41.35	6	5,670	0.11%
2020/08/14	4	40.00	0	0.00	40.20	4	5,639	0.07%
2020/08/13	5	40.77	3	40.50	40.40	2	5,632	0.04%
2020/08/12	1	40.20	2	40.45	40.70	-1	5,622	-0.02%
2020/08/11	4	40.36	0	0.00	40.00	4	5,566	0.07%
2020/08/10	15	41.09	0	0.00	41.00	15	5,553	0.27%
2020/08/07	15	41.34	12	41.56	41.15	3	5,549	0.05%
2020/08/06	5	41.42	17	41.38	41.05	-12	5,466	-0.22%
2020/08/05	8	41.09	9	41.29	41.45	-1	5,439	-0.02%
2020/08/04	15	40.87	10	41.08	40.85	5	5,472	0.09%
2020/08/03	2	40.33	2	40.35	40.50	0	5,366	0.00%
2020/07/31	3	39.75	0	0.00	39.75	3	5,363	0.06%
2020/07/30	2.1	39.28	4	39.64	39.80	-1.9	5,370	-0.04%
2020/07/29	4	39.13	2	39.48	39.35	2	5,379	0.04%
2020/07/28	10	39.29	9	39.67	39.00	1	5,409	0.02%
2020/07/27	11	41.02	1	40.25	39.90	10	5,528	0.18%
2020/07/24	9	42.49	2	42.03	41.50	7	5,541	0.13%
2020/07/22	11	41.61	4	41.60	41.35	7	5,414	0.13%
2020/07/21	13	43.45	5	44.04	43.50	8	5,327	0.15%
2020/07/20	2	43.93	3	43.92	43.95	-1	5,169	-0.02%
2020/07/17	11.1	44.77	0	0.00	44.55	11.1	5,089	0.22%
2020/07/16	1	44.75	0	0.00	44.50	1	4,903	0.02%
2020/07/15	12	44.16	29	43.60	43.45	-17	4,803	-0.35%
2020/07/14	2	44.03	3	44.05	44.10	-1	4,776	-0.02%
2020/07/13	4	44.20	6	44.27	44.40	-2	4,729	-0.04%
2020/07/10	14	44.54	9	44.77	44.45	5	4,649	0.11%
2020/07/09	3	43.32	3	43.53	43.75	0	4,245	0.00%
2020/07/08	1	41.65	5	42.00	42.00	-4	4,064	-0.10%
2020/07/07	2	42.00	3	42.02	42.00	-1	4,020	-0.02%
2020/07/06	7	41.06	6	41.18	41.25	1	3,895	0.03%
2020/07/03	2	40.35	8	40.06	40.25	-6	3,836	-0.16%
2020/07/02	1	40.15	7	40.10	40.40	-6	3,898	-0.15%
2020/07/01	11	40.27	12	40.14	40.05	-1	3,958	-0.03%
2020/06/30	0	0.00	12	39.77	39.90	-12	3,875	-0.31%
2020/06/29	0	0.00	11	38.70	38.35	-11	3,815	-0.29%
2020/06/24	8	39.32	0	0.00	39.05	8	3,795	0.21%
2020/06/23	4	39.38	20	39.21	39.40	-16	3,794	-0.42%
2020/06/22	27	39.40	133	39.44	40.00	-106	3,668	-2.89%	大賣/鉅額交易
2020/06/19	6	38.65	9	38.55	38.45	-3	3,386	-0.09%
2020/06/17	1	37.85	2	37.78	37.80	-1	3,348	-0.03%
2020/06/16	0	0.00	1	37.85	38.00	-1	3,368	-0.03%
2020/06/15	1	36.85	0	0.00	36.60	1	3,404	0.03%
2020/06/12	55	36.57	6	36.74	36.90	49	3,425	1.43%
2020/06/11	52	37.50	2	37.63	37.35	50	3,458	1.45%
2020/06/10	0	0.00	57	38.00	37.95	-57	3,500	-1.63%
2020/06/09	1	37.85	59	37.95	37.80	-58	3,634	-1.60%
2020/06/08	18	37.85	48	38.15	38.20	-30	3,693	-0.81%
2020/06/05	47	38.31	4	38.50	38.75	43	3,634	1.18%
2020/06/04	0	0.00	2	37.70	37.95	-2	3,598	-0.06%
2020/06/03	26	37.61	0	0.00	37.70	26	3,619	0.72%
2020/06/02	38	37.22	0	0.00	37.40	38	3,603	1.05%
2020/06/01	1	36.85	1	37.10	37.10	0	3,607	0.00%
2020/05/29	1	36.65	4	36.88	36.35	-3	3,604	-0.08%
2020/05/28	6	37.25	0	0.00	36.70	6	3,613	0.17%
2020/05/27	32	37.30	3	37.28	37.35	29	3,604	0.80%
2020/05/26	0	0.00	100	36.65	37.00	-100	3,549	-2.82%
2020/05/25	1	35.55	2	35.70	35.80	-1	3,519	-0.03%
2020/05/22	50	36.40	0	0.00	36.05	50	3,507	1.43%
2020/05/21	50	36.55	1	36.95	36.50	49	3,494	1.40%
