正崴 (2392)-永豐金-竹科券商分點個股進出

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
44.40
漲跌
▼1.85
漲幅
-4.00%
成交量
3,567張
產業
上市電子零組件類股▼4.95%
591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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科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
2024/04/19	4	44.71	0	0.00	44.40	4	2,430	0.16%
2024/04/18	4	45.70	1	46.70	46.25	3	2,388	0.13%
2024/04/17	0	44.20	0	0.00	44.45	0	2,355	0.00%
2024/04/16	0	44.20	0.1	43.45	43.50	0	2,351	0.00%
2024/04/09	0	0.00	9	46.31	46.25	-9	2,395	-0.38%
2024/04/08	1	45.90	0	0.00	45.90	1	2,389	0.04%
2024/04/03	0	0.00	1	46.35	46.35	-1	2,378	-0.04%
2024/04/02	4	46.99	0	0.00	47.00	4	2,371	0.17%
2024/04/01	1	47.85	0.1	47.00	47.10	0.9	2,388	0.04%
2024/03/29	0	0.00	1	47.70	46.40	-1	2,313	-0.04%
2024/03/28	4	46.48	0	0.00	46.00	4	2,161	0.19%
2024/03/27	9	46.43	3	46.63	47.10	6	2,122	0.28%
2024/03/25	0	0.00	2.4	45.23	45.15	-2.4	2,077	-0.11%
2024/03/22	1	44.90	0	0.00	45.00	1	2,139	0.05%
2024/03/21	4	44.80	1	44.70	44.90	3	2,252	0.13%
2024/03/20	1	44.50	2	44.90	44.40	-1	2,327	-0.04%
2024/03/19	3	44.28	11	44.05	44.05	-8	2,418	-0.33%
2024/03/18	0	0.00	8	44.30	44.00	-8	2,711	-0.30%
2024/03/15	1	44.80	0	0.00	44.15	1	3,287	0.03%
2024/03/14	0	0.00	1	44.80	44.40	-1	3,448	-0.03%
2024/03/13	3	45.63	0	0.00	45.15	3	3,437	0.09%
2024/03/12	1	43.80	2	44.55	45.20	-1	3,402	-0.03%
2024/03/11	0	0.00	2	43.90	43.90	-2	3,333	-0.06%
2024/03/07	0	0.00	1	45.80	45.45	-1	3,320	-0.03%
2024/03/05	0	0.00	2	46.45	46.50	-2	3,341	-0.06%
2024/03/04	4.2	45.87	1	46.05	45.85	3.2	3,355	0.10%
2024/03/01	0.1	45.70	2	45.58	46.05	-1.9	3,335	-0.06%
2024/02/29	0.2	45.15	0	0.00	45.45	0.2	3,380	0.01%
2024/02/23	1	44.00	0	0.00	43.90	1	3,346	0.03%
2024/02/22	0	0.00	46.6	44.12	43.90	-46.6	3,332	-1.40%
2024/02/21	46	44.14	0	0.00	44.20	46	3,323	1.38%
2024/02/20	2	43.70	1	43.60	43.50	1	3,318	0.03%
2024/02/16	1	43.20	0	0.00	43.20	1	3,320	0.03%
2024/02/15	2.1	42.59	0	0.00	42.85	2.1	3,317	0.06%
2024/02/05	2	43.60	0	0.00	43.50	2	3,335	0.06%
2024/02/02	1	43.75	0	0.00	43.70	1	3,322	0.03%
2024/02/01	2	44.23	0	0.00	44.05	2	3,319	0.06%
2024/01/29	0	0.00	5	44.50	44.80	-5	3,325	-0.15%
2024/01/25	0.2	44.85	1	44.75	44.80	-0.8	3,329	-0.02%
2024/01/24	1	45.40	0	0.00	45.00	1	3,328	0.03%
2024/01/23	0.3	44.81	0	0.00	44.75	0.3	3,330	0.01%
2024/01/22	0	0.00	0.1	44.35	44.35	-0.1	3,319	0.00%
2024/01/19	2	43.85	0	0.00	43.90	2	3,314	0.06%
2024/01/18	0	0.00	18.1	44.26	44.30	-18.1	3,292	-0.55%
2024/01/17	1	44.20	0	0.00	44.15	1	3,288	0.03%
2024/01/15	4	45.33	1.5	45.13	45.20	2.5	3,254	0.08%
2024/01/12	3	44.53	1	44.85	44.60	2	3,252	0.06%
2024/01/11	1	44.65	3	44.65	44.75	-2	3,265	-0.06%
2024/01/10	0	0.00	1	45.00	44.75	-1	3,293	-0.03%
2024/01/05	0	0.00	2.4	45.84	45.75	-2.4	3,279	-0.07%
2024/01/04	6	47.66	2	48.00	46.10	4	3,261	0.12%
2024/01/03	1.1	48.81	0	0.00	48.80	1.1	3,179	0.03%
2024/01/02	0	0.00	2	48.65	48.50	-2	3,161	-0.06%
2023/12/29	0	0.00	1	48.25	48.30	-1	3,162	-0.03%
2023/12/28	2	48.60	0	0.00	48.65	2	3,161	0.06%
2023/12/27	3	49.00	0	0.00	48.65	3	3,156	0.10%
2023/12/26	2	48.15	2	48.45	48.40	0	3,133	0.00%
2023/12/25	1.1	48.10	0	0.00	48.10	1.1	3,137	0.03%
2023/12/22	0	0.00	1	49.15	48.20	-1	3,145	-0.03%
2023/12/20	6.4	49.85	2.1	49.78	49.90	4.3	3,185	0.14%
2023/12/19	18	48.21	0	0.00	48.50	18	3,128	0.58%
2023/12/18	28.3	50.49	22	49.12	49.20	6.3	3,071	0.20%
2023/12/15	5.3	50.36	11	50.36	50.20	-5.7	2,983	-0.19%
2023/12/14	14.4	49.98	9	49.71	50.00	5.4	3,012	0.18%
2023/12/13	5	49.53	35.1	49.53	49.60	-30.1	2,903	-1.04%
2023/12/12	27	49.99	22.2	49.82	51.60	4.9	2,612	0.19%
2023/12/11	1	46.95	14.9	46.95	47.10	-13.9	2,064	-0.67%
2023/12/08	0.2	44.33	1	45.15	44.45	-0.8	1,938	-0.04%
2023/12/07	0.5	45.06	1	45.20	44.80	-0.5	1,949	-0.03%
2023/12/06	26.1	44.95	0	0.00	45.00	26.1	1,967	1.33%
2023/12/05	0.5	44.63	0	0.00	44.75	0.5	1,986	0.03%
2023/12/04	5.5	44.11	33	44.21	44.45	-27.5	1,983	-1.38%
2023/12/01	2	44.85	15	44.90	44.90	-13	1,982	-0.66%
2023/11/30	0	0.00	4	44.25	44.10	-4	2,001	-0.20%
2023/11/28	8	43.91	0.1	43.90	43.90	8	2,078	0.38%
2023/11/27	16.1	43.86	4	43.67	43.35	12.1	2,148	0.56%
2023/11/24	9.2	42.76	2	42.40	42.65	7.2	2,203	0.33%
2023/11/23	0	0.00	2	41.48	41.85	-2	2,166	-0.09%
2023/11/21	2	41.30	0	0.00	41.25	2	2,228	0.09%
2023/11/20	0	0.00	0.1	41.25	41.35	-0.1	2,237	0.00%
2023/11/17	0	0.00	1	41.00	40.90	-1	2,272	-0.04%
2023/11/16	2	40.85	0	0.00	40.90	2	2,278	0.09%
2023/11/15	1	40.75	3	40.80	41.00	-2	2,289	-0.09%
2023/11/14	0	0.00	5	40.20	40.25	-5	2,298	-0.22%
2023/11/13	4	40.40	1.1	40.74	40.60	2.9	2,331	0.12%
2023/11/09	2	39.33	0	0.00	39.10	2	2,462	0.08%
2023/11/08	0	0.00	1.1	39.78	39.65	-1.1	2,500	-0.04%
2023/11/03	0	0.00	1	38.80	38.80	-1	2,484	-0.04%
2023/10/25	1	39.55	0	0.00	39.55	1	2,609	0.04%
2023/10/20	1	38.80	0	0.00	38.95	1	2,848	0.04%
2023/10/19	0.1	39.35	0	0.00	39.25	0.1	2,886	0.00%
2023/10/18	0	0.00	1	40.15	39.80	-1	2,917	-0.03%
2023/10/17	0	0.00	2	40.80	40.70	-2	2,916	-0.07%
2023/10/16	3	40.68	0	0.00	40.75	3	2,938	0.10%
2023/10/13	0.2	41.40	1	41.45	41.30	-0.8	2,962	-0.03%
2023/10/11	0	0.00	1	40.95	41.10	-1	2,993	-0.03%
2023/10/06	2	41.10	0	0.00	41.35	2	2,980	0.07%
2023/10/02	0	0.00	0.2	41.55	41.50	-0.2	3,043	-0.01%
2023/09/28	0	0.00	1	41.25	40.90	-1	3,106	-0.03%
2023/09/27	1	40.60	2	40.75	40.35	-1	3,132	-0.03%
2023/09/26	0.5	41.23	0	0.00	40.95	0.5	3,146	0.02%
2023/09/25	6	42.00	4.6	42.42	41.90	1.4	3,118	0.05%
2023/09/21	4.3	40.99	2.2	41.03	41.35	2.1	3,053	0.07%
2023/09/20	0.3	42.35	6	42.30	41.85	-5.7	3,045	-0.19%
2023/09/19	1.4	43.31	0	0.00	42.75	1.4	3,033	0.05%
2023/09/18	0.1	43.10	0	0.00	43.10	0.1	2,978	0.00%
2023/09/15	0.3	43.18	5.4	43.19	43.00	-5.1	2,965	-0.17%
2023/09/14	0.7	43.83	4	43.95	43.50	-3.3	2,939	-0.11%
2023/09/13	5.1	44.75	0	0.00	44.40	5.1	2,898	0.18%
2023/09/12	6.3	43.91	0	0.00	43.80	6.3	2,897	0.22%
2023/09/11	3.6	43.74	10	43.52	43.80	-6.4	2,894	-0.22%
2023/09/08	8	45.01	22	44.92	44.85	-14	2,844	-0.49%
2023/09/07	1	45.90	2	45.50	45.90	-1	2,816	-0.04%
2023/09/06	1.5	45.68	0	0.00	45.80	1.5	2,882	0.05%
2023/09/05	6.7	45.72	19	45.70	45.90	-12.3	2,854	-0.43%
