正崴 (2392)-永豐金-桃園券商分點個股進出

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
44.45
漲跌
▲0.95
漲幅
+2.18%
成交量
1,745張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正崴 (2392)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/04/17	1	43.85	2	44.00	44.45	-1	2,355	-0.04%
2024/04/16	7	44.28	0	0.00	43.50	7	2,351	0.30%
2024/04/12	1	45.85	0.3	45.95	46.25	0.7	2,301	0.03%
2024/04/10	0	0.00	11	46.68	46.65	-11	2,389	-0.46%
2024/04/09	1	46.30	5	46.45	46.25	-4	2,395	-0.17%
2024/04/08	1.2	45.81	2	45.95	45.90	-0.8	2,389	-0.03%
2024/04/03	0	0.00	7	46.36	46.35	-7	2,378	-0.29%
2024/04/02	1	46.70	1	47.05	47.00	0	2,371	0.00%
2024/04/01	11	47.10	8	48.03	47.10	3	2,388	0.13%
2024/03/29	23.2	47.70	20	47.97	46.40	3.1	2,313	0.14%
2024/03/28	10.1	46.60	1	46.45	46.00	9.1	2,161	0.42%
2024/03/27	17	46.71	19	46.90	47.10	-2	2,122	-0.09%
2024/03/26	1	44.85	0	0.00	44.85	1	2,030	0.05%
2024/03/25	3	45.10	0	0.00	45.15	3	2,077	0.14%
2024/03/20	0	0.00	3	44.65	44.40	-3	2,327	-0.13%
2024/03/19	0	0.00	2	44.10	44.05	-2	2,418	-0.08%
2024/03/15	0	0.00	1	44.90	44.15	-1	3,287	-0.03%
2024/03/14	7	44.41	0	0.00	44.40	7	3,448	0.20%
2024/03/13	9	45.31	3	45.76	45.15	6	3,437	0.17%
2024/03/12	1	45.30	5	44.98	45.20	-4	3,402	-0.12%
2024/03/11	1	43.25	0	0.00	43.90	1	3,333	0.03%
2024/03/08	5.1	44.46	0	0.00	43.95	5.1	3,332	0.15%
2024/03/07	2.1	45.84	3	45.40	45.45	-1	3,320	-0.03%
2024/03/06	1	46.15	4	46.20	46.05	-3	3,334	-0.09%
2024/03/05	1.1	46.47	5	46.42	46.50	-3.9	3,341	-0.12%
2024/03/01	6	46.13	2	45.85	46.05	4	3,335	0.12%
2024/02/29	0	0.00	1	45.30	45.45	-1	3,380	-0.03%
2024/02/27	0	0.00	1	44.10	44.50	-1	3,421	-0.03%
2024/02/26	1	44.50	5	44.84	44.50	-4	3,391	-0.12%
2024/02/23	1	43.95	1	44.25	43.90	0	3,346	0.00%
2024/02/20	3	43.57	1	44.00	43.50	2	3,318	0.06%
2024/02/19	3	43.60	0	0.00	43.75	3	3,302	0.09%
2024/02/16	1	43.20	0	0.00	43.20	1	3,320	0.03%
2024/02/15	0	42.85	0	0.00	42.85	0	3,317	0.00%
2024/02/05	2	43.30	1	43.40	43.50	1	3,335	0.03%
2024/01/30	2	44.78	1	44.25	44.25	1	3,330	0.03%
2024/01/29	0	0.00	3	44.90	44.80	-3	3,325	-0.09%
2024/01/26	1	44.80	0	0.00	44.70	1	3,329	0.03%
2024/01/25	2	44.95	0	0.00	44.80	2	3,329	0.06%
2024/01/24	0	0.00	0	45.25	45.00	0	3,328	0.00%
2024/01/23	1	45.00	0	0.00	44.75	1	3,330	0.03%
2024/01/19	17	43.54	5	43.45	43.90	12	3,314	0.36%
2024/01/18	1	44.00	3	44.40	44.30	-2	3,292	-0.06%
2024/01/16	2	44.65	2	44.60	44.65	0	3,273	0.00%
2024/01/15	0	0.00	1	45.35	45.20	-1	3,254	-0.03%
2024/01/12	0	0.00	1	44.75	44.60	-1	3,252	-0.03%
2024/01/11	7	44.65	3	44.70	44.75	4	3,265	0.12%
2024/01/10	3	44.65	2	44.85	44.75	1	3,293	0.03%
2024/01/09	4	45.45	0	0.00	45.30	4	3,286	0.12%
2024/01/08	2	45.95	0	0.00	45.80	2	3,284	0.06%
2024/01/05	4	45.95	0	0.00	45.75	4	3,279	0.12%
2024/01/04	29	47.04	10	46.20	46.10	19	3,261	0.58%
2024/01/03	1	48.25	3.3	48.93	48.80	-2.3	3,179	-0.07%
2024/01/02	1	48.40	0	0.00	48.50	1	3,161	0.03%
2023/12/28	1.2	48.57	0	0.00	48.65	1.2	3,161	0.04%
2023/12/27	2	48.98	3.1	49.07	48.65	-1.1	3,156	-0.04%
2023/12/25	1.2	48.20	0	0.00	48.10	1.2	3,137	0.04%
2023/12/22	1	48.45	20	48.40	48.20	-19	3,145	-0.60%
2023/12/21	2	48.95	0	0.00	48.80	2	3,163	0.06%
2023/12/20	3	49.90	5.1	49.57	49.90	-2.1	3,185	-0.06%
2023/12/19	2	48.13	1	48.30	48.50	1	3,128	0.03%
2023/12/18	20.3	50.55	6	49.54	49.20	14.3	3,071	0.47%
2023/12/15	1	50.20	5	50.36	50.20	-4	2,983	-0.13%
2023/12/14	5.2	49.74	2	49.97	50.00	3.2	3,012	0.11%
2023/12/13	12	49.54	18	49.72	49.60	-6	2,903	-0.21%
2023/12/12	32	49.95	35	50.51	51.60	-3	2,612	-0.11%
2023/12/11	9	47.04	22	46.66	47.10	-13	2,064	-0.63%
2023/12/08	0	0.00	2	44.45	44.45	-2	1,938	-0.10%
2023/12/07	5	45.30	5	45.05	44.80	0	1,949	0.00%
2023/12/06	5	44.95	1	44.90	45.00	4	1,967	0.20%
2023/12/05	0	0.00	6	44.73	44.75	-6	1,986	-0.30%
2023/12/04	0	0.00	35	44.21	44.45	-35	1,983	-1.76%
2023/12/01	0	0.00	2	44.85	44.90	-2	1,982	-0.10%
2023/11/30	2	44.28	4	44.35	44.10	-2	2,001	-0.10%
2023/11/29	10	44.29	6	43.99	44.30	4	2,037	0.20%
2023/11/28	23	43.58	0	0.00	43.90	23	2,078	1.11%
2023/11/27	5	43.85	2	43.90	43.35	3	2,148	0.14%
2023/11/24	4	42.26	2	42.20	42.65	2	2,203	0.09%
2023/11/23	3	41.60	1	41.80	41.85	2	2,166	0.09%
2023/11/22	0	0.00	1	41.15	41.20	-1	2,196	-0.05%
2023/11/21	1	41.30	0	0.00	41.25	1	2,228	0.04%
2023/11/20	0	0.00	1	41.20	41.35	-1	2,237	-0.04%
2023/11/17	0	0.00	1	40.95	40.90	-1	2,272	-0.04%
2023/11/16	0	0.00	3	40.87	40.90	-3	2,278	-0.13%
2023/11/13	1	40.70	36	40.72	40.60	-35	2,331	-1.50%
2023/11/10	0	39.10	0	0.00	39.15	0	2,346	0.00%
2023/11/09	0	0.00	2	39.40	39.10	-2	2,462	-0.08%
2023/11/08	0	0.00	2	39.73	39.65	-2	2,500	-0.08%
2023/11/06	2	39.15	0	0.00	39.10	2	2,482	0.08%
2023/11/02	4	38.98	1	39.00	38.95	3	2,514	0.12%
2023/10/31	10	38.85	2	38.60	38.45	8	2,523	0.32%
2023/10/27	1	39.00	0	0.00	39.00	1	2,555	0.04%
2023/10/26	1	38.95	0	0.00	39.00	1	2,588	0.04%
2023/10/20	3	38.82	0	0.00	38.95	3	2,848	0.11%
2023/10/19	15.1	39.38	0	0.00	39.25	15.1	2,886	0.52%
2023/10/12	0	0.00	1	41.35	41.30	-1	2,990	-0.03%
2023/10/11	17	40.97	1.1	41.02	41.10	15.9	2,993	0.53%
2023/10/06	1	41.15	0	0.00	41.35	1	2,980	0.03%
2023/10/02	0	0.00	1	41.60	41.50	-1	3,043	-0.03%
2023/09/28	2	40.85	1	40.55	40.90	1	3,106	0.03%
2023/09/27	3	40.40	0	0.00	40.35	3	3,132	0.10%
2023/09/26	1	40.90	0	0.00	40.95	1	3,146	0.03%
2023/09/25	3	42.62	1	42.95	41.90	2	3,118	0.06%
2023/09/22	1	41.20	0	0.00	41.40	1	3,061	0.03%
2023/09/21	7	41.09	1	41.20	41.35	6	3,053	0.20%
2023/09/20	4	42.11	0	0.00	41.85	4	3,045	0.13%
2023/09/19	7	43.46	0	0.00	42.75	7	3,033	0.23%
2023/09/15	2	43.08	0	0.00	43.00	2	2,965	0.07%
2023/09/13	3	44.65	0	0.00	44.40	3	2,898	0.10%
2023/09/12	0	0.00	1	44.05	43.80	-1	2,897	-0.03%
2023/09/07	1	46.05	1	46.10	45.90	0	2,816	0.00%
2023/09/06	3	46.02	1	45.80	45.80	2	2,882	0.07%
2023/09/05	1	45.95	14	45.92	45.90	-13	2,854	-0.46%
2023/09/04	15	46.79	4	46.84	46.65	11	2,804	0.39%
2023/09/01	2	46.05	2	46.30	45.85	0	2,740	0.00%
2023/08/31	12	46.28	14.1	46.67	46.65	-2.1	2,656	-0.08%
2023/08/30	1	45.50	4.2	44.85	45.80	-3.2	2,554	-0.13%
2023/08/29	2.2	44.13	0.1	44.10	44.10	2.1	2,428	0.09%
2023/08/28	1	43.70	1	43.80	43.80	0	2,421	0.00%
2023/08/25	1	42.95	3	43.27	43.25	-2	2,478	-0.08%
2023/08/24	0.2	42.60	2.1	43.00	43.05	-2	2,444	-0.08%
2023/08/23	0	0.00	1.1	43.12	42.95	-1.1	2,425	-0.05%
2023/08/21	1.3	42.45	10.1	42.25	42.40	-8.8	2,375	-0.37%
2023/08/18	2	42.95	2.2	42.92	42.95	-0.2	2,361	-0.01%
2023/08/17	0	0.00	5.2	42.79	42.85	-5.2	2,326	-0.22%
2023/08/16	1.4	42.35	3.1	42.41	42.35	-1.7	2,277	-0.07%
2023/08/15	0	0.00	11	41.89	42.20	-11	2,221	-0.50%
2023/08/14	0.2	39.89	1	39.80	39.95	-0.8	2,106	-0.04%
2023/08/10	1	39.00	0	0.00	38.75	1	2,084	0.05%
2023/08/09	0	0.00	2	39.68	39.45	-2	2,113	-0.09%
2023/08/08	1	40.00	1	39.55	40.00	0	2,112	0.00%
2023/08/04	0	0.00	1	38.50	38.50	-1	2,080	-0.05%