2020/05/20	3	36.28	0	0.00	36.10	3	3,488	0.09%
2020/05/19	4	36.48	38	36.25	36.25	-34	3,493	-0.97%
2020/05/18	0	0.00	3	36.90	36.10	-3	3,519	-0.09%
2020/05/15	4	36.58	2	36.95	36.35	2	3,531	0.06%
2020/05/13	2	37.88	1	38.00	37.95	1	3,509	0.03%
2020/05/12	1	38.00	2	38.25	38.20	-1	3,502	-0.03%
2020/05/11	2	38.48	12	38.69	38.60	-10	3,486	-0.29%
2020/05/08	2	38.00	12	38.08	37.90	-10	3,389	-0.29%
2020/05/07	0	0.00	16	37.32	37.65	-16	3,369	-0.47%
2020/05/06	2	37.60	11	37.60	37.35	-9	3,364	-0.27%
2020/05/05	5	37.90	29	37.66	37.65	-24	3,364	-0.71%
2020/05/04	43	37.70	2	37.60	37.65	41	3,364	1.22%
2020/04/30	22	38.24	4.2	38.48	38.45	17.8	3,359	0.53%
2020/04/29	7	36.27	4	36.55	37.10	3	3,229	0.09%
2020/04/28	1	36.30	1	36.15	36.30	0	3,230	0.00%
2020/04/27	3	35.75	3	35.78	36.00	0	3,293	0.00%
2020/04/24	4	36.13	0	0.00	35.75	4	3,281	0.12%
2020/04/23	0	0.00	8	35.92	35.85	-8	3,191	-0.25%
2020/04/22	12	34.34	5	34.40	34.55	7	3,150	0.22%
2020/04/21	11	35.45	2	34.40	34.25	9	3,148	0.29%
2020/04/20	5	35.37	1	35.50	35.45	4	3,167	0.13%
2020/04/16	0	0.00	1	35.45	35.55	-1	3,164	-0.03%
2020/04/15	1	35.30	0	0.00	35.10	1	3,179	0.03%
2020/04/14	0	0.00	10	34.90	34.90	-10	3,204	-0.31%
2020/04/13	0	0.00	5	34.55	34.50	-5	3,247	-0.15%
2020/04/09	5	34.60	9	34.43	34.40	-4	3,353	-0.12%
2020/04/08	3	34.77	1	34.95	35.00	2	3,473	0.06%
2020/04/07	3	35.00	0	0.00	34.90	3	3,459	0.09%
2020/04/06	9	31.94	3	32.20	32.75	6	3,453	0.17%
2020/04/01	5	29.68	1	29.70	29.80	4	3,570	0.11%
2020/03/31	1	29.20	1	29.25	29.25	0	3,641	0.00%
2020/03/30	4	28.46	4	29.09	29.50	0	3,626	0.00%
2020/03/27	1	28.85	2	29.25	28.90	-1	3,612	-0.03%
2020/03/26	0	0.00	2	28.05	28.70	-2	3,601	-0.06%
2020/03/25	0	0.00	1	28.05	27.70	-1	3,579	-0.03%
2020/03/24	11	26.68	0	0.00	26.80	11	3,562	0.31%
2020/03/23	6	24.20	1	25.05	25.00	5	3,583	0.14%
2020/03/20	2	24.30	5	25.28	25.70	-3	3,597	-0.08%
2020/03/19	9	23.69	2	23.58	23.40	7	3,583	0.20%
2020/03/18	3	26.63	0	0.00	26.00	3	3,620	0.08%
2020/03/17	8	26.96	1	27.00	26.90	7	3,842	0.18%
2020/03/16	1	28.00	0	0.00	27.80	1	3,911	0.03%
2020/03/13	2	28.43	1	28.45	28.45	1	4,071	0.02%
2020/03/12	3	32.43	1	31.45	31.50	2	4,017	0.05%
2020/03/11	0	0.00	1	34.90	34.80	-1	3,992	-0.03%
2020/03/10	1	34.30	0	0.00	35.05	1	4,013	0.02%
2020/03/09	1	35.00	1	36.10	35.00	0	4,066	0.00%
2020/03/06	1	36.75	1	36.75	36.75	0	4,173	0.00%
2020/03/03	1	37.20	1	37.25	37.20	0	4,322	0.00%
2020/03/02	1	36.00	4	36.84	36.50	-3	4,344	-0.07%
2020/02/27	1	37.15	0	0.00	37.20	1	4,385	0.02%
2020/02/25	1	38.05	3	38.13	38.30	-2	4,392	-0.05%
2020/02/24	1	37.95	0	0.00	37.95	1	4,427	0.02%
2020/02/21	3	38.40	0	0.00	38.35	3	4,472	0.07%
2020/02/19	2	38.48	3	38.82	38.85	-1	4,531	-0.02%
2020/02/18	7	38.60	0	0.00	38.10	7	4,567	0.15%
2020/02/17	1	38.70	2	38.88	38.80	-1	4,685	-0.02%
2020/02/14	2	39.00	7	39.40	39.40	-5	5,007	-0.10%
2020/02/13	1	39.35	1	39.30	38.85	0	5,135	0.00%
2020/02/12	1	39.00	1	39.25	39.25	0	5,342	0.00%
2020/02/11	0	0.00	1	38.50	38.90	-1	5,467	-0.02%
