正崴 (2392)-凱基-大里券商分點個股進出

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)

股價
75.8
漲跌
▲1.9
漲幅
+2.57%
成交量
12,635張
產業
上市電子零組件類股
604人加入追蹤

立即追蹤
本地時間:14:30

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

正崴 (2392)籌碼相關－凱基-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大里券商分點個股進出
凱基-大里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
2024/05/28	7	76.11	2	76.05	75.80	5	7,803	0.06%
2024/05/27	5	75.06	2.2	74.61	73.90	2.8	7,632	0.04%
2024/05/24	5	73.74	14	72.68	72.20	-9	7,015	-0.13%
2024/05/23	10	68.84	12	71.08	73.30	-2	6,116	-0.03%
2024/05/22	0	0.00	2	65.45	66.70	-2	5,175	-0.04%
2024/05/21	9	58.02	8	58.33	60.70	1	4,835	0.02%
2024/05/20	2	56.80	1	55.80	58.50	1	4,496	0.02%
2024/05/17	0	0.00	5	53.16	53.70	-5	3,911	-0.13%
2024/05/16	2	52.00	0	0.00	52.00	2	3,770	0.05%
2024/05/15	0	0.00	7	51.94	51.60	-7	3,721	-0.19%
2024/05/14	5	51.24	1	51.70	51.50	4	3,610	0.11%
2024/05/13	1	51.40	6	51.60	51.60	-5	3,527	-0.14%
2024/05/09	1	49.60	0	0.00	48.80	1	3,289	0.03%
2024/05/08	2	49.20	6	49.43	49.35	-4	3,201	-0.12%
2024/05/07	5	49.80	1	50.00	49.45	4	3,130	0.13%
2024/05/06	0	0.00	1	49.05	49.50	-1	2,921	-0.03%
2024/05/03	1	48.60	4	48.73	48.75	-3	2,761	-0.11%
2024/04/30	0	0.00	2	46.90	46.60	-2	2,460	-0.08%
2024/04/08	1	46.00	0	0.00	45.90	1	2,389	0.04%
2024/04/03	1	46.30	0	0.00	46.35	1	2,378	0.04%
2024/04/02	2	47.00	2	47.20	47.00	0	2,371	0.00%
2024/03/29	13	48.35	12	47.59	46.40	1	2,313	0.04%
2024/03/28	15	46.15	6	46.58	46.00	9	2,161	0.42%
2024/03/27	7	46.71	2	46.30	47.10	5	2,122	0.24%
2024/03/26	1	44.80	0	0.00	44.85	1	2,030	0.05%
2024/03/14	0	0.00	6	44.85	44.40	-6	3,448	-0.17%
2024/03/12	2	45.35	0	0.00	45.20	2	3,402	0.06%
2024/03/08	0	0.00	1	44.50	43.95	-1	3,332	-0.03%
2024/02/27	1	44.50	0	0.00	44.50	1	3,421	0.03%
2024/02/26	0	0.00	2	44.93	44.50	-2	3,391	-0.06%
2024/02/23	1	44.10	0	0.00	43.90	1	3,346	0.03%
2024/02/21	0.3	44.10	0	0.00	44.20	0.3	3,323	0.01%
2024/02/19	1	43.55	0	0.00	43.75	1	3,302	0.03%
2024/01/12	0	0.00	10	44.65	44.60	-10	3,252	-0.31%
2024/01/10	1	44.75	0	0.00	44.75	1	3,293	0.03%
2024/01/05	1.1	46.54	0	0.00	45.75	1.1	3,279	0.03%
2024/01/04	1	47.10	0	0.00	46.10	1	3,261	0.03%
2023/12/28	4	48.70	2	48.75	48.65	2	3,161	0.06%
2023/12/27	3	49.10	0	0.00	48.65	3	3,156	0.10%
2023/12/22	0.1	48.40	0	0.00	48.20	0.1	3,145	0.00%
2023/12/21	0.1	48.95	6	48.88	48.80	-5.9	3,163	-0.19%
2023/12/20	3	49.93	3	49.48	49.90	0	3,185	0.00%
2023/12/19	1	48.00	0	0.00	48.50	1	3,128	0.03%
2023/12/15	4	50.20	1	50.00	50.20	3	2,983	0.10%
2023/12/14	1.5	49.63	3	49.80	50.00	-1.5	3,012	-0.05%
2023/12/13	6	49.58	7	49.65	49.60	-1	2,903	-0.03%
2023/12/12	20	49.30	16	49.29	51.60	4	2,612	0.15%
2023/12/11	0	0.00	7	46.60	47.10	-7	2,064	-0.34%
2023/12/07	0	0.00	1	45.20	44.80	-1	1,949	-0.05%
2023/12/06	0	0.00	1	44.95	45.00	-1	1,967	-0.05%
2023/12/01	0	0.00	3	44.87	44.90	-3	1,982	-0.15%
2023/11/30	0	0.00	29.9	44.44	44.10	-29.9	2,001	-1.49%
2023/11/29	0	0.00	9.4	44.34	44.30	-9.4	2,037	-0.46%
2023/11/27	0	0.00	4	43.48	43.35	-4	2,148	-0.19%
2023/11/24	3	42.27	0.1	42.55	42.65	2.9	2,203	0.13%
2023/11/23	0	0.00	0.2	41.80	41.85	-0.2	2,166	-0.01%
2023/11/21	1	41.25	0	0.00	41.25	1	2,228	0.04%
2023/11/16	0	0.00	1	41.00	40.90	-1	2,278	-0.04%
2023/11/10	2	38.95	0	0.00	39.15	2	2,346	0.09%
2023/11/06	2	39.18	0	0.00	39.10	2	2,482	0.08%
2023/11/01	0	38.45	0	0.00	38.50	0	2,515	0.00%
2023/10/19	0.1	39.60	0	0.00	39.25	0.1	2,886	0.00%
2023/10/18	0.1	39.70	0	0.00	39.80	0.1	2,917	0.00%
2023/10/16	0.1	40.75	0	0.00	40.75	0.1	2,938	0.00%
2023/10/12	0	0.00	1	41.55	41.30	-1	2,990	-0.03%
2023/10/11	0	41.30	0	0.00	41.10	0	2,993	0.00%
2023/10/06	1	40.90	0	0.00	41.35	1	2,980	0.03%
2023/10/05	1	40.90	0	0.00	40.95	1	2,995	0.03%
2023/10/03	1	41.15	0	0.00	41.05	1	3,016	0.03%
2023/10/02	2	41.35	8	41.36	41.50	-6	3,043	-0.20%
2023/09/28	8	40.85	0	0.00	40.90	8	3,106	0.26%
2023/09/26	1.1	41.56	0	0.00	40.95	1.1	3,146	0.03%
2023/09/20	1	42.30	0	0.00	41.85	1	3,045	0.03%
2023/09/18	23	43.09	0	0.00	43.10	23	2,978	0.77%
2023/09/15	7	43.05	0	0.00	43.00	7	2,965	0.24%
2023/09/14	0	43.70	0	0.00	43.50	0	2,939	0.00%
2023/09/08	3	44.80	0	0.00	44.85	3	2,844	0.11%
2023/09/06	14	45.83	0	0.00	45.80	14	2,882	0.49%
2023/09/05	2	45.93	0	0.00	45.90	2	2,854	0.07%