2023/09/04	5	46.85	0	0.00	46.65	5	2,804	0.18%
2023/09/01	6	46.68	9	46.07	45.85	-3	2,740	-0.11%
2023/08/31	7	46.66	15	46.58	46.65	-8	2,656	-0.30%
2023/08/30	3	45.10	3	45.42	45.80	0	2,554	0.00%
2023/08/29	10.1	44.23	3	44.15	44.10	7.1	2,428	0.29%
2023/08/28	2.3	43.92	0	0.00	43.80	2.3	2,421	0.10%
2023/08/25	0.2	43.13	0	0.00	43.25	0.2	2,478	0.01%
2023/08/24	0	0.00	1	43.00	43.05	-1	2,444	-0.04%
2023/08/23	0	0.00	4	42.96	42.95	-4	2,425	-0.16%
2023/08/22	8	42.20	2	42.60	42.60	6	2,386	0.25%
2023/08/21	3	42.60	0	0.00	42.40	3	2,375	0.13%
2023/08/18	0	0.00	2	43.10	42.95	-2	2,361	-0.08%
2023/08/17	2	42.55	1	42.85	42.85	1	2,326	0.04%
2023/08/16	3.2	42.30	1	42.25	42.35	2.2	2,277	0.10%
2023/08/15	0	0.00	2	41.70	42.20	-2	2,221	-0.09%
2023/08/14	6	40.07	3	40.00	39.95	3	2,106	0.14%
2023/08/09	1	39.60	0	0.00	39.45	1	2,113	0.05%
2023/08/08	0	0.00	4.6	39.81	40.00	-4.6	2,112	-0.22%
2023/08/07	2	38.80	0.6	38.75	38.75	1.4	2,087	0.07%
2023/08/04	0.1	38.60	0	0.00	38.50	0.1	2,080	0.01%
2023/08/02	5.1	38.80	2	38.25	38.25	3.1	2,074	0.15%
2023/08/01	2.1	38.70	0	0.00	38.70	2.1	2,050	0.10%
2023/07/31	0.1	39.40	0	0.00	39.00	0.1	2,043	0.00%
2023/07/27	0.1	40.10	0	0.00	40.00	0.1	1,985	0.01%
2023/07/26	1.1	40.78	1	41.30	40.50	0.1	1,964	0.01%
2023/07/25	1.1	43.02	3	43.08	43.30	-1.9	1,855	-0.10%
2023/07/24	0.1	42.80	4	43.10	43.05	-3.9	1,768	-0.22%
2023/07/21	0.1	42.95	0	0.00	42.95	0.1	1,720	0.01%
2023/07/20	3.1	42.11	0	0.00	42.20	3.1	1,692	0.18%
2023/07/19	1.1	42.90	0	0.00	42.80	1.1	1,639	0.07%
2023/07/18	1	43.25	0	0.00	43.25	1	1,633	0.06%
2023/07/17	5.1	43.75	2	43.65	43.95	3.1	1,619	0.19%
2023/07/13	3	43.30	0	0.00	42.95	3	1,683	0.18%
2023/07/12	2	43.15	0	0.00	42.80	2	1,682	0.12%
2023/07/11	5	43.35	0	0.00	43.05	5	1,709	0.29%
2023/07/06	0	0.00	7	43.52	43.70	-7	1,839	-0.38%
2023/07/05	0	0.00	4	43.78	43.50	-4	1,757	-0.23%
2023/07/04	4	43.19	3.1	43.29	43.25	0.9	1,720	0.05%
2023/06/27	1	42.20	0	0.00	42.25	1	1,705	0.06%
2023/06/26	2	42.63	12	42.61	42.55	-10	1,751	-0.57%
2023/06/20	2	41.80	0	0.00	41.60	2	1,906	0.10%
2023/06/15	0	0.00	1	41.65	41.55	-1	1,872	-0.05%
2023/06/12	0	0.00	2	42.23	41.90	-2	1,870	-0.11%
2023/06/08	1	40.95	0	0.00	40.80	1	1,797	0.06%
2023/06/05	1	42.10	1	42.10	41.95	0	1,809	0.00%
2023/06/01	0	0.00	1	41.65	41.65	-1	1,802	-0.06%
2023/05/31	3	41.82	3	41.68	41.65	0	1,784	0.00%
2023/05/29	0	0.00	1	40.30	40.30	-1	1,722	-0.06%
2023/05/26	2	39.98	0	40.00	40.00	2	1,734	0.12%
2023/05/23	0	0.00	0	40.45	40.40	0	1,756	0.00%
2023/05/19	0	0.00	1	40.10	40.05	-1	1,758	-0.06%
2023/05/17	0	0.00	2	40.05	39.90	-2	1,761	-0.11%
2023/05/16	0	0.00	14	39.57	39.50	-14	1,757	-0.80%
2023/05/15	5	39.27	0	0.00	39.50	5	1,763	0.28%
2023/05/12	1	40.75	2.2	40.71	40.80	-1.2	1,747	-0.07%
2023/05/11	0	0.00	6	40.75	40.70	-6	1,783	-0.34%
2023/05/08	1	41.90	8	42.05	42.00	-7	1,870	-0.37%
2023/05/05	3	41.72	0	0.00	41.40	3	1,910	0.16%
2023/05/04	8	42.08	3	42.20	42.15	5	1,946	0.26%
2023/05/03	0	0.00	5	42.14	42.10	-5	1,959	-0.26%
2023/04/28	0	0.00	1	41.66	41.90	-1	2,000	-0.05%
2023/04/27	1	41.15	0	0.00	41.15	1	1,989	0.05%
2023/04/26	0	0.00	1	41.20	41.30	-1	1,981	-0.05%
2023/04/25	2	40.65	0	0.00	40.60	2	1,982	0.10%
2023/04/24	1	41.35	0	0.00	41.35	1	1,956	0.05%
2023/04/21	3	41.47	0	0.00	41.45	3	1,950	0.15%
2023/04/20	0	0.00	2	42.80	42.35	-2	1,929	-0.10%
2023/04/19	5	43.31	3	43.45	43.25	2	1,909	0.10%
2023/04/18	2	43.80	5.1	43.48	42.95	-3.1	1,859	-0.16%
2023/04/17	3	43.17	1	43.20	43.35	2	1,795	0.11%
2023/04/14	1	42.95	3	43.03	43.25	-2	1,775	-0.11%
2023/04/13	2	43.10	3	43.20	43.05	-1	1,728	-0.06%
2023/04/12	22	43.17	6	42.87	43.15	16	1,639	0.97%
2023/04/11	0	0.00	21	41.75	41.75	-21	1,520	-1.38%
2023/04/06	1	41.30	0	0.00	41.40	1	1,501	0.07%
2023/03/31	1	41.35	11	41.35	41.35	-10	1,495	-0.67%
2023/03/30	1	41.60	0	0.00	41.35	1	1,482	0.07%
2023/03/29	0	0.00	5	41.20	41.95	-5	1,479	-0.34%
2023/03/28	26	41.31	0	0.00	41.40	26	1,476	1.76%
2023/03/27	3.1	42.07	2	42.90	41.70	1.1	1,461	0.07%
2023/03/24	20	42.27	24	41.51	42.85	-4	1,396	-0.29%
2023/03/23	15	40.05	1	39.75	40.05	14	1,192	1.17%
2023/03/21	0	0.00	1	39.80	39.40	-1	1,182	-0.08%
2023/03/20	1	38.95	0	0.00	39.00	1	1,161	0.09%
2023/03/17	0	0.00	3	39.57	39.10	-3	1,183	-0.25%
2023/03/16	2	38.05	0	0.00	38.30	2	1,158	0.17%
2023/03/14	1	38.90	2	38.90	38.80	-1	1,222	-0.08%
2023/03/10	1	39.55	0	0.00	39.30	1	1,346	0.07%
2023/03/07	0	0.00	0.2	40.10	40.25	-0.2	1,633	-0.01%
2023/03/06	2	40.10	1.6	39.96	40.00	0.4	1,727	0.02%
2023/03/03	0	0.00	0	39.45	39.30	0	1,789	0.00%
2023/03/02	2.1	39.35	1	39.30	39.40	1.1	1,795	0.06%
2023/03/01	3.1	38.94	0	0.00	39.00	3.1	1,778	0.18%
2023/02/24	0.1	39.75	0	0.00	39.90	0.1	1,752	0.01%
2023/02/23	0.1	39.90	0	0.00	39.90	0.1	1,738	0.01%
2023/02/22	0.1	40.00	0	0.00	40.00	0.1	1,728	0.01%
2023/02/20	0.1	40.15	0	0.00	40.05	0.1	1,730	0.01%
2023/02/17	1	39.80	0	0.00	40.05	1	1,741	0.06%
2023/02/16	0	39.95	1	40.05	40.10	-1	1,780	-0.05%
2023/02/13	2	39.70	0	0.00	39.60	2	1,831	0.11%
2023/02/10	0	0.00	7	40.53	40.35	-7	1,828	-0.38%
2023/02/09	0	0.00	2	40.58	40.75	-2	1,811	-0.11%
2023/02/06	0	0.00	5	40.06	40.10	-5	1,736	-0.29%
2023/02/02	0	0.00	1	39.25	39.55	-1	1,646	-0.06%
2023/01/31	5	38.60	2	38.33	38.55	3	1,595	0.19%
2023/01/30	6	38.28	2.2	37.94	38.00	3.9	1,579	0.24%
2023/01/13	1	36.85	0	0.00	36.85	1	1,559	0.06%
2023/01/09	1.2	37.24	0.1	37.30	37.30	1	1,680	0.06%
2023/01/06	0	0.00	0.7	37.15	37.10	-0.7	1,711	-0.04%
2023/01/05	0	0.00	0.2	37.40	37.15	-0.2	1,774	-0.01%
2023/01/04	0	0.00	1.6	37.16	37.00	-1.6	1,848	-0.08%
2022/12/30	0.4	36.93	0	0.00	36.90	0.4	2,130	0.02%
2022/12/29	0	0.00	1	36.45	36.95	-1	2,132	-0.05%
2022/12/28	2	36.73	0	0.00	36.65	2	2,133	0.09%
2022/12/27	1	37.20	1	37.30	37.30	0	2,130	0.00%
2022/12/23	1.2	36.74	0	0.00	36.85	1.2	2,139	0.05%
2022/12/20	1	36.95	1	37.20	36.85	0	2,127	0.00%
2022/12/19	1.2	37.78	0	0.00	37.85	1.2	2,122	0.05%
2022/12/16	0.2	38.20	0.2	38.40	38.40	0	2,114	0.00%
2022/12/14	0	0.00	1	38.65	38.35	-1	2,106	-0.05%
2022/12/13	1	37.95	0	0.00	37.95	1	2,097	0.05%
2022/12/12	0.1	38.20	4	37.95	38.40	-4	2,085	-0.19%
2022/12/09	0.1	38.15	2	38.25	38.25	-1.9	2,083	-0.09%