2023/08/02	1	38.30	0	0.00	38.25	1	2,074	0.05%
2023/08/01	3	38.82	0.1	38.75	38.70	2.9	2,050	0.14%
2023/07/31	5.1	39.22	0	0.00	39.00	5.1	2,043	0.25%
2023/07/28	4	39.34	1	39.45	39.70	3	2,008	0.15%
2023/07/27	6	40.07	0	0.00	40.00	6	1,985	0.30%
2023/07/26	3	40.83	2.9	40.90	40.50	0.1	1,964	0.00%
2023/07/24	0.1	43.15	0	0.00	43.05	0.1	1,768	0.00%
2023/07/21	3	42.35	2	42.60	42.95	1	1,720	0.06%
2023/07/20	5	42.08	0	0.00	42.20	5	1,692	0.30%
2023/07/19	1	43.25	2	43.00	42.80	-1	1,639	-0.06%
2023/07/18	6.1	43.69	0	0.00	43.25	6.1	1,633	0.37%
2023/07/17	5	43.85	1	43.70	43.95	4	1,619	0.25%
2023/07/13	0	0.00	1	43.25	42.95	-1	1,683	-0.06%
2023/07/11	1	43.35	2	43.30	43.05	-1	1,709	-0.06%
2023/07/10	0	0.00	11	42.84	42.90	-11	1,779	-0.62%
2023/07/07	1	43.25	0	0.00	43.25	1	1,869	0.05%
2023/07/06	15	44.02	1	44.20	43.70	14	1,839	0.76%
2023/07/05	0	0.00	11	43.74	43.50	-11	1,757	-0.63%
2023/07/04	8	43.24	0	0.00	43.25	8	1,720	0.47%
2023/07/03	0	0.00	4	42.55	42.75	-4	1,688	-0.24%
2023/06/30	1	42.15	2	42.40	42.10	-1	1,678	-0.06%
2023/06/29	1	42.30	1.2	41.96	42.30	-0.2	1,684	-0.01%
2023/06/26	2	42.50	2	42.55	42.55	0	1,751	0.00%
2023/06/19	0	42.00	0	0.00	41.70	0	1,906	0.00%
2023/06/16	4	42.13	22	42.48	41.90	-18	1,926	-0.93%
2023/06/14	2	42.05	1	42.20	41.80	1	1,881	0.05%
2023/06/12	2	41.95	11	42.03	41.90	-9	1,870	-0.48%
2023/06/09	0	0.00	4	41.01	41.05	-4	1,790	-0.22%
2023/06/06	1	41.90	1	41.90	41.85	0	1,808	0.00%
2023/06/05	0	0.00	16	41.93	41.95	-16	1,809	-0.88%
2023/06/01	1	41.65	0	0.00	41.65	1	1,802	0.06%
2023/05/31	4	41.49	1	41.90	41.65	3	1,784	0.17%
2023/05/24	1	40.35	0	0.00	40.50	1	1,745	0.06%
2023/05/19	3	40.10	0	0.00	40.05	3	1,758	0.17%
2023/05/18	0	0.00	1	40.30	40.10	-1	1,762	-0.06%
2023/05/17	0	0.00	1	40.00	39.90	-1	1,761	-0.06%
2023/05/15	2	39.23	0	0.00	39.50	2	1,763	0.11%
2023/05/12	1	40.50	10	40.47	40.80	-9	1,747	-0.52%
2023/05/05	1	42.00	1	41.50	41.40	0	1,910	0.00%
2023/05/04	2	42.10	1	42.15	42.15	1	1,946	0.05%
2023/04/28	0	0.00	1	41.75	41.90	-1	2,000	-0.05%
2023/04/27	0	0.00	120	40.80	41.15	-120	1,989	-6.03%	大賣/鉅額交易
2023/04/26	1	40.95	0	0.00	41.30	1	1,981	0.05%
2023/04/25	10	40.65	0	0.00	40.60	10	1,982	0.50%
2023/04/20	0	0.00	1	42.60	42.35	-1	1,929	-0.05%
2023/04/19	1	43.40	6	43.45	43.25	-5	1,909	-0.26%
2023/04/18	5	43.75	12	43.30	42.95	-7	1,859	-0.38%
2023/04/17	24	43.00	2	43.35	43.35	22	1,795	1.23%
2023/04/14	0	0.00	9.1	43.17	43.25	-9.1	1,775	-0.51%
2023/04/13	10	43.45	15	43.11	43.05	-5	1,728	-0.29%
2023/04/12	12	42.85	5	42.95	43.15	7	1,639	0.43%
2023/04/11	0	0.00	2	41.75	41.75	-2	1,520	-0.13%
2023/03/30	1	41.55	7	41.80	41.35	-6	1,482	-0.40%
2023/03/28	0	0.00	1	41.45	41.40	-1	1,476	-0.07%
2023/03/27	6	42.13	5	43.15	41.70	1	1,461	0.07%
2023/03/24	13	42.32	35	43.13	42.85	-22	1,396	-1.58%
2023/03/23	1	40.15	15	40.18	40.05	-14	1,192	-1.17%
2023/03/21	0	39.65	0	0.00	39.40	0	1,182	0.00%
2023/03/20	0	0.00	1	39.20	39.00	-1	1,161	-0.09%
2023/03/17	4	38.71	0	0.00	39.10	4	1,183	0.34%
2023/03/16	1	38.00	0	0.00	38.30	1	1,158	0.09%
2023/03/15	4	39.01	0	0.00	38.80	4	1,172	0.34%
2023/03/14	1	38.95	1	38.95	38.80	0	1,222	0.00%
2023/03/13	6	38.78	0	0.00	39.30	6	1,263	0.48%
2023/03/10	5	39.45	0	0.00	39.30	5	1,346	0.37%
2023/03/08	3	40.17	0	0.00	40.50	3	1,474	0.20%
2023/03/07	2	40.25	3	40.20	40.25	-1	1,633	-0.06%
2023/03/06	0	40.00	0	0.00	40.00	0	1,727	0.00%
2023/03/03	2	39.20	2	39.15	39.30	0	1,789	0.00%
2023/03/02	3	39.20	2	39.38	39.40	1	1,795	0.06%
2023/03/01	19	38.81	1	38.90	39.00	18	1,778	1.01%
2023/02/24	6	39.78	0	0.00	39.90	6	1,752	0.34%
2023/02/23	12	39.88	0	0.00	39.90	12	1,738	0.69%
2023/02/21	0	40.45	6	40.45	40.40	-6	1,727	-0.35%
2023/02/14	0	0.00	3.4	40.13	40.15	-3.4	1,819	-0.19%
2023/02/10	0	0.00	20	40.64	40.35	-20	1,828	-1.09%
2023/02/09	0	0.00	31	40.60	40.75	-31	1,811	-1.71%
2023/02/08	0	0.00	1	40.50	40.35	-1	1,776	-0.06%
2023/02/07	0	0.00	5.1	40.00	40.15	-5.1	1,755	-0.29%
2023/02/06	0	0.00	12	40.08	40.10	-12	1,736	-0.69%
2023/02/03	0	0.00	2	39.65	39.80	-2	1,685	-0.12%
2023/02/02	1	38.75	0	0.00	39.55	1	1,646	0.06%
2023/02/01	1	38.70	3	38.80	38.70	-2	1,603	-0.12%
2023/01/31	0	0.00	1	38.50	38.55	-1	1,595	-0.06%
2023/01/30	1	38.14	2	38.03	38.00	-1	1,579	-0.06%
2023/01/16	5	36.70	0	0.00	36.70	5	1,555	0.32%
2023/01/13	35	36.89	0	0.00	36.85	35	1,559	2.24%
2023/01/12	1	37.70	0	0.00	37.35	1	1,624	0.06%
2023/01/10	0	0.00	1	37.35	37.50	-1	1,657	-0.06%
2023/01/09	1	37.30	0	0.00	37.30	1	1,680	0.06%
2023/01/06	0	37.15	0	0.00	37.10	0	1,711	0.00%
2023/01/05	1	37.15	0	0.00	37.15	1	1,774	0.06%
2023/01/04	10	36.83	0	0.00	37.00	10	1,848	0.54%
2023/01/03	1	36.60	0	0.00	37.10	1	1,983	0.05%
2022/12/30	10	36.88	0	0.00	36.90	10	2,130	0.47%
2022/12/29	2	36.65	0	0.00	36.95	2	2,132	0.09%
2022/12/28	4	36.85	0	0.00	36.65	4	2,133	0.19%
2022/12/26	15	36.75	0	0.00	37.10	15	2,135	0.70%
2022/12/23	3	36.77	0	0.00	36.85	3	2,139	0.14%
2022/12/20	3	37.37	0	0.00	36.85	3	2,127	0.14%
2022/12/19	2	37.70	0	0.00	37.85	2	2,122	0.09%
2022/12/16	0	38.20	2	38.35	38.40	-2	2,114	-0.09%
2022/12/15	2	38.48	0	0.00	38.40	2	2,107	0.09%
2022/12/07	2	39.10	0	0.00	38.85	2	2,051	0.10%
2022/12/06	0	0.00	5.1	39.50	39.40	-5.1	2,018	-0.25%
2022/12/05	0.1	39.30	4	39.43	39.25	-3.9	1,974	-0.20%
2022/12/02	0	0.00	44	40.00	39.90	-44	1,934	-2.27%
2022/12/01	6	38.94	4	39.16	39.20	2	1,848	0.11%
2022/11/30	0	0.00	27	39.49	39.40	-27	1,783	-1.51%
2022/11/29	32.1	39.31	16	38.99	38.80	16.1	1,697	0.95%
2022/11/28	5	37.20	18.1	37.68	38.20	-13.1	1,540	-0.85%
2022/11/25	9	37.27	9.1	37.17	36.35	-0.1	1,451	0.00%
2022/11/24	2	35.55	0	0.00	36.25	2	1,383	0.14%
2022/11/21	0	0.00	2	35.53	35.55	-2	1,409	-0.14%
2022/11/18	2	35.95	0	0.00	35.70	2	1,428	0.14%
2022/11/14	0	0.00	2	35.90	35.75	-2	1,600	-0.12%
2022/11/11	1	34.60	1	34.60	34.70	0	1,623	0.00%
2022/11/09	0	0.00	1	35.10	35.40	-1	1,645	-0.06%
2022/11/08	0	34.95	4	35.35	34.90	-4	1,631	-0.24%
2022/11/04	2	34.70	14	34.70	34.85	-12	1,616	-0.74%
2022/11/03	6	34.20	0	0.00	34.30	6	1,609	0.37%
2022/11/02	3	34.30	0	0.00	34.60	3	1,607	0.19%
2022/11/01	5	33.95	0	0.00	34.10	5	1,609	0.31%
2022/10/31	0	0.00	1	33.60	33.60	-1	1,606	-0.06%
2022/10/27	4	33.90	0.1	34.05	34.20	3.9	1,596	0.24%
2022/10/25	1	33.95	0	0.00	33.95	1	1,573	0.06%
2022/10/21	10	34.30	0	0.00	34.40	10	1,560	0.64%
2022/10/20	1	34.15	2	34.35	34.60	-1	1,554	-0.06%
2022/10/19	0	0.00	31	35.70	35.70	-31	1,482	-2.09%
2022/10/18	2	36.60	11	37.00	36.25	-9	1,466	-0.61%
2022/10/17	0	0.00	3	36.65	36.80	-3	1,443	-0.21%
2022/10/14	12	36.56	2	36.35	36.60	10	1,417	0.71%
2022/10/13	2	35.65	0	0.00	34.80	2	1,383	0.14%
2022/10/12	1	36.90	1	37.15	37.20	0	1,324	0.00%
2022/10/11	33	36.34	3	37.02	36.35	30	1,265	2.37%
2022/10/07	2	37.25	4.5	37.11	37.25	-2.5	1,124	-0.22%
2022/10/06	0	0.00	1	33.90	34.20	-1	975	-0.10%
2022/09/30	2	32.35	0	0.00	33.90	2	967	0.21%
