正崴 (2392)-元大-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)

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-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

元大-鳳山券商分點個股進出
元大-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
2024/04/18	3	45.98	3	46.05	46.25	0	2,388	0.00%
2024/04/16	1	43.70	0	0.00	43.50	1	2,351	0.04%
2024/04/10	0	0.00	1	46.45	46.65	-1	2,389	-0.04%
2024/04/09	1	46.35	1	46.55	46.25	0	2,395	0.00%
2024/04/08	4	46.25	0	0.00	45.90	4	2,389	0.17%
2024/04/02	0	0.00	3	47.02	47.00	-3	2,371	-0.13%
2024/04/01	1	47.00	0	0.00	47.10	1	2,388	0.04%
2024/03/29	1	46.80	2	47.40	46.40	-1	2,313	-0.04%
2024/03/28	1	45.95	2.5	46.39	46.00	-1.5	2,161	-0.07%
2024/03/27	7	45.42	7	45.97	47.10	0	2,122	0.00%
2024/03/25	1	45.30	0	0.00	45.15	1	2,077	0.05%
2024/03/22	1	44.90	0	0.00	45.00	1	2,139	0.05%
2024/03/21	2	44.95	0	0.00	44.90	2	2,252	0.09%
2024/03/15	0	0.00	1	45.15	44.15	-1	3,287	-0.03%
2024/03/14	0	0.00	1	44.60	44.40	-1	3,448	-0.03%
2024/03/13	3	45.22	6.8	45.87	45.15	-3.8	3,437	-0.11%
2024/03/12	5	44.94	0.2	45.55	45.20	4.8	3,402	0.14%
2024/03/06	0	0.00	1	46.20	46.05	-1	3,334	-0.03%
2024/03/04	0	0.00	1	46.10	45.85	-1	3,355	-0.03%
2024/02/29	0	0.00	1	45.15	45.45	-1	3,380	-0.03%
2024/02/23	0	0.00	1	44.20	43.90	-1	3,346	-0.03%
2024/02/22	1	44.15	0	0.00	43.90	1	3,332	0.03%
2024/02/21	2	44.18	0	0.00	44.20	2	3,323	0.06%
2024/02/20	2	43.58	0	0.00	43.50	2	3,318	0.06%
2024/02/19	1	43.60	0	0.00	43.75	1	3,302	0.03%
2024/01/25	1	45.00	0	0.00	44.80	1	3,329	0.03%
2024/01/19	0	0.00	4	43.60	43.90	-4	3,314	-0.12%
2024/01/16	1	44.35	1	44.25	44.65	0	3,273	0.00%
2024/01/15	5	45.08	4	45.05	45.20	1	3,254	0.03%
2024/01/11	0	0.00	1	44.55	44.75	-1	3,265	-0.03%
2024/01/10	0	0.00	1	44.65	44.75	-1	3,293	-0.03%
2024/01/05	2	46.03	2	45.70	45.75	0	3,279	0.00%
2024/01/04	7	48.36	10.1	48.00	46.10	-3.1	3,261	-0.10%
2024/01/03	6	48.78	0.6	48.90	48.80	5.4	3,179	0.17%
2024/01/02	1	48.25	0	0.00	48.50	1	3,161	0.03%
2023/12/29	2	48.30	3	48.42	48.30	-1	3,162	-0.03%
2023/12/28	1	48.55	0	0.00	48.65	1	3,161	0.03%
2023/12/25	0.1	48.30	0	0.00	48.10	0.1	3,137	0.00%
2023/12/22	0	0.00	2	48.78	48.20	-2	3,145	-0.06%
2023/12/21	1.5	49.10	1	49.15	48.80	0.5	3,163	0.01%
2023/12/20	3.2	49.84	1	49.70	49.90	2.2	3,185	0.07%
2023/12/19	0	0.00	0.7	48.41	48.50	-0.7	3,128	-0.02%
2023/12/18	6	49.40	12	49.10	49.20	-6	3,071	-0.20%
2023/12/15	6	50.23	1	49.55	50.20	5	2,983	0.17%
2023/12/14	0	0.00	3	50.07	50.00	-3	3,012	-0.10%
2023/12/13	63	49.50	62	49.54	49.60	1	2,903	0.03%
2023/12/12	4.5	50.37	19	50.46	51.60	-14.5	2,612	-0.56%
2023/12/11	1	46.10	15	46.64	47.10	-14	2,064	-0.68%
2023/12/07	0	0.00	4	45.18	44.80	-4	1,949	-0.21%
2023/12/06	0	0.00	2	44.80	45.00	-2	1,967	-0.10%
2023/12/04	0	0.00	5	44.04	44.45	-5	1,983	-0.25%
2023/12/01	0	0.00	4	44.94	44.90	-4	1,982	-0.20%
2023/11/24	2.2	42.63	1	42.70	42.65	1.2	2,203	0.05%
2023/11/23	1	41.60	0	0.00	41.85	1	2,166	0.05%
2023/11/15	2	40.75	2	41.00	41.00	0	2,289	0.00%
2023/11/13	0	0.00	2	40.80	40.60	-2	2,331	-0.09%
2023/11/10	0	0.00	1	39.00	39.15	-1	2,346	-0.04%
2023/11/08	1	39.40	2	39.70	39.65	-1	2,500	-0.04%
2023/11/06	0	0.00	2	39.15	39.10	-2	2,482	-0.08%
2023/11/02	1	38.90	0	0.00	38.95	1	2,514	0.04%
2023/10/31	1	38.50	0	0.00	38.45	1	2,523	0.04%
2023/10/30	3	38.88	0	0.00	38.80	3	2,538	0.12%
2023/10/27	2	39.00	1	39.15	39.00	1	2,555	0.04%
2023/10/25	1	39.50	0	0.00	39.55	1	2,609	0.04%
2023/10/24	2	38.90	2	39.10	39.10	0	2,641	0.00%
2023/10/20	2	38.80	1	38.95	38.95	1	2,848	0.04%
2023/10/19	4	39.35	0	0.00	39.25	4	2,886	0.14%
2023/10/18	2	40.23	4	40.11	39.80	-2	2,917	-0.07%
2023/10/17	2	40.70	1	41.00	40.70	1	2,916	0.03%
2023/10/16	3	40.77	0	0.00	40.75	3	2,938	0.10%
2023/10/12	0	0.00	10	41.36	41.30	-10	2,990	-0.33%
2023/10/06	0	0.00	1	41.05	41.35	-1	2,980	-0.03%
2023/10/05	1	41.00	1	41.20	40.95	0	2,995	0.00%
2023/10/04	2	40.65	1	40.55	40.80	1	3,002	0.03%
2023/09/28	0	0.00	1	41.15	40.90	-1	3,106	-0.03%
2023/09/27	1	40.40	0	0.00	40.35	1	3,132	0.03%
2023/09/26	3	41.07	2	40.95	40.95	1	3,146	0.03%
2023/09/22	1	41.00	1	41.00	41.40	0	3,061	0.00%
2023/09/20	1	42.00	0	0.00	41.85	1	3,045	0.03%
2023/09/19	12	44.35	3	44.37	42.75	9	3,033	0.30%
2023/09/18	1	43.20	0	0.00	43.10	1	2,978	0.03%
2023/09/14	1	43.50	0	0.00	43.50	1	2,939	0.03%
2023/09/11	2	43.48	3	43.78	43.80	-1	2,894	-0.03%
2023/09/08	1	44.85	3	45.05	44.85	-2	2,844	-0.07%
2023/09/06	6	45.73	0	0.00	45.80	6	2,882	0.21%
2023/09/04	0	0.00	2	46.70	46.65	-2	2,804	-0.07%
2023/09/01	0	0.00	1	47.30	45.85	-1	2,740	-0.04%
2023/08/31	2	46.75	3	46.60	46.65	-1	2,656	-0.04%
2023/08/30	1	45.90	3.1	45.00	45.80	-2.1	2,554	-0.08%
2023/08/29	1	43.95	2	44.20	44.10	-1	2,428	-0.04%
2023/08/28	4.1	43.81	0	0.00	43.80	4.1	2,421	0.17%
2023/08/25	0	0.00	1	43.10	43.25	-1	2,478	-0.04%
2023/08/23	0	0.00	3	43.17	42.95	-3	2,425	-0.12%
2023/08/21	0	0.00	2	42.65	42.40	-2	2,375	-0.08%
2023/08/18	0	0.00	1	42.95	42.95	-1	2,361	-0.04%
2023/08/17	0	0.00	3	42.80	42.85	-3	2,326	-0.13%
2023/08/16	0	0.00	5	42.31	42.35	-5	2,277	-0.22%
2023/08/15	0.1	42.10	23	41.72	42.20	-22.9	2,221	-1.03%
2023/08/08	1	39.55	0	0.00	40.00	1	2,112	0.05%
2023/08/04	0	0.00	1	38.05	38.50	-1	2,080	-0.05%
2023/07/31	2	39.40	0	0.00	39.00	2	2,043	0.10%
2023/07/27	8	40.00	0	0.00	40.00	8	1,985	0.40%
2023/07/26	15	40.60	1	40.50	40.50	14	1,964	0.71%