2022/12/07	4	38.79	0	0.00	38.85	4	2,051	0.20%
2022/12/06	1	39.75	5.1	39.52	39.40	-4.1	2,018	-0.20%
2022/12/05	2.3	39.41	1	39.30	39.25	1.3	1,974	0.06%
2022/12/02	6	39.58	12.2	39.62	39.90	-6.2	1,934	-0.32%
2022/12/01	11.2	38.84	2	39.05	39.20	9.2	1,848	0.50%
2022/11/30	8	39.08	8	39.42	39.40	0	1,783	0.00%
2022/11/29	13	38.99	8	39.06	38.80	5	1,697	0.29%
2022/11/28	7.2	37.40	10.2	37.50	38.20	-3	1,540	-0.20%
2022/11/25	5.2	36.86	22.3	36.84	36.35	-17.1	1,451	-1.18%
2022/11/24	9.1	36.26	1.2	36.22	36.25	7.9	1,383	0.57%
2022/11/23	0.2	35.46	0	0.00	35.45	0.2	1,373	0.01%
2022/11/22	1	35.30	0	0.00	35.25	1	1,391	0.07%
2022/11/21	0	0.00	1	35.60	35.55	-1	1,409	-0.07%
2022/11/18	0.2	35.45	1	35.75	35.70	-0.8	1,428	-0.06%
2022/11/17	0	0.00	0.4	35.60	35.55	-0.4	1,444	-0.02%
2022/11/16	3.3	35.39	0	0.00	35.30	3.3	1,460	0.22%
2022/11/15	2	35.60	0	0.00	35.85	2	1,498	0.13%
2022/11/14	1.2	35.58	4.1	35.71	35.75	-2.9	1,600	-0.18%
2022/11/11	1	34.80	0.5	34.75	34.70	0.5	1,623	0.03%
2022/11/10	1	34.75	0	0.00	35.20	1	1,644	0.06%
2022/11/09	1	35.05	0	0.00	35.40	1	1,645	0.06%
2022/11/02	0	0.00	1	34.40	34.60	-1	1,607	-0.06%
2022/11/01	0	0.00	0.7	34.10	34.10	-0.7	1,609	-0.05%
2022/10/27	0	0.00	0	34.05	34.20	0	1,596	0.00%
2022/10/26	1	33.55	0	0.00	33.40	1	1,587	0.06%
2022/10/25	0.1	34.20	0	0.00	33.95	0.1	1,573	0.01%
2022/10/24	0.2	34.65	0	0.00	34.65	0.2	1,568	0.01%
2022/10/21	1.2	34.49	0	0.00	34.40	1.2	1,560	0.08%
2022/10/20	1.4	34.91	0	0.00	34.60	1.4	1,554	0.09%
2022/10/18	2	36.63	0	0.00	36.25	2	1,466	0.14%
2022/10/17	1	36.05	1	36.80	36.80	0	1,443	0.00%
2022/10/14	1.5	36.43	12	36.46	36.60	-10.5	1,417	-0.74%
2022/10/13	1.2	36.14	299	35.21	34.80	-297.8	1,383	-21.52%	大賣/鉅額交易
2022/10/12	21	36.95	32	36.85	37.20	-11	1,324	-0.83%
2022/10/11	41	36.50	44.2	36.43	36.35	-3.2	1,265	-0.25%
2022/10/07	25.2	36.97	22.8	37.16	37.25	2.4	1,124	0.21%
2022/10/06	107	33.97	5	34.20	34.20	102	975	10.46%	大買/鉅額交易
2022/10/05	18	34.03	0.2	34.22	33.80	17.8	974	1.83%
2022/10/04	63	33.82	6	33.70	33.80	57	974	5.85%
2022/10/03	146	33.39	0	0.00	33.25	146	969	15.06%	大買/鉅額交易
2022/09/29	0.2	33.30	0	0.00	33.00	0.2	961	0.02%
2022/09/26	1	33.75	0	0.00	33.45	1	956	0.10%
2022/09/23	1	35.05	1	34.80	34.80	0	950	0.00%
2022/09/21	1	35.65	0	0.00	35.60	1	946	0.11%
2022/09/19	0	0.00	1	36.05	36.45	-1	939	-0.11%
2022/09/15	2	37.00	2	36.90	36.85	0	950	0.00%
2022/09/14	1	36.30	1	36.90	36.95	0	964	0.00%
2022/09/13	1	36.75	0	0.00	36.95	1	972	0.10%
2022/09/12	0	0.00	0.3	36.65	36.80	-0.3	974	-0.03%
2022/09/07	0	35.50	0	0.00	35.60	0	964	0.00%
2022/09/05	0.2	36.55	0	0.00	36.55	0.2	954	0.02%
2022/09/02	0.3	36.90	0	0.00	37.00	0.3	952	0.03%
2022/09/01	1	36.60	3	36.70	36.70	-2	942	-0.21%
2022/08/31	0	0.00	1	37.45	37.30	-1	928	-0.11%
2022/08/29	0.7	37.16	4	36.90	37.35	-3.3	910	-0.37%
2022/08/26	3	37.85	0	0.00	37.90	3	892	0.34%
2022/08/25	2	37.40	0	0.00	37.50	2	871	0.23%
2022/08/24	2	37.45	0	0.00	37.35	2	854	0.23%
2022/08/23	1	37.20	0	0.00	37.00	1	838	0.12%
2022/08/22	0	0.00	0	38.25	37.35	0	816	0.00%
2022/08/19	2	38.00	8	38.16	38.25	-6	759	-0.79%
2022/08/18	1	36.90	0	0.00	36.95	1	642	0.16%
2022/08/17	0	0.00	13.2	35.66	36.40	-13.2	582	-2.26%
2022/08/16	0	0.00	1	34.75	34.85	-1	524	-0.19%
2022/08/08	1	31.80	0	0.00	32.10	1	484	0.21%
2022/07/15	0	32.25	0	0.00	32.10	0	500	0.00%
2022/07/12	1	31.80	0	0.00	31.35	1	504	0.20%
2022/07/05	0	32.20	0	0.00	32.30	0	543	0.00%
2022/07/04	0	32.30	0	0.00	32.10	0	549	0.00%
2022/06/14	0	33.75	0	0.00	33.85	0	588	0.01%
2022/06/01	0.2	35.17	0	0.00	35.10	0.2	621	0.03%
2022/05/31	0	0.00	0.1	34.52	34.90	-0.1	624	-0.02%
2022/05/27	0	0.00	0.1	34.10	34.05	-0.1	624	-0.01%
2022/05/26	0	0.00	0.1	34.00	33.80	-0.1	626	-0.02%
2022/05/25	0.2	33.80	0	0.00	33.65	0.2	629	0.03%
2022/05/24	10	33.55	0	0.00	33.55	10	635	1.57%
2022/05/20	0.1	34.20	0	0.00	34.20	0.1	642	0.02%
2022/05/19	0	0.00	1	33.50	33.65	-1	644	-0.16%
2022/05/12	1	32.85	0	0.00	32.70	1	687	0.15%
2022/04/27	1	34.50	0	0.00	33.75	1	769	0.13%
2022/04/26	1	34.90	0	35.00	35.00	1	766	0.13%
2022/04/25	1	35.35	0	0.00	35.00	1	773	0.13%
2022/04/21	0	0.00	1	36.05	36.00	-1	797	-0.13%
2022/04/20	0	0.00	1	35.80	35.75	-1	808	-0.12%
2022/04/19	0	0.00	3	35.00	35.05	-3	839	-0.36%
2022/04/12	1	35.40	4	35.41	35.25	-3	1,436	-0.21%
2022/04/08	0	0.00	2	37.00	36.90	-2	1,637	-0.12%
2022/03/31	1	37.50	0	0.00	37.85	1	1,642	0.06%
2022/03/29	1	37.75	0	0.00	37.70	1	1,626	0.06%
2022/03/28	1	37.85	0	0.00	38.05	1	1,618	0.06%
2022/03/25	2	38.28	0	0.00	38.30	2	1,615	0.12%
2022/03/24	0	0.00	2	38.95	39.10	-2	1,598	-0.13%
2022/03/21	0	0.00	14	38.15	38.20	-14	1,590	-0.88%
2022/03/18	1	37.80	0	0.00	38.00	1	1,594	0.06%
2022/03/15	1	37.75	0	0.00	37.70	1	1,594	0.06%
2022/03/10	1	38.45	0	0.00	38.25	1	1,596	0.06%
2022/03/08	1	37.55	0	0.00	37.55	1	1,606	0.06%
2022/02/23	0	0.00	0.5	38.95	38.75	-0.5	1,654	-0.03%
2022/02/22	0	0.00	0.5	38.80	38.70	-0.5	1,656	-0.03%
2022/02/17	1	39.20	3	39.00	38.90	-2	1,694	-0.12%
2022/02/11	0.3	38.70	0	0.00	38.60	0.3	1,697	0.01%
2022/02/08	0	0.00	1	38.70	38.85	-1	1,700	-0.06%
2022/01/24	2	37.95	0	0.00	37.85	2	1,715	0.12%
2022/01/19	2	38.50	0	0.00	38.55	2	1,736	0.12%
2022/01/14	2	38.65	5	38.73	38.65	-3	1,719	-0.17%
2022/01/13	1	39.35	0	0.00	39.30	1	1,718	0.06%
2022/01/12	0	0.00	1	39.05	39.60	-1	1,708	-0.06%
2022/01/11	1	39.70	0	0.00	39.50	1	1,678	0.06%
2022/01/10	2	40.20	0	0.00	40.15	2	1,653	0.12%
2022/01/07	2	40.70	0	41.10	40.70	2	1,623	0.12%
2022/01/06	12	42.29	15	42.70	41.80	-3	1,541	-0.19%
2022/01/05	21	42.25	13	42.11	42.80	8	1,360	0.59%
2022/01/04	8	40.84	1	41.75	40.80	7	1,101	0.64%
2022/01/03	3	41.02	5	40.94	41.35	-2	1,033	-0.19%
2021/12/28	2	39.35	0	0.00	39.40	2	1,040	0.19%
2021/12/10	0	0.00	0.3	38.90	38.85	-0.3	1,088	-0.02%
2021/12/09	2	38.85	1	39.05	38.90	1	1,087	0.09%
2021/12/06	1	38.10	0	0.00	38.05	1	1,073	0.09%
2021/12/03	1	38.10	0	0.00	38.15	1	1,082	0.09%
2021/12/02	3	38.25	0	0.00	38.00	3	1,078	0.28%
2021/12/01	0	0.00	6	38.20	38.40	-6	1,073	-0.56%
2021/11/26	1	38.75	0	0.00	38.80	1	1,086	0.09%
2021/11/23	3	39.40	0	0.00	39.05	3	1,079	0.28%
2021/11/22	0	0.00	2	39.50	39.70	-2	1,045	-0.19%