2023/09/04	1	46.80	4.1	47.00	46.65	-3.1	2,804	-0.11%
2023/09/01	1	46.15	2	47.00	45.85	-1	2,740	-0.04%
2023/08/30	1	44.80	1	45.15	45.80	0	2,554	0.00%
2023/08/29	0	0.00	2	44.05	44.10	-2	2,428	-0.08%
2023/08/28	0	0.00	11	43.98	43.80	-11	2,421	-0.45%
2023/08/25	0	0.00	0.5	43.05	43.25	-0.5	2,478	-0.02%
2023/08/23	0	0.00	2	43.30	42.95	-2	2,425	-0.08%
2023/08/22	0	0.00	3	42.43	42.60	-3	2,386	-0.13%
2023/08/18	0	0.00	1	43.20	42.95	-1	2,361	-0.04%
2023/08/17	0	0.00	3	42.72	42.85	-3	2,326	-0.13%
2023/08/16	0.5	42.10	13	42.27	42.35	-12.5	2,277	-0.55%
2023/08/15	0	0.00	16	42.01	42.20	-16	2,221	-0.72%
2023/08/10	1	38.95	0	0.00	38.75	1	2,084	0.05%
2023/08/08	8	39.55	0	0.00	40.00	8	2,112	0.38%
2023/08/07	3	38.63	0	0.00	38.75	3	2,087	0.14%
2023/07/27	0	40.40	0	0.00	40.00	0	1,985	0.00%
2023/07/26	7	40.61	0	0.00	40.50	7	1,964	0.36%
2023/07/25	9	43.16	0	0.00	43.30	9	1,855	0.49%
2023/07/19	0	0.00	1	42.90	42.80	-1	1,639	-0.06%
2023/07/11	10	43.50	0	0.00	43.05	10	1,709	0.58%
2023/07/06	0	0.00	20	44.10	43.70	-20	1,839	-1.09%
2023/07/05	10	43.74	0	0.00	43.50	10	1,757	0.57%
2023/07/03	0	0.00	1	42.60	42.75	-1	1,688	-0.06%
2023/06/26	5	42.65	1	42.90	42.55	4	1,751	0.23%
2023/06/20	0	0.00	1.1	41.55	41.60	-1.1	1,906	-0.06%
2023/06/14	0	0.00	10	41.90	41.80	-10	1,881	-0.53%
2023/06/12	10	42.28	4	41.48	41.90	6	1,870	0.32%
2023/06/05	2	41.95	0	0.00	41.95	2	1,809	0.11%
2023/06/01	1	41.60	0	0.00	41.65	1	1,802	0.06%
2023/05/31	7	41.71	0	0.00	41.65	7	1,784	0.39%
2023/05/24	5	40.35	0	0.00	40.50	5	1,745	0.29%
2023/05/19	1.1	40.05	0	0.00	40.05	1.1	1,758	0.06%
2023/05/17	10	40.05	0	0.00	39.90	10	1,761	0.57%
2023/05/11	0.2	40.80	0	0.00	40.70	0.2	1,783	0.01%
2023/05/05	0	41.40	1	42.20	41.40	-1	1,910	-0.05%
2023/05/02	0	0.00	1	42.20	42.45	-1	1,981	-0.05%
2023/04/17	0	0.00	1	43.35	43.35	-1	1,795	-0.06%
2023/04/14	0	0.00	2	43.35	43.25	-2	1,775	-0.11%
2023/04/13	2	43.13	0	0.00	43.05	2	1,728	0.12%
2023/04/12	3	42.52	3	42.80	43.15	0	1,639	0.00%
2023/03/28	0	0.00	2	41.35	41.40	-2	1,476	-0.14%
2023/03/27	2	42.05	3	41.85	41.70	-1	1,461	-0.07%
2023/03/24	2	42.95	0	0.00	42.85	2	1,396	0.14%
2023/03/10	1	39.35	0	0.00	39.30	1	1,346	0.07%
2023/03/06	0	0.00	1	40.10	40.00	-1	1,727	-0.06%
2023/02/24	1	39.75	0	0.00	39.90	1	1,752	0.06%
2023/02/09	0	0.00	1	40.60	40.75	-1	1,811	-0.06%
2023/02/06	1	40.05	1	40.20	40.10	0	1,736	0.00%
2023/01/31	0	0.00	1	38.60	38.55	-1	1,595	-0.06%
2022/12/19	0	0.00	1	37.75	37.85	-1	2,122	-0.05%
2022/12/13	1	37.95	0	0.00	37.95	1	2,097	0.05%
2022/12/09	1	38.50	0	0.00	38.25	1	2,083	0.05%
2022/12/05	11	39.25	13	40.11	39.25	-2	1,974	-0.10%
2022/12/02	6	39.76	10	39.52	39.90	-4	1,934	-0.21%
2022/12/01	5	39.20	7	39.76	39.20	-2	1,848	-0.11%
2022/11/30	12	39.42	15	38.99	39.40	-3	1,783	-0.17%
2022/11/29	2	38.65	7	39.06	38.80	-5	1,697	-0.29%
2022/11/28	1	38.10	12	37.95	38.20	-11	1,540	-0.71%
2022/11/25	4	36.98	0	0.00	36.35	4	1,451	0.28%
2022/10/26	0	0.00	2	33.70	33.40	-2	1,587	-0.13%
2022/10/24	2	34.50	0	0.00	34.65	2	1,568	0.13%
2022/10/18	3	36.72	6	36.88	36.25	-3	1,466	-0.20%
2022/10/17	3	36.73	0	0.00	36.80	3	1,443	0.21%
2022/10/13	8	34.94	7	37.20	34.80	1	1,383	0.07%
2022/10/12	2	36.80	4	37.03	37.20	-2	1,324	-0.15%
2022/10/11	3	37.00	1	36.25	36.35	2	1,265	0.16%
2022/10/07	0	0.00	2	37.60	37.25	-2	1,124	-0.18%
2022/09/26	1	33.35	0	0.00	33.45	1	956	0.10%
2022/09/22	0	0.00	2	35.30	35.40	-2	953	-0.21%
2022/08/24	0	0.00	2	37.45	37.35	-2	854	-0.23%
2022/08/22	2	37.35	0	0.00	37.35	2	816	0.24%
2022/08/18	2	36.80	4	36.88	36.95	-2	642	-0.31%
2022/06/22	1	34.15	1	34.10	33.95	0	590	0.00%
2022/05/11	1	33.60	0	0.00	33.30	1	689	0.15%
2022/04/27	0	0.00	2	34.50	33.75	-2	769	-0.26%
2022/04/22	2	35.75	0	0.00	35.75	2	774	0.26%
2022/04/14	1	35.40	0	0.00	35.35	1	978	0.10%
2022/04/11	2	35.95	0	0.00	35.95	2	1,527	0.13%
2022/04/08	6	36.85	0	0.00	36.90	6	1,637	0.37%
2022/04/06	5	37.25	0	0.00	37.50	5	1,631	0.31%
2022/04/01	2	37.48	0	0.00	37.50	2	1,630	0.12%
2022/03/28	0	0.00	1	37.80	38.05	-1	1,618	-0.06%
2022/03/25	1	38.45	0	0.00	38.30	1	1,615	0.06%
2022/03/23	2	38.35	0	0.00	38.80	2	1,592	0.13%
2022/03/11	1	38.00	0	0.00	38.00	1	1,596	0.06%
2022/03/07	0	0.00	1	37.90	37.90	-1	1,602	-0.06%
2022/01/21	2	38.40	0	0.00	38.40	2	1,712	0.12%