2023/07/25	1	43.20	0	0.00	43.30	1	1,855	0.05%
2023/07/24	5	43.20	0	0.00	43.05	5	1,768	0.28%
2023/07/21	10	42.15	41	42.59	42.95	-31	1,720	-1.80%
2023/07/20	13	42.33	2	42.10	42.20	11	1,692	0.65%
2023/07/19	1	42.95	0	0.00	42.80	1	1,639	0.06%
2023/07/18	2	43.15	1	43.85	43.25	1	1,633	0.06%
2023/07/17	1	43.85	15	43.69	43.95	-14	1,619	-0.86%
2023/07/14	7	43.00	1	42.85	43.00	6	1,631	0.37%
2023/07/12	10	43.00	5	42.95	42.80	5	1,682	0.30%
2023/07/11	6	43.18	0	0.00	43.05	6	1,709	0.35%
2023/07/10	11	43.20	0	0.00	42.90	11	1,779	0.62%
2023/07/07	5	43.70	0	0.00	43.25	5	1,869	0.27%
2023/07/06	5	43.44	9	43.91	43.70	-4	1,839	-0.22%
2023/07/05	1	43.50	6.1	43.66	43.50	-5.1	1,757	-0.29%
2023/07/04	6	43.23	2	43.30	43.25	4	1,720	0.23%
2023/07/03	2	42.75	11	42.45	42.75	-9	1,688	-0.53%
2023/06/30	10	42.10	0	0.00	42.10	10	1,678	0.60%
2023/06/29	10	42.20	5	42.35	42.30	5	1,684	0.30%
2023/06/28	3	42.05	0	0.00	42.00	3	1,691	0.18%
2023/06/27	1	42.40	2	42.50	42.25	-1	1,705	-0.06%
2023/06/16	1	42.00	0	0.00	41.90	1	1,926	0.05%
2023/06/15	1	41.60	1	41.55	41.55	0	1,872	0.00%
2023/06/13	0	0.00	1	41.65	42.05	-1	1,890	-0.05%
2023/06/12	1	42.15	2	42.28	41.90	-1	1,870	-0.05%
2023/06/07	0	41.90	5	41.80	41.60	-5	1,797	-0.28%
2023/06/05	0	0.00	1	41.95	41.95	-1	1,809	-0.06%
2023/06/01	1	41.85	1	42.05	41.65	0	1,802	0.00%
2023/05/31	1	41.85	13	41.50	41.65	-12	1,784	-0.67%
2023/05/30	0	0.00	1	40.50	40.35	-1	1,698	-0.06%
2023/05/26	9	39.87	0	0.00	40.00	9	1,734	0.52%
2023/05/25	0	0.00	1	40.15	40.10	-1	1,743	-0.06%
2023/05/23	0	0.00	1	40.25	40.40	-1	1,756	-0.06%
2023/05/19	1	40.05	0	0.00	40.05	1	1,758	0.06%
2023/05/18	0.1	39.85	0	0.00	40.10	0.1	1,762	0.00%
2023/05/15	4	39.53	0	0.00	39.50	4	1,763	0.23%
2023/05/12	1	40.80	1	40.45	40.80	0	1,747	0.00%
2023/05/11	6	41.10	0	0.00	40.70	6	1,783	0.34%
2023/05/09	0	41.60	0	0.00	41.60	0	1,820	0.00%
2023/05/02	0	0.00	15	42.21	42.45	-15	1,981	-0.76%
2023/04/25	15	40.56	14	40.45	40.60	1	1,982	0.05%
2023/04/24	1	41.35	0.2	41.50	41.35	0.8	1,956	0.04%
2023/04/19	0	0.00	5	43.41	43.25	-5	1,909	-0.26%
2023/04/18	1.1	43.74	0	43.20	42.95	1.1	1,859	0.06%
2023/04/17	0	0.00	1	43.25	43.35	-1	1,795	-0.06%
2023/04/14	0	0.00	1	42.95	43.25	-1	1,775	-0.06%
2023/04/13	0	43.15	0	0.00	43.05	0	1,728	0.00%
2023/04/12	2	42.90	8	42.97	43.15	-6	1,639	-0.37%
2023/04/11	0	0.00	5	41.80	41.75	-5	1,520	-0.33%
2023/04/07	5	41.50	10	41.80	41.80	-5	1,506	-0.33%
2023/03/30	5	41.45	7	41.65	41.35	-2	1,482	-0.13%
2023/03/29	0	0.00	5	41.65	41.95	-5	1,479	-0.34%
2023/03/28	5	41.20	3	41.40	41.40	2	1,476	0.14%
2023/03/27	3	42.97	5	42.29	41.70	-2	1,461	-0.14%
2023/03/24	7.2	42.32	2	42.32	42.85	5.2	1,396	0.37%
2023/03/22	14	39.50	0	0.00	39.40	14	1,175	1.19%
2023/03/21	3	39.40	0	0.00	39.40	3	1,182	0.25%
2023/03/20	0	0.00	1	38.95	39.00	-1	1,161	-0.09%
2023/03/17	2.1	39.70	6	39.60	39.10	-3.9	1,183	-0.33%
2023/03/16	3	38.23	0	0.00	38.30	3	1,158	0.26%
2023/03/13	3	38.85	0	0.00	39.30	3	1,263	0.24%
2023/03/10	0.1	39.55	0	0.00	39.30	0.1	1,346	0.01%
2023/03/08	12	40.17	0	0.00	40.50	12	1,474	0.81%
2023/03/03	0.1	39.30	5	39.15	39.30	-5	1,789	-0.28%
2023/02/22	1	40.00	0	0.00	40.00	1	1,728	0.06%
2023/02/21	0	0.00	1	40.45	40.40	-1	1,727	-0.06%
2023/01/31	0	0.00	1	38.65	38.55	-1	1,595	-0.06%
2023/01/13	2	37.10	0	0.00	36.85	2	1,559	0.13%
2023/01/11	0	0.00	2	37.60	37.50	-2	1,638	-0.12%
2023/01/06	1	37.00	0	0.00	37.10	1	1,711	0.06%
2023/01/05	0	0.00	1	37.50	37.15	-1	1,774	-0.06%
2022/12/28	1	37.00	0	0.00	36.65	1	2,133	0.05%
2022/12/21	0	0.00	5	37.00	36.65	-5	2,143	-0.23%
2022/12/20	3	37.10	0	0.00	36.85	3	2,127	0.14%
2022/12/19	0	0.00	1	37.75	37.85	-1	2,122	-0.05%
2022/12/15	1	38.35	1	38.60	38.40	0	2,107	0.00%
2022/12/09	2.1	38.30	0	0.00	38.25	2.1	2,083	0.10%
2022/12/07	1	38.90	0	0.00	38.85	1	2,051	0.05%
2022/12/02	0	0.00	7	39.67	39.90	-7	1,934	-0.36%
2022/12/01	2	39.30	0	0.00	39.20	2	1,848	0.11%
2022/11/30	9	39.19	6	39.19	39.40	3	1,783	0.17%
2022/11/29	7	39.16	7	39.21	38.80	0	1,697	0.00%
2022/11/28	0	0.00	7	38.06	38.20	-7	1,540	-0.45%
2022/11/25	0	0.00	5	37.20	36.35	-5	1,451	-0.34%
2022/11/14	5	35.15	2	35.70	35.75	3	1,600	0.19%
2022/11/08	0	0.00	10	35.10	34.90	-10	1,631	-0.61%
2022/11/01	3	34.05	0	0.00	34.10	3	1,609	0.19%
2022/10/27	10	33.90	0	0.00	34.20	10	1,596	0.63%
2022/10/20	2	35.20	3	35.00	34.60	-1	1,554	-0.06%
2022/10/18	7	36.49	4	36.40	36.25	3	1,466	0.20%
2022/10/14	0	0.00	2	36.60	36.60	-2	1,417	-0.14%
2022/10/13	2	36.15	6	35.81	34.80	-4	1,383	-0.29%
2022/10/12	5	36.75	4	37.05	37.20	1	1,324	0.08%
2022/10/11	10	37.07	6	36.75	36.35	4	1,265	0.32%
2022/10/07	1	37.60	6	37.57	37.25	-5	1,124	-0.44%
2022/10/04	0	0.00	2	33.73	33.80	-2	974	-0.21%
2022/09/29	0	0.00	1	33.30	33.00	-1	961	-0.10%
2022/09/28	5	33.00	0	0.00	32.90	5	961	0.52%
2022/09/27	0	0.00	5	33.88	33.95	-5	957	-0.52%
2022/09/26	2	33.45	0	0.00	33.45	2	956	0.21%
2022/09/16	0	0.00	0.7	36.55	36.50	-0.7	946	-0.07%
2022/09/13	11	36.83	1	36.80	36.95	10	972	1.03%
2022/09/06	0	0.00	1	36.00	36.00	-1	962	-0.10%
2022/09/02	0	0.00	2	36.90	37.00	-2	952	-0.21%
2022/09/01	0.1	36.75	0	0.00	36.70	0.1	942	0.01%
2022/08/31	0.1	37.35	0	0.00	37.30	0.1	928	0.01%
2022/08/29	1	37.10	0	0.00	37.35	1	910	0.11%
2022/08/25	0	37.40	0	0.00	37.50	0	871	0.00%
2022/08/23	0.1	37.35	0	0.00	37.00	0.1	838	0.01%