2021/11/18	1.1	39.27	1	39.20	39.20	0.1	1,034	0.01%
2021/11/17	0	0.00	6	39.32	39.55	-6	1,021	-0.59%
2021/11/16	0	0.00	2	38.83	38.85	-2	999	-0.20%
2021/11/15	0.1	38.60	0	0.00	38.65	0.1	998	0.01%
2021/11/12	0	0.00	2	38.90	38.90	-2	991	-0.20%
2021/11/10	1	38.85	2	39.00	38.95	-1	1,017	-0.10%
2021/11/09	0	0.00	3	38.85	38.85	-3	1,027	-0.29%
2021/11/05	1	39.05	0	0.00	38.95	1	1,043	0.10%
2021/11/03	0	0.00	2	38.50	38.85	-2	1,048	-0.19%
2021/11/02	1	39.05	0	0.00	38.40	1	1,045	0.10%
2021/11/01	3	38.63	0	0.00	38.80	3	1,044	0.29%
2021/10/28	0	0.00	1	38.70	39.05	-1	1,046	-0.10%
2021/10/27	1	37.90	0	0.00	37.80	1	1,025	0.10%
2021/10/25	0	0.00	1	38.05	38.10	-1	1,036	-0.10%
2021/10/21	1	37.60	1	38.30	37.60	0	1,091	0.00%
2021/10/20	0	0.00	2	37.75	37.80	-2	1,077	-0.19%
2021/10/15	0	0.00	1	37.45	37.45	-1	1,140	-0.09%
2021/10/14	2	37.03	0	0.00	36.90	2	1,250	0.16%
2021/10/13	1	37.55	0	0.00	37.10	1	1,332	0.08%
2021/10/07	0.1	38.65	0	0.00	38.30	0.1	1,858	0.00%
2021/10/06	1	38.35	4	38.24	38.10	-3	1,847	-0.16%
2021/10/04	1	36.90	0	0.00	36.85	1	1,783	0.06%
2021/09/27	0	0.00	1	38.05	37.95	-1	1,851	-0.05%
2021/09/16	2	37.48	0	0.00	37.35	2	1,891	0.11%
2021/09/14	0	0.00	1	38.05	37.90	-1	1,907	-0.05%
2021/09/13	0	0.00	2	38.00	38.00	-2	1,917	-0.10%
2021/09/09	1	37.45	0	0.00	37.60	1	1,960	0.05%
2021/09/08	2	37.75	0	0.00	37.60	2	1,976	0.10%
2021/09/01	0	0.00	6	38.50	38.60	-6	1,996	-0.30%
2021/08/31	2	38.80	0	0.00	38.30	2	1,991	0.10%
2021/08/26	0.1	38.75	0	0.00	38.55	0.1	2,000	0.00%
2021/08/24	0	0.00	1	38.45	38.40	-1	2,039	-0.05%
2021/08/23	4	38.10	1	38.10	38.40	3	2,053	0.15%
2021/08/20	1	37.40	2	37.80	37.55	-1	2,072	-0.05%
2021/08/19	1.2	37.97	2	37.75	37.75	-0.8	2,078	-0.04%
2021/08/18	1	37.35	1	38.25	38.50	0	2,080	0.00%
2021/08/17	0.2	38.25	0	0.00	37.90	0.2	2,091	0.01%
2021/08/16	3	38.47	0	0.00	38.40	3	2,086	0.14%
2021/08/13	1	39.75	0	0.00	39.20	1	2,080	0.05%
2021/08/10	0	0.00	6	40.10	40.05	-6	2,122	-0.28%
2021/08/09	1	40.35	0	0.00	40.40	1	2,172	0.05%
2021/08/06	0	0.00	1	40.95	40.85	-1	2,197	-0.05%
2021/08/05	0	0.00	1	41.10	41.10	-1	2,223	-0.04%
2021/08/04	7	39.91	0	0.00	40.30	7	2,282	0.31%
2021/08/03	0.2	40.50	1	40.60	40.50	-0.8	2,310	-0.03%
2021/07/30	1	40.45	0	0.00	40.40	1	2,345	0.04%
2021/07/29	1	40.70	0	0.00	40.85	1	2,357	0.04%
2021/07/28	2	40.45	0	0.00	41.00	2	2,374	0.08%
2021/07/27	4	41.19	2	41.68	41.20	2	2,410	0.08%
2021/07/26	0	0.00	1	41.35	41.35	-1	2,424	-0.04%
2021/07/22	2	41.05	0	0.00	40.85	2	2,455	0.08%
2021/07/21	0	0.00	22	40.58	40.60	-22	2,469	-0.89%
2021/07/20	7	41.26	1	41.20	41.35	6	2,457	0.24%
2021/07/16	5	45.33	4	45.53	45.30	1	2,335	0.04%
2021/07/15	8	45.76	2	45.95	45.85	6	2,300	0.26%
2021/07/14	24	46.55	12	46.72	46.15	12	2,248	0.53%
2021/07/13	1	43.65	1	43.60	44.00	0	1,848	0.00%
2021/07/09	0	0.00	1	42.75	42.90	-1	1,847	-0.05%
2021/07/08	1	42.85	0.1	43.10	43.00	0.9	1,891	0.05%
2021/07/05	1	43.25	0	0.00	43.35	1	2,016	0.05%
2021/06/25	0	42.00	1	42.00	42.00	-1	2,200	-0.05%
2021/06/24	1	41.50	0	0.00	41.55	1	2,257	0.04%
2021/06/23	0	0.00	1	41.05	41.05	-1	2,305	-0.04%
2021/06/18	1	40.80	0	0.00	40.90	1	2,524	0.04%
2021/06/16	10	40.50	3	40.45	40.55	7	2,646	0.26%
2021/06/09	4	40.20	10	40.17	40.00	-6	2,865	-0.21%
2021/06/08	0	0.00	3	40.05	40.00	-3	2,888	-0.10%
2021/06/07	0	0.00	2	40.38	40.35	-2	2,901	-0.07%
2021/06/02	1	41.30	1.2	40.62	40.65	-0.2	2,943	-0.01%
2021/06/01	1	40.75	8	40.96	41.15	-7	2,940	-0.24%
2021/05/31	7	40.24	0	0.00	40.20	7	2,949	0.24%
2021/05/28	3	40.00	1	39.80	39.95	2	2,990	0.07%
2021/05/26	1	39.75	0	0.00	39.75	1	3,014	0.03%
2021/05/25	1	39.85	5	39.98	39.85	-4	3,032	-0.13%
2021/05/24	0	0.00	8	38.97	39.10	-8	3,059	-0.26%
2021/05/21	0	0.00	1	38.65	38.65	-1	3,162	-0.03%
2021/05/19	3	38.50	0	0.00	38.40	3	3,246	0.09%
2021/05/18	1	38.80	18	38.29	38.85	-17	3,251	-0.52%
2021/05/17	2	36.70	1	37.55	36.90	1	3,251	0.03%
2021/05/13	4	38.65	2	39.80	39.20	2	3,192	0.06%
2021/05/12	2	40.13	18	40.12	39.25	-16	3,183	-0.50%
2021/05/11	3	42.07	11	41.95	41.50	-8	3,132	-0.26%
2021/05/07	0	0.00	1	43.90	44.10	-1	3,136	-0.03%
2021/05/06	0	0.00	2	43.20	42.95	-2	3,140	-0.06%
2021/05/05	4	43.40	0	0.00	43.10	4	3,143	0.13%
2021/05/04	2	44.30	1	44.60	43.65	1	3,183	0.03%
2021/05/03	2	45.23	0	0.00	45.10	2	3,291	0.06%
2021/04/29	0	0.00	1	46.50	46.35	-1	3,338	-0.03%
2021/04/28	1	46.80	0	0.00	46.75	1	3,402	0.03%
2021/04/27	1	46.70	0	0.00	46.55	1	3,484	0.03%
2021/04/26	3	46.38	0	0.00	46.25	3	3,494	0.09%
2021/04/22	3	47.20	4	46.45	46.35	-1	3,742	-0.03%
2021/04/21	0	0.00	2	47.35	47.55	-2	3,881	-0.05%
2021/04/20	1	47.25	0	0.00	47.30	1	3,910	0.03%
2021/04/19	1	46.85	0	0.00	46.80	1	4,077	0.02%
2021/04/16	3	46.53	0	0.00	46.80	3	4,170	0.07%
2021/04/15	0.1	46.20	0	0.00	46.20	0.1	4,219	0.00%
2021/04/14	1	46.00	0	0.00	46.40	1	4,309	0.02%
2021/04/13	6	47.12	0	0.00	46.65	6	4,709	0.13%
2021/04/12	5.2	47.45	1	47.40	47.40	4.2	4,822	0.09%
2021/04/09	6	47.93	0	0.00	47.80	6	5,091	0.12%
2021/04/08	3.3	48.21	1	48.25	48.35	2.3	5,046	0.05%
2021/04/07	1	48.15	3	48.27	48.70	-2	5,034	-0.04%
2021/04/06	4	47.98	1	48.00	48.00	3	5,075	0.06%
2021/04/01	6	47.96	1	47.70	47.75	5	5,204	0.10%
2021/03/30	3	47.95	14	48.01	48.40	-11	5,393	-0.20%
2021/03/29	10	48.00	0	0.00	48.05	10	5,491	0.18%
2021/03/26	1	48.20	0	0.00	48.35	1	5,526	0.02%
2021/03/25	0	0.00	1	48.45	48.40	-1	5,565	-0.02%
2021/03/24	2	48.38	0	0.00	48.50	2	5,578	0.04%
2021/03/23	4	48.48	0	0.00	48.90	4	5,660	0.07%
2021/03/22	1	48.80	0	0.00	48.85	1	5,619	0.02%
2021/03/19	0	0.00	3	48.23	48.30	-3	5,702	-0.05%
2021/03/18	28	48.05	0	0.00	48.05	28	6,029	0.46%
2021/03/17	17	47.90	2	48.08	47.85	15	6,604	0.23%
2021/03/16	5	47.15	10	47.00	47.05	-5	6,611	-0.08%
2021/03/12	1	46.80	0	0.00	46.85	1	6,717	0.01%
2021/03/10	1	46.00	0	0.00	45.95	1	6,845	0.01%
2021/03/09	0	0.00	0	45.85	46.10	0	6,962	0.00%
2021/03/05	0	0.00	2	46.35	46.25	-2	7,019	-0.03%
2021/03/03	3	46.80	2	47.10	47.15	1	7,089	0.01%
2021/03/02	3	46.70	2	46.75	46.30	1	7,058	0.01%
2021/02/26	0	0.00	1	46.95	46.95	-1	7,067	-0.01%
2021/02/25	0	0.00	0	47.20	47.15	0	7,192	0.00%
2021/02/24	2	46.95	0	0.00	46.80	2	7,232	0.03%