2022/01/17	1	38.70	0	0.00	38.95	1	1,720	0.06%
2022/01/14	0	0.00	1	38.70	38.65	-1	1,719	-0.06%
2022/01/12	0	0.00	4	39.23	39.60	-4	1,708	-0.23%
2022/01/11	2	39.50	1	39.50	39.50	1	1,678	0.06%
2022/01/10	11	40.15	11	40.45	40.15	0	1,653	0.00%
2022/01/07	27	40.87	37	41.49	40.70	-10	1,623	-0.62%
2022/01/06	12	42.60	36	41.96	41.80	-24	1,541	-1.56%
2022/01/05	47	42.29	5	42.38	42.80	42	1,360	3.09%
2022/01/03	0	0.00	2	40.93	41.35	-2	1,033	-0.19%
2021/11/24	0	0.00	2	39.10	39.65	-2	1,082	-0.18%
2021/11/18	1	39.80	2	39.23	39.20	-1	1,034	-0.10%
2021/11/17	0	0.00	5	39.00	39.55	-5	1,021	-0.49%
2021/11/16	1	38.85	0	0.00	38.85	1	999	0.10%
2021/10/28	0	0.00	1	38.95	39.05	-1	1,046	-0.10%
2021/10/15	0.1	37.50	2	37.45	37.45	-1.9	1,140	-0.16%
2021/10/07	3	38.43	0	0.00	38.30	3	1,858	0.16%
2021/09/17	0	0.00	3	37.10	36.90	-3	1,883	-0.16%
2021/09/16	1	37.40	0	0.00	37.35	1	1,891	0.05%
2021/09/15	1	37.80	0	0.00	37.80	1	1,898	0.05%
2021/09/14	0	0.00	1	38.00	37.90	-1	1,907	-0.05%
2021/08/25	0	0.00	5	39.10	38.95	-5	2,022	-0.25%
2021/08/24	0	0.00	0.4	38.55	38.40	-0.4	2,039	-0.02%
2021/08/18	0	0.00	1	37.55	38.50	-1	2,080	-0.05%
2021/08/17	0	0.00	1	38.00	37.90	-1	2,091	-0.05%
2021/08/16	5	38.40	0	0.00	38.40	5	2,086	0.24%
2021/08/09	0	0.00	1	40.45	40.40	-1	2,172	-0.05%
2021/08/06	4	40.90	0	0.00	40.85	4	2,197	0.18%
2021/08/05	5	41.15	0	0.00	41.10	5	2,223	0.22%
2021/07/27	0	0.00	1	41.60	41.20	-1	2,410	-0.04%
2021/07/26	0	0.00	1	41.40	41.35	-1	2,424	-0.04%
2021/07/23	4	41.20	6	41.30	41.20	-2	2,446	-0.08%
2021/07/22	5	41.00	0	0.00	40.85	5	2,455	0.20%
2021/07/21	3	41.33	0	0.00	40.60	3	2,469	0.12%
2021/07/20	3	40.95	1	41.15	41.35	2	2,457	0.08%
2021/07/19	1	45.20	0	0.00	45.00	1	2,360	0.04%
2021/07/15	1	45.75	0	0.00	45.85	1	2,300	0.04%
2021/07/14	9	46.46	7	46.91	46.15	2	2,248	0.09%
2021/07/13	1	43.50	3	43.67	44.00	-2	1,848	-0.11%
2021/07/08	2	42.88	3	42.88	43.00	-1	1,891	-0.05%
2021/07/06	0	0.00	2	43.25	43.40	-2	1,954	-0.10%
2021/07/05	2	43.00	0	0.00	43.35	2	2,016	0.10%
2021/07/02	0	0.00	1	42.55	42.60	-1	2,068	-0.05%
2021/07/01	0	0.00	6	42.45	42.45	-6	2,109	-0.28%
2021/06/29	0	0.00	2	41.95	41.90	-2	2,156	-0.09%
2021/06/28	2	42.20	0	0.00	42.30	2	2,172	0.09%
2021/06/23	2	40.80	1	41.00	41.05	1	2,305	0.04%
2021/06/22	0	0.00	3	40.65	40.20	-3	2,337	-0.13%
2021/06/18	0	0.00	1	40.70	40.90	-1	2,524	-0.04%
2021/06/17	3	41.10	0	0.00	41.15	3	2,589	0.12%
2021/06/11	1	40.75	0	0.00	40.85	1	2,818	0.04%
2021/06/07	1	40.05	0	0.00	40.35	1	2,901	0.03%
2021/06/04	0	0.00	5	40.60	40.40	-5	2,906	-0.17%
2021/06/01	5	40.85	0	0.00	41.15	5	2,940	0.17%
2021/05/24	1	39.00	0	0.00	39.10	1	3,059	0.03%
2021/05/20	1	38.10	0	38.55	38.25	1	3,233	0.03%
2021/05/17	0	0.00	1	37.00	36.90	-1	3,251	-0.03%
2021/05/12	1	40.60	0	0.00	39.25	1	3,183	0.03%
2021/05/10	0	0.00	1	43.25	43.10	-1	3,114	-0.03%
2021/05/05	1	43.30	2	43.10	43.10	-1	3,143	-0.03%
2021/05/03	1	45.20	0	0.00	45.10	1	3,291	0.03%
2021/04/26	0	0.00	1	46.35	46.25	-1	3,494	-0.03%
2021/04/23	1	46.45	0	0.00	46.35	1	3,557	0.03%
2021/04/19	0	0.00	3	46.80	46.80	-3	4,077	-0.07%
2021/04/16	1	46.65	0	0.00	46.80	1	4,170	0.02%
2021/04/15	1	46.25	0	0.00	46.20	1	4,219	0.02%
2021/04/14	1	46.00	1	45.50	46.40	0	4,309	0.00%
2021/04/12	0	0.00	2	47.55	47.40	-2	4,822	-0.04%
2021/04/09	1	48.05	0	0.00	47.80	1	5,091	0.02%
2021/04/07	0	0.00	1	48.60	48.70	-1	5,034	-0.02%
2021/04/06	2	48.00	0	0.00	48.00	2	5,075	0.04%
2021/03/30	6	48.33	5	48.10	48.40	1	5,393	0.02%
2021/03/29	1	48.10	9	47.99	48.05	-8	5,491	-0.15%
2021/03/26	1	48.35	0	0.00	48.35	1	5,526	0.02%
2021/03/24	8	48.50	8	48.55	48.50	0	5,578	0.00%
2021/03/23	14	49.13	20	49.57	48.90	-6	5,660	-0.11%
2021/03/22	10	48.85	11	48.58	48.85	-1	5,619	-0.02%
2021/03/19	2	48.25	1	48.15	48.30	1	5,702	0.02%
2021/03/17	1	47.80	0	0.00	47.85	1	6,604	0.02%
2021/03/16	0	0.00	1	47.20	47.05	-1	6,611	-0.02%
2021/03/15	1	47.05	0	0.00	47.15	1	6,635	0.02%
2021/03/11	1	46.60	0	0.00	46.60	1	6,795	0.01%
2021/03/04	0	0.00	1	47.30	46.80	-1	7,064	-0.01%
2021/03/03	1	47.00	0	0.00	47.15	1	7,089	0.01%
2021/03/02	0	0.00	1	47.25	46.30	-1	7,058	-0.01%
2021/02/26	3	46.60	0	0.00	46.95	3	7,067	0.04%
2021/02/25	6	47.15	6	47.30	47.15	0	7,192	0.00%
2021/02/24	0	0.00	1	46.80	46.80	-1	7,232	-0.01%