2020/02/10	3	37.93	2	37.15	38.00	1	5,641	0.02%
2020/02/06	0	0.00	1	39.45	39.40	-1	5,885	-0.02%
2020/02/05	3	39.12	0	0.00	38.90	3	5,997	0.05%
2020/02/04	4	38.68	4	39.26	39.40	0	6,363	0.00%
2020/02/03	6	37.83	4	37.60	38.00	2	6,511	0.03%
2020/01/31	2	40.40	1	40.40	39.80	1	6,658	0.02%
2020/01/30	10	40.64	4	40.49	40.30	6	6,867	0.09%
2020/01/20	1	44.85	3	45.00	44.75	-2	6,931	-0.03%
2020/01/17	0	0.00	5	44.85	44.75	-5	7,059	-0.07%
2020/01/16	4	44.69	1	44.65	44.70	3	7,236	0.04%
2020/01/15	2	44.10	1	44.25	44.10	1	7,475	0.01%
2020/01/14	0	0.00	1.1	44.45	44.45	-1.1	8,362	-0.01%
2020/01/13	0	0.00	1	43.60	43.60	-1	8,385	-0.01%
2020/01/10	3	42.98	11	42.97	43.40	-8	8,464	-0.09%
2020/01/09	1	43.35	3	43.55	43.20	-2	8,509	-0.02%
2020/01/08	1	43.95	0	0.00	43.25	1	8,763	0.01%
2020/01/07	1	43.35	6	42.80	43.00	-5	8,956	-0.06%
2020/01/06	10	44.60	2	44.75	44.15	8	9,363	0.09%
2020/01/03	12	45.30	2	45.00	45.35	10	9,819	0.10%
2020/01/02	7	45.86	7	46.64	45.90	0	10,112	0.00%
2019/12/31	3	45.75	4	46.45	45.80	-1	10,155	-0.01%
2019/12/30	5	46.04	3	46.25	46.10	2	10,186	0.02%
2019/12/27	7	45.81	18	45.71	46.00	-11	10,049	-0.11%
2019/12/26	1	44.55	3	44.20	44.80	-2	9,824	-0.02%
2019/12/25	2	43.80	0	0.00	43.85	2	9,696	0.02%
2019/12/24	4	43.75	0	0.00	43.85	4	9,720	0.04%
2019/12/23	0	0.00	2	44.00	43.75	-2	9,746	-0.02%
2019/12/20	0	0.00	5	43.90	43.45	-5	9,733	-0.05%
2019/12/19	21	43.26	0	0.00	43.20	21	9,735	0.22%
2019/12/18	1	43.50	0	0.00	43.40	1	9,748	0.01%
2019/12/17	0	0.00	1	43.90	43.90	-1	9,828	-0.01%
2019/12/16	1	43.90	0	0.00	44.10	1	9,899	0.01%
2019/12/13	3	43.92	5	44.45	43.70	-2	10,019	-0.02%
2019/12/12	25	45.33	20	45.66	44.65	5	9,924	0.05%
2019/12/11	2	44.30	2	44.73	45.25	0	9,721	0.00%
2019/12/10	11	44.99	31	44.67	44.80	-20	9,684	-0.21%
2019/12/09	7	44.44	4	44.19	43.85	3	9,488	0.03%
2019/12/06	3	43.60	0	0.00	44.15	3	9,472	0.03%
2019/12/05	1	43.15	2	43.30	43.30	-1	9,755	-0.01%
2019/12/04	41	43.19	7	43.40	43.00	34	9,952	0.34%
2019/12/03	5	44.48	5	44.10	43.90	0	9,913	0.00%
2019/12/02	2	43.63	18	43.66	43.50	-16	9,777	-0.16%
2019/11/29	1	42.50	0	0.00	43.15	1	9,734	0.01%
2019/11/27	22	43.22	1	43.55	43.55	21	9,674	0.22%
2019/11/26	2	43.10	2	43.15	43.50	0	9,652	0.00%
2019/11/22	1	42.50	0	0.00	42.35	1	9,644	0.01%
2019/11/21	0	0.00	1	43.00	42.60	-1	9,690	-0.01%
2019/11/20	2	42.40	1	42.35	42.35	1	9,701	0.01%
2019/11/19	5	43.46	2	43.30	43.20	3	9,746	0.03%
2019/11/18	1	43.25	1	43.50	43.50	0	9,730	0.00%
2019/11/14	1	42.20	6	42.44	42.20	-5	9,773	-0.05%
2019/11/13	12	42.35	201	42.51	42.10	-189	9,656	-1.96%	大賣/鉅額交易
2019/11/12	8	44.86	0	0.00	44.65	8	9,317	0.09%
2019/11/11	1	45.20	8	46.13	45.20	-7	9,183	-0.08%
2019/11/08	13	44.93	9	45.56	45.70	4	8,954	0.04%
2019/11/07	4	45.58	16	45.12	44.95	-12	8,821	-0.14%
2019/11/06	0	0.00	17	44.82	44.60	-17	8,649	-0.20%
2019/11/05	14	44.39	5	44.00	44.05	9	8,518	0.11%
2019/11/04	6	45.06	7	45.21	45.00	-1	8,393	-0.01%