2022/08/22	0.1	37.90	4	38.24	37.35	-3.9	816	-0.48%
2022/08/19	1	38.10	125	38.54	38.25	-124	759	-16.33%	大賣/鉅額交易
2022/08/18	3.1	36.89	85	36.94	36.95	-81.9	642	-12.75%
2022/08/17	0	0.00	6	36.07	36.40	-6	582	-1.03%
2022/08/16	0	0.00	1	34.65	34.85	-1	524	-0.19%
2022/08/15	0.1	34.20	3	34.17	34.15	-3	510	-0.58%
2022/08/12	0	0.00	2	33.25	33.40	-2	500	-0.40%
2022/08/11	0.1	32.75	0	0.00	32.80	0.1	494	0.01%
2022/08/10	0.1	32.50	0	0.00	32.50	0.1	493	0.01%
2022/08/09	0	32.50	0	0.00	32.15	0	491	0.01%
2022/08/08	1	32.10	0	0.00	32.10	1	484	0.21%
2022/07/29	0	0.00	1	32.50	32.50	-1	487	-0.21%
2022/07/19	0.1	31.50	0	0.00	31.45	0.1	511	0.02%
2022/07/08	0	0.00	4	32.15	32.30	-4	518	-0.77%
2022/07/06	2	32.20	0	0.00	31.40	2	529	0.38%
2022/07/04	20	32.15	0	0.00	32.10	20	549	3.64%
2022/06/30	1	32.70	0	0.00	33.05	1	556	0.18%
2022/06/21	1	32.70	0	0.00	33.25	1	584	0.17%
2022/06/16	1	33.95	2	33.55	33.50	-1	574	-0.17%
2022/06/15	0	0.00	11	34.10	33.80	-11	581	-1.89%
2022/05/27	1	34.15	0	0.00	34.05	1	624	0.16%
2022/05/17	2	33.33	0	0.00	33.35	2	667	0.30%
2022/05/13	19	32.90	0	0.00	32.85	19	675	2.81%
2022/05/12	35	32.70	0	0.00	32.70	35	687	5.09%
2022/05/10	0	0.00	1	32.70	34.00	-1	693	-0.14%
2022/05/09	0.9	33.30	1	33.20	33.25	-0.2	690	-0.02%
2022/05/05	1	34.50	0	0.00	34.40	1	699	0.14%
2022/05/03	1	34.20	0	0.00	34.20	1	718	0.14%
2022/04/27	1	33.85	0	0.00	33.75	1	769	0.13%
2022/04/26	1	35.00	0	0.00	35.00	1	766	0.13%
2022/04/25	1	35.00	0	0.00	35.00	1	773	0.13%
2022/04/22	1	35.80	0	0.00	35.75	1	774	0.13%
2022/04/21	5	35.85	0	0.00	36.00	5	797	0.63%
2022/04/20	1	35.75	0	0.00	35.75	1	808	0.12%
2022/04/15	0	0.00	1	35.00	34.90	-1	903	-0.11%
2022/04/13	1	35.50	0	0.00	35.50	1	1,170	0.09%
2022/03/30	1	37.60	0	0.00	37.70	1	1,638	0.06%
2022/03/28	1	37.70	0	0.00	38.05	1	1,618	0.06%
2022/03/25	2	38.28	1	38.40	38.30	1	1,615	0.06%
2022/03/21	0	0.00	2	38.15	38.20	-2	1,590	-0.13%
2022/03/10	0	0.00	1	38.35	38.25	-1	1,596	-0.06%
2022/03/09	1	37.70	0	0.00	37.70	1	1,599	0.06%
2022/03/04	0	0.00	0	38.45	38.35	0	1,594	0.00%
2022/03/02	0	0.00	1	38.55	38.75	-1	1,609	-0.06%
2022/03/01	0	0.00	1	38.65	38.60	-1	1,610	-0.06%
2022/02/25	0	0.00	2	38.40	38.20	-2	1,619	-0.12%
2022/02/24	1	38.70	0	0.00	38.00	1	1,654	0.06%
2022/02/22	0	0.00	1	38.65	38.70	-1	1,656	-0.06%
2022/02/14	1	38.00	0	0.00	38.15	1	1,700	0.06%
2022/02/07	1	38.30	0	0.00	38.10	1	1,707	0.06%
2022/01/21	10	38.40	2	38.45	38.40	8	1,712	0.47%
2022/01/20	1	38.70	0	0.00	39.00	1	1,725	0.06%
2022/01/18	2	39.05	0	0.00	38.90	2	1,724	0.12%
2022/01/17	0	0.00	5	38.90	38.95	-5	1,720	-0.29%
2022/01/14	0	0.00	30	38.55	38.65	-30	1,719	-1.74%
2022/01/13	2	39.40	2	39.15	39.30	0	1,718	0.00%
2022/01/11	2	39.68	0	0.00	39.50	2	1,678	0.12%
2022/01/10	0	0.00	7	40.24	40.15	-7	1,653	-0.42%
2022/01/07	5	41.11	5	40.97	40.70	0	1,623	0.00%
2022/01/06	11	42.33	0	0.00	41.80	11	1,541	0.71%
2022/01/05	8	42.11	12	42.49	42.80	-4	1,360	-0.29%
2022/01/04	1	41.65	13	41.57	40.80	-12	1,101	-1.09%
2022/01/03	11	41.22	2	41.15	41.35	9	1,033	0.87%
2021/12/27	0	0.00	1	39.50	39.40	-1	1,041	-0.10%
2021/12/17	1	38.75	0	0.00	38.50	1	1,055	0.09%
2021/12/15	1	38.80	0	0.00	38.80	1	1,066	0.09%
2021/12/13	0	0.00	15	39.25	39.25	-15	1,092	-1.37%
2021/12/10	1	38.85	1	38.80	38.85	0	1,088	0.00%
2021/12/08	0	0.00	1	38.50	38.50	-1	1,076	-0.09%
2021/12/06	4	38.05	0	0.00	38.05	4	1,073	0.37%
2021/12/02	6	38.05	0	0.00	38.00	6	1,078	0.56%
2021/12/01	2	38.35	0	0.00	38.40	2	1,073	0.19%
2021/11/30	1	38.50	0	0.00	38.40	1	1,074	0.09%
2021/11/29	6	38.30	0	0.00	38.20	6	1,076	0.56%
2021/11/26	1	38.85	0	0.00	38.80	1	1,086	0.09%
2021/11/25	1	39.45	1	39.45	39.50	0	1,083	0.00%
2021/11/24	5	39.47	0	0.00	39.65	5	1,082	0.46%
2021/11/23	2	39.60	1	40.00	39.05	1	1,079	0.09%
2021/11/22	0	0.00	6	39.51	39.70	-6	1,045	-0.57%
2021/11/19	0	0.00	32	39.26	39.10	-32	1,037	-3.08%
2021/11/18	20	39.63	0	0.00	39.20	20	1,034	1.93%
2021/11/17	18	39.44	5	39.35	39.55	13	1,021	1.27%
2021/11/15	1	38.50	0	0.00	38.65	1	998	0.10%
2021/11/03	0	0.00	7	38.85	38.85	-7	1,048	-0.67%
2021/11/01	1	38.75	1	38.65	38.80	0	1,044	0.00%
2021/10/29	15	38.50	11	38.62	38.60	4	1,058	0.38%
2021/10/28	12	38.68	4	38.80	39.05	8	1,046	0.76%
2021/10/27	3	37.77	0	0.00	37.80	3	1,025	0.29%
2021/10/20	10	37.80	0	0.00	37.80	10	1,077	0.93%
2021/10/18	1	37.25	0	0.00	37.50	1	1,101	0.09%
2021/10/15	0	0.00	1	37.45	37.45	-1	1,140	-0.09%
2021/10/14	1	37.40	2	36.85	36.90	-1	1,250	-0.08%
2021/10/12	3	37.80	0	0.00	37.60	3	1,391	0.22%
2021/10/08	2	38.90	4	38.68	38.40	-2	1,463	-0.14%
2021/10/07	3	38.58	0	38.55	38.30	3	1,858	0.16%
2021/10/06	5	38.15	6	38.38	38.10	-1	1,847	-0.05%
2021/10/04	21	36.95	0	0.00	36.85	21	1,783	1.18%
2021/10/01	3	37.65	0	0.00	37.20	3	1,804	0.17%
2021/09/30	2	38.10	1	37.65	38.05	1	1,811	0.06%
2021/09/28	1	37.75	0	0.00	38.00	1	1,840	0.05%
2021/09/22	1	36.50	0	0.00	36.50	1	1,882	0.05%
2021/09/09	1	37.40	0	0.00	37.60	1	1,960	0.05%
2021/09/08	1	37.70	2	37.93	37.60	-1	1,976	-0.05%
2021/09/07	0	0.00	9	38.10	38.20	-9	1,977	-0.46%
2021/08/30	0.1	38.80	0	0.00	38.80	0.1	1,993	0.00%
2021/08/25	2	38.90	0	39.00	38.95	2	2,022	0.10%
2021/08/20	0	0.00	4	37.48	37.55	-4	2,072	-0.19%
2021/08/19	1	38.00	1	38.05	37.75	0	2,078	0.00%
2021/08/16	0	0.00	1	38.35	38.40	-1	2,086	-0.05%
2021/08/13	25.7	39.30	0	0.00	39.20	25.7	2,080	1.23%
2021/08/09	0	0.00	1	40.50	40.40	-1	2,172	-0.05%