2021/02/23	1	47.80	1	47.85	47.50	0	7,210	0.00%
2021/02/19	1	46.25	1.1	46.24	46.45	-0.1	7,059	0.00%
2021/02/17	2	45.40	3	45.07	45.35	-1	7,136	-0.01%
2021/02/05	0	0.00	1	44.60	44.55	-1	7,110	-0.01%
2021/02/04	0	0.00	1	44.30	44.45	-1	7,126	-0.01%
2021/02/03	1	44.50	0	0.00	44.35	1	7,123	0.01%
2021/02/02	1	45.30	1	45.05	44.80	0	7,118	0.00%
2021/02/01	0	0.00	9	44.00	44.50	-9	7,110	-0.13%
2021/01/27	13	46.64	9	47.00	46.75	4	7,024	0.06%
2021/01/26	22	46.50	22	47.30	46.50	0	7,000	0.00%
2021/01/25	13	47.00	14	45.88	47.00	-1	6,957	-0.01%
2021/01/21	0	0.00	3	44.17	44.05	-3	6,744	-0.04%
2021/01/20	1	45.35	3	45.17	44.60	-2	6,668	-0.03%
2021/01/19	12	46.20	16	46.52	46.20	-4	6,593	-0.06%
2021/01/18	14	46.15	15	46.89	46.15	-1	6,568	-0.02%
2021/01/15	25	47.25	25	49.55	47.25	0	6,499	0.00%
2021/01/14	4	49.25	4	48.25	49.25	0	6,351	0.00%
2021/01/13	25	47.90	29	47.75	47.90	-4	6,186	-0.06%
2021/01/12	20	47.69	16	48.29	47.65	4	6,282	0.06%
2021/01/11	5	48.25	7	47.86	48.25	-2	6,268	-0.03%
2021/01/08	7	47.85	22	48.13	47.85	-15	6,230	-0.24%
2021/01/07	15	48.17	0	0.00	48.25	15	6,210	0.24%
2021/01/06	9	48.82	0	0.00	48.55	9	6,109	0.15%
2021/01/05	11	48.61	10	48.88	48.80	1	5,670	0.02%
2021/01/04	1	49.40	3	49.02	48.50	-2	5,539	-0.04%
2020/12/31	4	47.10	4	47.50	47.10	0	5,229	0.00%
2020/12/30	13	47.39	14	47.09	47.40	-1	5,203	-0.02%
2020/12/28	0	0.00	1	48.80	48.10	-1	5,077	-0.02%
2020/12/25	2	47.70	7	47.57	48.50	-5	4,927	-0.10%
2020/12/24	19	46.81	18	47.15	46.80	1	4,727	0.02%
2020/12/23	13	47.10	13	46.96	47.05	0	4,716	0.00%
2020/12/22	14	45.80	14	46.90	45.80	0	4,700	0.00%
2020/12/21	9	47.06	8	46.75	47.10	1	4,638	0.02%
2020/12/18	17	46.32	17	46.89	46.30	0	4,550	0.00%
2020/12/17	9	46.73	8	47.60	46.70	1	4,507	0.02%
2020/12/16	27	47.32	27	47.11	47.40	0	4,408	0.00%
2020/12/15	59	46.79	75	47.71	46.60	-16	4,289	-0.37%
2020/12/14	10	48.31	17	48.30	48.20	-7	4,139	-0.17%
2020/12/11	20	47.08	7	47.59	47.60	13	3,748	0.35%
2020/12/10	9	44.48	8	43.89	44.55	1	3,138	0.03%
2020/12/09	15	43.86	15	44.27	43.85	0	3,034	0.00%
2020/12/08	7	44.20	9	44.38	44.20	-2	3,034	-0.07%
2020/12/07	10	44.40	10	44.40	44.40	0	2,953	0.00%
2020/12/04	17	44.00	18	44.37	44.00	-1	2,895	-0.03%
2020/12/03	6	44.17	6	43.79	44.20	0	2,851	0.00%
2020/12/02	4	43.60	4	43.70	43.60	0	2,768	0.00%
2020/11/30	1	43.25	3	43.30	42.90	-2	2,867	-0.07%
2020/11/27	5	42.99	2	42.83	43.00	3	2,881	0.10%
2020/11/26	0	0.00	1	42.60	42.65	-1	2,960	-0.03%
2020/11/25	1	42.25	1	42.70	42.30	0	2,982	0.00%
2020/11/24	2	42.58	1	42.80	42.65	1	2,981	0.03%
2020/11/23	0	0.00	1	42.55	42.55	-1	2,876	-0.03%
2020/11/19	0	0.00	1	42.10	42.10	-1	2,893	-0.03%
2020/11/18	2	42.28	0	0.00	42.10	2	2,974	0.07%
2020/11/11	6	40.95	0	0.00	41.05	6	3,734	0.16%
2020/10/30	0	0.00	4	40.75	40.40	-4	4,138	-0.10%
2020/10/28	0	0.00	2	41.65	41.65	-2	4,268	-0.05%
2020/10/27	1	42.05	0	0.00	42.25	1	4,271	0.02%
2020/10/26	0	0.00	4	42.30	42.30	-4	4,270	-0.09%
2020/10/23	4	41.75	1	41.95	41.95	3	4,283	0.07%
2020/10/22	0	0.00	1	41.80	42.10	-1	4,342	-0.02%
2020/10/21	22	42.06	20	42.30	42.05	2	4,348	0.05%
2020/10/20	27	42.30	23	43.05	42.30	4	4,456	0.09%
2020/10/19	2	42.70	1	42.80	42.85	1	4,359	0.02%
2020/10/16	0	0.00	1	42.00	41.05	-1	4,377	-0.02%
2020/10/12	1	40.35	4	40.80	40.60	-3	4,894	-0.06%
2020/10/07	4	41.30	0	0.00	41.30	4	5,013	0.08%
2020/09/25	2	41.43	1	41.10	41.20	1	6,077	0.02%
2020/09/22	0	0.00	1	40.20	40.20	-1	6,190	-0.02%
2020/09/15	1	41.60	0	0.00	41.55	1	6,828	0.01%
2020/09/14	0	0.00	1	41.30	41.40	-1	6,860	-0.01%
2020/09/09	0	0.00	4	40.90	41.20	-4	6,839	-0.06%
2020/09/08	11	41.70	7	41.70	41.65	4	6,812	0.06%
2020/09/07	8	41.70	8	42.40	41.70	0	6,812	0.00%
2020/09/04	1	42.65	0	0.00	42.60	1	6,795	0.01%
2020/09/03	5	43.10	5	43.20	43.10	0	6,761	0.00%
2020/08/27	3	42.30	4	42.56	42.30	-1	6,576	-0.02%
2020/08/26	9	42.25	9	42.35	42.25	0	6,550	0.00%
2020/08/25	14	42.25	13	42.95	42.25	1	6,525	0.02%
2020/08/24	12	42.75	12	43.00	42.75	0	6,469	0.00%
2020/08/21	1	42.60	1	42.55	42.85	0	6,403	0.00%
2020/08/20	100	42.58	101	40.87	40.90	-1	6,284	-0.02%	大賣/
2020/08/19	3	43.00	1	44.00	43.25	2	6,081	0.03%
2020/08/18	1	40.75	0	0.00	41.85	1	5,739	0.02%
2020/08/17	0	0.00	10	41.30	41.35	-10	5,670	-0.18%