2019/11/01	22	46.11	33	46.44	45.90	-11	8,267	-0.13%
2019/10/31	182	45.91	13	45.72	45.70	169	7,899	2.14%	大買/鉅額交易
2019/10/30	51.1	45.14	13	45.66	45.00	38.1	7,712	0.49%
2019/10/29	5	45.26	17	45.27	44.75	-12	7,522	-0.16%
2019/10/28	17	44.68	3	44.68	44.20	14	7,296	0.19%
2019/10/25	30	43.99	15	43.82	43.80	15	7,172	0.21%
2019/10/24	47	44.82	44	44.86	44.80	3	7,057	0.04%
2019/10/23	29	45.83	17	45.29	45.05	12	6,886	0.17%
2019/10/22	27	46.49	78	46.80	46.00	-51	6,665	-0.77%
2019/10/21	0	0.00	1	43.50	44.00	-1	5,805	-0.02%
2019/10/18	55	43.64	6	43.64	43.60	49	5,744	0.85%
2019/10/17	5	43.28	5	43.10	43.35	0	5,658	0.00%
2019/10/16	21	43.99	12	43.76	43.05	9	5,626	0.16%
2019/10/15	8	44.12	6	43.78	43.30	2	5,344	0.04%
2019/10/14	4	42.51	33	43.22	44.55	-29	5,150	-0.56%
2019/10/09	12	39.83	24	39.81	40.50	-12	4,702	-0.26%
2019/10/08	50	38.69	69	38.98	38.50	-19	4,309	-0.44%
2019/10/07	17	37.23	12	37.35	37.35	5	4,173	0.12%
2019/10/04	0	0.00	5	36.27	36.55	-5	4,071	-0.12%
2019/10/03	3	35.08	0	0.00	35.05	3	3,990	0.08%
2019/10/01	11	34.94	0	0.00	35.20	11	3,992	0.28%
2019/09/27	0	0.00	1	35.40	34.80	-1	4,004	-0.02%
2019/09/26	1	35.50	5	35.90	35.60	-4	3,976	-0.10%
2019/09/25	2	35.40	8	35.25	35.55	-6	3,944	-0.15%
2019/09/24	11	36.50	0	36.00	36.00	11	3,936	0.28%
2019/09/23	12	36.17	0	36.40	36.45	12	3,901	0.31%
2019/09/20	8	36.63	19	36.85	36.10	-11	3,869	-0.28%
2019/09/19	1	36.55	0	0.00	36.50	1	3,745	0.03%
2019/09/18	0	0.00	9	36.74	37.00	-9	3,653	-0.25%
2019/09/17	4	35.69	3	35.73	35.55	1	3,510	0.03%
2019/09/16	4	35.69	0	0.00	35.95	4	3,567	0.11%
2019/09/12	1	36.00	0	0.00	36.15	1	3,531	0.03%
2019/09/11	1	34.70	0	0.00	34.70	1	3,454	0.03%
2019/09/10	2	35.40	10	34.87	34.80	-8	3,423	-0.23%
2019/09/09	8	37.16	12	37.57	35.70	-4	3,350	-0.12%
2019/09/06	25	36.12	5	36.31	36.60	20	3,022	0.66%
2019/09/05	6	35.35	1	34.90	34.85	5	2,852	0.18%
2019/09/04	7	34.88	0	0.00	35.20	7	2,855	0.25%
2019/09/03	4	35.28	1	35.20	35.20	3	2,837	0.11%
2019/09/02	0	0.00	1	34.95	34.80	-1	2,785	-0.04%
2019/08/30	0	0.00	2	34.85	34.65	-2	2,772	-0.07%
2019/08/29	2	34.23	0	0.00	34.50	2	2,747	0.07%
2019/08/28	1	33.95	4	34.14	34.30	-3	2,732	-0.11%
2019/08/27	1	33.75	2	33.90	33.75	-1	2,691	-0.04%
2019/08/26	8	33.49	0	0.00	33.35	8	2,671	0.30%
2019/08/23	1	35.50	4	35.65	35.30	-3	2,631	-0.11%
2019/08/22	2	35.90	9	35.85	35.75	-7	2,602	-0.27%
2019/08/20	11	35.08	4	35.13	35.05	7	2,497	0.28%
2019/08/19	1	35.15	11	34.46	35.05	-10	2,432	-0.41%
2019/08/16	1	32.20	3	32.82	32.90	-2	2,354	-0.08%
2019/08/15	1	31.35	0	0.00	31.60	1	2,333	0.04%
2019/08/14	1	32.45	1	31.95	31.85	0	2,345	0.00%
2019/08/12	1	32.00	0	0.00	31.90	1	2,381	0.04%
2019/08/08	1	31.85	4	32.41	32.00	-3	2,394	-0.13%
2019/08/07	0	0.00	3	31.08	31.05	-3	2,406	-0.12%
2019/08/06	2	29.95	0	0.00	30.50	2	2,497	0.08%
2019/08/05	2	31.13	0	0.00	30.80	2	2,551	0.08%
2019/08/02	17	32.01	0	0.00	31.80	17	2,666	0.64%
2019/08/01	1	33.40	0	0.00	33.35	1	2,703	0.04%