2021/08/06	1	40.95	0	0.00	40.85	1	2,197	0.05%
2021/08/04	0	0.00	1	40.70	40.30	-1	2,282	-0.04%
2021/07/30	50	40.50	0	0.00	40.40	50	2,345	2.13%
2021/07/29	0	0.00	1	40.85	40.85	-1	2,357	-0.04%
2021/07/28	0	0.00	6	40.35	41.00	-6	2,374	-0.25%
2021/07/27	0	0.00	0	41.20	41.20	0	2,410	0.00%
2021/07/26	6	41.36	0	0.00	41.35	6	2,424	0.25%
2021/07/23	11	41.23	0	0.00	41.20	11	2,446	0.45%
2021/07/21	14	40.73	1	40.75	40.60	13	2,469	0.53%
2021/07/20	21	41.02	1	41.95	41.35	20	2,457	0.81%
2021/07/19	2	44.98	39	45.00	45.00	-37	2,360	-1.57%
2021/07/16	2	45.33	0	0.00	45.30	2	2,335	0.09%
2021/07/15	4	45.58	5	45.81	45.85	-1	2,300	-0.04%
2021/07/14	36	46.74	38	47.08	46.15	-2	2,248	-0.09%
2021/07/13	0	0.00	1	43.65	44.00	-1	1,848	-0.05%
2021/07/12	0	0.00	2	43.15	43.20	-2	1,833	-0.11%
2021/07/09	0	0.00	1	42.80	42.90	-1	1,847	-0.05%
2021/07/08	2	42.85	3	42.88	43.00	-1	1,891	-0.05%
2021/07/05	0	0.00	3	43.30	43.35	-3	2,016	-0.15%
2021/06/30	1	42.10	0	0.00	42.25	1	2,121	0.05%
2021/06/28	1	42.15	1	42.30	42.30	0	2,172	0.00%
2021/06/25	2	42.08	0	0.00	42.00	2	2,200	0.09%
2021/06/24	0	0.00	1	41.25	41.55	-1	2,257	-0.04%
2021/06/23	0	0.00	5	41.10	41.05	-5	2,305	-0.22%
2021/06/22	1	40.35	1	40.35	40.20	0	2,337	0.00%
2021/06/21	30	40.40	0	0.00	40.10	30	2,365	1.27%
2021/06/11	1	40.90	1	40.90	40.85	0	2,818	0.00%
2021/06/09	2	40.13	0	0.00	40.00	2	2,865	0.07%
2021/06/08	1	39.95	0	0.00	40.00	1	2,888	0.03%
2021/06/07	1	39.95	1	40.40	40.35	0	2,901	0.00%
2021/06/02	0	0.00	4	40.65	40.65	-4	2,943	-0.14%
2021/05/31	1	40.05	1	40.15	40.20	0	2,949	0.00%
2021/05/28	1	40.00	0	0.00	39.95	1	2,990	0.03%
2021/05/27	1	39.55	0	0.00	39.65	1	2,999	0.03%
2021/05/25	1	39.90	0	0.00	39.85	1	3,032	0.03%
2021/05/19	0	0.00	4	38.78	38.40	-4	3,246	-0.12%
2021/05/18	0	0.00	1	38.70	38.85	-1	3,251	-0.03%
2021/05/17	1	36.65	1	36.70	36.90	0	3,251	0.00%
2021/05/14	0	0.00	2	39.20	39.10	-2	3,209	-0.06%
2021/05/13	4	39.41	0	0.00	39.20	4	3,192	0.13%
2021/05/12	3	39.32	0	0.00	39.25	3	3,183	0.09%
2021/05/11	10	41.88	0	0.00	41.50	10	3,132	0.32%
2021/05/10	5	43.15	1	43.15	43.10	4	3,114	0.13%
2021/05/07	15	43.75	0	0.00	44.10	15	3,136	0.48%
2021/05/06	0	0.00	1	43.65	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	3	43.53	4	43.51	43.65	-1	3,183	-0.03%
2021/05/03	1	46.05	1	45.45	45.10	0	3,291	0.00%
2021/04/28	0	0.00	1	46.75	46.75	-1	3,402	-0.03%
2021/04/26	0	0.00	1	46.40	46.25	-1	3,494	-0.03%
2021/04/22	2	46.88	0	0.00	46.35	2	3,742	0.05%
2021/04/21	6	47.55	1	47.70	47.55	5	3,881	0.13%
2021/04/20	1	47.25	0	0.00	47.30	1	3,910	0.03%
2021/04/15	1	46.20	0	0.00	46.20	1	4,219	0.02%
2021/04/14	0	0.00	6	46.08	46.40	-6	4,309	-0.14%
2021/04/13	0	0.00	1	47.30	46.65	-1	4,709	-0.02%
2021/04/09	1	48.10	10	48.10	47.80	-9	5,091	-0.18%
2021/04/08	18	48.26	0	0.00	48.35	18	5,046	0.36%
2021/04/07	1	48.10	2	48.15	48.70	-1	5,034	-0.02%
2021/04/06	1	48.15	1	48.00	48.00	0	5,075	0.00%
2021/04/01	1	47.75	0	0.00	47.75	1	5,204	0.02%
2021/03/31	0	0.00	3	48.15	48.05	-3	5,381	-0.06%
2021/03/30	0	0.00	1	48.40	48.40	-1	5,393	-0.02%
2021/03/29	1	47.90	1	47.85	48.05	0	5,491	0.00%
2021/03/25	0	0.00	2	48.35	48.40	-2	5,565	-0.04%
2021/03/23	16	48.53	4	49.30	48.90	12	5,660	0.21%
2021/03/22	0	0.00	1	48.40	48.85	-1	5,619	-0.02%
2021/03/19	0	0.00	7	48.26	48.30	-7	5,702	-0.12%
2021/03/18	0	0.00	14	47.92	48.05	-14	6,029	-0.23%
2021/03/17	14	48.05	9	47.94	47.85	5	6,604	0.08%
2021/03/16	2	47.13	0	0.00	47.05	2	6,611	0.03%
2021/03/12	0	0.00	3	46.82	46.85	-3	6,717	-0.04%
2021/03/09	0	0.00	1	45.50	46.10	-1	6,962	-0.01%
2021/03/05	1	46.50	0	0.00	46.25	1	7,019	0.01%
2021/03/04	1	46.85	0	0.00	46.80	1	7,064	0.01%
2021/03/03	3	46.97	0	0.00	47.15	3	7,089	0.04%
2021/03/02	1	47.00	3.1	47.11	46.30	-2.1	7,058	-0.03%
2021/02/26	1	46.75	0	0.00	46.95	1	7,067	0.01%
2021/02/24	1	46.85	0	0.00	46.80	1	7,232	0.01%
2021/02/23	7	47.99	1	48.10	47.50	6	7,210	0.08%
2021/02/22	2	47.20	5	47.10	47.55	-3	7,116	-0.04%
2021/02/19	4	45.83	0	0.00	46.45	4	7,059	0.06%
2021/02/18	0	0.00	1	45.80	46.05	-1	7,137	-0.01%
2021/02/17	0	0.00	1	45.40	45.35	-1	7,136	-0.01%
2021/02/04	0	0.00	2.1	44.41	44.45	-2.1	7,126	-0.03%
2021/02/03	0	0.00	10	44.90	44.35	-10	7,123	-0.14%
2021/02/01	0	0.00	2	44.05	44.50	-2	7,110	-0.03%
2021/01/29	5	46.20	3	45.45	44.85	2	7,089	0.03%
2021/01/28	1	45.85	10	46.30	45.90	-9	7,043	-0.13%
2021/01/27	1	46.60	1	46.45	46.75	0	7,024	0.00%
2021/01/26	3	46.62	2	46.70	46.50	1	7,000	0.01%
2021/01/25	4	46.34	9	46.59	47.00	-5	6,957	-0.07%
2021/01/22	1	45.85	5	45.17	45.80	-4	6,817	-0.06%
2021/01/21	6	43.88	0	0.00	44.05	6	6,744	0.09%
2021/01/20	3	45.02	2	45.30	44.60	1	6,668	0.01%
2021/01/18	3	45.88	3	45.87	46.15	0	6,568	0.00%
2021/01/15	7	47.86	2	49.25	47.25	5	6,499	0.08%
2021/01/14	14	48.71	6	49.16	49.25	8	6,351	0.13%
2021/01/13	11	47.91	1	48.30	47.90	10	6,186	0.16%
2021/01/12	4	48.25	1	48.35	47.65	3	6,282	0.05%
2021/01/11	10	48.20	1	48.65	48.25	9	6,268	0.14%
2021/01/08	2	47.70	1	47.55	47.85	1	6,230	0.02%
2021/01/07	2	48.23	5	48.10	48.25	-3	6,210	-0.05%
2021/01/06	28	49.46	17.2	48.74	48.55	10.8	6,109	0.18%
2021/01/05	6	48.46	3	48.52	48.80	3	5,670	0.05%
2021/01/04	7	49.24	8	48.53	48.50	-1	5,539	-0.02%
2020/12/30	6.2	47.30	0	0.00	47.40	6.2	5,203	0.12%
2020/12/29	21	47.45	27	47.21	46.95	-6	5,154	-0.12%
2020/12/28	0	0.00	12	48.33	48.10	-12	5,077	-0.24%