2021/02/23	15	47.93	37	47.78	47.50	-22	7,210	-0.31%
2021/02/22	27	47.51	3	47.25	47.55	24	7,116	0.34%
2021/02/19	0	0.00	3	46.02	46.45	-3	7,059	-0.04%
2021/02/18	5	45.80	0	0.00	46.05	5	7,137	0.07%
2021/02/17	2	45.40	0	45.00	45.35	2	7,136	0.03%
2021/02/04	0	0.00	2	44.70	44.45	-2	7,126	-0.03%
2021/02/03	0.7	44.60	1	44.30	44.35	-0.3	7,123	0.00%
2021/02/02	1	44.75	0	0.00	44.80	1	7,118	0.01%
2021/02/01	0	0.00	4	44.40	44.50	-4	7,110	-0.06%
2021/01/29	10	44.60	0	0.00	44.85	10	7,089	0.14%
2021/01/28	0	0.00	17	46.16	45.90	-17	7,043	-0.24%
2021/01/27	2	46.60	0	0.00	46.75	2	7,024	0.03%
2021/01/25	1	47.00	1	46.95	47.00	0	6,957	0.00%
2021/01/22	1	45.75	3	45.43	45.80	-2	6,817	-0.03%
2021/01/21	4	44.24	8	44.35	44.05	-4	6,744	-0.06%
2021/01/20	5	45.05	11	44.91	44.60	-6	6,668	-0.09%
2021/01/19	0	0.00	1	46.55	46.20	-1	6,593	-0.02%
2021/01/18	5	45.25	5	46.20	46.15	0	6,568	0.00%
2021/01/15	21	48.60	0	0.00	47.25	21	6,499	0.32%
2021/01/14	26	49.07	10	48.20	49.25	16	6,351	0.25%
2021/01/13	0	0.00	41	47.88	47.90	-41	6,186	-0.66%
2021/01/12	10	48.28	17	48.32	47.65	-7	6,282	-0.11%
2021/01/11	1	48.00	4	48.34	48.25	-3	6,268	-0.05%
2021/01/08	3	47.65	1	47.65	47.85	2	6,230	0.03%
2021/01/07	3	48.38	1	48.15	48.25	2	6,210	0.03%
2021/01/06	45	49.29	8	48.01	48.55	37	6,109	0.61%
2021/01/05	15	48.77	10	48.93	48.80	5	5,670	0.09%
2021/01/04	62	49.39	57	49.79	48.50	5	5,539	0.09%
2020/12/31	1	47.15	6	47.00	47.10	-5	5,229	-0.10%
2020/12/30	2	47.68	2	46.60	47.40	0	5,203	0.00%
2020/12/29	1	47.25	3	46.95	46.95	-2	5,154	-0.04%
2020/12/28	5	48.09	0	0.00	48.10	5	5,077	0.10%
2020/12/25	29	47.60	3	47.95	48.50	26	4,927	0.53%
2020/12/24	1	47.15	0	0.00	46.80	1	4,727	0.02%
2020/12/23	5	47.17	11	47.00	47.05	-6	4,716	-0.13%
2020/12/22	7	47.26	8	46.15	45.80	-1	4,700	-0.02%
2020/12/21	3	46.97	3	46.87	47.10	0	4,638	0.00%
2020/12/18	1	46.30	29	46.51	46.30	-28	4,550	-0.62%
2020/12/17	16	46.87	36.1	46.50	46.70	-20.1	4,507	-0.45%
2020/12/16	21	47.49	8	47.60	47.40	13	4,408	0.29%
2020/12/15	2	47.40	8	47.14	46.60	-6	4,289	-0.14%
2020/12/14	18	47.68	5.4	48.08	48.20	12.6	4,139	0.30%
2020/12/11	13	47.46	19.4	47.43	47.60	-6.4	3,748	-0.17%
2020/12/10	2	44.18	16.4	44.30	44.55	-14.4	3,138	-0.46%
2020/12/08	1	44.70	5	43.95	44.20	-4	3,034	-0.13%
2020/12/07	0.1	43.65	1	44.25	44.40	-0.9	2,953	-0.03%
2020/12/04	0	0.00	1	43.80	44.00	-1	2,895	-0.03%
2020/12/03	0	0.00	1	44.00	44.20	-1	2,851	-0.04%
2020/12/02	2	43.60	0	0.00	43.60	2	2,768	0.07%
2020/12/01	2	43.15	1	43.35	43.40	1	2,770	0.04%
2020/11/30	2	42.90	11	43.21	42.90	-9	2,867	-0.31%
2020/11/27	0	0.00	17	43.04	43.00	-17	2,881	-0.59%
2020/11/26	2	42.70	0	0.00	42.65	2	2,960	0.07%
2020/11/25	3	42.35	0	0.00	42.30	3	2,982	0.10%
2020/11/24	12	43.09	1	42.70	42.65	11	2,981	0.37%
2020/11/23	1	42.55	2	42.25	42.55	-1	2,876	-0.03%
2020/11/18	0	0.00	2	42.20	42.10	-2	2,974	-0.07%
2020/11/17	0	0.00	2	42.45	42.15	-2	3,148	-0.06%
2020/11/13	0	0.00	0.1	41.35	41.40	-0.1	3,627	0.00%
2020/11/12	1	41.50	1	41.55	41.50	0	3,711	0.00%
2020/11/09	0	0.00	2	40.80	40.75	-2	3,763	-0.05%
2020/11/04	0	0.00	4	40.73	40.65	-4	3,907	-0.10%
2020/11/03	2	40.60	0	0.00	40.60	2	4,019	0.05%
2020/10/29	1	40.90	0	0.00	41.00	1	4,260	0.02%
2020/10/28	6	42.11	0	0.00	41.65	6	4,268	0.14%
2020/10/27	2	42.28	0	0.00	42.25	2	4,271	0.05%
2020/10/26	1	41.95	0	0.00	42.30	1	4,270	0.02%
2020/10/23	2	41.90	7	42.11	41.95	-5	4,283	-0.12%
2020/10/22	1.4	42.03	0	0.00	42.10	1.4	4,342	0.03%
2020/10/21	1	42.05	5	41.80	42.05	-4	4,348	-0.09%
2020/10/20	13	42.35	4	43.11	42.30	9	4,456	0.20%
2020/10/19	7	42.33	4	41.93	42.85	3	4,359	0.07%
2020/10/16	6	41.73	6	41.70	41.05	0	4,377	0.00%
2020/10/15	0	0.00	6	41.58	41.45	-6	4,529	-0.13%
2020/10/12	4	40.39	0	0.00	40.60	4	4,894	0.08%
2020/10/05	3	41.25	0	0.00	41.25	3	5,566	0.05%
2020/09/30	0	0.00	3	41.07	40.90	-3	5,753	-0.05%
2020/09/25	1	40.45	1	40.55	41.20	0	6,077	0.00%
2020/09/24	0	0.00	1	40.35	40.40	-1	6,049	-0.02%
2020/09/22	1	40.00	0	0.00	40.20	1	6,190	0.02%
2020/09/21	1	40.95	2	40.85	40.85	-1	6,266	-0.02%
2020/09/18	1	41.20	0	0.00	41.75	1	6,300	0.02%
2020/09/17	0	0.00	4	41.25	41.35	-4	6,348	-0.06%
2020/09/15	2	41.55	0	0.00	41.55	2	6,828	0.03%
2020/09/14	1	41.35	1	41.40	41.40	0	6,860	0.00%
2020/09/11	1	40.50	2	40.65	40.10	-1	6,849	-0.01%
2020/09/10	2	40.80	0	0.00	40.60	2	6,820	0.03%
2020/09/09	2	40.60	0	0.00	41.20	2	6,839	0.03%
2020/09/08	1	41.70	0	0.00	41.65	1	6,812	0.01%
2020/09/07	1	41.80	0	0.00	41.70	1	6,812	0.01%
2020/09/04	6	42.30	0	0.00	42.60	6	6,795	0.09%
2020/09/03	6	43.25	4	43.18	43.10	2	6,761	0.03%
2020/09/02	2	42.80	0	0.00	42.80	2	6,641	0.03%
2020/09/01	2	42.90	6	42.84	43.10	-4	6,643	-0.06%
2020/08/31	3	42.00	1	41.95	41.95	2	6,584	0.03%
2020/08/28	1	42.35	0	0.00	42.00	1	6,577	0.02%
2020/08/26	5	42.44	0	0.00	42.25	5	6,550	0.08%
2020/08/24	11	42.36	0	0.00	42.75	11	6,469	0.17%
2020/08/21	7	42.41	0	0.00	42.85	7	6,403	0.11%
2020/08/20	4	41.03	6	40.97	40.90	-2	6,284	-0.03%
2020/08/19	4	42.90	11	43.38	43.25	-7	6,081	-0.12%
2020/08/18	10	41.44	0	0.00	41.85	10	5,739	0.17%
2020/08/17	1	41.35	2	41.45	41.35	-1	5,670	-0.02%
2020/08/12	0	0.00	0	40.70	40.70	0	5,622	0.00%
2020/08/11	4	40.43	0	0.00	40.00	4	5,566	0.07%
2020/08/10	2	41.23	1	41.00	41.00	1	5,553	0.02%
2020/08/06	0	0.00	2	41.38	41.05	-2	5,466	-0.04%
2020/08/05	3	41.10	2	41.28	41.45	1	5,439	0.02%
2020/08/04	6	40.71	4	40.73	40.85	2	5,472	0.04%
2020/08/03	1	40.25	0	0.00	40.50	1	5,366	0.02%
2020/07/31	0.4	39.80	0	0.00	39.75	0.4	5,363	0.01%
2020/07/30	0.5	39.80	0	0.00	39.80	0.5	5,370	0.01%
2020/07/28	1	39.20	0	0.00	39.00	1	5,409	0.02%
2020/07/24	4	42.36	0	0.00	41.50	4	5,541	0.07%
2020/07/23	0	0.00	1	42.10	42.35	-1	5,432	-0.02%
2020/07/22	0	0.00	6	41.58	41.35	-6	5,414	-0.11%
2020/07/21	4	43.83	6	43.69	43.50	-2	5,327	-0.04%
2020/07/17	9	44.96	7	45.03	44.55	2	5,089	0.04%
2020/07/16	5	44.37	3	44.20	44.50	2	4,903	0.04%
2020/07/15	0	0.00	1	43.55	43.45	-1	4,803	-0.02%
2020/07/14	6	44.10	0	0.00	44.10	6	4,776	0.13%
2020/07/13	1	44.55	2	44.25	44.40	-1	4,729	-0.02%
2020/07/10	29	44.47	9	44.13	44.45	20	4,649	0.43%
2020/07/09	4	43.21	5	43.13	43.75	-1	4,245	-0.02%
2020/07/08	2	42.00	0	0.00	42.00	2	4,064	0.05%