2020/08/14	0	0.00	1	40.15	40.20	-1	5,639	-0.02%
2020/08/12	1	40.95	0	0.00	40.70	1	5,622	0.02%
2020/08/11	10	40.03	0	0.00	40.00	10	5,566	0.18%
2020/08/10	16	41.01	16	41.13	41.00	0	5,553	0.00%
2020/08/07	6	41.34	5	41.47	41.15	1	5,549	0.02%
2020/08/06	1	41.50	2	40.90	41.05	-1	5,466	-0.02%
2020/08/05	12	41.22	11	41.39	41.45	1	5,439	0.02%
2020/08/04	1	40.80	10	41.35	40.85	-9	5,472	-0.16%
2020/08/03	0	0.00	3	40.55	40.50	-3	5,366	-0.06%
2020/07/31	0	0.00	1	40.10	39.75	-1	5,363	-0.02%
2020/07/29	1	39.55	0.5	39.35	39.35	0.5	5,379	0.01%
2020/07/28	11	39.41	0	0.00	39.00	11	5,409	0.20%
2020/07/27	0	0.00	2	40.23	39.90	-2	5,528	-0.04%
2020/07/24	16	41.92	16	42.38	41.50	0	5,541	0.00%
2020/07/23	0	0.00	1	41.70	42.35	-1	5,432	-0.02%
2020/07/22	1	41.80	0	0.00	41.35	1	5,414	0.02%
2020/07/21	1	43.50	0	0.00	43.50	1	5,327	0.02%
2020/07/20	1	43.85	1.1	43.74	43.95	-0.1	5,169	0.00%
2020/07/17	2	44.58	0	0.00	44.55	2	5,089	0.04%
2020/07/16	1	44.10	1	44.20	44.50	0	4,903	0.00%
2020/07/15	10	43.45	10.2	44.34	43.45	-0.2	4,803	0.00%
2020/07/14	23	44.04	18	44.28	44.10	5	4,776	0.10%
2020/07/13	56	44.40	80	44.42	44.40	-24	4,729	-0.51%
2020/07/10	90	44.20	106	44.53	44.45	-16	4,649	-0.34%	大賣/
2020/07/09	10	43.75	21	42.83	43.75	-11	4,245	-0.26%
2020/07/08	73	41.86	34	41.82	42.00	39	4,064	0.96%
2020/07/07	21	41.88	9	41.63	42.00	12	4,020	0.30%
2020/07/06	13	41.22	16	40.39	41.25	-3	3,895	-0.08%
2020/07/03	9	40.34	8	40.55	40.25	1	3,836	0.03%
2020/07/02	1	39.80	3	40.18	40.40	-2	3,898	-0.05%
2020/07/01	3	40.00	1	39.80	40.05	2	3,958	0.05%
2020/06/29	9	38.37	10	38.82	38.35	-1	3,815	-0.03%
2020/06/24	23	39.05	23	39.30	39.05	0	3,795	0.00%
2020/06/23	1.2	39.44	2	39.18	39.40	-0.9	3,794	-0.02%
2020/06/22	7	39.67	5	39.86	40.00	2	3,668	0.05%
2020/06/19	1	38.45	5	38.55	38.45	-4	3,386	-0.12%
2020/06/18	0.3	37.90	3	38.00	37.95	-2.7	3,351	-0.08%
2020/06/16	0	0.00	41	37.85	38.00	-41	3,368	-1.22%
2020/06/08	1	38.10	1	38.10	38.20	0	3,693	0.00%
2020/06/05	0	0.00	2	38.15	38.75	-2	3,634	-0.06%
2020/06/04	7	37.90	0	0.00	37.95	7	3,598	0.19%
2020/06/03	1.1	37.65	0	0.00	37.70	1.1	3,619	0.03%
2020/06/01	0.2	37.10	0	0.00	37.10	0.2	3,607	0.00%
2020/05/28	0	0.00	1	37.35	36.70	-1	3,613	-0.03%
2020/05/27	3	37.35	6	37.34	37.35	-3	3,604	-0.08%
2020/05/26	1	37.00	0	0.00	37.00	1	3,549	0.03%
2020/05/18	1	36.00	0	0.00	36.10	1	3,519	0.03%
2020/05/15	2	36.60	0	0.00	36.35	2	3,531	0.06%
2020/05/13	10	37.85	2	37.85	37.95	8	3,509	0.23%
2020/05/12	40	38.09	2	38.05	38.20	38	3,502	1.09%
2020/05/11	8	38.95	0	0.00	38.60	8	3,486	0.23%
2020/05/08	0	0.00	5	38.00	37.90	-5	3,389	-0.15%
2020/05/06	7	37.49	0	0.00	37.35	7	3,364	0.21%
2020/05/05	3	37.50	0	0.00	37.65	3	3,364	0.09%
2020/04/30	0	0.00	16	38.35	38.45	-16	3,359	-0.48%
2020/04/29	6	36.30	3	36.38	37.10	3	3,229	0.09%
2020/04/27	0	0.00	1	35.50	36.00	-1	3,293	-0.03%
2020/04/24	2	36.00	1	35.95	35.75	1	3,281	0.03%
2020/04/23	1	35.40	11	35.85	35.85	-10	3,191	-0.31%
2020/04/21	4	34.65	0	0.00	34.25	4	3,148	0.13%
2020/04/16	1	35.00	1	35.40	35.55	0	3,164	0.00%
2020/04/15	5	35.10	7	35.56	35.10	-2	3,179	-0.06%
2020/04/13	0	0.00	2	34.60	34.50	-2	3,247	-0.06%
2020/04/10	1	34.30	0	0.00	34.65	1	3,279	0.03%
2020/04/08	3	34.73	1	35.00	35.00	2	3,473	0.06%
2020/04/07	0	0.00	11	34.88	34.90	-11	3,459	-0.32%
2020/04/06	1	31.25	15	32.65	32.75	-14	3,453	-0.41%
2020/04/01	2	29.75	0	0.00	29.80	2	3,570	0.06%
2020/03/31	2	29.45	1	29.15	29.25	1	3,641	0.03%
2020/03/30	0	0.00	2	29.25	29.50	-2	3,626	-0.06%
2020/03/26	2	28.70	0	0.00	28.70	2	3,601	0.06%
2020/03/24	1	26.55	5	26.95	26.80	-4	3,562	-0.11%
2020/03/20	0	0.00	5	25.65	25.70	-5	3,597	-0.14%
2020/03/19	5	24.00	0	0.00	23.40	5	3,583	0.14%
2020/03/18	5	26.20	0	0.00	26.00	5	3,620	0.14%
2020/03/17	3	26.75	3	26.95	26.90	0	3,842	0.00%
2020/03/16	9	28.46	4	28.10	27.80	5	3,911	0.13%
2020/03/13	26	28.35	0	0.00	28.45	26	4,071	0.64%
2020/03/12	9	31.82	0	0.00	31.50	9	4,017	0.22%
2020/03/09	0	0.00	2	35.25	35.00	-2	4,066	-0.05%
2020/03/05	1	37.65	0	0.00	37.65	1	4,251	0.02%
2020/03/04	2	37.00	2	37.35	37.00	0	4,308	0.00%
2020/03/03	2	37.35	2	37.50	37.20	0	4,322	0.00%
2020/02/27	2	37.15	0	0.00	37.20	2	4,385	0.05%
2020/02/21	2	38.35	2	38.40	38.35	0	4,472	0.00%
2020/02/18	2	38.10	2	38.80	38.10	0	4,567	0.00%