2022/09/29	0	0.00	2	33.20	33.00	-2	961	-0.21%
2022/09/28	12	33.05	0	0.00	32.90	12	961	1.25%
2022/09/26	12	33.28	0	0.00	33.45	12	956	1.25%
2022/09/22	0	0.00	2	35.35	35.40	-2	953	-0.21%
2022/09/19	0	0.00	4	36.25	36.45	-4	939	-0.43%
2022/09/06	0	0.00	1	36.20	36.00	-1	962	-0.10%
2022/09/02	1	36.75	0	0.00	37.00	1	952	0.11%
2022/09/01	1	37.00	0	0.00	36.70	1	942	0.11%
2022/08/30	0	0.00	1	37.50	37.65	-1	919	-0.11%
2022/08/29	2	37.05	0	37.00	37.35	2	910	0.21%
2022/08/26	0	0.00	10	37.76	37.90	-10	892	-1.12%
2022/08/25	0	0.00	1	37.50	37.50	-1	871	-0.11%
2022/08/24	2	37.28	1	37.65	37.35	1	854	0.12%
2022/08/23	5	37.05	0	0.00	37.00	5	838	0.60%
2022/08/22	9	37.81	0	0.00	37.35	9	816	1.10%
2022/08/19	11.1	37.99	15	38.39	38.25	-4	759	-0.52%
2022/08/18	1.1	36.78	10.3	36.93	36.95	-9.1	642	-1.42%
2022/08/17	1	35.75	2	35.80	36.40	-1	582	-0.17%
2022/08/16	0	0.00	4	34.73	34.85	-4	524	-0.76%
2022/08/04	0.1	31.60	0	0.00	31.65	0.1	479	0.01%
2022/08/02	1	32.10	0	0.00	32.35	1	481	0.21%
2022/07/20	1	31.70	0	0.00	31.55	1	508	0.20%
2022/07/19	0	0.00	2	31.35	31.45	-2	511	-0.39%
2022/07/18	0	0.00	1	32.60	32.65	-1	514	-0.19%
2022/07/14	0	32.25	0	0.00	32.10	0	504	0.00%
2022/07/06	12	32.00	0	0.00	31.40	12	529	2.27%
2022/07/04	3	32.30	0	0.00	32.10	3	549	0.55%
2022/07/01	2	32.60	0	0.00	32.05	2	557	0.36%
2022/06/30	20	32.93	0	0.00	33.05	20	556	3.59%
2022/06/27	0	0.00	1	34.70	34.80	-1	577	-0.17%
2022/06/23	10	33.78	0	0.00	33.95	10	579	1.73%
2022/06/13	1	34.00	0	0.00	33.95	1	593	0.17%
2022/06/01	0.1	35.10	0	0.00	35.10	0.1	621	0.02%
2022/05/23	0	0.00	5	34.00	33.60	-5	638	-0.78%
2022/05/20	0	0.00	1	34.20	34.20	-1	642	-0.16%
2022/05/16	0	0.00	1	33.00	33.05	-1	672	-0.15%
2022/05/06	1	33.85	0	0.00	33.85	1	693	0.14%
2022/05/04	1	34.10	0	0.00	34.30	1	705	0.14%
2022/04/29	0	0.00	1.5	34.06	34.05	-1.5	741	-0.20%
2022/04/27	1	33.70	0	0.00	33.75	1	769	0.13%
2022/04/26	0	0.00	0.3	35.01	35.00	-0.3	766	-0.04%
2022/04/20	5	35.80	1	35.20	35.75	4	808	0.49%
2022/04/14	2	35.30	0	0.00	35.35	2	978	0.20%
2022/04/13	3	35.48	0	0.00	35.50	3	1,170	0.26%
2022/04/12	3	35.42	0	0.00	35.25	3	1,436	0.21%
2022/04/11	1.1	36.03	2	36.00	35.95	-0.9	1,527	-0.06%
2022/04/07	6	37.13	0	0.00	37.00	6	1,639	0.37%
2022/04/06	1	37.20	4	37.20	37.50	-3	1,631	-0.18%
2022/03/30	0	0.00	2	37.55	37.70	-2	1,638	-0.12%
2022/03/29	2.3	37.72	0	0.00	37.70	2.3	1,626	0.14%
2022/03/28	0.1	37.80	0	0.00	38.05	0.1	1,618	0.01%
2022/03/25	0.3	38.30	0	0.00	38.30	0.3	1,615	0.02%
2022/03/21	0	0.00	6	38.05	38.20	-6	1,590	-0.38%
2022/03/18	1	37.75	0	0.00	38.00	1	1,594	0.06%
2022/03/17	0	0.00	3	37.95	38.00	-3	1,596	-0.19%
2022/03/15	1	37.65	0	0.00	37.70	1	1,594	0.06%
2022/03/10	0	0.00	4	38.30	38.25	-4	1,596	-0.25%
2022/03/04	1	38.30	0	0.00	38.35	1	1,594	0.06%
2022/03/03	0	0.00	3	38.78	38.65	-3	1,600	-0.19%
2022/03/02	0.1	38.50	0	0.00	38.75	0.1	1,609	0.01%
2022/02/25	0.2	38.28	0	0.00	38.20	0.2	1,619	0.01%
2022/02/24	1.2	38.05	0	0.00	38.00	1.2	1,654	0.07%
2022/02/23	0	0.00	1	38.70	38.75	-1	1,654	-0.06%
2022/02/22	2.8	38.69	0	39.05	38.70	2.8	1,656	0.17%
2022/02/18	0	0.00	2	39.00	39.15	-2	1,694	-0.12%
2022/02/17	2	39.05	0	0.00	38.90	2	1,694	0.12%
2022/02/16	0	0.00	0.2	38.55	38.40	-0.2	1,697	-0.01%
2022/02/14	0.4	38.26	0	0.00	38.15	0.4	1,700	0.02%
2022/02/11	0.1	38.70	1.6	38.67	38.60	-1.5	1,697	-0.09%
2022/02/10	0.2	39.02	0	0.00	39.05	0.2	1,697	0.01%
2022/02/09	0.1	38.85	0	0.00	39.05	0.1	1,698	0.00%
2022/02/08	2.1	38.65	4	38.95	38.85	-1.9	1,700	-0.11%
2022/02/07	1	38.10	0	0.00	38.10	1	1,707	0.06%
2022/01/26	0	0.00	1	37.75	37.70	-1	1,709	-0.06%
2022/01/25	1	37.70	0	0.00	37.55	1	1,721	0.06%
2022/01/24	5	37.90	0	0.00	37.85	5	1,715	0.29%
2022/01/21	2	38.43	0	0.00	38.40	2	1,712	0.12%
2022/01/20	0	0.00	2	38.75	39.00	-2	1,725	-0.12%
2022/01/19	1	38.50	1	38.50	38.55	0	1,736	0.00%
2022/01/14	2	38.65	0	0.00	38.65	2	1,719	0.12%
2022/01/13	9	39.20	0	0.00	39.30	9	1,718	0.52%
2022/01/12	2	39.25	1	39.10	39.60	1	1,708	0.06%
2022/01/11	41	39.60	1	39.95	39.50	40	1,678	2.38%
2022/01/10	9	40.37	3	40.05	40.15	6	1,653	0.36%
2022/01/07	3	40.64	2	40.95	40.70	1	1,623	0.06%
2022/01/06	15.6	42.18	5	42.42	41.80	10.6	1,541	0.69%
2022/01/05	6	42.60	29	42.65	42.80	-23	1,360	-1.69%
2022/01/04	12	41.38	4	40.98	40.80	8	1,101	0.73%
2022/01/03	8	40.49	7	40.95	41.35	1	1,033	0.10%
2021/12/30	0	0.00	3	39.45	39.55	-3	963	-0.31%
2021/12/29	1	39.30	3	39.25	39.30	-2	1,040	-0.19%
2021/12/28	1	39.40	0	39.25	39.40	1	1,040	0.10%
2021/12/27	4	39.44	0	0.00	39.40	4	1,041	0.38%
2021/12/24	21	39.07	2	39.00	39.00	19	1,036	1.83%
2021/12/22	4	38.75	5	38.75	38.75	-1	1,042	-0.10%
2021/12/21	3	38.60	1	38.60	38.60	2	1,043	0.19%
2021/12/17	0.1	38.80	0	0.00	38.50	0.1	1,055	0.01%
2021/12/13	0	0.00	4	39.13	39.25	-4	1,092	-0.37%
2021/12/09	3	38.92	0	0.00	38.90	3	1,087	0.28%
2021/12/07	0	0.00	1	38.15	38.15	-1	1,069	-0.09%
2021/12/06	1	38.05	0	0.00	38.05	1	1,073	0.09%
2021/12/02	2	38.30	0	0.00	38.00	2	1,078	0.19%
2021/11/29	0	0.00	10	38.15	38.20	-10	1,076	-0.93%
2021/11/26	0	0.00	5	38.65	38.80	-5	1,086	-0.46%
2021/11/25	0	0.00	2	39.65	39.50	-2	1,083	-0.18%
2021/11/24	3	39.45	0	0.00	39.65	3	1,082	0.28%
2021/11/23	3.1	39.44	8	39.73	39.05	-4.9	1,079	-0.45%
2021/11/22	2	39.15	1	39.45	39.70	1	1,045	0.09%
2021/11/18	3	39.47	9	39.32	39.20	-6	1,034	-0.58%
2021/11/17	9	39.19	3.2	39.31	39.55	5.8	1,021	0.57%
2021/11/15	2	38.55	0	0.00	38.65	2	998	0.20%
2021/11/12	0	0.00	0	39.10	38.90	0	991	0.00%
2021/11/11	0	38.95	0	0.00	38.90	0	1,004	0.00%
2021/11/10	3	38.95	0	0.00	38.95	3	1,017	0.29%
2021/11/08	2	38.70	2	38.65	38.60	0	1,031	0.00%
2021/11/05	0	0.00	2	38.88	38.95	-2	1,043	-0.19%
2021/11/03	0	38.80	2	38.78	38.85	-2	1,048	-0.19%
2021/11/02	23	38.43	0	0.00	38.40	23	1,045	2.20%
2021/11/01	5	38.65	1	38.75	38.80	4	1,044	0.38%
2021/10/29	3	38.40	1	38.60	38.60	2	1,058	0.19%
2021/10/28	4	38.70	0	0.00	39.05	4	1,046	0.38%
2021/10/26	0	0.00	1	38.20	38.20	-1	1,027	-0.10%
2021/10/25	0	0.00	1	37.75	38.10	-1	1,036	-0.10%
2021/10/21	0	0.00	2	38.00	37.60	-2	1,091	-0.18%
2021/10/20	0	0.00	1	37.75	37.80	-1	1,077	-0.09%
2021/10/14	2	37.00	0	0.00	36.90	2	1,250	0.16%
2021/10/12	1	37.90	0	0.00	37.60	1	1,391	0.07%
2021/10/08	1	38.70	2	38.78	38.40	-1	1,463	-0.07%
2021/10/07	3	38.75	0	0.00	38.30	3	1,858	0.16%
2021/10/06	6	38.43	1	38.10	38.10	5	1,847	0.27%
2021/09/30	0	0.00	2	38.00	38.05	-2	1,811	-0.11%
2021/09/22	2	36.35	0	0.00	36.50	2	1,882	0.11%
2021/09/17	3	37.20	0	0.00	36.90	3	1,883	0.16%
2021/09/14	0	0.00	0.1	38.00	37.90	-0.1	1,907	-0.01%
2021/09/13	1	37.90	3	37.85	38.00	-2	1,917	-0.10%
2021/09/10	3	37.70	0	0.00	37.90	3	1,936	0.15%
2021/09/08	4	37.75	0	0.00	37.60	4	1,976	0.20%
2021/09/01	0	0.00	2	38.63	38.60	-2	1,996	-0.10%
2021/08/31	5	38.76	0	0.00	38.30	5	1,991	0.25%
2021/08/26	0	0.00	5	38.72	38.55	-5	2,000	-0.25%
2021/08/19	0	38.10	0	0.00	37.75	0	2,078	0.00%