2020/07/07	2	41.75	1	42.00	42.00	1	4,020	0.02%
2020/07/06	0	0.00	7	40.89	41.25	-7	3,895	-0.18%
2020/07/03	5	40.01	0	0.00	40.25	5	3,836	0.13%
2020/07/01	1	40.30	5	40.25	40.05	-4	3,958	-0.10%
2020/06/30	2	39.38	1	39.55	39.90	1	3,875	0.03%
2020/06/29	1	38.50	5	38.55	38.35	-4	3,815	-0.10%
2020/06/24	1	39.30	0	0.00	39.05	1	3,795	0.03%
2020/06/23	6	39.25	6	39.07	39.40	0	3,794	0.00%
2020/06/22	7	39.88	42	39.25	40.00	-35	3,668	-0.95%
2020/06/19	1	38.50	12	38.29	38.45	-11	3,386	-0.32%
2020/06/11	1	37.60	0	0.00	37.35	1	3,458	0.03%
2020/06/09	4	37.88	4	37.80	37.80	0	3,634	0.00%
2020/06/08	0	0.00	3	38.15	38.20	-3	3,693	-0.08%
2020/06/05	2	38.30	1	38.50	38.75	1	3,634	0.03%
2020/06/04	11	37.80	1	38.10	37.95	10	3,598	0.28%
2020/06/03	0	0.00	7	37.69	37.70	-7	3,619	-0.19%
2020/06/02	1	37.45	0	0.00	37.40	1	3,603	0.03%
2020/05/28	2	36.63	0	0.00	36.70	2	3,613	0.06%
2020/05/27	6	36.90	3	37.45	37.35	3	3,604	0.08%
2020/05/26	0	0.00	5	36.45	37.00	-5	3,549	-0.14%
2020/05/25	5	35.45	0	0.00	35.80	5	3,519	0.14%
2020/05/22	3	36.23	0	0.00	36.05	3	3,507	0.09%
2020/05/21	2	36.70	0	0.00	36.50	2	3,494	0.06%
2020/05/18	0	0.00	1	36.50	36.10	-1	3,519	-0.03%
2020/05/15	4	36.75	1	36.35	36.35	3	3,531	0.08%
2020/05/13	6	37.83	2	37.85	37.95	4	3,509	0.11%
2020/05/12	2	38.13	0	0.00	38.20	2	3,502	0.06%
2020/05/11	28	38.76	2.7	38.53	38.60	25.3	3,486	0.73%
2020/05/08	1	38.00	2	38.05	37.90	-1	3,389	-0.03%
2020/05/06	1	37.55	0	0.00	37.35	1	3,364	0.03%
2020/05/05	5	37.95	0	0.00	37.65	5	3,364	0.15%
2020/05/04	1	37.65	1	37.80	37.65	0	3,364	0.00%
2020/04/30	1	38.20	5	38.78	38.45	-4	3,359	-0.12%
2020/04/29	0	0.00	1	36.70	37.10	-1	3,229	-0.03%
2020/04/28	1	36.25	1	36.40	36.30	0	3,230	0.00%
2020/04/27	4	35.73	2	35.90	36.00	2	3,293	0.06%
2020/04/24	7	36.12	2	36.10	35.75	5	3,281	0.15%
2020/04/23	0	0.00	2	36.00	35.85	-2	3,191	-0.06%
2020/04/22	1	34.10	2	34.10	34.55	-1	3,150	-0.03%
2020/04/21	0	0.00	3	34.93	34.25	-3	3,148	-0.10%
2020/04/17	2	35.45	2	36.13	35.20	0	3,171	0.00%
2020/04/16	0	0.00	5	35.55	35.55	-5	3,164	-0.16%
2020/04/15	2.7	35.37	14	35.34	35.10	-11.3	3,179	-0.36%
2020/04/14	1	34.90	0	0.00	34.90	1	3,204	0.03%
2020/04/10	11	34.63	1	34.45	34.65	10	3,279	0.30%
2020/04/09	15	34.80	13	34.95	34.40	2	3,353	0.06%
2020/04/07	5	34.69	12	34.21	34.90	-7	3,459	-0.20%
2020/04/06	4	31.36	3	31.93	32.75	1	3,453	0.03%
2020/04/01	0	0.00	2	29.73	29.80	-2	3,570	-0.06%
2020/03/31	1	29.35	1	29.15	29.25	0	3,641	0.00%
2020/03/30	1	29.20	0	0.00	29.50	1	3,626	0.03%
2020/03/27	6	28.77	0	0.00	28.90	6	3,612	0.17%
2020/03/26	5	28.60	5	29.00	28.70	0	3,601	0.00%
2020/03/25	0	0.00	10	28.35	27.70	-10	3,579	-0.28%
2020/03/24	0	0.00	38	26.60	26.80	-38	3,562	-1.07%
2020/03/19	38	23.50	1	24.00	23.40	37	3,583	1.03%
2020/03/18	1	26.00	7	26.69	26.00	-6	3,620	-0.17%
2020/03/17	0	0.00	3	26.80	26.90	-3	3,842	-0.08%
2020/03/16	15	28.55	3	28.87	27.80	12	3,911	0.31%
2020/03/13	3	28.40	0	0.00	28.45	3	4,071	0.07%
2020/03/12	2	31.78	1	34.20	31.50	1	4,017	0.02%
2020/03/10	1	34.50	2	34.33	35.05	-1	4,013	-0.02%
2020/03/09	2	35.35	10	35.70	35.00	-8	4,066	-0.20%
2020/03/06	1	37.05	0	0.00	36.75	1	4,173	0.02%
2020/03/05	0	0.00	10	37.70	37.65	-10	4,251	-0.24%
2020/03/04	1	36.80	0	0.00	37.00	1	4,308	0.02%
2020/03/03	0	0.00	10	37.35	37.20	-10	4,322	-0.23%
2020/02/27	1	37.65	0	0.00	37.20	1	4,385	0.02%
2020/02/26	1	37.80	0	0.00	38.20	1	4,383	0.02%
2020/02/24	21	38.00	0	0.00	37.95	21	4,427	0.47%
2020/02/21	2	38.45	0	0.00	38.35	2	4,472	0.04%
2020/02/20	3	38.83	0	0.00	38.75	3	4,492	0.07%
2020/02/19	1	38.50	0	0.00	38.85	1	4,531	0.02%
2020/02/18	1	38.20	0	0.00	38.10	1	4,567	0.02%
2020/02/14	10	39.45	0	0.00	39.40	10	5,007	0.20%
2020/02/13	1	38.90	0	0.00	38.85	1	5,135	0.02%
2020/02/12	2	39.15	0	0.00	39.25	2	5,342	0.04%
2020/02/11	0	0.00	5	38.80	38.90	-5	5,467	-0.09%
2020/02/10	6	38.03	0	0.00	38.00	6	5,641	0.11%
2020/02/07	1	39.00	0	0.00	38.60	1	5,764	0.02%
2020/02/05	1	39.40	0	0.00	38.90	1	5,997	0.02%
2020/01/31	1	40.65	2	40.30	39.80	-1	6,658	-0.02%
2020/01/30	4	40.43	1	40.30	40.30	3	6,867	0.04%
2020/01/17	1	44.80	1	45.20	44.75	0	7,059	0.00%
2020/01/14	20	44.45	0	0.00	44.45	20	8,362	0.24%
2020/01/13	2	43.45	0	0.00	43.60	2	8,385	0.02%
2020/01/10	6	42.80	21	43.52	43.40	-15	8,464	-0.18%
2020/01/09	1	43.35	6	43.49	43.20	-5	8,509	-0.06%
2020/01/08	2	43.45	1	43.40	43.25	1	8,763	0.01%
2020/01/07	1	43.00	0	0.00	43.00	1	8,956	0.01%
2020/01/03	2	45.40	0	0.00	45.35	2	9,819	0.02%
2020/01/02	1	45.85	3	46.60	45.90	-2	10,112	-0.02%
2019/12/30	15	46.09	14	46.04	46.10	1	10,186	0.01%
2019/12/27	1	45.70	1	45.50	46.00	0	10,049	0.00%
2019/12/26	2	44.33	14	44.82	44.80	-12	9,824	-0.12%
2019/12/25	8	43.84	0	0.00	43.85	8	9,696	0.08%
2019/12/23	2	44.00	0	0.00	43.75	2	9,746	0.02%
2019/12/20	0	0.00	1	43.60	43.45	-1	9,733	-0.01%
2019/12/19	1	43.25	0	0.00	43.20	1	9,735	0.01%
2019/12/16	1	43.95	0	0.00	44.10	1	9,899	0.01%
2019/12/13	1	44.00	7	44.07	43.70	-6	10,019	-0.06%
2019/12/12	6	44.94	6	45.68	44.65	0	9,924	0.00%
2019/12/11	3	44.98	0	0.00	45.25	3	9,721	0.03%
2019/12/10	6	44.83	9	44.84	44.80	-3	9,684	-0.03%
2019/12/09	1	44.25	5	44.50	43.85	-4	9,488	-0.04%
2019/12/06	0	0.00	6	44.06	44.15	-6	9,472	-0.06%
2019/12/05	1	43.50	0	0.00	43.30	1	9,755	0.01%
2019/12/04	2	43.70	1	43.10	43.00	1	9,952	0.01%
2019/12/03	9	44.16	12	44.08	43.90	-3	9,913	-0.03%
2019/12/02	2	42.83	0	0.00	43.50	2	9,777	0.02%
2019/11/29	0	0.00	1	43.05	43.15	-1	9,734	-0.01%
2019/11/28	6	43.24	0	0.00	43.45	6	9,673	0.06%
2019/11/27	2	43.40	0	0.00	43.55	2	9,674	0.02%
2019/11/26	1	43.00	1	43.30	43.50	0	9,652	0.00%
2019/11/21	1	41.90	2	42.78	42.60	-1	9,690	-0.01%
2019/11/20	2	42.40	1	43.10	42.35	1	9,701	0.01%
2019/11/19	1	43.40	1	43.15	43.20	0	9,746	0.00%
2019/11/18	0	0.00	2	43.48	43.50	-2	9,730	-0.02%
2019/11/15	2	42.70	27	42.67	43.05	-25	9,742	-0.26%
2019/11/14	26	42.22	4	41.75	42.20	22	9,773	0.23%
2019/11/13	17	42.62	8	41.98	42.10	9	9,656	0.09%
2019/11/12	10	44.80	3	44.72	44.65	7	9,317	0.08%
2019/11/11	13	45.77	9	45.18	45.20	4	9,183	0.04%
2019/11/08	3	45.12	4	45.51	45.70	-1	8,954	-0.01%
2019/11/07	8	45.07	8	44.88	44.95	0	8,821	0.00%