2020/12/25	11	47.85	3	47.90	48.50	8	4,927	0.16%
2020/12/24	3	46.80	11	46.88	46.80	-8	4,727	-0.17%
2020/12/23	5	46.94	2	47.10	47.05	3	4,716	0.06%
2020/12/22	2	46.33	3	47.27	45.80	-1	4,700	-0.02%
2020/12/21	12	47.10	2	46.63	47.10	10	4,638	0.22%
2020/12/18	1	46.55	2	46.48	46.30	-1	4,550	-0.02%
2020/12/17	10	46.68	1	46.90	46.70	9	4,507	0.20%
2020/12/16	8	47.18	1	47.40	47.40	7	4,408	0.16%
2020/12/15	6	47.60	13	47.24	46.60	-7	4,289	-0.16%
2020/12/14	6	48.49	24	48.45	48.20	-18	4,139	-0.43%
2020/12/11	14	47.43	7	47.67	47.60	7	3,748	0.19%
2020/12/10	0	0.00	4	44.50	44.55	-4	3,138	-0.13%
2020/12/08	10	44.60	0	0.00	44.20	10	3,034	0.33%
2020/12/07	3	44.48	6	44.35	44.40	-3	2,953	-0.10%
2020/12/04	1	43.90	0	0.00	44.00	1	2,895	0.03%
2020/12/03	15	44.09	5	44.18	44.20	10	2,851	0.35%
2020/12/02	1	43.30	7	43.62	43.60	-6	2,768	-0.22%
2020/12/01	1	43.35	2	43.25	43.40	-1	2,770	-0.04%
2020/11/30	2	43.70	2	43.50	42.90	0	2,867	0.00%
2020/11/27	4	43.01	4	43.03	43.00	0	2,881	0.00%
2020/11/25	2	42.33	1	42.85	42.30	1	2,982	0.03%
2020/11/24	11	42.86	11	42.98	42.65	0	2,981	0.00%
2020/11/23	1	42.25	0	0.00	42.55	1	2,876	0.03%
2020/11/20	0	0.00	3	41.85	41.85	-3	2,850	-0.11%
2020/11/19	5	42.10	0	0.00	42.10	5	2,893	0.17%
2020/11/18	1	42.05	0	0.00	42.10	1	2,974	0.03%
2020/11/17	5	42.41	3	42.22	42.15	2	3,148	0.06%
2020/11/16	5	41.55	5	41.65	41.60	0	3,284	0.00%
2020/11/09	0	0.00	1	40.85	40.75	-1	3,763	-0.03%
2020/11/05	1	40.65	0	0.00	40.75	1	3,879	0.03%
2020/11/03	0	0.00	1	40.60	40.60	-1	4,019	-0.02%
2020/10/30	0	0.00	1	40.60	40.40	-1	4,138	-0.02%
2020/10/29	0	0.00	9	40.90	41.00	-9	4,260	-0.21%
2020/10/28	1	41.75	0	0.00	41.65	1	4,268	0.02%
2020/10/27	5	42.15	6	42.34	42.25	-1	4,271	-0.02%
2020/10/26	1	41.80	1	41.90	42.30	0	4,270	0.00%
2020/10/21	2	42.10	0	0.00	42.05	2	4,348	0.05%
2020/10/20	4	42.44	1	42.95	42.30	3	4,456	0.07%
2020/10/19	3	42.45	3	42.65	42.85	0	4,359	0.00%
2020/10/16	4	41.96	2	42.00	41.05	2	4,377	0.05%
2020/10/15	1	41.40	0	0.00	41.45	1	4,529	0.02%
2020/10/14	0	0.00	5	40.64	40.80	-5	4,576	-0.11%
2020/10/05	0	0.00	8	40.95	41.25	-8	5,566	-0.14%
2020/09/25	5	41.40	5	40.97	41.20	0	6,077	0.00%
2020/09/24	2	40.80	2	40.50	40.40	0	6,049	0.00%
2020/09/23	1	40.05	0	0.00	40.20	1	6,050	0.02%
2020/09/22	1	40.40	0	0.00	40.20	1	6,190	0.02%
2020/09/21	1	41.60	0	0.00	40.85	1	6,266	0.02%
2020/09/16	0	0.00	4	41.28	41.35	-4	6,514	-0.06%
2020/09/15	0	0.00	5	41.40	41.55	-5	6,828	-0.07%
2020/09/14	2	41.30	0	0.00	41.40	2	6,860	0.03%
2020/09/11	1	40.00	4	40.10	40.10	-3	6,849	-0.04%
2020/09/09	1	40.50	1	40.35	41.20	0	6,839	0.00%
2020/09/07	0	0.00	1	42.35	41.70	-1	6,812	-0.01%
2020/09/04	6	42.54	0	0.00	42.60	6	6,795	0.09%
2020/09/03	3	43.55	6	43.23	43.10	-3	6,761	-0.04%
2020/09/02	3	43.18	0	0.00	42.80	3	6,641	0.05%
2020/09/01	4	42.80	1	43.05	43.10	3	6,643	0.05%
2020/08/31	3	42.05	0	0.00	41.95	3	6,584	0.05%
2020/08/28	1	41.95	0	0.00	42.00	1	6,577	0.02%
2020/08/26	0	0.00	2	42.50	42.25	-2	6,550	-0.03%
2020/08/25	0	0.00	1	42.25	42.25	-1	6,525	-0.02%
2020/08/24	2	42.30	1	42.90	42.75	1	6,469	0.02%
2020/08/21	3	42.68	3	42.83	42.85	0	6,403	0.00%
2020/08/20	1	40.70	1	40.60	40.90	0	6,284	0.00%
2020/08/19	1	43.20	12	43.16	43.25	-11	6,081	-0.18%
2020/08/18	1	40.80	1	41.55	41.85	0	5,739	0.00%
2020/08/14	0	0.00	3	40.17	40.20	-3	5,639	-0.05%
2020/08/12	2	40.80	0	0.00	40.70	2	5,622	0.04%
2020/08/11	1	40.00	0	0.00	40.00	1	5,566	0.02%
2020/08/10	0	0.00	1	41.20	41.00	-1	5,553	-0.02%
2020/08/07	4	41.30	2	41.70	41.15	2	5,549	0.04%
2020/08/05	5	41.14	2	41.30	41.45	3	5,439	0.06%
2020/08/04	3	40.78	1	40.55	40.85	2	5,472	0.04%
2020/08/03	0	0.00	1	40.20	40.50	-1	5,366	-0.02%
2020/07/31	3	39.73	0	0.00	39.75	3	5,363	0.06%
2020/07/30	2	39.45	0	0.00	39.80	2	5,370	0.04%
2020/07/29	1	39.60	0	0.00	39.35	1	5,379	0.02%
2020/07/28	0	0.00	2	39.80	39.00	-2	5,409	-0.04%
2020/07/27	1	39.95	2	40.30	39.90	-1	5,528	-0.02%
2020/07/24	0.1	41.50	0	0.00	41.50	0.1	5,541	0.00%
2020/07/23	24	41.90	23	42.20	42.35	1	5,432	0.02%
2020/07/22	6	42.00	7	41.13	41.35	-1	5,414	-0.02%
2020/07/21	14	43.86	19	43.81	43.50	-5	5,327	-0.09%
2020/07/20	11	43.86	14	43.79	43.95	-3	5,169	-0.06%
2020/07/17	6	44.85	5	44.67	44.55	1	5,089	0.02%
2020/07/16	1	44.00	1	44.40	44.50	0	4,903	0.00%
2020/07/15	2	44.10	15	43.58	43.45	-13	4,803	-0.27%
2020/07/14	8	44.13	0	0.00	44.10	8	4,776	0.17%
2020/07/13	1	44.10	13	44.42	44.40	-12	4,729	-0.25%
2020/07/10	35	44.25	10	44.30	44.45	25	4,649	0.54%
2020/07/09	2	43.38	2	43.38	43.75	0	4,245	0.00%
2020/07/08	0	0.00	11	41.70	42.00	-11	4,064	-0.27%
2020/07/07	2	41.70	5	41.69	42.00	-3	4,020	-0.07%
2020/07/06	3	41.32	3	41.43	41.25	0	3,895	0.00%
2020/07/03	9	40.23	5	40.45	40.25	4	3,836	0.10%
2020/07/02	6	40.28	3	40.17	40.40	3	3,898	0.08%
2020/07/01	9	40.17	9	40.01	40.05	0	3,958	0.00%
2020/06/30	0	0.00	1	39.80	39.90	-1	3,875	-0.03%
2020/06/29	7	38.74	0	0.00	38.35	7	3,815	0.18%
2020/06/24	0	0.00	2	39.28	39.05	-2	3,795	-0.05%
2020/06/23	6	39.07	12	39.08	39.40	-6	3,794	-0.16%
2020/06/22	19	40.01	8	39.59	40.00	11	3,668	0.30%
2020/06/19	1	38.50	2	38.65	38.45	-1	3,386	-0.03%
2020/06/17	1	37.60	0	0.00	37.80	1	3,348	0.03%
2020/06/16	1	37.45	1	37.85	38.00	0	3,368	0.00%
2020/06/15	1	36.80	1	36.60	36.60	0	3,404	0.00%
2020/06/12	1	36.70	0	0.00	36.90	1	3,425	0.03%
2020/06/11	3	37.78	1	37.95	37.35	2	3,458	0.06%