2021/08/17	0	0.00	3	38.05	37.90	-3	2,091	-0.14%
2021/08/13	0	0.00	6	39.35	39.20	-6	2,080	-0.29%
2021/08/12	0	0.00	1	39.75	39.75	-1	2,080	-0.05%
2021/08/11	0	0.00	1	40.45	39.90	-1	2,097	-0.05%
2021/08/09	0	0.00	8	40.45	40.40	-8	2,172	-0.37%
2021/08/06	0	0.00	1	40.95	40.85	-1	2,197	-0.05%
2021/08/05	0	0.00	18	40.90	41.10	-18	2,223	-0.81%
2021/08/04	19	40.14	0	0.00	40.30	19	2,282	0.83%
2021/08/02	3	40.30	0	0.00	40.45	3	2,335	0.13%
2021/07/29	1	40.65	0	0.00	40.85	1	2,357	0.04%
2021/07/28	0	0.00	2	40.70	41.00	-2	2,374	-0.08%
2021/07/27	1	41.40	3	41.60	41.20	-2	2,410	-0.08%
2021/07/23	0	0.00	1	41.20	41.20	-1	2,446	-0.04%
2021/07/22	0	0.00	2	40.75	40.85	-2	2,455	-0.08%
2021/07/21	9	41.17	0	0.00	40.60	9	2,469	0.36%
2021/07/20	10	41.49	1	41.15	41.35	9	2,457	0.37%
2021/07/19	15	45.06	1	45.40	45.00	14	2,360	0.59%
2021/07/16	2	45.28	4	45.46	45.30	-2	2,335	-0.09%
2021/07/15	13	45.97	12	45.77	45.85	1	2,300	0.04%
2021/07/14	32	46.66	75	46.99	46.15	-43	2,248	-1.91%
2021/07/13	0	0.00	17	43.74	44.00	-17	1,848	-0.92%
2021/07/12	6	43.08	6	43.10	43.20	0	1,833	0.00%
2021/07/09	0	0.00	3	42.82	42.90	-3	1,847	-0.16%
2021/07/08	3	42.82	4	42.90	43.00	-1	1,891	-0.05%
2021/07/07	1	43.40	2	43.53	43.35	-1	1,915	-0.05%
2021/07/06	2	43.35	3	43.38	43.40	-1	1,954	-0.05%
2021/07/05	8	43.13	0	0.00	43.35	8	2,016	0.40%
2021/07/02	0	0.00	1.2	42.62	42.60	-1.2	2,068	-0.06%
2021/07/01	1	42.45	1	42.60	42.45	0	2,109	0.00%
2021/06/29	0	0.00	1	41.90	41.90	-1	2,156	-0.05%
2021/06/28	2	42.20	0	0.00	42.30	2	2,172	0.09%
2021/06/25	2	42.15	3	41.85	42.00	-1	2,200	-0.05%
2021/06/24	3	41.20	0	0.00	41.55	3	2,257	0.13%
2021/06/23	0	0.00	3	40.87	41.05	-3	2,305	-0.13%
2021/06/22	1	40.30	2	40.55	40.20	-1	2,337	-0.04%
2021/06/21	1	40.45	0	0.00	40.10	1	2,365	0.04%
2021/06/18	0	0.00	3	41.05	40.90	-3	2,524	-0.12%
2021/06/17	3	40.60	0	0.00	41.15	3	2,589	0.12%
2021/06/16	2	40.45	0	0.00	40.55	2	2,646	0.08%
2021/06/15	1	40.40	0	0.00	40.35	1	2,701	0.04%
2021/06/11	0	0.00	2	40.85	40.85	-2	2,818	-0.07%
2021/06/09	0	0.00	1.1	40.23	40.00	-1.1	2,865	-0.04%
2021/06/08	2	39.95	0	0.00	40.00	2	2,888	0.07%
2021/06/07	0	0.00	5	40.00	40.35	-5	2,901	-0.17%
2021/06/03	3	40.83	5	40.82	40.85	-2	2,918	-0.07%
2021/06/01	5	40.55	0	0.00	41.15	5	2,940	0.17%
2021/05/28	0	0.00	1	40.25	39.95	-1	2,990	-0.03%
2021/05/27	2	39.45	2	39.40	39.65	0	2,999	0.00%
2021/05/25	5	39.87	4	39.63	39.85	1	3,032	0.03%
2021/05/24	6	38.80	3	39.05	39.10	3	3,059	0.10%
2021/05/20	0	0.00	5	38.50	38.25	-5	3,233	-0.15%
2021/05/19	3	38.77	0	0.00	38.40	3	3,246	0.09%
2021/05/18	0	0.00	5	38.44	38.85	-5	3,251	-0.15%
2021/05/17	2	37.10	1	36.85	36.90	1	3,251	0.03%
2021/05/14	6	39.38	0	0.00	39.10	6	3,209	0.19%
2021/05/13	0	0.00	1	38.65	39.20	-1	3,192	-0.03%
2021/05/12	2	39.25	6	39.46	39.25	-4	3,183	-0.13%
2021/05/11	8	42.05	1	41.85	41.50	7	3,132	0.22%
2021/05/10	38	43.14	0	0.00	43.10	38	3,114	1.22%
2021/05/07	5	43.79	0	0.00	44.10	5	3,136	0.16%
2021/05/06	5	43.26	0	0.00	42.95	5	3,140	0.16%
2021/05/05	28	43.18	0	0.00	43.10	28	3,143	0.89%
2021/05/04	8	43.97	6	43.39	43.65	2	3,183	0.06%
2021/05/03	5	45.24	0	45.30	45.10	5	3,291	0.15%
2021/04/29	0	0.00	2	46.85	46.35	-2	3,338	-0.06%
2021/04/28	10	46.73	0	0.00	46.75	10	3,402	0.29%
2021/04/27	5	47.08	0	0.00	46.55	5	3,484	0.14%
2021/04/26	11	46.35	10	46.36	46.25	1	3,494	0.03%
2021/04/23	1	46.35	2	46.40	46.35	-1	3,557	-0.03%
2021/04/22	3	47.40	3	46.92	46.35	0	3,742	0.00%
2021/04/20	2	47.25	2	47.20	47.30	0	3,910	0.00%
2021/04/19	1	46.70	1	46.80	46.80	0	4,077	0.00%
2021/04/16	11	46.70	0	0.00	46.80	11	4,170	0.26%
2021/04/15	2	46.23	0.5	46.20	46.20	1.5	4,219	0.04%
2021/04/14	6	46.23	2	46.45	46.40	4	4,309	0.09%
2021/04/13	3	47.13	20	47.25	46.65	-17	4,709	-0.36%
2021/04/12	7	47.46	12	47.49	47.40	-5	4,822	-0.10%
2021/04/09	5	48.09	10	47.88	47.80	-5	5,091	-0.10%
2021/04/08	5	48.20	3	48.27	48.35	2	5,046	0.04%
2021/04/07	2	48.65	8.7	48.27	48.70	-6.7	5,034	-0.13%
2021/04/06	2	48.03	4.1	48.24	48.00	-2.1	5,075	-0.04%
2021/03/31	1	48.15	5	48.00	48.05	-4	5,381	-0.07%
2021/03/30	1	48.35	18	47.94	48.40	-17	5,393	-0.32%
2021/03/29	3	47.97	15	48.00	48.05	-12	5,491	-0.22%
2021/03/26	9	48.56	31	48.11	48.35	-22	5,526	-0.40%
2021/03/25	4	48.56	1	49.05	48.40	3	5,565	0.05%
2021/03/24	3	48.47	0	0.00	48.50	3	5,578	0.05%
2021/03/23	11	49.45	27	49.15	48.90	-16	5,660	-0.28%
2021/03/22	2	48.70	40	48.81	48.85	-38	5,619	-0.68%
2021/03/19	2	48.05	4	48.26	48.30	-2	5,702	-0.04%
2021/03/18	10	48.05	7	48.04	48.05	3	6,029	0.05%
2021/03/17	36	48.22	9	47.23	47.85	27	6,604	0.41%
2021/03/16	0	0.00	5	47.00	47.05	-5	6,611	-0.08%
2021/03/15	0	0.00	10	47.00	47.15	-10	6,635	-0.15%
2021/03/11	0	0.00	20	46.30	46.60	-20	6,795	-0.29%
2021/03/09	1	45.50	4	45.90	46.10	-3	6,962	-0.04%
2021/03/08	0	0.00	6	46.25	45.85	-6	6,998	-0.09%
2021/03/05	3	46.30	0	0.00	46.25	3	7,019	0.04%
2021/03/04	0	0.00	24	46.61	46.80	-24	7,064	-0.34%
2021/03/03	26	47.08	1	47.15	47.15	25	7,089	0.35%
2021/03/02	3	46.50	5	46.50	46.30	-2	7,058	-0.03%
2021/02/26	2	46.65	1	46.70	46.95	1	7,067	0.01%
2021/02/25	2	47.10	8	47.19	47.15	-6	7,192	-0.08%
2021/02/24	1	46.80	54	46.90	46.80	-53	7,232	-0.73%
2021/02/23	4	47.69	2	47.88	47.50	2	7,210	0.03%
2021/02/22	0	0.00	1	46.80	47.55	-1	7,116	-0.01%
2021/02/19	5	46.25	1	46.25	46.45	4	7,059	0.06%
2021/02/18	1	45.75	5	45.90	46.05	-4	7,137	-0.06%
2021/02/17	6	44.92	2	45.05	45.35	4	7,136	0.06%
2021/02/05	3	44.62	5	44.85	44.55	-2	7,110	-0.03%
2021/02/03	1	44.40	0	0.00	44.35	1	7,123	0.01%
2021/02/02	7	45.04	1	44.80	44.80	6	7,118	0.08%
2021/02/01	2	44.23	0	0.00	44.50	2	7,110	0.03%
2021/01/29	4	44.71	0	0.00	44.85	4	7,089	0.06%
2021/01/28	3	45.95	0	0.00	45.90	3	7,043	0.04%
2021/01/27	6	46.65	3	46.70	46.75	3	7,024	0.04%
2021/01/26	10	47.40	37	46.67	46.50	-27	7,000	-0.39%
2021/01/25	19	47.01	27	46.78	47.00	-8	6,957	-0.11%
2021/01/22	11	45.13	5	45.89	45.80	6	6,817	0.09%
2021/01/21	4	43.75	12	44.05	44.05	-8	6,744	-0.12%
2021/01/20	7	44.96	1	44.75	44.60	6	6,668	0.09%
2021/01/19	3	46.37	1	46.35	46.20	2	6,593	0.03%
2021/01/18	10	45.87	22	46.10	46.15	-12	6,568	-0.18%
2021/01/15	32	47.66	10	48.23	47.25	22	6,499	0.34%
2021/01/14	9	48.46	14	49.28	49.25	-5	6,351	-0.08%
2021/01/13	3	47.82	51	47.74	47.90	-48	6,186	-0.78%
2021/01/12	10	48.09	10	47.80	47.65	0	6,282	0.00%
2021/01/11	18	48.38	11	48.27	48.25	7	6,268	0.11%
2021/01/08	6	47.64	5	48.31	47.85	1	6,230	0.02%
2021/01/07	54	48.39	76	48.33	48.25	-22	6,210	-0.35%
2021/01/06	83	49.58	32	48.72	48.55	51	6,109	0.83%
2021/01/05	23	48.69	15	49.11	48.80	8	5,670	0.14%
2021/01/04	53	48.71	28	49.14	48.50	25	5,539	0.45%
2020/12/31	3	47.20	1	47.55	47.10	2	5,229	0.04%
2020/12/30	2	47.00	0	0.00	47.40	2	5,203	0.04%
2020/12/29	11	47.28	2	47.63	46.95	9	5,154	0.17%
2020/12/28	16	48.26	13	48.05	48.10	3	5,077	0.06%