2019/07/31	6	33.53	4	33.35	34.00	2	2,807	0.07%
2019/07/30	3	35.13	0	0.00	35.15	3	2,822	0.11%
2019/07/29	2	35.65	1	35.70	35.65	1	2,808	0.04%
2019/07/26	0	0.00	2	35.60	35.70	-2	2,837	-0.07%
2019/07/25	3	34.80	0	0.00	35.30	3	2,875	0.10%
2019/07/24	5	34.81	0	0.00	34.65	5	2,889	0.17%
2019/07/23	6	35.38	0	0.00	35.15	6	2,959	0.20%
2019/07/19	0	0.00	2	35.10	35.10	-2	3,036	-0.07%
2019/07/17	0	0.00	1	34.90	35.20	-1	3,007	-0.03%
2019/07/16	6	35.43	0	0.00	35.10	6	3,048	0.20%
2019/07/15	3	35.17	1	35.00	35.15	2	3,079	0.06%
2019/07/12	2	35.80	7	35.79	35.80	-5	3,119	-0.16%
2019/07/11	16	36.00	24	36.47	36.80	-8	3,099	-0.26%
2019/07/10	6	33.83	15	34.63	35.80	-9	2,908	-0.31%
2019/07/08	7	32.51	0	0.00	32.35	7	2,991	0.23%
2019/07/05	1	32.75	0	0.00	32.80	1	3,075	0.03%
2019/07/04	2	32.58	0	0.00	32.90	2	3,180	0.06%
2019/07/03	2	32.60	2	32.55	32.10	0	3,236	0.00%
2019/07/02	2	32.40	0	0.00	32.30	2	3,420	0.06%
2019/06/28	10	31.67	0	0.00	31.65	10	3,864	0.26%
2019/06/27	2	31.70	0	0.00	31.70	2	3,904	0.05%
2019/06/25	5	31.73	0	0.00	31.45	5	4,004	0.12%
2019/06/24	2	31.70	0	0.00	32.00	2	4,174	0.05%
2019/06/21	8	33.04	4	32.65	31.70	4	4,317	0.09%
2019/06/20	1	31.85	2	32.33	32.35	-1	4,331	-0.02%
2019/06/19	0	0.00	11	31.65	31.65	-11	4,389	-0.25%
2019/06/18	2	30.98	2	31.03	31.00	0	4,417	0.00%
2019/06/17	2	31.15	0	0.00	31.00	2	4,482	0.04%
2019/06/13	11	31.83	0	0.00	31.50	11	4,625	0.24%
2019/06/12	0	0.00	2	32.20	32.95	-2	4,701	-0.04%
2019/06/11	1	31.50	0	0.00	31.15	1	4,830	0.02%
2019/06/06	3	30.88	3	30.82	30.65	0	5,754	0.00%
2019/06/05	1	31.50	0	0.00	31.10	1	6,114	0.02%
2019/06/04	2	31.18	2	31.30	31.00	0	6,214	0.00%
2019/06/03	3	31.45	3	31.47	31.50	0	6,445	0.00%
2019/05/31	4	31.81	3	32.12	32.05	1	6,806	0.01%
2019/05/30	4	31.19	1	31.45	31.40	3	7,087	0.04%
2019/05/29	1	30.45	2	30.68	30.75	-1	7,135	-0.01%
2019/05/27	2	31.18	1	31.35	31.50	1	7,188	0.01%
2019/05/23	6	31.21	3	31.47	30.90	3	7,217	0.04%
2019/05/22	1	33.10	3	33.05	32.20	-2	7,189	-0.03%
2019/05/21	2	32.15	2	32.30	32.65	0	7,196	0.00%
2019/05/20	1	31.95	1	31.70	32.10	0	7,191	0.00%
2019/05/17	2	32.83	31	31.65	31.55	-29	7,296	-0.40%
2019/05/16	1	33.00	1	33.00	32.85	0	7,308	0.00%
2019/05/15	3	34.00	4	33.81	33.95	-1	7,297	-0.01%
2019/05/14	2	31.50	2	31.90	33.00	0	7,285	0.00%
2019/05/13	0	0.00	1.5	32.97	32.80	-1.5	7,185	-0.02%
2019/05/10	1	35.05	2	34.90	33.70	-1	7,109	-0.01%
2019/05/09	1	35.65	5	35.15	35.45	-4	6,976	-0.06%
2019/05/08	4	35.78	0	0.00	35.35	4	6,904	0.06%
2019/05/07	5	38.30	5	37.70	37.35	0	6,796	0.00%
2019/05/06	3	38.00	8	38.39	37.90	-5	6,747	-0.07%
2019/05/03	1	38.20	1	38.15	39.00	0	6,703	0.00%
2019/05/02	5	38.35	14	38.85	38.80	-9	6,634	-0.14%
2019/04/30	1	36.90	1	37.30	37.50	0	6,546	0.00%
2019/04/29	5	37.60	2	37.25	37.50	3	6,501	0.05%
2019/04/26	3	38.47	4	39.05	38.95	-1	6,379	-0.02%
2019/04/25	0	0.00	1	38.15	37.95	-1	6,240	-0.02%
2019/04/24	0	0.00	1	38.15	37.85	-1	6,232	-0.02%
2019/04/23	3	38.07	2	37.95	37.95	1	6,208	0.02%