2020/06/10	0	0.00	4	37.95	37.95	-4	3,500	-0.11%
2020/06/05	6	38.37	1	38.35	38.75	5	3,634	0.14%
2020/06/04	1	38.15	0	0.00	37.95	1	3,598	0.03%
2020/06/03	3	37.68	0	0.00	37.70	3	3,619	0.08%
2020/05/28	0	0.00	1	37.35	36.70	-1	3,613	-0.03%
2020/05/27	0	0.00	1	37.35	37.35	-1	3,604	-0.03%
2020/05/26	0	0.00	1	36.30	37.00	-1	3,549	-0.03%
2020/05/25	0	0.00	2	35.73	35.80	-2	3,519	-0.06%
2020/05/22	1	36.10	0	0.00	36.05	1	3,507	0.03%
2020/05/21	1	36.85	5	36.60	36.50	-4	3,494	-0.11%
2020/05/20	1	36.15	7	36.19	36.10	-6	3,488	-0.17%
2020/05/14	0	0.00	6	37.60	37.10	-6	3,515	-0.17%
2020/05/13	0	0.00	1	37.95	37.95	-1	3,509	-0.03%
2020/05/12	2	38.23	2	38.25	38.20	0	3,502	0.00%
2020/05/11	0	0.00	1	38.60	38.60	-1	3,486	-0.03%
2020/05/08	5	38.10	0	0.00	37.90	5	3,389	0.15%
2020/05/07	0	0.00	1	37.40	37.65	-1	3,369	-0.03%
2020/05/06	11	37.63	0	0.00	37.35	11	3,364	0.33%
2020/05/05	3	38.10	0	0.00	37.65	3	3,364	0.09%
2020/05/04	2	37.58	1	37.65	37.65	1	3,364	0.03%
2020/04/30	3	38.72	1	38.80	38.45	2	3,359	0.06%
2020/04/29	0	0.00	0.1	37.10	37.10	-0.1	3,229	0.00%
2020/04/24	2	35.80	0	0.00	35.75	2	3,281	0.06%
2020/04/23	1	35.95	0	0.00	35.85	1	3,191	0.03%
2020/04/22	2	34.10	0	0.00	34.55	2	3,150	0.06%
2020/04/20	0	0.00	2	35.45	35.45	-2	3,167	-0.06%
2020/04/17	1	35.30	0	0.00	35.20	1	3,171	0.03%
2020/04/15	1	35.10	0	0.00	35.10	1	3,179	0.03%
2020/04/13	1	34.50	0	0.00	34.50	1	3,247	0.03%
2020/04/09	1	35.00	0	0.00	34.40	1	3,353	0.03%
2020/04/08	5	34.72	3	34.73	35.00	2	3,473	0.06%
2020/04/07	1	34.25	4	34.75	34.90	-3	3,459	-0.09%
2020/04/06	1	31.45	1	32.00	32.75	0	3,453	0.00%
2020/04/01	16	29.62	15	29.55	29.80	1	3,570	0.03%
2020/03/27	0	0.00	1	28.90	28.90	-1	3,612	-0.03%
2020/03/26	2	28.60	2	28.35	28.70	0	3,601	0.00%
2020/03/25	1	28.10	1	28.20	27.70	0	3,579	0.00%
2020/03/24	1	26.75	2	26.65	26.80	-1	3,562	-0.03%
2020/03/20	0	0.00	1	25.70	25.70	-1	3,597	-0.03%
2020/03/19	0	0.00	9	25.16	23.40	-9	3,583	-0.25%
2020/03/17	2	27.18	0	0.00	26.90	2	3,842	0.05%
2020/03/16	1	28.15	1	28.95	27.80	0	3,911	0.00%
2020/03/13	3	28.38	1	29.45	28.45	2	4,071	0.05%
2020/03/12	2	32.53	1	31.90	31.50	1	4,017	0.02%
2020/03/10	1	34.00	1	34.65	35.05	0	4,013	0.00%
2020/02/27	2	37.95	0	0.00	37.20	2	4,385	0.05%
2020/02/25	1	37.50	1	38.20	38.30	0	4,392	0.00%
2020/02/24	4	37.89	1	37.95	37.95	3	4,427	0.07%
2020/02/18	2	38.28	2	38.28	38.10	0	4,567	0.00%
2020/02/17	1	38.75	0	0.00	38.80	1	4,685	0.02%
2020/02/13	0	0.00	2	39.35	38.85	-2	5,135	-0.04%
2020/02/12	0	0.00	1	39.20	39.25	-1	5,342	-0.02%
2020/02/10	0	0.00	6	37.20	38.00	-6	5,641	-0.11%
2020/02/06	1	39.25	0	0.00	39.40	1	5,885	0.02%
2020/02/05	7	38.99	0	0.00	38.90	7	5,997	0.12%
2020/02/04	0	0.00	1	39.35	39.40	-1	6,363	-0.02%
2020/02/03	2	37.45	1	36.95	38.00	1	6,511	0.02%
2020/01/31	9	40.04	0	0.00	39.80	9	6,658	0.14%
2020/01/30	4	40.31	10	41.05	40.30	-6	6,867	-0.09%
2020/01/20	5	44.80	2	44.85	44.75	3	6,931	0.04%
2020/01/16	1	44.70	1	44.60	44.70	0	7,236	0.00%
2020/01/15	2	44.25	0	0.00	44.10	2	7,475	0.03%
2020/01/14	0	0.00	1	44.55	44.45	-1	8,362	-0.01%
2020/01/13	0	0.00	1	43.75	43.60	-1	8,385	-0.01%
2020/01/09	4	43.38	3	43.50	43.20	1	8,509	0.01%
2020/01/08	2	43.18	10	43.57	43.25	-8	8,763	-0.09%
2020/01/07	10	43.12	1	43.40	43.00	9	8,956	0.10%
2020/01/06	3	44.37	0	0.00	44.15	3	9,363	0.03%
2020/01/03	1	45.75	0	0.00	45.35	1	9,819	0.01%
2020/01/02	4	46.56	6	46.32	45.90	-2	10,112	-0.02%
2019/12/31	1	46.00	1	46.05	45.80	0	10,155	0.00%
2019/12/30	0	0.00	3	46.20	46.10	-3	10,186	-0.03%
2019/12/27	6	45.58	7	45.76	46.00	-1	10,049	-0.01%
2019/12/26	1	44.10	6	44.31	44.80	-5	9,824	-0.05%
2019/12/24	1	43.85	0	0.00	43.85	1	9,720	0.01%
2019/12/23	2	43.73	4	44.01	43.75	-2	9,746	-0.02%
2019/12/19	1	43.20	0	0.00	43.20	1	9,735	0.01%
2019/12/18	3	43.60	0	0.00	43.40	3	9,748	0.03%
2019/12/17	0	0.00	5	44.00	43.90	-5	9,828	-0.05%
2019/12/16	1	44.00	3	43.85	44.10	-2	9,899	-0.02%
2019/12/13	4	44.21	1	43.90	43.70	3	10,019	0.03%
2019/12/11	0	0.00	1	44.25	45.25	-1	9,721	-0.01%
2019/12/10	6	44.90	1	44.85	44.80	5	9,684	0.05%
2019/12/09	1	44.40	0	0.00	43.85	1	9,488	0.01%
2019/12/06	5	43.69	2	43.80	44.15	3	9,472	0.03%
2019/12/05	2	43.45	1	43.35	43.30	1	9,755	0.01%
2019/12/04	7	43.54	0	0.00	43.00	7	9,952	0.07%
2019/12/03	1	44.65	6	44.21	43.90	-5	9,913	-0.05%
2019/11/29	1	43.45	0	0.00	43.15	1	9,734	0.01%
2019/11/27	3	43.25	5	43.10	43.55	-2	9,674	-0.02%
2019/11/26	0	0.00	1	43.05	43.50	-1	9,652	-0.01%
2019/11/21	0	0.00	12	41.75	42.60	-12	9,690	-0.12%
2019/11/20	1	42.25	0	0.00	42.35	1	9,701	0.01%
2019/11/19	0	0.00	1	43.55	43.20	-1	9,746	-0.01%
2019/11/15	0	0.00	5	42.90	43.05	-5	9,742	-0.05%
2019/11/14	2	42.28	3	41.83	42.20	-1	9,773	-0.01%
2019/11/13	22	42.63	4	43.23	42.10	18	9,656	0.19%
2019/11/12	13	44.60	0	0.00	44.65	13	9,317	0.14%
2019/11/11	2	45.75	9	45.43	45.20	-7	9,183	-0.08%
2019/11/08	6	45.63	8	45.54	45.70	-2	8,954	-0.02%
2019/11/07	4	45.21	4	44.86	44.95	0	8,821	0.00%
2019/11/06	10	44.08	7	43.85	44.60	3	8,649	0.03%
2019/11/05	5	44.32	2	44.25	44.05	3	8,518	0.04%
2019/11/01	12	46.45	5	46.81	45.90	7	8,267	0.08%
2019/10/31	23	45.55	44	45.61	45.70	-21	7,899	-0.27%
2019/10/30	2	45.35	3	45.28	45.00	-1	7,712	-0.01%
2019/10/29	17	44.98	17	44.95	44.75	0	7,522	0.00%
2019/10/28	24	44.20	4	44.69	44.20	20	7,296	0.27%
2019/10/25	12	44.04	10	44.23	43.80	2	7,172	0.03%