2019/11/06	3	44.20	3	44.72	44.60	0	8,649	0.00%
2019/11/05	8	44.33	8	44.04	44.05	0	8,518	0.00%
2019/11/04	6	45.46	1	45.70	45.00	5	8,393	0.06%
2019/11/01	17	46.05	14	46.42	45.90	3	8,267	0.04%
2019/10/31	10	45.21	9	45.74	45.70	1	7,899	0.01%
2019/10/30	6	44.99	5	45.05	45.00	1	7,712	0.01%
2019/10/29	8	45.28	25	44.85	44.75	-17	7,522	-0.23%
2019/10/28	21	44.23	20	44.72	44.20	1	7,296	0.01%
2019/10/25	4	44.25	17	44.61	43.80	-13	7,172	-0.18%
2019/10/24	37	45.07	22	45.75	44.80	15	7,057	0.21%
2019/10/23	21	45.17	8	45.71	45.05	13	6,886	0.19%
2019/10/22	23	46.28	67	47.00	46.00	-44	6,665	-0.66%
2019/10/21	20	43.92	24	43.75	44.00	-4	5,805	-0.07%
2019/10/18	47	43.56	9	43.45	43.60	38	5,744	0.66%
2019/10/17	4	43.05	32	43.06	43.35	-28	5,658	-0.49%
2019/10/16	53	43.71	18	43.94	43.05	35	5,626	0.62%
2019/10/15	3	43.75	16	43.52	43.30	-13	5,344	-0.24%
2019/10/14	26	42.32	42	42.42	44.55	-16	5,150	-0.31%
2019/10/09	52	40.08	96	39.53	40.50	-44	4,702	-0.94%
2019/10/08	105	38.53	68	39.06	38.50	37	4,309	0.86%	大買/
2019/10/07	63	37.30	50	37.25	37.35	13	4,173	0.31%
2019/10/04	20	36.55	55.7	36.44	36.55	-35.7	4,071	-0.88%
2019/10/03	1	34.90	9	35.15	35.05	-8	3,990	-0.20%
2019/10/02	1	34.80	0	0.00	35.40	1	3,985	0.03%
2019/10/01	21	35.20	0	0.00	35.20	21	3,992	0.53%
2019/09/27	1	35.10	0	0.00	34.80	1	4,004	0.02%
2019/09/25	0	0.00	1	35.35	35.55	-1	3,944	-0.03%
2019/09/24	0.7	36.00	48	36.37	36.00	-47.3	3,936	-1.20%
2019/09/23	36	36.32	44	36.18	36.45	-8	3,901	-0.21%
2019/09/20	42	36.73	11	36.49	36.10	31	3,869	0.80%
2019/09/19	2	36.35	21	36.59	36.50	-19	3,745	-0.51%
2019/09/18	59	36.39	2	36.28	37.00	57	3,653	1.56%
2019/09/17	19	35.64	2	35.75	35.55	17	3,510	0.48%
2019/09/16	3	35.77	38	35.71	35.95	-35	3,567	-0.98%
2019/09/12	30	35.98	23	35.57	36.15	7	3,531	0.20%
2019/09/10	4	35.06	6	35.57	34.80	-2	3,423	-0.06%
2019/09/09	43	36.88	1	37.50	35.70	42	3,350	1.25%
2019/09/06	48	35.89	91	35.67	36.60	-43	3,022	-1.42%
2019/09/05	10	34.85	0	0.00	34.85	10	2,852	0.35%
2019/09/04	33	35.11	0	0.00	35.20	33	2,855	1.16%
2019/09/03	1	35.50	35	34.90	35.20	-34	2,837	-1.20%
2019/09/02	35	34.80	48	34.90	34.80	-13	2,785	-0.47%
2019/08/30	47	34.65	43	34.95	34.65	4	2,772	0.14%
2019/08/29	0	0.00	33	34.28	34.50	-33	2,747	-1.20%
2019/08/28	63	34.20	72	34.04	34.30	-9	2,732	-0.33%
2019/08/27	82	33.86	17	33.86	33.75	65	2,691	2.42%
2019/08/26	1	33.35	32	33.84	33.35	-31	2,671	-1.16%
2019/08/23	0	0.00	53	35.75	35.30	-53	2,631	-2.01%
2019/08/22	52	35.75	14	35.35	35.75	38	2,602	1.46%
2019/08/21	58	34.85	0	0.00	34.85	58	2,522	2.30%
2019/08/20	0	0.00	1	35.60	35.05	-1	2,497	-0.04%
2019/08/19	3	35.03	6	34.98	35.05	-3	2,432	-0.12%
2019/08/16	0	0.00	4	32.55	32.90	-4	2,354	-0.17%
2019/08/15	1	31.60	0	0.00	31.60	1	2,333	0.04%
2019/08/14	0	0.00	2	31.95	31.85	-2	2,345	-0.09%
2019/08/12	0	0.00	1	32.00	31.90	-1	2,381	-0.04%
2019/08/08	1	32.50	0	0.00	32.00	1	2,394	0.04%
2019/08/07	3	31.15	2	31.15	31.05	1	2,406	0.04%
2019/08/05	1	30.95	0	0.00	30.80	1	2,551	0.04%
2019/08/01	1	33.35	0	0.00	33.35	1	2,703	0.04%
2019/07/31	1	33.30	0	34.00	34.00	1	2,807	0.03%
2019/07/30	0	0.00	1	35.00	35.15	-1	2,822	-0.04%
2019/07/29	1	35.60	1	35.95	35.65	0	2,808	0.00%
2019/07/26	0	0.00	2	35.63	35.70	-2	2,837	-0.07%
2019/07/25	0	0.00	5	34.95	35.30	-5	2,875	-0.17%
2019/07/24	5	34.78	6	35.11	34.65	-1	2,889	-0.03%
2019/07/23	5	35.20	23	35.78	35.15	-18	2,959	-0.61%
2019/07/22	2	35.20	0	0.00	35.15	2	3,052	0.07%
2019/07/19	4	35.15	1	35.35	35.10	3	3,036	0.10%
2019/07/18	18	35.46	8	35.39	34.90	10	3,040	0.33%
2019/07/17	2	34.90	0	0.00	35.20	2	3,007	0.07%
2019/07/16	7	35.56	2	35.45	35.10	5	3,048	0.16%
2019/07/15	2	35.15	0	0.00	35.15	2	3,079	0.06%
2019/07/12	5	35.71	1	35.80	35.80	4	3,119	0.13%
2019/07/11	79	36.54	83	36.00	36.80	-4	3,099	-0.13%
2019/07/10	10	33.41	19	32.75	35.80	-9	2,908	-0.31%
2019/07/09	1	32.40	0	0.00	32.55	1	2,876	0.03%
2019/07/08	7	32.62	0	0.00	32.35	7	2,991	0.23%
2019/07/05	10	32.75	1	32.65	32.80	9	3,075	0.29%
2019/07/03	1	32.05	0	0.00	32.10	1	3,236	0.03%
2019/07/02	4	32.25	3	32.38	32.30	1	3,420	0.03%
2019/07/01	0.5	32.60	7	32.31	32.60	-6.5	3,839	-0.17%
2019/06/27	2	31.78	0	0.00	31.70	2	3,904	0.05%
2019/06/26	1	31.30	0	0.00	31.45	1	3,933	0.03%
2019/06/21	0	0.00	1	33.10	31.70	-1	4,317	-0.02%
2019/06/19	0	0.00	1	31.65	31.65	-1	4,389	-0.02%
2019/06/13	0	0.00	2	32.40	31.50	-2	4,625	-0.04%
2019/06/12	3	32.90	0	0.00	32.95	3	4,701	0.06%
2019/06/11	0	0.00	2	31.28	31.15	-2	4,830	-0.04%
2019/06/10	3	30.90	3	30.95	31.00	0	5,174	0.00%
2019/05/29	1	30.50	0	0.00	30.75	1	7,135	0.01%
2019/05/28	0	0.00	1	31.65	30.50	-1	7,127	-0.01%
2019/05/24	1	31.20	2	31.60	31.60	-1	7,203	-0.01%
2019/05/21	2	32.03	0	0.00	32.65	2	7,196	0.03%
2019/05/20	2	31.78	0	0.00	32.10	2	7,191	0.03%
2019/05/17	4	32.45	0	0.00	31.55	4	7,296	0.05%
2019/05/15	2	33.45	0	0.00	33.95	2	7,297	0.03%
2019/05/14	2	31.58	15	31.25	33.00	-13	7,285	-0.18%
2019/05/13	17	33.61	0	0.00	32.80	17	7,185	0.24%
2019/05/10	2	35.40	0	0.00	33.70	2	7,109	0.03%
2019/05/09	1	35.00	1	35.65	35.45	0	6,976	0.00%
2019/05/08	1	35.60	0	0.00	35.35	1	6,904	0.01%
2019/05/07	1	37.35	0	0.00	37.35	1	6,796	0.01%
2019/05/03	0	0.00	20	38.65	39.00	-20	6,703	-0.30%
2019/05/02	2	38.95	23	38.74	38.80	-21	6,634	-0.32%
2019/04/30	24	36.92	0	0.00	37.50	24	6,546	0.37%
2019/04/29	9	37.96	0	0.00	37.50	9	6,501	0.14%
2019/04/26	12	38.94	5	39.20	38.95	7	6,379	0.11%
2019/04/24	1	37.75	8	37.88	37.85	-7	6,232	-0.11%
2019/04/22	0	0.00	19.6	38.71	38.65	-19.6	6,181	-0.32%
2019/04/19	2	38.10	1	38.00	37.70	1	6,119	0.02%
2019/04/18	0	0.00	3	38.63	38.25	-3	6,016	-0.05%
2019/04/17	18	39.94	13	39.58	39.20	5	5,932	0.08%
2019/04/16	16	39.48	6.1	39.71	39.50	10	5,834	0.17%
2019/04/15	12	39.40	7	39.44	40.20	5	5,761	0.09%
2019/04/12	3	39.52	3	39.60	38.95	0	5,677	0.00%
2019/04/11	3	41.55	7	41.25	40.05	-4	5,554	-0.07%
2019/04/10	2	41.80	2	41.10	41.10	0	5,459	0.00%
2019/04/09	5	42.74	5	42.33	42.90	0	5,339	0.00%
2019/04/08	19	44.23	16	43.71	43.05	3	5,252	0.06%
2019/04/03	15	42.73	9	43.20	43.45	6	5,053	0.12%
2019/04/02	0	0.00	1	39.40	39.50	-1	4,620	-0.02%
2019/04/01	5	38.84	0	0.00	39.00	5	4,567	0.11%