2020/02/14	4	39.29	3	39.10	39.40	1	5,007	0.02%
2020/02/13	2	38.85	3	39.55	38.85	-1	5,135	-0.02%
2020/02/12	2	39.25	2	38.90	39.25	0	5,342	0.00%
2020/02/10	1	38.10	1	38.10	38.00	0	5,641	0.00%
2020/02/07	1	38.60	0	0.00	38.60	1	5,764	0.02%
2020/02/06	5	39.35	3	39.35	39.40	2	5,885	0.03%
2020/02/05	7	38.90	7	39.40	38.90	0	5,997	0.00%
2020/02/03	2	36.60	0	0.00	38.00	2	6,511	0.03%
2020/01/30	1	41.20	5	41.55	40.30	-4	6,867	-0.06%
2020/01/20	3	44.75	2	44.85	44.75	1	6,931	0.01%
2020/01/17	3	44.75	3	45.00	44.75	0	7,059	0.00%
2020/01/16	4	44.70	2	44.25	44.70	2	7,236	0.03%
2020/01/15	9	44.09	8	44.50	44.10	1	7,475	0.01%
2020/01/14	2	44.45	2	43.95	44.45	0	8,362	0.00%
2020/01/13	6	43.60	6	43.55	43.60	0	8,385	0.00%
2020/01/10	6	43.40	6	43.30	43.40	0	8,464	0.00%
2020/01/09	1	43.25	0	0.00	43.20	1	8,509	0.01%
2020/01/07	7	43.00	7	44.20	43.00	0	8,956	0.00%
2020/01/06	13	44.15	13	45.10	44.15	0	9,363	0.00%
2020/01/03	0	0.00	8	45.03	45.35	-8	9,819	-0.08%
2020/01/02	10	45.90	7	46.40	45.90	3	10,112	0.03%
2019/12/31	19	45.80	19	46.10	45.80	0	10,155	0.00%
2019/12/30	29	46.10	29	46.50	46.10	0	10,186	0.00%
2019/12/27	13	45.71	20	45.99	46.00	-7	10,049	-0.07%
2019/12/26	2	44.80	3	44.05	44.80	-1	9,824	-0.01%
2019/12/25	2	43.85	2	43.85	43.85	0	9,696	0.00%
2019/12/24	7	43.85	27	43.95	43.85	-20	9,720	-0.21%
2019/12/23	4	43.76	4	43.81	43.75	0	9,746	0.00%
2019/12/18	2	43.40	2.2	43.90	43.40	-0.2	9,748	0.00%
2019/12/17	12.1	44.02	12	43.93	43.90	0.1	9,828	0.00%
2019/12/16	0	0.00	1	43.85	44.10	-1	9,899	-0.01%
2019/12/13	10	44.10	13	43.83	43.70	-3	10,019	-0.03%
2019/12/12	19	44.85	24	45.91	44.65	-5	9,924	-0.05%
2019/12/11	34	45.20	33	44.67	45.25	1	9,721	0.01%
2019/12/10	3	44.87	3	44.83	44.80	0	9,684	0.00%
2019/12/09	9	43.92	9	44.19	43.85	0	9,488	0.00%
2019/12/06	6	44.15	10	43.56	44.15	-4	9,472	-0.04%
2019/12/05	13	43.32	12	43.18	43.30	1	9,755	0.01%
2019/12/04	22	43.01	20	44.00	43.00	2	9,952	0.02%
2019/12/03	5	43.99	2	44.10	43.90	3	9,913	0.03%
2019/12/02	3	43.50	2	43.33	43.50	1	9,777	0.01%
2019/11/29	5	43.09	2	43.50	43.15	3	9,734	0.03%
2019/11/28	0	0.00	3.2	43.19	43.45	-3.2	9,673	-0.03%
2019/11/27	28	43.42	23	43.58	43.55	5	9,674	0.05%
2019/11/25	3	42.72	2	42.40	42.75	1	9,633	0.01%
2019/11/22	1	42.55	4	42.40	42.35	-3	9,644	-0.03%
2019/11/20	9	42.40	11	42.87	42.35	-2	9,701	-0.02%
2019/11/19	10.1	43.27	9	43.39	43.20	1.1	9,746	0.01%
2019/11/18	17	43.46	22	43.40	43.50	-5	9,730	-0.05%
2019/11/15	17	42.93	0	0.00	43.05	17	9,742	0.17%
2019/11/14	2	42.30	0	0.00	42.20	2	9,773	0.02%
2019/11/13	34	42.54	31	43.59	42.10	3	9,656	0.03%
2019/11/12	37	44.76	31	45.15	44.65	6	9,317	0.06%
2019/11/11	23	45.34	22	46.37	45.20	1	9,183	0.01%
2019/11/08	30	45.66	45	44.81	45.70	-15	8,954	-0.17%
2019/11/07	3	45.47	0	0.00	44.95	3	8,821	0.03%
2019/11/06	18	44.60	26	44.16	44.60	-8	8,649	-0.09%
2019/11/05	10	44.10	1	44.10	44.05	9	8,518	0.11%
2019/11/04	55	44.99	49	45.90	45.00	6	8,393	0.07%
2019/11/01	37	46.06	36	46.39	45.90	1	8,267	0.01%
2019/10/31	27	45.70	31	45.25	45.70	-4	7,899	-0.05%
2019/10/30	35	45.02	35	44.76	45.00	0	7,712	0.00%
2019/10/29	23	44.83	25	44.85	44.75	-2	7,522	-0.03%
2019/10/28	26	44.25	37	44.36	44.20	-11	7,296	-0.15%
2019/10/25	30	43.83	33	44.87	43.80	-3	7,172	-0.04%
2019/10/24	44	44.83	33.2	45.40	44.80	10.9	7,057	0.15%
2019/10/23	6	46.00	2	45.40	45.05	4	6,886	0.06%
2019/10/22	11	46.14	19	46.98	46.00	-8	6,665	-0.12%
2019/10/21	19	43.88	13	43.80	44.00	6	5,805	0.10%
2019/10/18	15	43.55	11.2	43.70	43.60	3.8	5,744	0.07%
2019/10/17	36	43.35	37	43.00	43.35	-1	5,658	-0.02%
2019/10/16	3	43.65	0	0.00	43.05	3	5,626	0.05%
2019/10/15	1	43.45	2	43.98	43.30	-1	5,344	-0.02%
2019/10/14	5	42.64	1	43.75	44.55	4	5,150	0.08%
2019/10/09	49	40.49	52	38.94	40.50	-3	4,702	-0.06%
2019/10/08	61	38.35	74	38.35	38.50	-13	4,309	-0.30%
2019/10/07	5	37.29	4.1	37.44	37.35	0.9	4,173	0.02%
2019/10/04	15	36.44	9	36.08	36.55	6	4,071	0.15%
2019/10/03	3	35.05	0	0.00	35.05	3	3,990	0.08%
2019/10/02	0	0.00	1	35.00	35.40	-1	3,985	-0.03%
2019/10/01	1	35.05	3	35.20	35.20	-2	3,992	-0.05%
2019/09/27	4	34.71	0	0.00	34.80	4	4,004	0.10%
2019/09/26	1	36.25	10	35.98	35.60	-9	3,976	-0.23%
2019/09/25	6	35.35	3	35.85	35.55	3	3,944	0.08%