2019/10/24	8	44.57	4	45.60	44.80	4	7,057	0.06%
2019/10/23	1	46.20	1	45.55	45.05	0	6,886	0.00%
2019/10/22	12	45.98	20	46.83	46.00	-8	6,665	-0.12%
2019/10/21	1	43.70	1	44.00	44.00	0	5,805	0.00%
2019/10/18	1	43.45	2	43.60	43.60	-1	5,744	-0.02%
2019/10/17	3	43.33	5	43.02	43.35	-2	5,658	-0.04%
2019/10/16	19	44.07	20	44.46	43.05	-1	5,626	-0.02%
2019/10/15	6	43.45	2	44.13	43.30	4	5,344	0.07%
2019/10/14	6	42.35	21	43.32	44.55	-15	5,150	-0.29%
2019/10/09	3	39.42	12	40.24	40.50	-9	4,702	-0.19%
2019/10/08	1	38.60	1	38.15	38.50	0	4,309	0.00%
2019/10/07	0	0.00	2	37.30	37.35	-2	4,173	-0.05%
2019/09/26	0	0.00	11	36.20	35.60	-11	3,976	-0.28%
2019/09/24	0	0.00	2	36.45	36.00	-2	3,936	-0.05%
2019/09/23	0	0.00	1	36.10	36.45	-1	3,901	-0.03%
2019/09/20	2	36.95	0	0.00	36.10	2	3,869	0.05%
2019/09/19	11	36.39	2	36.58	36.50	9	3,745	0.24%
2019/09/18	6	36.55	2	36.73	37.00	4	3,653	0.11%
2019/09/12	6	35.89	0	0.00	36.15	6	3,531	0.17%
2019/09/11	2	34.65	10	34.60	34.70	-8	3,454	-0.23%
2019/09/10	5	35.18	0	0.00	34.80	5	3,423	0.15%
2019/09/09	9	37.22	7	37.31	35.70	2	3,350	0.06%
2019/09/06	8	36.45	29	35.84	36.60	-21	3,022	-0.69%
2019/09/05	0	0.00	2	35.35	34.85	-2	2,852	-0.07%
2019/09/03	4	35.23	1	35.35	35.20	3	2,837	0.11%
2019/08/30	2	34.85	0	0.00	34.65	2	2,772	0.07%
2019/08/28	2	33.90	0	0.00	34.30	2	2,732	0.07%
2019/08/27	1	33.90	0	0.00	33.75	1	2,691	0.04%
2019/08/22	0	0.00	1	36.00	35.75	-1	2,602	-0.04%
2019/08/20	2	35.00	5	34.99	35.05	-3	2,497	-0.12%
2019/08/19	0	0.00	1.3	35.04	35.05	-1.3	2,432	-0.05%
2019/08/16	1	32.90	1	32.90	32.90	0	2,354	0.00%
2019/08/14	2	32.65	0	0.00	31.85	2	2,345	0.09%
2019/08/05	5	31.39	5	31.20	30.80	0	2,551	0.00%
2019/08/01	1	33.35	0	0.00	33.35	1	2,703	0.04%
2019/07/31	2	33.65	2	33.45	34.00	0	2,807	0.00%
2019/07/29	0	0.00	2	35.75	35.65	-2	2,808	-0.07%
2019/07/26	7	35.51	7	35.85	35.70	0	2,837	0.00%
2019/07/24	25	34.70	3	34.80	34.65	22	2,889	0.76%
2019/07/23	20	35.50	22	35.81	35.15	-2	2,959	-0.07%
2019/07/22	1	35.15	0	0.00	35.15	1	3,052	0.03%
2019/07/18	4	35.51	0	0.00	34.90	4	3,040	0.13%
2019/07/17	0	0.00	1	35.00	35.20	-1	3,007	-0.03%
2019/07/16	1	35.70	0	0.00	35.10	1	3,048	0.03%
2019/07/15	0	0.00	1	35.20	35.15	-1	3,079	-0.03%
2019/07/11	2	36.40	2	36.35	36.80	0	3,099	0.00%
2019/07/10	1	33.70	32	35.74	35.80	-31	2,908	-1.07%
2019/07/09	5	32.40	5	32.50	32.55	0	2,876	0.00%
2019/07/08	5	32.90	5	32.40	32.35	0	2,991	0.00%
2019/07/04	5	32.50	5	32.65	32.90	0	3,180	0.00%
2019/07/02	1	32.40	0	0.00	32.30	1	3,420	0.03%
2019/06/26	4	31.35	4	31.50	31.45	0	3,933	0.00%
2019/06/25	9	31.63	9	31.50	31.45	0	4,004	0.00%
2019/06/21	3	32.25	0	0.00	31.70	3	4,317	0.07%
2019/06/19	2	31.58	2	31.45	31.65	0	4,389	0.00%
2019/06/14	11	31.55	10	31.84	31.55	1	4,557	0.02%
2019/06/13	8	32.24	12	31.75	31.50	-4	4,625	-0.09%
2019/06/06	6	30.89	1	30.65	30.65	5	5,754	0.09%
2019/05/30	10	30.95	10	31.35	31.40	0	7,087	0.00%
2019/05/29	3	30.50	3	30.65	30.75	0	7,135	0.00%
2019/05/23	19	31.00	2	31.70	30.90	17	7,217	0.24%
2019/05/22	0	0.00	2	33.05	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	5	31.93	2	32.15	32.10	3	7,191	0.04%
2019/05/14	1	30.80	1	31.50	33.00	0	7,285	0.00%
2019/05/13	0	0.00	1	33.45	32.80	-1	7,185	-0.01%
2019/05/10	10	35.54	2	34.35	33.70	8	7,109	0.11%
2019/05/09	2	35.90	1	35.70	35.45	1	6,976	0.01%
2019/05/08	1	36.05	1	36.50	35.35	0	6,904	0.00%
2019/05/07	2	37.73	0	0.00	37.35	2	6,796	0.03%
2019/05/02	1	38.80	2	38.40	38.80	-1	6,634	-0.02%
2019/04/30	0	0.00	2	37.25	37.50	-2	6,546	-0.03%
2019/04/29	4	38.18	6	38.53	37.50	-2	6,501	-0.03%
2019/04/26	7	38.99	2	38.93	38.95	5	6,379	0.08%
2019/04/24	1	37.80	0	0.00	37.85	1	6,232	0.02%
2019/04/23	0	0.00	1	38.00	37.95	-1	6,208	-0.02%
2019/04/22	1	38.80	2	39.00	38.65	-1	6,181	-0.02%
2019/04/19	2	37.65	0	0.00	37.70	2	6,119	0.03%
2019/04/18	1	38.90	0	0.00	38.25	1	6,016	0.02%
2019/04/17	3	39.25	0	0.00	39.20	3	5,932	0.05%
2019/04/16	8	40.14	6	40.22	39.50	2	5,834	0.03%
2019/04/15	1	40.20	0	0.00	40.20	1	5,761	0.02%
2019/04/12	1	40.85	0	0.00	38.95	1	5,677	0.02%
2019/04/11	1	40.40	2	40.68	40.05	-1	5,554	-0.02%
2019/04/10	4	42.35	0	0.00	41.10	4	5,459	0.07%
2019/04/09	3	41.82	4	42.21	42.90	-1	5,339	-0.02%
2019/04/08	11	44.03	10	43.87	43.05	1	5,252	0.02%
2019/04/03	3	42.42	6	43.37	43.45	-3	5,053	-0.06%
2019/04/02	0	0.00	1	39.60	39.50	-1	4,620	-0.02%
2019/04/01	2	38.85	0	0.00	39.00	2	4,567	0.04%
2019/03/28	1	40.30	3	40.08	39.05	-2	4,497	-0.04%
2019/03/27	4	40.40	7	40.49	40.75	-3	4,438	-0.07%
2019/03/26	1	40.05	0	0.00	39.00	1	4,258	0.02%
2019/03/25	0	0.00	1	37.45	38.00	-1	4,125	-0.02%
2019/03/19	5	39.40	5	38.30	38.00	0	3,894	0.00%
2019/03/18	2	38.70	1	37.80	38.65	1	3,804	0.03%
2019/03/15	2	38.85	0	0.00	38.50	2	3,726	0.05%
2019/03/14	0	0.00	68	40.49	40.65	-68	3,582	-1.90%
2019/03/13	10	39.51	12	39.85	40.30	-2	3,419	-0.06%
2019/03/12	7	39.83	407	40.08	37.55	-400	3,078	-13.00%	大賣/鉅額交易
2019/03/11	2	37.80	102	38.60	38.60	-100	2,521	-3.97%	大賣/
2019/03/08	2	34.35	2.2	34.68	35.10	-0.2	2,187	-0.01%
2019/03/07	7	34.46	9	34.80	35.10	-2	2,108	-0.09%
2019/03/06	9.1	33.08	8	33.44	34.70	1.1	1,888	0.06%
2019/03/05	4	32.20	20	32.30	31.95	-16	1,550	-1.03%
2019/03/04	5.1	29.52	16	29.55	30.40	-10.9	1,261	-0.86%
2019/02/27	0	0.00	10	28.92	28.80	-10	1,193	-0.84%
2019/02/26	1	28.30	4	28.45	28.35	-3	1,179	-0.25%