2020/12/25	20	48.10	19	48.02	48.50	1	4,927	0.02%
2020/12/24	3	46.92	4	46.84	46.80	-1	4,727	-0.02%
2020/12/23	11	46.85	12	47.01	47.05	-1	4,716	-0.02%
2020/12/22	13	46.77	16	47.13	45.80	-3	4,700	-0.06%
2020/12/21	26	46.78	1	46.80	47.10	25	4,638	0.54%
2020/12/18	1	46.50	20	46.69	46.30	-19	4,550	-0.42%
2020/12/17	20	46.60	29	46.81	46.70	-9	4,507	-0.20%
2020/12/16	12	47.25	10	47.25	47.40	2	4,408	0.05%
2020/12/15	7	47.27	18	46.96	46.60	-11	4,289	-0.26%
2020/12/14	50	47.79	27	48.32	48.20	23	4,139	0.56%
2020/12/11	44	46.98	72	47.07	47.60	-28	3,748	-0.75%
2020/12/10	27	44.58	22	44.41	44.55	5	3,138	0.16%
2020/12/09	5	43.87	2	43.90	43.85	3	3,034	0.10%
2020/12/08	11	44.60	10	44.33	44.20	1	3,034	0.03%
2020/12/07	4	43.78	3	44.22	44.40	1	2,953	0.03%
2020/12/04	42	43.99	3	43.93	44.00	39	2,895	1.35%
2020/12/03	11	44.08	4	44.11	44.20	7	2,851	0.25%
2020/12/02	2	43.60	4	43.43	43.60	-2	2,768	-0.07%
2020/12/01	0	0.00	9	43.33	43.40	-9	2,770	-0.32%
2020/11/30	0	0.00	2	43.33	42.90	-2	2,867	-0.07%
2020/11/27	1	43.05	7	43.12	43.00	-6	2,881	-0.21%
2020/11/26	5	42.60	12	42.70	42.65	-7	2,960	-0.24%
2020/11/25	5	42.43	0	0.00	42.30	5	2,982	0.17%
2020/11/24	26	43.13	32.1	42.71	42.65	-6.1	2,981	-0.21%
2020/11/23	1	42.55	1	42.50	42.55	0	2,876	0.00%
2020/11/20	5	42.10	3	41.88	41.85	2	2,850	0.07%
2020/11/18	0	0.00	2	42.18	42.10	-2	2,974	-0.07%
2020/11/17	0	0.00	60	42.17	42.15	-60	3,148	-1.91%
2020/11/16	1	41.65	11	41.61	41.60	-10	3,284	-0.30%
2020/11/13	0	0.00	1	41.15	41.40	-1	3,627	-0.03%
2020/11/12	2	41.55	2	41.50	41.50	0	3,711	0.00%
2020/11/09	1	40.95	2	40.80	40.75	-1	3,763	-0.03%
2020/11/06	0	0.00	1	40.80	40.80	-1	3,828	-0.03%
2020/11/05	1	40.65	0	0.00	40.75	1	3,879	0.03%
2020/11/04	3	40.60	0	0.00	40.65	3	3,907	0.08%
2020/11/02	6	39.99	0	0.00	40.05	6	4,074	0.15%
2020/10/30	5	40.65	6	40.66	40.40	-1	4,138	-0.02%
2020/10/29	3	40.90	0	0.00	41.00	3	4,260	0.07%
2020/10/28	4	41.80	0	0.00	41.65	4	4,268	0.09%
2020/10/27	0	0.00	6	42.25	42.25	-6	4,271	-0.14%
2020/10/26	2	41.80	0	0.00	42.30	2	4,270	0.05%
2020/10/23	31	42.24	0	0.00	41.95	31	4,283	0.72%
2020/10/22	1	42.00	10	41.96	42.10	-9	4,342	-0.21%
2020/10/21	0	0.00	7	42.05	42.05	-7	4,348	-0.16%
2020/10/20	59	42.42	84	42.99	42.30	-25	4,456	-0.56%
2020/10/19	10	42.65	7	42.56	42.85	3	4,359	0.07%
2020/10/16	21	41.62	54	41.68	41.05	-33	4,377	-0.75%
2020/10/15	0	0.00	4	41.15	41.45	-4	4,529	-0.09%
2020/10/13	0	0.00	1	40.15	40.35	-1	4,787	-0.02%
2020/10/12	12	40.46	20	40.31	40.60	-8	4,894	-0.16%
2020/10/08	4	41.36	0	0.00	41.30	4	4,945	0.08%
2020/10/07	0	0.00	2	41.40	41.30	-2	5,013	-0.04%
2020/10/05	0	0.00	1	41.25	41.25	-1	5,566	-0.02%
2020/09/29	7	40.63	0	0.00	40.60	7	5,813	0.12%
2020/09/25	22	41.15	20	41.38	41.20	2	6,077	0.03%
2020/09/23	5	40.10	0	0.00	40.20	5	6,050	0.08%
2020/09/22	11	40.20	0	0.00	40.20	11	6,190	0.18%
2020/09/21	10	41.35	2	41.05	40.85	8	6,266	0.13%
2020/09/17	1	41.35	0	0.00	41.35	1	6,348	0.02%
2020/09/16	1	41.30	0	0.00	41.35	1	6,514	0.02%
2020/09/15	3	41.45	0	0.00	41.55	3	6,828	0.04%
2020/09/14	0	0.00	14	41.20	41.40	-14	6,860	-0.20%
2020/09/11	6	40.13	2	40.38	40.10	4	6,849	0.06%
2020/09/10	13	40.75	0	0.00	40.60	13	6,820	0.19%
2020/09/09	6	40.91	7	40.82	41.20	-1	6,839	-0.01%
2020/09/08	2	41.30	9	41.37	41.65	-7	6,812	-0.10%
2020/09/07	56	41.98	8	41.66	41.70	48	6,812	0.70%
2020/09/04	3	42.27	1	42.10	42.60	2	6,795	0.03%
2020/09/03	27	43.15	98	43.36	43.10	-71	6,761	-1.05%
2020/09/02	20	42.80	3	43.15	42.80	17	6,641	0.26%
2020/09/01	8	43.00	8	43.11	43.10	0	6,643	0.00%
2020/08/31	5	42.15	1	42.30	41.95	4	6,584	0.06%
2020/08/28	7	42.21	1	42.00	42.00	6	6,577	0.09%
2020/08/27	2	42.20	1	41.95	42.30	1	6,576	0.02%
2020/08/26	0	0.00	1	42.45	42.25	-1	6,550	-0.02%
2020/08/24	2	42.70	13	42.92	42.75	-11	6,469	-0.17%
2020/08/21	6	42.74	26	42.84	42.85	-20	6,403	-0.31%
2020/08/20	26	41.41	35	42.72	40.90	-9	6,284	-0.14%
2020/08/19	3	43.67	48	43.27	43.25	-45	6,081	-0.74%
2020/08/18	0.7	41.95	26	41.86	41.85	-25.3	5,739	-0.44%
2020/08/17	12	41.27	12	41.24	41.35	0	5,670	0.00%
2020/08/14	3	40.15	20	40.30	40.20	-17	5,639	-0.30%
2020/08/13	16	40.42	6	40.35	40.40	10	5,632	0.18%
2020/08/12	27	40.19	18	40.35	40.70	9	5,622	0.16%
2020/08/11	13	40.51	5	40.60	40.00	8	5,566	0.14%
2020/08/10	16	41.17	0	0.00	41.00	16	5,553	0.29%
2020/08/07	5	41.66	5	41.76	41.15	0	5,549	0.00%
2020/08/06	3	40.97	12	41.32	41.05	-9	5,466	-0.16%
2020/08/05	70	41.13	3	41.28	41.45	67	5,439	1.23%
2020/08/04	13	40.78	2	41.20	40.85	11	5,472	0.20%
2020/08/03	1	40.55	13	40.51	40.50	-12	5,366	-0.22%
2020/07/31	3	39.83	1	39.75	39.75	2	5,363	0.04%
2020/07/30	1	39.50	5	39.61	39.80	-4	5,370	-0.07%
2020/07/29	3	39.45	2	39.35	39.35	1	5,379	0.02%
2020/07/28	15	40.06	35	39.41	39.00	-20	5,409	-0.37%
2020/07/27	7	40.07	0	0.00	39.90	7	5,528	0.13%
2020/07/24	38	42.15	6	42.10	41.50	32	5,541	0.58%
2020/07/23	4	41.69	12	42.21	42.35	-8	5,432	-0.15%
2020/07/22	42	41.63	3	41.47	41.35	39	5,414	0.72%
2020/07/21	19	43.60	84	43.75	43.50	-65	5,327	-1.22%
2020/07/20	2	44.00	37	44.45	43.95	-35	5,169	-0.68%
2020/07/17	101	44.73	53	44.52	44.55	48	5,089	0.94%	大買/
2020/07/16	42	44.22	3	44.27	44.50	39	4,903	0.80%
2020/07/15	5	43.77	29	43.51	43.45	-24	4,803	-0.50%
2020/07/14	4	44.13	82	44.04	44.10	-78	4,776	-1.63%
2020/07/13	2	44.10	8	44.16	44.40	-6	4,729	-0.13%
2020/07/10	173	44.53	29	44.53	44.45	144	4,649	3.10%	大買/鉅額交易
2020/07/09	33	43.15	5	43.23	43.75	28	4,245	0.66%
2020/07/08	0	0.00	7	41.93	42.00	-7	4,064	-0.17%
2020/07/07	16	41.69	13	41.80	42.00	3	4,020	0.07%
2020/07/06	11	41.21	9	40.71	41.25	2	3,895	0.05%
2020/07/03	1	39.90	1.2	40.26	40.25	-0.2	3,836	0.00%
2020/07/01	10	40.09	6	40.28	40.05	4	3,958	0.10%
2020/06/30	5	39.90	25	39.66	39.90	-20	3,875	-0.52%
2020/06/29	31	38.67	0	0.00	38.35	31	3,815	0.81%
2020/06/24	3	39.02	9	39.27	39.05	-6	3,795	-0.16%
2020/06/23	12	38.97	2	39.40	39.40	10	3,794	0.26%
2020/06/22	26	39.65	31	39.72	40.00	-5	3,668	-0.14%
2020/06/19	1	38.65	21	38.54	38.45	-20	3,386	-0.59%
2020/06/18	6	37.99	2	37.85	37.95	4	3,351	0.12%
2020/06/17	2	37.75	10	37.90	37.80	-8	3,348	-0.24%
2020/06/16	27	37.82	4	37.81	38.00	23	3,368	0.68%
2020/06/15	0	0.00	6	36.60	36.60	-6	3,404	-0.18%
2020/06/11	5	37.25	8	37.83	37.35	-3	3,458	-0.09%
2020/06/09	13	37.81	5	38.05	37.80	8	3,634	0.22%
2020/06/08	13	37.98	9	38.30	38.20	4	3,693	0.11%
2020/06/05	16	38.52	54	38.34	38.75	-38	3,634	-1.05%
2020/06/04	7	37.79	30	37.91	37.95	-23	3,598	-0.64%
2020/06/03	0	0.00	25	37.73	37.70	-25	3,619	-0.69%
2020/06/02	5	37.40	12	37.48	37.40	-7	3,603	-0.19%
2020/06/01	0	0.00	46	37.38	37.10	-46	3,607	-1.28%
2020/05/29	1	36.75	1	36.85	36.35	0	3,604	0.00%
2020/05/28	3	36.95	5	36.75	36.70	-2	3,613	-0.06%
2020/05/27	4	37.60	35	37.37	37.35	-31	3,604	-0.86%
2020/05/26	14	36.78	4	36.76	37.00	10	3,549	0.28%
2020/05/25	3	35.72	1	35.70	35.80	2	3,519	0.06%