2019/09/24	9	36.02	14	36.62	36.00	-5	3,936	-0.13%
2019/09/23	18	36.41	17	36.10	36.45	1	3,901	0.03%
2019/09/20	25	36.18	14	36.54	36.10	11	3,869	0.28%
2019/09/19	1.1	36.54	0	0.00	36.50	1.1	3,745	0.03%
2019/09/18	4	36.90	2	35.75	37.00	2	3,653	0.05%
2019/09/17	11	35.56	8	35.90	35.55	3	3,510	0.09%
2019/09/16	13	35.94	12	36.20	35.95	1	3,567	0.03%
2019/09/11	11	34.70	12	35.08	34.70	-1	3,454	-0.03%
2019/09/09	0	0.00	1	36.90	35.70	-1	3,350	-0.03%
2019/09/05	2	34.85	2	35.30	34.85	0	2,852	0.00%
2019/09/04	7	35.20	8	35.08	35.20	-1	2,855	-0.04%
2019/09/03	9	34.93	2	34.85	35.20	7	2,837	0.25%
2019/09/02	2	34.80	2.4	34.92	34.80	-0.4	2,785	-0.01%
2019/08/30	2	34.65	2	34.90	34.65	0	2,772	0.00%
2019/08/28	2	34.30	2	33.90	34.30	0	2,732	0.00%
2019/08/27	8	33.75	8	33.75	33.75	0	2,691	0.00%
2019/08/26	1	33.60	0	0.00	33.35	1	2,671	0.04%
2019/08/23	13	35.30	13	35.85	35.30	0	2,631	0.00%
2019/08/22	2	35.75	4	35.55	35.75	-2	2,602	-0.08%
2019/08/21	0	0.00	1	34.90	34.85	-1	2,522	-0.04%
2019/08/19	2	35.13	35	35.11	35.05	-33	2,432	-1.36%
2019/08/16	0	0.00	1	32.90	32.90	-1	2,354	-0.04%
2019/08/13	0.1	31.90	0	0.00	31.90	0.1	2,342	0.00%
2019/08/12	2	31.90	0	0.00	31.90	2	2,381	0.08%
2019/08/08	0	0.00	2	32.50	32.00	-2	2,394	-0.08%
2019/08/07	3	31.10	0	0.00	31.05	3	2,406	0.12%
2019/08/02	0	31.60	0	0.00	31.80	0	2,666	0.00%
2019/07/31	0.1	34.00	0	0.00	34.00	0.1	2,807	0.00%
2019/07/26	0	0.00	1	35.35	35.70	-1	2,837	-0.04%
2019/07/25	7	35.30	10	34.83	35.30	-3	2,875	-0.10%
2019/07/24	2	35.05	2	35.30	34.65	0	2,889	0.00%
2019/07/23	2.1	35.14	3	35.32	35.15	-0.9	2,959	-0.03%
2019/07/22	2	35.15	2	35.25	35.15	0	3,052	0.00%
2019/07/19	1	35.20	0	0.00	35.10	1	3,036	0.03%
2019/07/18	3	35.53	3	35.28	34.90	0	3,040	0.00%
2019/07/17	9	35.20	9	35.25	35.20	0	3,007	0.00%
2019/07/16	11	35.36	8	35.39	35.10	3	3,048	0.10%
2019/07/12	4.1	35.79	3	35.83	35.80	1.1	3,119	0.03%
2019/07/11	1	36.30	1	36.25	36.80	0	3,099	0.00%
2019/07/10	0	0.00	39	35.20	35.80	-39	2,908	-1.34%
2019/07/09	1	32.35	0	0.00	32.55	1	2,876	0.03%
2019/07/08	11	32.77	2	32.80	32.35	9	2,991	0.30%
2019/07/04	0	0.00	2	32.48	32.90	-2	3,180	-0.06%
2019/07/01	1	32.45	2	32.25	32.60	-1	3,839	-0.03%
2019/06/27	1	31.80	0	0.00	31.70	1	3,904	0.03%
2019/06/26	1	31.30	0	0.00	31.45	1	3,933	0.03%
2019/06/24	1	31.95	0	0.00	32.00	1	4,174	0.02%
2019/06/21	0	0.00	7	32.91	31.70	-7	4,317	-0.16%
2019/06/19	2	31.75	0	0.00	31.65	2	4,389	0.05%
2019/06/18	24	30.87	2	31.10	31.00	22	4,417	0.50%
2019/06/17	3	30.98	2	31.55	31.00	1	4,482	0.02%
2019/06/14	9	31.55	9	31.60	31.55	0	4,557	0.00%
2019/06/11	1	31.50	0	0.00	31.15	1	4,830	0.02%
2019/06/06	2	30.75	0	0.00	30.65	2	5,754	0.03%
2019/06/03	2	31.50	2	31.80	31.50	0	6,445	0.00%
2019/05/29	5	30.75	0	0.00	30.75	5	7,135	0.07%
2019/05/28	1	31.65	0	0.00	30.50	1	7,127	0.01%
2019/05/27	0	0.00	4	31.35	31.50	-4	7,188	-0.06%
2019/05/24	2	31.40	1	31.60	31.60	1	7,203	0.01%
2019/05/23	4	31.00	2	32.00	30.90	2	7,217	0.03%
2019/05/22	1	33.15	0	0.00	32.20	1	7,189	0.01%
2019/05/21	2	32.73	0	0.00	32.65	2	7,196	0.03%
2019/05/17	0	0.00	1	31.50	31.55	-1	7,296	-0.01%
2019/05/16	2	32.85	0	0.00	32.85	2	7,308	0.03%
2019/05/15	14	33.92	15	33.19	33.95	-1	7,297	-0.01%
2019/05/14	1	32.00	0	0.00	33.00	1	7,285	0.01%
2019/05/13	15	32.72	0	0.00	32.80	15	7,185	0.21%
2019/05/10	2	33.50	0	0.00	33.70	2	7,109	0.03%
2019/05/08	13	35.92	0	0.00	35.35	13	6,904	0.19%
2019/05/07	3	37.35	3	38.10	37.35	0	6,796	0.00%
2019/05/02	6	38.80	6	37.70	38.80	0	6,634	0.00%
2019/04/30	0	0.00	1	36.95	37.50	-1	6,546	-0.02%
2019/04/29	7	37.22	1	37.20	37.50	6	6,501	0.09%
2019/04/26	13	38.94	2	39.18	38.95	11	6,379	0.17%
2019/04/24	2	37.85	2	38.10	37.85	0	6,232	0.00%
2019/04/23	3	38.18	2	38.65	37.95	1	6,208	0.02%
2019/04/19	0	0.00	1	37.60	37.70	-1	6,119	-0.02%
2019/04/18	1	38.15	0	0.00	38.25	1	6,016	0.02%
2019/04/17	9	40.37	2	40.00	39.20	7	5,932	0.12%
2019/04/16	3	39.50	10	39.77	39.50	-7	5,834	-0.12%
2019/04/12	1	39.05	2	39.78	38.95	-1	5,677	-0.02%
2019/04/09	0	0.00	2	42.80	42.90	-2	5,339	-0.04%
2019/04/08	1	43.45	2	43.85	43.05	-1	5,252	-0.02%
2019/04/03	4	43.00	25	42.80	43.45	-21	5,053	-0.42%
2019/04/02	1	39.50	0	0.00	39.50	1	4,620	0.02%
2019/04/01	2	39.00	2	39.80	39.00	0	4,567	0.00%
2019/03/28	0	0.00	1	39.90	39.05	-1	4,497	-0.02%