2019/02/25	1	27.55	0	0.00	27.95	1	1,128	0.09%
2019/02/22	1	27.30	0	0.00	27.30	1	1,125	0.09%
2019/02/20	12	28.25	3	27.90	28.10	9	1,163	0.77%
2019/02/18	2	28.05	1	28.20	28.00	1	1,411	0.07%
2019/02/15	0	0.00	1	25.35	26.90	-1	1,301	-0.08%
2019/01/18	2	23.80	0	0.00	23.90	2	1,193	0.17%
2019/01/04	1	22.50	0	0.00	22.50	1	1,256	0.08%
2018/12/27	3	23.90	0	0.00	23.80	3	1,344	0.22%
2018/12/26	30	23.85	0	0.00	23.60	30	1,347	2.23%
2018/12/21	1	22.80	0	0.00	23.50	1	1,362	0.07%
2018/12/20	3	23.08	0	0.00	22.95	3	1,353	0.22%
2018/12/18	1	23.90	0	0.00	23.85	1	1,350	0.07%
2018/12/13	1	25.45	1	25.30	25.20	0	1,446	0.00%
2018/12/06	0	0.00	12	24.20	24.30	-12	1,444	-0.83%
2018/12/05	2	25.30	1	25.10	25.40	1	1,438	0.07%
2018/12/04	2	25.58	1	25.60	25.65	1	1,453	0.07%
2018/12/03	14	25.00	2	25.18	25.25	12	1,434	0.84%
2018/11/23	0	0.00	1	24.20	24.15	-1	1,337	-0.07%
2018/11/22	1	24.45	0	0.00	24.35	1	1,335	0.07%
2018/11/21	1	24.10	0	0.00	24.10	1	1,312	0.08%
2018/11/19	0	0.00	1	23.75	24.10	-1	1,272	-0.08%
2018/11/16	4	24.06	5	23.85	24.00	-1	1,240	-0.08%
2018/11/15	1	23.45	0	0.00	23.45	1	1,079	0.09%
2018/11/12	1	21.70	0	0.00	21.80	1	962	0.10%
2018/11/05	0	0.00	1	21.60	21.75	-1	1,069	-0.09%
2018/11/01	1	21.80	0	0.00	21.75	1	1,075	0.09%
2018/10/22	2	21.40	0	0.00	21.35	2	1,137	0.18%
2018/10/16	6	22.00	0	0.00	21.90	6	1,109	0.54%
2018/10/05	13	25.10	0	0.00	24.30	13	1,052	1.24%
2018/10/03	0	0.00	3	26.00	26.05	-3	1,021	-0.29%
2018/10/01	1	26.25	0	0.00	26.20	1	1,030	0.10%
2018/09/28	4	26.09	1	26.15	25.90	3	1,046	0.29%
2018/09/27	1	26.00	2	26.10	25.95	-1	1,038	-0.10%
2018/09/26	7	25.99	6	26.05	26.10	1	1,034	0.10%
2018/09/19	1	27.00	0	0.00	26.85	1	918	0.11%
2018/09/17	10	27.87	6	27.97	28.20	4	920	0.43%
2018/09/13	1	26.70	1	26.95	26.60	0	928	0.00%
2018/09/12	1	26.70	1	27.00	26.95	0	926	0.00%
2018/09/11	3	26.87	1	26.95	26.95	2	927	0.22%
2018/09/10	1	27.20	2	26.78	27.05	-1	937	-0.11%
2018/09/04	1	27.90	0	0.00	28.00	1	951	0.11%
2018/08/30	3	28.60	0	0.00	28.40	3	983	0.30%
2018/08/29	1	28.60	0	0.00	28.60	1	989	0.10%
2018/08/28	0	0.00	3	28.17	28.10	-3	990	-0.30%
2018/08/27	0	0.00	1	27.65	27.75	-1	1,000	-0.10%
2018/08/24	20	27.67	0	0.00	27.60	20	1,019	1.96%
2018/08/22	1	28.10	3	27.87	28.00	-2	1,026	-0.19%
2018/08/20	2	28.00	0	0.00	27.60	2	1,039	0.19%
2018/08/17	0	0.00	1	28.20	28.00	-1	1,032	-0.10%
2018/08/16	4	27.40	1	27.75	27.65	3	1,028	0.29%
2018/08/15	176	27.76	1	27.80	28.30	175	1,018	17.18%	大買/鉅額交易
2018/08/13	1	29.65	0	0.00	29.80	1	967	0.10%
2018/08/08	1	30.90	0	0.00	30.85	1	1,059	0.09%
2018/08/03	1	30.70	0	0.00	30.80	1	1,063	0.09%
2018/08/02	2	31.10	3	31.00	30.80	-1	1,054	-0.09%
2018/08/01	3	33.10	0	0.00	33.05	3	1,061	0.28%
2018/07/27	0	0.00	1	33.20	33.00	-1	1,061	-0.09%
2018/07/26	2	32.50	0	0.00	32.65	2	1,056	0.19%
2018/07/25	0	0.00	3	32.57	32.50	-3	1,058	-0.28%
2018/07/19	30	32.85	2	32.85	32.55	28	1,094	2.56%
2018/07/17	3	31.83	0	0.00	31.90	3	1,083	0.28%
2018/07/16	7	31.94	0	0.00	31.90	7	1,086	0.64%
2018/07/13	0	0.00	1	31.50	31.70	-1	1,092	-0.09%
2018/07/12	1	31.10	0	0.00	31.45	1	1,097	0.09%
2018/07/09	0	0.00	1	31.95	31.80	-1	1,099	-0.09%
2018/07/06	2	31.08	0	0.00	30.65	2	1,088	0.18%
2018/07/03	1	32.35	0	0.00	32.15	1	1,091	0.09%
2018/07/02	2	32.75	0	0.00	32.55	2	1,095	0.18%
2018/06/28	11	32.34	0	0.00	32.10	11	1,090	1.01%
2018/06/27	11	32.80	0	0.00	32.70	11	1,087	1.01%
2018/06/26	11	32.92	0	0.00	33.00	11	1,081	1.02%
2018/06/25	50	34.15	0	0.00	34.00	50	1,063	4.70%
2018/06/22	50	34.50	0	0.00	34.45	50	1,049	4.77%
2018/06/21	0	0.00	1	35.05	35.05	-1	1,033	-0.10%
2018/06/19	1	35.50	0	0.00	35.55	1	1,031	0.10%
2018/06/15	0	0.00	1	35.95	36.80	-1	1,008	-0.10%
2018/06/13	5	36.34	0	0.00	35.95	5	991	0.50%
2018/06/12	3	36.23	0	0.00	35.80	3	975	0.31%
2018/06/08	0	0.00	1	36.40	36.05	-1	964	-0.10%
2018/06/06	1	35.65	0	0.00	35.65	1	942	0.11%
2018/06/05	2	35.70	0	0.00	35.65	2	937	0.21%
2018/05/31	0	0.00	4	35.25	35.45	-4	970	-0.41%
2018/05/28	11	35.34	0	0.00	35.35	11	975	1.13%
2018/05/24	41	35.15	0	0.00	35.20	41	968	4.23%
2018/05/23	25	35.20	0	0.00	35.15	25	977	2.56%
2018/05/22	75	35.51	0	0.00	35.55	75	984	7.62%
2018/05/21	0	0.00	2	35.35	35.15	-2	1,002	-0.20%
2018/05/18	2	35.15	0	0.00	35.05	2	1,007	0.20%
2018/05/17	1	35.75	0	0.00	35.75	1	1,004	0.10%
2018/05/16	6	35.68	0	0.00	35.55	6	991	0.61%
2018/05/15	1	39.60	0	0.00	39.50	1	928	0.11%
2018/05/09	0	0.00	1	41.30	41.00	-1	998	-0.10%
2018/05/08	1	39.20	0	0.00	39.30	1	986	0.10%
2018/04/30	2	38.33	0	0.00	38.75	2	990	0.20%
2018/04/13	1	40.45	0	0.00	40.50	1	1,069	0.09%
2018/04/03	0	0.00	1	40.15	40.10	-1	1,189	-0.08%
2018/03/31	0	0.00	1	40.70	40.75	-1	1,194	-0.08%
2018/03/30	0	0.00	1	41.25	41.00	-1	1,199	-0.08%
2018/03/22	1	41.85	0	0.00	41.70	1	1,372	0.07%
2018/03/20	1	42.10	0	0.00	42.05	1	1,465	0.07%
2018/03/14	0	0.00	0	43.15	43.15	0	1,721	0.00%
2018/03/12	1	42.65	0	0.00	42.65	1	1,768	0.06%
2018/03/07	1	43.10	1	43.40	42.85	0	1,843	0.00%
2018/02/06	1	41.05	0	0.00	41.75	1	2,182	0.05%
2018/01/23	0	46.75	0	0.00	46.75	0	2,552	0.00%
2018/01/19	2	47.20	0	0.00	47.40	2	2,660	0.08%
2018/01/12	3	47.75	0	0.00	47.80	3	3,009	0.10%
2018/01/10	0	0.00	2	48.00	48.10	-2	3,084	-0.06%
2018/01/09	0	0.00	3	47.90	48.00	-3	3,122	-0.10%
2018/01/08	2	48.73	0	0.00	48.70	2	3,146	0.06%
2018/01/04	0	0.00	2	49.45	49.45	-2	3,273	-0.06%