2020/05/22	10	36.11	3	36.40	36.05	7	3,507	0.20%
2020/05/21	13	36.55	13	36.92	36.50	0	3,494	0.00%
2020/05/20	2	36.15	0	0.00	36.10	2	3,488	0.06%
2020/05/19	9	36.21	6	36.38	36.25	3	3,493	0.09%
2020/05/18	9	36.31	0	0.00	36.10	9	3,519	0.26%
2020/05/15	1	36.55	0	0.00	36.35	1	3,531	0.03%
2020/05/14	2	37.65	2	37.70	37.10	0	3,515	0.00%
2020/05/13	5	37.82	1	37.80	37.95	4	3,509	0.11%
2020/05/12	5	38.01	10	38.35	38.20	-5	3,502	-0.14%
2020/05/11	35	38.59	0	0.00	38.60	35	3,486	1.00%
2020/05/08	3	37.90	11	38.02	37.90	-8	3,389	-0.24%
2020/05/07	1	37.30	1	37.80	37.65	0	3,369	0.00%
2020/05/06	8	37.56	1	37.70	37.35	7	3,364	0.21%
2020/05/05	16	37.93	0	0.00	37.65	16	3,364	0.48%
2020/05/04	1	37.65	3	37.50	37.65	-2	3,364	-0.06%
2020/04/30	121	38.43	38	38.74	38.45	83	3,359	2.47%	大買/
2020/04/29	1	36.95	6	36.43	37.10	-5	3,229	-0.15%
2020/04/28	5	36.30	16	36.27	36.30	-11	3,230	-0.34%
2020/04/27	1	35.55	2	36.03	36.00	-1	3,293	-0.03%
2020/04/24	7	36.01	15	36.17	35.75	-8	3,281	-0.24%
2020/04/23	2	35.20	29	35.73	35.85	-27	3,191	-0.85%
2020/04/22	1	33.55	3	34.40	34.55	-2	3,150	-0.06%
2020/04/21	7	34.71	1	35.60	34.25	6	3,148	0.19%
2020/04/20	1	35.40	0	0.00	35.45	1	3,167	0.03%
2020/04/17	23	35.88	8	36.24	35.20	15	3,171	0.47%
2020/04/16	0	0.00	2	35.15	35.55	-2	3,164	-0.06%
2020/04/15	25	35.12	14	35.66	35.10	11	3,179	0.35%
2020/04/14	0	0.00	2	34.88	34.90	-2	3,204	-0.06%
2020/04/13	3	34.53	1	34.70	34.50	2	3,247	0.06%
2020/04/10	17	34.41	3	34.52	34.65	14	3,279	0.43%
2020/04/09	21	35.06	4	34.66	34.40	17	3,353	0.51%
2020/04/08	24	34.68	9	34.69	35.00	15	3,473	0.43%
2020/04/07	32	34.61	28	34.60	34.90	4	3,459	0.12%
2020/04/06	16	31.73	11	31.49	32.75	5	3,453	0.14%
2020/04/01	1	29.85	8	29.69	29.80	-7	3,570	-0.20%
2020/03/31	0	0.00	1	29.20	29.25	-1	3,641	-0.03%
2020/03/27	1	28.90	7	29.13	28.90	-6	3,612	-0.17%
2020/03/26	1	28.55	1	28.10	28.70	0	3,601	0.00%
2020/03/25	3	28.10	0	0.00	27.70	3	3,579	0.08%
2020/03/24	5	26.75	4	26.95	26.80	1	3,562	0.03%
2020/03/23	1	24.75	11	25.15	25.00	-10	3,583	-0.28%
2020/03/20	0	0.00	1	25.60	25.70	-1	3,597	-0.03%
2020/03/19	8	23.79	4	23.88	23.40	4	3,583	0.11%
2020/03/18	6	26.71	12	26.87	26.00	-6	3,620	-0.17%
2020/03/17	4	26.61	7	27.11	26.90	-3	3,842	-0.08%
2020/03/16	3	28.90	2	27.88	27.80	1	3,911	0.03%
2020/03/13	36	28.82	2	29.30	28.45	34	4,071	0.84%
2020/03/12	4	31.84	0	0.00	31.50	4	4,017	0.10%
2020/03/11	3	35.35	0	0.00	34.80	3	3,992	0.08%
2020/03/10	0	0.00	10	34.31	35.05	-10	4,013	-0.25%
2020/03/09	8	35.15	0	0.00	35.00	8	4,066	0.20%
2020/03/06	16	36.87	3	37.32	36.75	13	4,173	0.31%
2020/03/05	12	37.62	0	0.00	37.65	12	4,251	0.28%
2020/03/04	3	36.70	0	0.00	37.00	3	4,308	0.07%
2020/03/03	0	0.00	1	37.30	37.20	-1	4,322	-0.02%
2020/02/27	2	37.15	0	0.00	37.20	2	4,385	0.05%
2020/02/26	0	0.00	1	38.45	38.20	-1	4,383	-0.02%
2020/02/25	0	0.00	1	37.50	38.30	-1	4,392	-0.02%
2020/02/21	3	38.37	0	0.00	38.35	3	4,472	0.07%
2020/02/20	12	38.76	2	38.95	38.75	10	4,492	0.22%
2020/02/19	3	38.58	0	0.00	38.85	3	4,531	0.07%
2020/02/18	9	38.18	0	0.00	38.10	9	4,567	0.20%
2020/02/17	9	38.72	17	39.04	38.80	-8	4,685	-0.17%
2020/02/14	0	0.00	3	39.40	39.40	-3	5,007	-0.06%
2020/02/13	10	39.30	0.2	39.00	38.85	9.8	5,135	0.19%
2020/02/12	3	38.98	14	39.21	39.25	-11	5,342	-0.21%
2020/02/11	6	38.55	3	38.60	38.90	3	5,467	0.05%
2020/02/10	12	38.12	3	38.20	38.00	9	5,641	0.16%
2020/02/07	2	38.65	6	38.78	38.60	-4	5,764	-0.07%
2020/02/06	5	39.25	4	39.25	39.40	1	5,885	0.02%
2020/02/05	6	39.11	6.1	39.10	38.90	-0.1	5,997	0.00%
2020/02/04	4	38.53	2	39.00	39.40	2	6,363	0.03%
2020/02/03	3	37.98	1	36.75	38.00	2	6,511	0.03%
2020/01/31	2	39.80	7	40.33	39.80	-5	6,658	-0.08%
2020/01/30	6	40.32	3	41.42	40.30	3	6,867	0.04%
2020/01/20	2	45.05	2	44.90	44.75	0	6,931	0.00%
2020/01/17	1	44.85	1	44.85	44.75	0	7,059	0.00%
2020/01/16	11	44.61	10	44.65	44.70	1	7,236	0.01%
2020/01/15	2	44.20	2	44.10	44.10	0	7,475	0.00%
2020/01/14	2	44.38	2	44.38	44.45	0	8,362	0.00%
2020/01/10	10	42.90	0	0.00	43.40	10	8,464	0.12%
2020/01/09	11	43.41	0	0.00	43.20	11	8,509	0.13%
2020/01/08	1	43.35	1	43.55	43.25	0	8,763	0.00%
2020/01/07	9	43.64	10	43.00	43.00	-1	8,956	-0.01%
2020/01/06	4	44.59	31	44.55	44.15	-27	9,363	-0.29%
2020/01/03	32	45.70	24	45.56	45.35	8	9,819	0.08%
2020/01/02	31	46.21	19	46.26	45.90	12	10,112	0.12%
2019/12/31	0	0.00	1	46.10	45.80	-1	10,155	-0.01%
2019/12/30	7	46.52	14	46.07	46.10	-7	10,186	-0.07%
2019/12/27	24	45.72	10	45.79	46.00	14	10,049	0.14%
2019/12/26	19	44.77	5	44.88	44.80	14	9,824	0.14%
2019/12/24	4	43.85	1	43.75	43.85	3	9,720	0.03%
2019/12/23	5	43.90	0	0.00	43.75	5	9,746	0.05%
2019/12/20	3	43.50	7	43.42	43.45	-4	9,733	-0.04%
2019/12/19	0	0.00	1	43.25	43.20	-1	9,735	-0.01%
2019/12/18	0	0.00	6	43.45	43.40	-6	9,748	-0.06%
2019/12/17	0	0.00	2	43.98	43.90	-2	9,828	-0.02%
2019/12/16	16	43.84	2	44.00	44.10	14	9,899	0.14%
2019/12/13	16	44.34	8	44.05	43.70	8	10,019	0.08%
2019/12/12	16	46.08	42	46.02	44.65	-26	9,924	-0.26%
2019/12/11	3	45.05	2	45.20	45.25	1	9,721	0.01%
2019/12/10	27	44.88	5	45.00	44.80	22	9,684	0.23%
2019/12/09	4	44.09	1	44.15	43.85	3	9,488	0.03%
2019/12/06	5	43.70	2	43.75	44.15	3	9,472	0.03%
2019/12/05	0	0.00	32	43.15	43.30	-32	9,755	-0.33%
2019/12/04	2	43.23	4	44.45	43.00	-2	9,952	-0.02%
2019/12/03	17	44.01	23	44.22	43.90	-6	9,913	-0.06%
2019/12/02	1	43.50	3	43.73	43.50	-2	9,777	-0.02%
2019/11/29	12	42.80	4	43.20	43.15	8	9,734	0.08%
2019/11/27	5	43.30	1	43.40	43.55	4	9,674	0.04%
2019/11/26	0	0.00	1	43.50	43.50	-1	9,652	-0.01%
2019/11/25	3	42.28	4	42.60	42.75	-1	9,633	-0.01%
2019/11/22	0	0.00	1.9	42.26	42.35	-1.9	9,644	-0.02%
2019/11/20	3	42.38	4	42.50	42.35	-1	9,701	-0.01%
2019/11/19	6	43.28	4	43.25	43.20	2	9,746	0.02%
2019/11/15	4	42.73	5	42.81	43.05	-1	9,742	-0.01%
2019/11/14	51	42.02	37	41.73	42.20	14	9,773	0.14%
2019/11/13	17	42.77	19	42.25	42.10	-2	9,656	-0.02%
2019/11/12	8	44.77	6	45.83	44.65	2	9,317	0.02%
2019/11/11	21	45.44	9	45.73	45.20	12	9,183	0.13%
2019/11/08	5	45.55	2	45.23	45.70	3	8,954	0.03%
2019/11/07	15	45.23	44	44.69	44.95	-29	8,821	-0.33%
2019/11/06	4	44.53	4	44.50	44.60	0	8,649	0.00%
2019/11/05	8	43.95	28	44.24	44.05	-20	8,518	-0.23%
2019/11/04	10	45.30	4	44.95	45.00	6	8,393	0.07%
2019/11/01	79	46.60	19	46.33	45.90	60	8,267	0.73%
2019/10/31	9	45.34	70	45.78	45.70	-61	7,899	-0.77%
2019/10/30	87	45.31	54	45.75	45.00	33	7,712	0.43%
2019/10/29	33	45.49	45	45.06	44.75	-12	7,522	-0.16%
2019/10/28	46	44.51	68	44.37	44.20	-22	7,296	-0.30%
2019/10/25	16	44.12	45	43.83	43.80	-29	7,172	-0.40%
2019/10/24	29	44.68	8	44.33	44.80	21	7,057	0.30%
2019/10/23	58	46.02	6	46.10	45.05	52	6,886	0.76%
2019/10/22	24	46.40	52	46.60	46.00	-28	6,665	-0.42%
2019/10/21	3	44.00	5	44.01	44.00	-2	5,805	-0.03%
2019/10/18	5	43.48	10	43.42	43.60	-5	5,744	-0.09%