2019/03/27	3	40.43	2	40.20	40.75	1	4,438	0.02%
2019/03/26	2	38.23	11	39.64	39.00	-9	4,258	-0.21%
2019/03/25	4	37.94	2	38.25	38.00	2	4,125	0.05%
2019/03/22	2	38.80	5	38.62	38.25	-3	4,042	-0.07%
2019/03/21	0	0.00	5	38.65	38.65	-5	3,975	-0.13%
2019/03/20	1	38.25	0	0.00	38.15	1	3,961	0.03%
2019/03/19	2	39.08	2	38.53	38.00	0	3,894	0.00%
2019/03/18	8	38.08	13	38.58	38.65	-5	3,804	-0.13%
2019/03/15	2	40.35	3	39.43	38.50	-1	3,726	-0.03%
2019/03/14	2.6	40.16	5	40.30	40.65	-2.4	3,582	-0.07%
2019/03/13	5	39.10	9	39.32	40.30	-4	3,419	-0.12%
2019/03/12	18	38.63	100	39.55	37.55	-82	3,078	-2.66%
2019/03/11	95	37.36	30	36.42	38.60	65	2,521	2.58%
2019/03/08	21	34.85	13	34.16	35.10	8	2,187	0.37%
2019/03/07	11	34.09	16	34.12	35.10	-5	2,108	-0.24%
2019/03/06	14	33.48	14	34.00	34.70	0	1,888	0.00%
2019/03/05	10	32.37	15	32.16	31.95	-5	1,550	-0.32%
2019/03/04	0	0.00	2	30.00	30.40	-2	1,261	-0.16%
2019/02/27	1	28.20	0	0.00	28.80	1	1,193	0.08%
2019/02/26	0	0.00	4	28.29	28.35	-4	1,179	-0.34%
2019/02/25	1	27.80	0	0.00	27.95	1	1,128	0.09%
2019/02/22	5	27.30	1	27.35	27.30	4	1,125	0.36%
2019/02/20	0	0.00	8	27.90	28.10	-8	1,163	-0.69%
2019/02/19	5	27.78	4	27.79	28.00	1	1,301	0.08%
2019/02/18	33	28.01	25	27.94	28.00	8	1,411	0.57%
2019/02/15	9	25.89	3	25.35	26.90	6	1,301	0.46%
2019/02/13	1	25.20	0	0.00	25.05	1	1,222	0.08%
2019/02/12	0	0.00	6	24.23	24.65	-6	1,190	-0.50%
2019/02/11	3	23.95	0	0.00	24.05	3	1,182	0.25%
2019/01/30	2	24.00	0	0.00	23.95	2	1,182	0.17%
2019/01/29	0	0.00	4	24.25	24.10	-4	1,183	-0.34%
2019/01/23	3	23.60	0	0.00	23.70	3	1,175	0.26%
2019/01/22	3	23.77	0	0.00	23.80	3	1,181	0.25%
2019/01/18	0	0.00	0.1	23.95	23.90	-0.1	1,193	-0.01%
2019/01/16	4	23.70	0	0.00	23.50	4	1,194	0.33%
2019/01/11	0	0.00	1	23.75	23.70	-1	1,230	-0.08%
2018/12/26	0	0.00	5	23.80	23.60	-5	1,347	-0.37%
2018/12/21	2	22.80	0	0.00	23.50	2	1,362	0.15%
2018/12/20	1	23.50	0	0.00	22.95	1	1,353	0.07%
2018/12/19	0	0.00	2	23.85	23.70	-2	1,348	-0.15%
2018/12/14	2	24.85	0	0.00	24.60	2	1,449	0.14%
2018/12/10	0	0.00	4	24.25	24.15	-4	1,439	-0.28%
2018/12/06	0	0.00	5	24.70	24.30	-5	1,444	-0.35%
2018/12/05	0	0.00	7	25.41	25.40	-7	1,438	-0.49%
2018/12/04	7	25.39	4	25.01	25.65	3	1,453	0.21%
2018/12/03	3	25.25	0	0.00	25.25	3	1,434	0.21%
2018/11/30	3	24.30	6	24.40	24.30	-3	1,402	-0.21%
2018/11/29	4	24.55	1	24.40	24.30	3	1,383	0.22%
2018/11/26	4	24.10	0	0.00	24.10	4	1,335	0.30%
2018/11/23	1	24.25	0	0.00	24.15	1	1,337	0.07%
2018/11/22	5	24.74	2	24.45	24.35	3	1,335	0.22%
2018/11/21	2	24.10	0	0.00	24.10	2	1,312	0.15%
2018/11/20	3	24.40	0	0.00	24.15	3	1,301	0.23%
2018/11/16	7	23.92	3	23.97	24.00	4	1,240	0.32%
2018/11/15	2	23.35	0	0.00	23.45	2	1,079	0.19%
2018/10/11	1	22.40	0	0.00	21.85	1	1,110	0.09%
2018/09/28	4	26.25	4	26.00	25.90	0	1,046	0.00%
2018/09/27	1	25.95	0	0.00	25.95	1	1,038	0.10%
2018/09/20	2	26.55	0	0.00	26.50	2	936	0.21%
2018/09/19	4	26.91	0	0.00	26.85	4	918	0.44%
2018/09/06	1	27.45	0	0.00	27.50	1	917	0.11%
2018/09/05	2	27.95	0	0.00	27.75	2	944	0.21%
2018/08/30	6	28.65	9	28.58	28.40	-3	983	-0.30%
2018/08/28	0	0.00	2	28.20	28.10	-2	990	-0.20%
2018/08/24	1	27.70	0	0.00	27.60	1	1,019	0.10%
2018/08/23	1	28.05	0	0.00	27.90	1	1,025	0.10%
2018/08/21	0	0.00	0.2	27.90	27.60	-0.2	1,026	-0.02%
2018/08/16	2	27.70	0	0.00	27.65	2	1,028	0.19%
2018/08/15	3	27.75	1	27.75	28.30	2	1,018	0.20%
2018/08/13	2	29.73	0	0.00	29.80	2	967	0.21%
2018/08/07	2	30.85	0	0.00	30.85	2	1,063	0.19%
2018/08/03	1	30.60	0	0.00	30.80	1	1,063	0.09%
2018/08/02	4	31.09	0	0.00	30.80	4	1,054	0.38%
2018/07/27	4	33.09	0	0.00	33.00	4	1,061	0.38%
2018/07/25	2	32.60	0	0.00	32.50	2	1,058	0.19%
2018/07/17	0	0.00	1	31.95	31.90	-1	1,083	-0.09%
2018/07/10	0	0.00	1	31.80	31.70	-1	1,104	-0.09%
2018/07/06	1	31.00	0	0.00	30.65	1	1,088	0.09%
2018/07/05	0	0.00	3	31.75	31.80	-3	1,073	-0.28%
2018/07/03	1	32.30	0	0.00	32.15	1	1,091	0.09%
2018/07/02	0.1	32.60	0	0.00	32.55	0.1	1,095	0.01%
2018/06/28	0	0.00	1	32.35	32.10	-1	1,090	-0.09%
2018/06/22	1	34.80	0	0.00	34.45	1	1,049	0.10%
2018/06/15	2	35.80	0	0.00	36.80	2	1,008	0.20%
2018/06/05	0	0.00	1	35.65	35.65	-1	937	-0.11%
2018/05/30	3	35.15	0	0.00	35.05	3	966	0.31%
2018/05/29	1	35.40	0	0.00	35.40	1	969	0.10%
2018/05/25	0	0.00	1	35.15	35.25	-1	962	-0.10%
2018/05/23	1	35.40	0	0.00	35.15	1	977	0.10%
2018/05/21	0	0.00	0.1	35.30	35.15	-0.1	1,002	-0.01%
2018/05/18	1	35.00	0	0.00	35.05	1	1,007	0.10%
2018/05/16	1	36.40	0	0.00	35.55	1	991	0.10%
2018/05/15	1	39.55	0	0.00	39.50	1	928	0.11%
2018/05/14	1	40.60	1	40.45	40.45	0	970	0.00%
2018/05/08	1	39.75	5	39.25	39.30	-4	986	-0.41%
2018/05/02	0	0.00	6	39.15	39.20	-6	983	-0.61%
2018/04/27	0	0.00	1	39.00	38.80	-1	987	-0.10%
2018/04/13	0	0.00	1	40.50	40.50	-1	1,069	-0.09%
2018/04/12	0	0.00	2	40.40	40.40	-2	1,109	-0.18%
2018/04/10	3	40.15	0	0.00	41.00	3	1,165	0.26%
2018/04/02	0	0.00	1	40.85	40.75	-1	1,190	-0.08%
2018/03/30	1	41.45	0	0.00	41.00	1	1,199	0.08%
2018/03/26	1	40.00	0	40.35	40.35	1	1,239	0.08%
2018/03/22	5	42.20	0	0.00	41.70	5	1,372	0.36%
2018/03/14	0	0.00	3	42.95	43.15	-3	1,721	-0.17%
2018/03/12	0	0.00	1	42.65	42.65	-1	1,768	-0.06%
2018/03/07	4	43.13	3	42.90	42.85	1	1,843	0.05%
2018/03/06	2	42.70	0	42.65	42.60	2	1,828	0.11%
2018/03/01	0	0.00	3	42.35	42.60	-3	1,959	-0.15%
2018/02/23	1	42.20	5	41.90	42.15	-4	2,005	-0.20%
2018/02/22	0	0.00	14	41.55	41.60	-14	2,024	-0.69%
2018/02/21	3	41.60	0	0.00	41.55	3	2,072	0.14%
2018/02/09	5	40.24	0	0.00	41.10	5	2,135	0.23%
2018/02/08	10	42.09	8	42.05	41.90	2	2,158	0.09%
2018/02/07	1	42.75	35	42.58	41.70	-34	2,171	-1.57%
2018/02/06	11	41.70	11	43.15	41.75	0	2,182	0.00%
2018/02/05	44	45.54	0	0.00	45.60	44	2,157	2.04%
2018/01/25	1	46.00	0	0.00	46.00	1	2,542	0.04%
2018/01/24	0	0.00	1	46.15	46.30	-1	2,547	-0.04%
2018/01/12	0	0.00	2	47.75	47.80	-2	3,009	-0.07%
2018/01/11	2	47.40	12	47.59	47.05	-10	3,037	-0.33%
2018/01/09	1	48.90	9	48.44	48.00	-8	3,122	-0.26%
2018/01/08	3	50.00	0	0.00	48.70	3	3,146	0.10%
2018/01/05	3	50.17	0	0.00	49.70	3	3,229	0.09%
2018/01/04	0	0.00	10	49.50	49.45	-10	3,273	-0.31%
2018/01/02	2	49.40	20	49.85	49.30	-18	3,458	-0.52%