2019/04/22	4	38.55	13	38.71	38.65	-9	6,181	-0.15%
2019/04/19	20	37.97	1	37.70	37.70	19	6,119	0.31%
2019/04/18	6	38.59	0	0.00	38.25	6	6,016	0.10%
2019/04/17	6	39.38	0	0.00	39.20	6	5,932	0.10%
2019/04/16	5	39.33	0	0.00	39.50	5	5,834	0.09%
2019/04/15	1	38.65	13	39.36	40.20	-12	5,761	-0.21%
2019/04/12	29	40.18	6	39.00	38.95	23	5,677	0.41%
2019/04/11	7	40.39	13	40.57	40.05	-6	5,554	-0.11%
2019/04/10	7	41.16	1	41.30	41.10	6	5,459	0.11%
2019/04/09	4	42.48	0	0.00	42.90	4	5,339	0.07%
2019/04/08	16	44.64	1	44.60	43.05	15	5,252	0.29%
2019/04/03	22	41.03	31	42.97	43.45	-9	5,053	-0.18%
2019/04/02	0	0.00	11	39.89	39.50	-11	4,620	-0.24%
2019/04/01	7	38.93	0	0.00	39.00	7	4,567	0.15%
2019/03/29	3	39.50	3	39.35	39.20	0	4,523	0.00%
2019/03/28	1	39.65	6	39.78	39.05	-5	4,497	-0.11%
2019/03/27	6	40.64	1.2	40.51	40.75	4.8	4,438	0.11%
2019/03/26	4	38.54	4	38.93	39.00	0	4,258	0.00%
2019/03/25	1	38.30	0	0.00	38.00	1	4,125	0.02%
2019/03/22	0	0.00	7	38.61	38.25	-7	4,042	-0.17%
2019/03/21	0	0.00	2	38.25	38.65	-2	3,975	-0.05%
2019/03/20	5	38.60	6	38.25	38.15	-1	3,961	-0.03%
2019/03/19	0	0.00	1	38.15	38.00	-1	3,894	-0.03%
2019/03/18	4	38.10	1	38.25	38.65	3	3,804	0.08%
2019/03/15	4	39.50	2	39.10	38.50	2	3,726	0.05%
2019/03/14	9	40.39	8	40.19	40.65	1	3,582	0.03%
2019/03/13	25	39.45	32	39.59	40.30	-7	3,419	-0.20%
2019/03/12	16	39.25	6	39.07	37.55	10	3,078	0.32%
2019/03/11	1	38.35	2	37.10	38.60	-1	2,521	-0.04%
2019/03/08	0.5	35.00	1	34.20	35.10	-0.5	2,187	-0.02%
2019/03/07	1	34.20	8	34.23	35.10	-7	2,108	-0.33%
2019/03/06	10	33.56	23	33.56	34.70	-13	1,888	-0.69%
2019/03/05	6	32.39	2	32.35	31.95	4	1,550	0.26%
2019/02/27	1	28.85	1	28.60	28.80	0	1,193	0.00%
2019/02/26	0	0.00	2	28.68	28.35	-2	1,179	-0.17%
2019/02/25	2	27.48	1	27.45	27.95	1	1,128	0.09%
2019/02/18	6	28.21	11	27.68	28.00	-5	1,411	-0.35%
2019/02/15	1	26.80	0	0.00	26.90	1	1,301	0.08%
2019/02/14	1	25.30	0	0.00	25.20	1	1,242	0.08%
2019/01/23	0	0.00	1	23.65	23.70	-1	1,175	-0.09%
2019/01/18	5	24.05	0	0.00	23.90	5	1,193	0.42%
2019/01/14	2	23.88	2	23.35	23.30	0	1,206	0.00%
2019/01/11	1	23.65	1	23.55	23.70	0	1,230	0.00%
2019/01/04	2	22.45	0	0.00	22.50	2	1,256	0.16%
2019/01/03	2	23.15	1	23.15	23.10	1	1,296	0.08%
2018/12/28	1	24.05	0	0.00	23.70	1	1,318	0.08%
2018/12/21	0	0.00	7	22.82	23.50	-7	1,362	-0.51%
2018/12/18	0	0.00	0.4	23.85	23.85	-0.4	1,350	-0.03%
2018/12/14	9	24.65	0	0.00	24.60	9	1,449	0.62%
2018/12/13	5	24.98	7	25.05	25.20	-2	1,446	-0.14%
2018/12/12	5	24.40	0	0.00	24.65	5	1,427	0.35%
2018/12/11	0	0.00	1	24.20	24.20	-1	1,432	-0.07%
2018/11/29	15	24.50	0	0.00	24.30	15	1,383	1.08%
2018/11/27	0	0.00	15	24.00	24.00	-15	1,334	-1.12%
2018/11/23	0	0.00	2	23.80	24.15	-2	1,337	-0.15%
2018/11/22	13	24.46	0	0.00	24.35	13	1,335	0.97%
2018/11/21	1	24.00	0	0.00	24.10	1	1,312	0.08%
2018/11/19	0	0.00	3	24.10	24.10	-3	1,272	-0.24%
2018/11/16	3	24.00	0	0.00	24.00	3	1,240	0.24%
2018/11/15	0	0.00	3	23.25	23.45	-3	1,079	-0.28%