2019/03/27	9	40.75	9	39.90	40.75	0	4,438	0.00%
2019/03/26	6	39.00	7	38.39	39.00	-1	4,258	-0.02%
2019/03/22	11	38.66	2	38.70	38.25	9	4,042	0.22%
2019/03/21	2	38.65	2	38.00	38.65	0	3,975	0.00%
2019/03/20	3	38.15	3	38.10	38.15	0	3,961	0.00%
2019/03/19	3	38.00	12	38.44	38.00	-9	3,894	-0.23%
2019/03/18	3	38.22	2	38.65	38.65	1	3,804	0.03%
2019/03/15	23	38.55	23	40.89	38.50	0	3,726	0.00%
2019/03/14	47	40.62	49	40.04	40.65	-2	3,582	-0.06%
2019/03/13	5	40.25	6	40.06	40.30	-1	3,419	-0.03%
2019/03/12	44	37.55	44	39.55	37.55	0	3,078	0.00%
2019/03/11	6	37.69	49.4	37.44	38.60	-43.4	2,521	-1.72%
2019/03/08	0	0.00	3	34.67	35.10	-3	2,187	-0.14%
2019/03/07	10	35.00	6	34.85	35.10	4	2,108	0.19%
2019/03/06	51	34.06	56	33.28	34.70	-5	1,888	-0.26%
2019/03/05	12	32.72	35	32.13	31.95	-23	1,550	-1.48%
2019/03/04	23	29.82	2	28.90	30.40	21	1,261	1.67%
2019/02/27	12	28.80	12	28.42	28.80	0	1,193	0.00%
2019/02/26	2	28.75	0	0.00	28.35	2	1,179	0.17%
2019/02/22	1	27.50	7	27.45	27.30	-6	1,125	-0.53%
2019/02/21	3	27.95	2	28.10	27.95	1	1,133	0.09%
2019/02/20	2	28.10	2	28.25	28.10	0	1,163	0.00%
2019/02/19	15	28.00	20	27.96	28.00	-5	1,301	-0.38%
2019/02/18	9	27.98	7	27.55	28.00	2	1,411	0.14%
2019/02/15	5	26.90	0	0.00	26.90	5	1,301	0.38%
2018/12/28	1	23.65	1	23.80	23.70	0	1,318	0.00%
2018/12/27	0	0.00	1	23.95	23.80	-1	1,344	-0.07%
2018/12/26	0	0.00	1	23.85	23.60	-1	1,347	-0.07%
2018/12/24	1	24.05	0	0.00	24.05	1	1,352	0.07%
2018/12/20	2	23.10	0	0.00	22.95	2	1,353	0.15%
2018/12/13	0	0.00	4	25.15	25.20	-4	1,446	-0.28%
2018/12/07	2	24.90	2	24.35	24.90	0	1,441	0.00%
2018/12/06	3	24.67	2	25.40	24.30	1	1,444	0.07%
2018/12/04	2	25.65	2	25.10	25.65	0	1,453	0.00%
2018/12/03	2	25.25	7	24.96	25.25	-5	1,434	-0.35%
2018/11/29	6	24.48	0	0.00	24.30	6	1,383	0.43%
2018/11/28	5	24.56	0	0.00	24.55	5	1,362	0.37%
2018/11/26	2	24.10	5	24.13	24.10	-3	1,335	-0.22%
2018/11/23	3	24.15	3	24.35	24.15	0	1,337	0.00%
2018/11/22	6	24.64	2	24.30	24.35	4	1,335	0.30%
2018/11/21	3	24.10	4	23.96	24.10	-1	1,312	-0.08%
2018/11/20	6	24.15	6	24.05	24.15	0	1,301	0.00%
2018/11/19	22	24.10	22	24.05	24.10	0	1,272	0.00%
2018/11/06	1	21.40	0	0.00	21.25	1	1,060	0.09%
2018/11/02	3	21.85	0	0.00	21.75	3	1,074	0.28%
2018/09/13	1	26.75	0	0.00	26.60	1	928	0.11%
2018/09/04	2	27.95	0	0.00	28.00	2	951	0.21%
2018/08/15	0	0.00	7	28.80	28.30	-7	1,018	-0.69%
2018/08/08	1	31.00	0	0.00	30.85	1	1,059	0.09%
2018/08/06	2	30.80	2	30.80	30.80	0	1,064	0.00%
2018/07/25	1	32.45	0	0.00	32.50	1	1,058	0.09%
2018/06/26	3	33.50	0	0.00	33.00	3	1,081	0.28%
2018/06/25	1	34.00	0	0.00	34.00	1	1,063	0.09%
2018/06/19	1	35.50	0	0.00	35.55	1	1,031	0.10%
2018/06/05	2	35.65	2	35.95	35.65	0	937	0.00%
2018/05/30	2	35.10	0	0.00	35.05	2	966	0.21%
2018/05/21	2	35.15	2	35.05	35.15	0	1,002	0.00%
2018/05/17	0	0.00	6	35.75	35.75	-6	1,004	-0.60%
2018/05/16	17	36.13	0	0.00	35.55	17	991	1.71%
2018/05/10	2	40.40	2	41.00	40.40	0	996	0.00%
2018/05/09	0	0.00	14	40.63	41.00	-14	998	-1.40%
2018/04/27	6	38.85	0	0.00	38.80	6	987	0.61%
2018/04/24	0	0.00	1	40.10	40.05	-1	1,006	-0.10%
2018/04/19	2	41.23	0	0.00	41.10	2	1,015	0.20%
2018/04/17	1	40.25	0	0.00	40.30	1	1,032	0.10%
2018/04/03	8	40.08	0	0.00	40.10	8	1,189	0.67%
2018/03/21	0.1	42.05	0	0.00	42.05	0.1	1,418	0.01%
2018/03/12	7	42.64	0	0.00	42.65	7	1,768	0.40%
2018/03/07	3	43.03	6	43.01	42.85	-3	1,843	-0.16%
2018/03/06	2	42.60	0	0.00	42.60	2	1,828	0.11%
2018/03/02	1	41.95	0	0.00	42.00	1	1,929	0.05%
2018/02/26	2	42.30	2	42.50	42.30	0	2,002	0.00%
2018/02/23	2	42.15	2	41.85	42.15	0	2,005	0.00%
2018/02/09	1	41.10	0	0.00	41.10	1	2,135	0.05%
2018/02/08	2	42.05	0	0.00	41.90	2	2,158	0.09%
2018/02/06	6	41.50	0	0.00	41.75	6	2,182	0.27%
2018/01/30	0.1	46.75	0	0.00	46.75	0.1	2,477	0.00%
2018/01/26	4	45.88	0	0.00	45.50	4	2,505	0.16%
2018/01/25	2	46.00	2	46.30	46.00	0	2,542	0.00%
2018/01/24	2	46.30	2	46.60	46.30	0	2,547	0.00%
2018/01/23	2	47.10	0	0.00	46.75	2	2,552	0.08%
2018/01/16	0	0.00	0.2	47.70	47.60	-0.2	2,913	-0.01%
2018/01/15	2	47.80	2	48.10	47.80	0	2,946	0.00%
2018/01/12	2	47.80	2	47.20	47.80	0	3,009	0.00%
2018/01/11	5	46.99	3	47.83	47.05	2	3,037	0.07%
2018/01/04	2	49.45	2	49.45	49.45	0	3,273	0.00%
2018/01/03	3	49.77	2	49.30	49.75	1	3,364	0.03%