2019/10/17	3	43.12	6	43.33	43.35	-3	5,658	-0.05%
2019/10/16	22	43.67	24.1	43.64	43.05	-2.1	5,626	-0.04%
2019/10/15	60	43.76	61	43.45	43.30	-1	5,344	-0.02%
2019/10/14	13	43.40	44.1	43.25	44.55	-31.1	5,150	-0.60%
2019/10/09	30	39.82	45	40.00	40.50	-15	4,702	-0.32%
2019/10/08	46	38.83	143	38.88	38.50	-97	4,309	-2.25%	大賣/
2019/10/07	72	37.40	10	37.41	37.35	62	4,173	1.49%
2019/10/04	50	36.36	5	36.20	36.55	45	4,071	1.11%
2019/10/02	0	0.00	1	34.95	35.40	-1	3,985	-0.03%
2019/09/27	1	34.80	0	0.00	34.80	1	4,004	0.02%
2019/09/26	3	35.60	2	36.00	35.60	1	3,976	0.03%
2019/09/25	3	35.32	16	35.22	35.55	-13	3,944	-0.33%
2019/09/24	0	0.00	3	36.17	36.00	-3	3,936	-0.08%
2019/09/23	0	0.00	4	36.33	36.45	-4	3,901	-0.10%
2019/09/20	4	36.76	6	36.70	36.10	-2	3,869	-0.05%
2019/09/19	4	36.48	9	36.50	36.50	-5	3,745	-0.13%
2019/09/18	0	0.00	6	36.76	37.00	-6	3,653	-0.16%
2019/09/17	6	35.57	0	0.00	35.55	6	3,510	0.17%
2019/09/16	1	35.80	1	36.20	35.95	0	3,567	0.00%
2019/09/12	2	36.00	4	35.96	36.15	-2	3,531	-0.06%
2019/09/11	18	34.89	0	0.00	34.70	18	3,454	0.52%
2019/09/10	7	35.13	2	34.85	34.80	5	3,423	0.15%
2019/09/09	22	36.89	33.3	37.61	35.70	-11.3	3,350	-0.34%
2019/09/06	29	36.53	25	35.90	36.60	4	3,022	0.13%
2019/09/05	0	0.00	1	35.60	34.85	-1	2,852	-0.04%
2019/09/04	1	35.10	4	35.10	35.20	-3	2,855	-0.11%
2019/09/03	1	35.00	7	35.41	35.20	-6	2,837	-0.21%
2019/09/02	3	34.98	2	34.90	34.80	1	2,785	0.04%
2019/08/30	2	34.70	3	34.90	34.65	-1	2,772	-0.04%
2019/08/29	1	34.15	1	34.45	34.50	0	2,747	0.00%
2019/08/28	0	0.00	10	34.24	34.30	-10	2,732	-0.37%
2019/08/27	2	33.93	1	33.75	33.75	1	2,691	0.04%
2019/08/26	4	33.76	3	33.28	33.35	1	2,671	0.04%
2019/08/23	30	35.79	1	35.55	35.30	29	2,631	1.10%
2019/08/22	7	35.75	44	35.71	35.75	-37	2,602	-1.42%
2019/08/20	4	34.96	5	35.04	35.05	-1	2,497	-0.04%
2019/08/19	10	34.51	19	34.17	35.05	-9	2,432	-0.37%
2019/08/16	3	32.85	9	32.44	32.90	-6	2,354	-0.25%
2019/08/15	6	31.60	13	31.08	31.60	-7	2,333	-0.30%
2019/08/14	4	31.93	1	32.50	31.85	3	2,345	0.13%
2019/08/13	13	31.77	1	32.00	31.90	12	2,342	0.51%
2019/08/12	1	31.90	0	0.00	31.90	1	2,381	0.04%
2019/08/08	3	32.22	0	0.00	32.00	3	2,394	0.13%
2019/08/06	6	29.98	6	29.97	30.50	0	2,497	0.00%
2019/08/05	7	31.34	6	31.33	30.80	1	2,551	0.04%
2019/08/02	1	32.00	1	32.10	31.80	0	2,666	0.00%
2019/08/01	5	33.35	1	33.40	33.35	4	2,703	0.15%
2019/07/31	6	33.39	0	0.00	34.00	6	2,807	0.21%
2019/07/30	7	35.09	0.4	35.35	35.15	6.6	2,822	0.23%
2019/07/29	1	35.60	1	35.70	35.65	0	2,808	0.00%
2019/07/26	9	35.65	4	35.73	35.70	5	2,837	0.18%
2019/07/25	6	35.15	0	35.50	35.30	6	2,875	0.21%
2019/07/24	4	34.95	7	35.29	34.65	-3	2,889	-0.10%
2019/07/23	11	35.61	24	35.60	35.15	-13	2,959	-0.44%
2019/07/22	16	35.39	0	0.00	35.15	16	3,052	0.52%
2019/07/19	2	35.15	3	35.20	35.10	-1	3,036	-0.03%
2019/07/18	40	35.28	2	35.60	34.90	38	3,040	1.25%
2019/07/17	0	0.00	1	34.80	35.20	-1	3,007	-0.03%
2019/07/16	6	35.27	12	35.46	35.10	-6	3,048	-0.20%
2019/07/15	16	35.19	5	35.09	35.15	11	3,079	0.36%
2019/07/12	14	35.69	4	35.86	35.80	10	3,119	0.32%
2019/07/11	26	36.18	23	36.40	36.80	3	3,099	0.10%
2019/07/10	12	34.12	6	34.05	35.80	6	2,908	0.21%
2019/07/09	0	0.00	1	32.60	32.55	-1	2,876	-0.03%
2019/07/08	5	32.40	1	32.80	32.35	4	2,991	0.13%
2019/07/05	4	32.90	6	32.83	32.80	-2	3,075	-0.07%
2019/07/03	1	32.05	3	32.40	32.10	-2	3,236	-0.06%
2019/07/02	6	32.34	1	32.35	32.30	5	3,420	0.15%
2019/07/01	1	32.15	11	32.21	32.60	-10	3,839	-0.26%
2019/06/28	0	0.00	1	31.70	31.65	-1	3,864	-0.03%
2019/06/27	1	31.75	0	0.00	31.70	1	3,904	0.03%
2019/06/26	1	31.40	1	31.25	31.45	0	3,933	0.00%
2019/06/25	10	31.50	1	31.65	31.45	9	4,004	0.22%
2019/06/24	0	0.00	2	31.68	32.00	-2	4,174	-0.05%
2019/06/21	12	32.66	9	32.87	31.70	3	4,317	0.07%
2019/06/20	3	32.08	12	32.20	32.35	-9	4,331	-0.21%
2019/06/19	0	0.00	2	31.55	31.65	-2	4,389	-0.05%
2019/06/18	1	30.80	1	30.85	31.00	0	4,417	0.00%
2019/06/17	3	30.95	13	31.03	31.00	-10	4,482	-0.22%
2019/06/14	5	31.94	7	31.59	31.55	-2	4,557	-0.04%
2019/06/13	20	31.89	4	32.41	31.50	16	4,625	0.35%
2019/06/12	1	33.05	3	32.50	32.95	-2	4,701	-0.04%
2019/06/10	2	31.00	0	0.00	31.00	2	5,174	0.04%
2019/06/06	1	30.70	0	0.00	30.65	1	5,754	0.02%
2019/06/05	5	31.40	4	31.38	31.10	1	6,114	0.02%
2019/06/04	1	31.30	0	0.00	31.00	1	6,214	0.02%
2019/06/03	0	0.00	2	31.50	31.50	-2	6,445	-0.03%
2019/05/31	3	32.12	1	32.10	32.05	2	6,806	0.03%
2019/05/30	1	30.90	1	31.45	31.40	0	7,087	0.00%
2019/05/29	12	30.79	4	30.74	30.75	8	7,135	0.11%
2019/05/28	1	31.55	1	31.70	30.50	0	7,127	0.00%
2019/05/24	0	0.00	3	31.32	31.60	-3	7,203	-0.04%
2019/05/23	4	31.13	0	0.00	30.90	4	7,217	0.06%
2019/05/22	1	33.05	1	32.20	32.20	0	7,189	0.00%
2019/05/21	2	32.28	2	32.55	32.65	0	7,196	0.00%
2019/05/20	0	0.00	3	31.95	32.10	-3	7,191	-0.04%
2019/05/17	1	31.95	3	31.97	31.55	-2	7,296	-0.03%
2019/05/16	0	0.00	6	33.32	32.85	-6	7,308	-0.08%
2019/05/15	5	33.89	3	33.70	33.95	2	7,297	0.03%
2019/05/14	61	32.07	1	31.05	33.00	60	7,285	0.82%
2019/05/13	2	33.33	0	0.00	32.80	2	7,185	0.03%
2019/05/10	13	33.12	17	33.58	33.70	-4	7,109	-0.06%
2019/05/09	1	35.60	1	36.00	35.45	0	6,976	0.00%
2019/05/08	1	35.55	2	35.78	35.35	-1	6,904	-0.01%
2019/05/07	9	37.51	1	38.25	37.35	8	6,796	0.12%
2019/05/06	2	38.20	1	38.55	37.90	1	6,747	0.01%
2019/05/02	0	0.00	1	38.90	38.80	-1	6,634	-0.02%
2019/04/30	0	0.00	3	36.75	37.50	-3	6,546	-0.05%
2019/04/29	5	38.47	2	37.50	37.50	3	6,501	0.05%
2019/04/26	2	38.75	12	39.05	38.95	-10	6,379	-0.16%
2019/04/25	1	38.05	0	0.00	37.95	1	6,240	0.02%
2019/04/23	5	38.00	0	0.00	37.95	5	6,208	0.08%
2019/04/22	1	38.00	0	0.00	38.65	1	6,181	0.02%
2019/04/19	4	38.24	1	37.75	37.70	3	6,119	0.05%
2019/04/18	1	39.60	8	38.78	38.25	-7	6,016	-0.12%
2019/04/17	11	39.58	0	0.00	39.20	11	5,932	0.19%
2019/04/16	0	0.00	2	39.55	39.50	-2	5,834	-0.03%
2019/04/15	3	38.80	3	39.23	40.20	0	5,761	0.00%
2019/04/12	5	39.39	0	0.00	38.95	5	5,677	0.09%
2019/04/11	7	40.62	0	0.00	40.05	7	5,554	0.13%
2019/04/10	1	42.15	0	0.00	41.10	1	5,459	0.02%
2019/04/09	4	42.09	2	43.13	42.90	2	5,339	0.04%
2019/04/08	2	44.18	5	44.12	43.05	-3	5,252	-0.06%
2019/04/03	5	42.33	15.1	42.13	43.45	-10.1	5,053	-0.20%
2019/04/02	0	0.00	5	39.82	39.50	-5	4,620	-0.11%
2019/04/01	3	38.93	14	38.98	39.00	-11	4,567	-0.24%
2019/03/29	3	39.45	3	39.35	39.20	0	4,523	0.00%
2019/03/28	6	40.02	4	40.15	39.05	2	4,497	0.04%
2019/03/27	9	40.24	25	40.07	40.75	-16	4,438	-0.36%
2019/03/26	13	39.35	37	39.12	39.00	-24	4,258	-0.56%
2019/03/25	2	37.90	1	38.25	38.00	1	4,125	0.02%
2019/03/22	10	38.67	7	38.92	38.25	3	4,042	0.07%
2019/03/21	9	38.18	5	38.51	38.65	4	3,975	0.10%
2019/03/20	28	38.32	5	38.71	38.15	23	3,961	0.58%
2019/03/19	5	38.39	4	38.45	38.00	1	3,894	0.03%
2019/03/18	5	37.96	1	37.95	38.65	4	3,804	0.11%
2019/03/15	7	39.21	13	39.45	38.50	-6	3,726	-0.16%
2019/03/14	19	40.47	8	39.83	40.65	11	3,582	0.31%