2018/11/14	1	21.90	0	0.00	21.35	1	956	0.10%
2018/11/02	0	0.00	2	21.85	21.75	-2	1,074	-0.19%
2018/10/26	2	20.23	2.3	20.26	20.15	-0.3	1,103	-0.03%
2018/10/25	1	20.30	1	20.50	20.30	0	1,130	0.00%
2018/10/24	1	20.85	0	0.00	20.85	1	1,128	0.09%
2018/10/22	1	20.85	1	21.35	21.35	0	1,137	0.00%
2018/10/19	1	21.30	1	21.40	21.10	0	1,134	0.00%
2018/10/09	10	24.00	0	0.00	24.25	10	1,064	0.94%
2018/10/05	2	24.43	2	24.60	24.30	0	1,052	0.00%
2018/10/02	2	26.30	1	26.15	26.30	1	1,022	0.10%
2018/09/28	10	26.00	0	0.00	25.90	10	1,046	0.96%
2018/09/21	0	0.00	1	26.30	25.85	-1	1,029	-0.10%
2018/09/20	1	26.50	0	0.00	26.50	1	936	0.11%
2018/09/19	0	0.00	1	27.00	26.85	-1	918	-0.11%
2018/09/18	0	0.00	1	27.35	27.20	-1	916	-0.11%
2018/09/17	3	28.03	4	27.93	28.20	-1	920	-0.11%
2018/09/14	2	27.40	0	0.00	27.40	2	919	0.22%
2018/09/13	1	26.70	0	0.00	26.60	1	928	0.11%
2018/09/11	2	27.03	1	26.95	26.95	1	927	0.11%
2018/09/04	1	28.00	0	0.00	28.00	1	951	0.11%
2018/08/31	1	27.95	0	0.00	28.05	1	967	0.10%
2018/08/30	1	28.65	7	28.59	28.40	-6	983	-0.61%
2018/08/28	5	28.25	0	0.00	28.10	5	990	0.51%
2018/08/27	1	27.70	0	0.00	27.75	1	1,000	0.10%
2018/08/24	0	0.00	1	27.70	27.60	-1	1,019	-0.10%
2018/08/23	0	0.00	1	27.70	27.90	-1	1,025	-0.10%
2018/08/22	2	27.93	0	0.00	28.00	2	1,026	0.19%
2018/08/20	1	28.30	1	27.85	27.60	0	1,039	0.00%
2018/08/17	0	0.00	3	28.12	28.00	-3	1,032	-0.29%
2018/08/16	3	27.75	0	0.00	27.65	3	1,028	0.29%
2018/08/15	3	27.67	1	28.30	28.30	2	1,018	0.20%
2018/08/14	0	0.00	2	29.55	29.45	-2	964	-0.21%
2018/08/13	11	29.40	0	0.00	29.80	11	967	1.14%
2018/08/10	2	30.40	0	0.00	30.20	2	961	0.21%
2018/08/09	2	30.75	0	0.00	30.70	2	973	0.21%
2018/08/06	0	0.00	1	31.00	30.80	-1	1,064	-0.09%
2018/08/03	0	0.00	1	30.65	30.80	-1	1,063	-0.09%
2018/08/02	10	31.00	0	0.00	30.80	10	1,054	0.95%
2018/08/01	3	33.02	1	33.10	33.05	2	1,061	0.19%
2018/07/23	0	0.00	1	32.10	32.10	-1	1,081	-0.09%
2018/07/19	1	32.75	1	32.85	32.55	0	1,094	0.00%
2018/07/18	1	32.00	0	0.00	32.00	1	1,085	0.09%
2018/07/17	0	0.00	1	31.80	31.90	-1	1,083	-0.09%
2018/07/16	2	31.85	1	31.90	31.90	1	1,086	0.09%
2018/07/10	0	0.00	1	31.30	31.70	-1	1,104	-0.09%
2018/07/09	0	0.00	4	31.34	31.80	-4	1,099	-0.36%
2018/07/06	3	30.75	0	0.00	30.65	3	1,088	0.28%
2018/06/27	10	32.90	0	0.00	32.70	10	1,087	0.92%
2018/06/26	10	33.50	0	0.00	33.00	10	1,081	0.92%
2018/06/15	0	0.00	1	35.85	36.80	-1	1,008	-0.10%
2018/06/13	0	0.00	1	35.90	35.95	-1	991	-0.10%
2018/06/11	0	0.00	1	36.35	36.35	-1	965	-0.10%
2018/06/08	1	36.45	0	0.00	36.05	1	964	0.10%
2018/06/07	2	36.30	0	0.00	36.30	2	961	0.21%
2018/06/04	1	35.70	1	35.75	35.70	0	934	0.00%
2018/05/29	1	35.50	0	0.00	35.40	1	969	0.10%
2018/05/28	0	0.00	13	35.32	35.35	-13	975	-1.33%
2018/05/24	0.4	35.20	0	0.00	35.20	0.4	968	0.04%
2018/05/23	0	0.00	2.8	35.22	35.15	-2.8	977	-0.29%
2018/05/22	1	35.55	0	0.00	35.55	1	984	0.10%
2018/05/18	1	35.10	1	35.05	35.05	0	1,007	0.00%
2018/05/17	2	35.85	0	0.00	35.75	2	1,004	0.20%