2019/03/13	11	39.68	29	39.38	40.30	-18	3,419	-0.53%
2019/03/12	7	37.95	12	40.05	37.55	-5	3,078	-0.16%
2019/03/11	23	37.13	58	37.89	38.60	-35	2,521	-1.39%
2019/03/08	3	34.52	30	34.43	35.10	-27	2,187	-1.23%
2019/03/07	21	34.92	38.1	34.68	35.10	-17.1	2,108	-0.81%
2019/03/06	53	33.54	130	34.02	34.70	-77	1,888	-4.08%	大賣/
2019/03/05	4	32.38	74	31.93	31.95	-70	1,550	-4.52%
2019/03/04	3	29.70	18	29.24	30.40	-15	1,261	-1.19%
2019/02/27	12	28.52	0	0.00	28.80	12	1,193	1.01%
2019/02/26	16	28.56	50	28.65	28.35	-34	1,179	-2.88%
2019/02/25	5	27.89	6	27.68	27.95	-1	1,128	-0.09%
2019/02/22	3	27.33	0	0.00	27.30	3	1,125	0.27%
2019/02/21	10	27.92	2	27.95	27.95	8	1,133	0.71%
2019/02/20	14	27.97	5	28.01	28.10	9	1,163	0.77%
2019/02/19	2	27.75	0	0.00	28.00	2	1,301	0.15%
2019/02/18	24	27.72	49	28.05	28.00	-25	1,411	-1.77%
2019/02/15	4	26.70	1	25.45	26.90	3	1,301	0.23%
2019/02/14	9	25.26	10	25.40	25.20	-1	1,242	-0.08%
2019/02/13	2	25.00	2	25.05	25.05	0	1,222	0.00%
2019/02/12	3	24.55	0	0.00	24.65	3	1,190	0.25%
2019/02/11	10	23.98	0	0.00	24.05	10	1,182	0.85%
2019/01/30	10	24.05	0	0.00	23.95	10	1,182	0.85%
2019/01/29	3	24.10	0	0.00	24.10	3	1,183	0.25%
2019/01/25	16	23.80	0	0.00	24.05	16	1,168	1.37%
2019/01/23	8	23.68	0	0.00	23.70	8	1,175	0.68%
2019/01/21	8	23.99	0	0.00	23.90	8	1,187	0.67%
2019/01/18	6	23.84	0	0.00	23.90	6	1,193	0.50%
2019/01/10	0	0.00	1	23.60	23.65	-1	1,231	-0.08%
2019/01/09	0	0.00	1	23.60	23.40	-1	1,234	-0.08%
2019/01/07	2	23.00	0	0.00	23.15	2	1,246	0.16%
2018/12/28	5	23.97	5	23.70	23.70	0	1,318	0.00%
2018/12/25	0	0.00	6	23.76	23.85	-6	1,351	-0.44%
2018/12/21	11	22.72	0	0.00	23.50	11	1,362	0.81%
2018/12/19	4	23.73	0	0.00	23.70	4	1,348	0.30%
2018/12/12	154	24.30	154	24.30	24.65	0	1,427	0.00%	大買/大賣/
2018/12/10	1	24.05	0	0.00	24.15	1	1,439	0.07%
2018/12/04	5	25.30	8	25.40	25.65	-3	1,453	-0.21%
2018/12/03	0	0.00	64	25.01	25.25	-64	1,434	-4.46%
2018/11/29	15	24.77	0	0.00	24.30	15	1,383	1.08%
2018/11/28	5	24.45	0	0.00	24.55	5	1,362	0.37%
2018/11/26	3	24.32	3	24.10	24.10	0	1,335	0.00%
2018/11/23	16	24.00	2	23.85	24.15	14	1,337	1.05%
2018/11/20	7	24.16	5	24.35	24.15	2	1,301	0.15%
2018/11/19	2	23.83	1	24.10	24.10	1	1,272	0.08%
2018/11/16	21	23.87	17	23.86	24.00	4	1,240	0.32%
2018/11/15	6	22.88	10	22.97	23.45	-4	1,079	-0.37%
2018/11/14	5	21.85	0	0.00	21.35	5	956	0.52%
2018/11/02	0	0.00	1	21.85	21.75	-1	1,074	-0.09%
2018/11/01	1	21.80	0	0.00	21.75	1	1,075	0.09%
2018/10/31	1	21.30	0	0.00	21.30	1	1,071	0.09%
2018/10/29	3	20.05	0	0.00	20.35	3	1,085	0.28%
2018/10/26	28	20.05	0	0.00	20.15	28	1,103	2.54%
2018/10/25	10	20.38	14	20.33	20.30	-4	1,130	-0.35%
2018/10/16	0	0.00	3	22.00	21.90	-3	1,109	-0.27%
2018/10/12	0	0.00	10	21.48	21.75	-10	1,115	-0.90%
2018/10/11	9	22.40	10	21.95	21.85	-1	1,110	-0.09%
2018/10/05	42	24.95	0	0.00	24.30	42	1,052	3.99%
2018/09/28	3	25.90	0	0.00	25.90	3	1,046	0.29%
2018/09/17	1	28.30	0	0.00	28.20	1	920	0.11%
2018/09/14	0	0.00	1	26.91	27.40	-1	919	-0.11%
2018/09/05	2	27.90	0	0.00	27.75	2	944	0.21%
2018/09/04	0	0.00	2	28.05	28.00	-2	951	-0.21%
2018/09/03	3	27.95	0	0.00	27.90	3	959	0.31%
2018/08/31	6	27.98	0	0.00	28.05	6	967	0.62%
2018/08/29	1	28.65	0	0.00	28.60	1	989	0.10%
2018/08/27	5	27.72	0	0.00	27.75	5	1,000	0.50%
2018/08/23	5	28.05	0	0.00	27.90	5	1,025	0.49%
2018/08/22	16	27.99	0	0.00	28.00	16	1,026	1.56%
2018/08/16	1	27.90	0	0.00	27.65	1	1,028	0.10%
2018/08/15	7	28.20	0	0.00	28.30	7	1,018	0.69%
2018/08/09	0	0.00	3	30.70	30.70	-3	973	-0.31%
2018/08/06	0	0.00	1	30.90	30.80	-1	1,064	-0.09%
2018/08/02	5	31.10	0	0.00	30.80	5	1,054	0.47%
2018/08/01	2	33.10	2	33.05	33.05	0	1,061	0.00%
2018/07/26	2	32.45	0	0.00	32.65	2	1,056	0.19%
2018/07/19	1	32.55	1	32.60	32.55	0	1,094	0.00%
2018/07/16	3	32.00	0	0.00	31.90	3	1,086	0.28%
2018/07/13	1	31.55	1	31.50	31.70	0	1,092	0.00%
2018/07/06	20	31.31	0	0.00	30.65	20	1,088	1.84%
2018/07/02	2	32.60	1	33.10	32.55	1	1,095	0.09%
2018/06/29	1	32.55	1	32.50	32.50	0	1,093	0.00%
2018/06/27	0	0.00	1	33.00	32.70	-1	1,087	-0.09%
2018/06/26	1	33.80	1.1	33.04	33.00	-0.1	1,081	-0.01%
2018/06/25	1	34.00	0	34.20	34.00	1	1,063	0.09%
2018/06/22	7	34.45	1	34.45	34.45	6	1,049	0.57%
2018/06/21	2	35.20	0	0.00	35.05	2	1,033	0.19%
2018/06/19	0	0.00	0.1	35.80	35.55	-0.1	1,031	-0.01%
2018/06/11	0	0.00	2	36.35	36.35	-2	965	-0.21%
2018/06/08	0	0.00	2	36.38	36.05	-2	964	-0.21%
2018/06/07	6	36.18	1	36.45	36.30	5	961	0.52%
2018/05/23	3	35.20	0	0.00	35.15	3	977	0.31%
2018/05/22	1	35.60	0	0.00	35.55	1	984	0.10%
2018/05/21	7	35.15	0	0.00	35.15	7	1,002	0.70%
2018/05/18	0	0.00	10	35.05	35.05	-10	1,007	-0.99%
2018/05/17	2	35.70	5	35.71	35.75	-3	1,004	-0.30%
2018/05/16	29	36.73	5	37.12	35.55	24	991	2.42%
2018/05/15	9	39.97	0	0.00	39.50	9	928	0.97%
2018/05/14	0	0.00	1	40.40	40.45	-1	970	-0.10%
2018/05/11	0	0.00	1	41.30	41.00	-1	988	-0.10%
2018/05/10	1	40.85	0	0.00	40.40	1	996	0.10%
2018/05/09	4	41.00	5	40.82	41.00	-1	998	-0.10%
2018/05/08	0	0.00	1	39.80	39.30	-1	986	-0.10%
2018/05/07	2	38.98	0	0.00	39.10	2	982	0.20%
2018/05/04	1	38.55	0	0.00	38.75	1	971	0.10%
2018/05/03	3	38.90	3	39.00	39.00	0	977	0.00%
2018/05/02	2	39.08	1	39.05	39.20	1	983	0.10%
2018/04/30	3	38.30	2	38.40	38.75	1	990	0.10%
2018/04/26	1	39.50	0	0.00	39.45	1	994	0.10%
2018/04/25	0	0.00	1	39.50	39.50	-1	1,011	-0.10%
2018/04/19	1	41.35	1	41.75	41.10	0	1,015	0.00%
2018/04/17	1	40.00	0	0.00	40.30	1	1,032	0.10%
2018/04/16	1	40.25	0	0.00	40.25	1	1,045	0.10%
2018/04/09	4	40.00	0	0.00	40.05	4	1,182	0.34%
2018/04/03	3	40.10	1	40.15	40.10	2	1,189	0.17%
2018/03/30	2	40.50	2	41.40	41.00	0	1,199	0.00%
2018/03/29	1	40.65	0	0.00	40.80	1	1,211	0.08%
2018/03/23	1	40.75	0	0.00	40.50	1	1,277	0.08%
2018/03/20	2	42.10	0	0.00	42.05	2	1,465	0.14%
2018/03/15	1	43.25	0	0.00	43.10	1	1,668	0.06%
2018/03/13	1	42.95	0	0.00	43.00	1	1,748	0.06%
2018/03/12	0	0.00	5	42.75	42.65	-5	1,768	-0.28%
2018/03/09	1	42.45	2	42.45	42.70	-1	1,794	-0.06%
2018/03/08	3	42.92	0.5	42.90	42.90	2.5	1,811	0.14%
2018/03/07	1	43.05	1	42.80	42.85	0	1,843	0.00%
2018/03/06	1	42.35	1	42.60	42.60	0	1,828	0.00%
2018/03/02	2	42.05	0	0.00	42.00	2	1,929	0.10%
2018/02/21	0	0.00	0	41.55	41.55	0	2,072	0.00%
2018/02/08	1	42.05	0	0.00	41.90	1	2,158	0.05%
2018/02/06	25	42.33	1	42.50	41.75	24	2,182	1.10%
2018/02/05	4	45.16	0	0.00	45.60	4	2,157	0.19%
2018/02/02	1	46.40	0	0.00	46.95	1	2,198	0.05%
2018/01/26	0	0.00	10	45.40	45.50	-10	2,505	-0.40%
2018/01/25	25	46.09	0	0.00	46.00	25	2,542	0.98%
2018/01/24	10	46.18	0	0.00	46.30	10	2,547	0.39%
2018/01/23	1	46.75	0	0.00	46.75	1	2,552	0.04%
2018/01/11	2	46.90	0	0.00	47.05	2	3,037	0.07%
2018/01/09	0	0.00	10	48.70	48.00	-10	3,122	-0.32%
2018/01/08	4	48.95	9	49.17	48.70	-5	3,146	-0.16%
2018/01/03	1	49.30	0	0.00	49.75	1	3,364	0.03%
2018/01/02	0	0.00	1	49.50	49.30	-1	3,458	-0.03%