2018/05/16	9	35.92	7.1	35.78	35.55	1.9	991	0.19%
2018/05/15	1	39.70	0	0.00	39.50	1	928	0.11%
2018/05/14	1	40.60	0	0.00	40.45	1	970	0.10%
2018/05/11	0	0.00	1	40.35	41.00	-1	988	-0.10%
2018/05/09	1	40.80	1	40.15	41.00	0	998	0.00%
2018/05/03	0	0.00	1	39.00	39.00	-1	977	-0.10%
2018/04/30	1	38.30	0	0.00	38.75	1	990	0.10%
2018/04/27	1	38.80	1	38.80	38.80	0	987	0.00%
2018/04/26	1	39.50	1	39.45	39.45	0	994	0.00%
2018/04/25	1	39.70	1	39.50	39.50	0	1,011	0.00%
2018/04/24	1	39.85	1	40.05	40.05	0	1,006	0.00%
2018/04/23	1	40.10	0	0.00	40.25	1	1,006	0.10%
2018/04/20	1	40.45	1	40.75	40.80	0	1,010	0.00%
2018/04/13	0	0.00	1	40.60	40.50	-1	1,069	-0.09%
2018/04/12	1	40.40	1	40.35	40.40	0	1,109	0.00%
2018/04/11	2	40.70	3	40.50	40.40	-1	1,136	-0.09%
2018/04/10	1	41.10	0	0.00	41.00	1	1,165	0.09%
2018/04/03	2	40.05	0	0.00	40.10	2	1,189	0.17%
2018/03/31	0	0.00	1	40.70	40.75	-1	1,194	-0.08%
2018/03/29	1	40.55	1	40.80	40.80	0	1,211	0.00%
2018/03/28	0	0.00	1	41.10	41.05	-1	1,215	-0.08%
2018/03/21	0	42.05	0	0.00	42.05	0	1,418	0.00%
2018/03/20	1	42.10	0	0.00	42.05	1	1,465	0.07%
2018/03/19	1	42.35	0	0.00	42.40	1	1,537	0.07%
2018/03/14	1	43.00	0	0.00	43.15	1	1,721	0.06%
2018/03/13	0	0.00	1	42.95	43.00	-1	1,748	-0.06%
2018/03/12	2	42.73	1	42.65	42.65	1	1,768	0.06%
2018/03/09	1	42.50	1	42.70	42.70	0	1,794	0.00%
2018/03/08	1	42.90	1	42.90	42.90	0	1,811	0.00%
2018/03/07	0	0.00	1	42.75	42.85	-1	1,843	-0.05%
2018/03/06	0	0.00	1	42.60	42.60	-1	1,828	-0.05%
2018/03/05	3	41.68	0	0.00	41.50	3	1,829	0.16%
2018/03/01	1	42.10	0	0.00	42.60	1	1,959	0.05%
2018/02/27	0	0.00	1	42.20	42.20	-1	1,993	-0.05%
2018/02/23	0	0.00	2	41.90	42.15	-2	2,005	-0.10%
2018/02/22	0	0.00	4	41.63	41.60	-4	2,024	-0.20%
2018/02/21	4	41.44	17	41.60	41.55	-13	2,072	-0.63%
2018/02/12	3	41.18	3	41.27	41.15	0	2,110	0.00%
2018/02/09	1	40.30	1	41.30	41.10	0	2,135	0.00%
2018/02/08	1	41.85	0	0.00	41.90	1	2,158	0.05%
2018/02/07	0	0.00	2	42.55	41.70	-2	2,171	-0.09%
2018/02/06	5	41.82	5	41.90	41.75	0	2,182	0.00%
2018/02/02	2	46.40	0	0.00	46.95	2	2,198	0.09%
2018/02/01	1	46.05	1	46.50	46.15	0	2,287	0.00%
2018/01/29	0	0.00	1	46.15	45.90	-1	2,474	-0.04%
2018/01/26	2	45.70	2	45.50	45.50	0	2,505	0.00%
2018/01/23	0	0.00	2	46.60	46.75	-2	2,552	-0.08%
2018/01/22	5	46.92	1	46.75	46.75	4	2,593	0.15%
2018/01/19	1	47.25	1	47.40	47.40	0	2,660	0.00%
2018/01/18	3	47.62	4	47.60	47.60	-1	2,692	-0.04%
2018/01/17	1	47.40	0	0.00	47.40	1	2,887	0.03%
2018/01/16	3	47.53	1	47.60	47.60	2	2,913	0.07%
2018/01/15	1	47.50	3	47.63	47.80	-2	2,946	-0.07%
2018/01/11	2	47.88	3	47.05	47.05	-1	3,037	-0.03%
2018/01/10	1	48.10	0	0.00	48.10	1	3,084	0.03%
2018/01/09	3	48.38	3	48.00	48.00	0	3,122	0.00%
2018/01/08	3	49.25	2	48.70	48.70	1	3,146	0.03%
2018/01/05	1	49.75	3	50.20	49.70	-2	3,229	-0.06%
2018/01/04	1	49.60	2	49.45	49.45	-1	3,273	-0.03%
2018/01/03	2	49.53	1	49.70	49.75	1	3,364	0.03%
2018/01/02	4	49.69	1	49.30	49.30	3	3,458	0.09%