正崴 (2392)-大昌-安康券商分點個股進出

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
72.0
漲跌
▼0.5
漲幅
-0.69%
成交量
6,483張
產業
上市電子零組件類股
610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－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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
2024/05/31	1	72.60	0	0.00	72.00	1	7,949	0.01%
2024/05/30	0	0.00	1	73.50	72.50	-1	7,882	-0.01%
2024/05/29	17	76.15	1	75.50	75.00	16	7,869	0.20%
2024/05/28	2	75.60	3	73.93	75.80	-1	7,803	-0.01%
2024/05/27	5	75.26	12.2	74.43	73.90	-7.2	7,632	-0.09%
2024/05/24	8	73.04	10	73.32	72.20	-2	7,015	-0.03%
2024/05/23	9	68.99	12	70.95	73.30	-3	6,116	-0.05%
2024/05/22	2	65.90	8.1	66.61	66.70	-6.1	5,175	-0.12%
2024/05/21	6	57.93	11	59.15	60.70	-5	4,835	-0.10%
2024/05/20	8	57.61	3	58.97	58.50	5	4,496	0.11%
2024/05/17	4	53.45	15	52.99	53.70	-11	3,911	-0.28%
2024/05/16	2	51.80	3	52.13	52.00	-1	3,770	-0.03%
2024/05/15	6	51.97	6	52.62	51.60	0	3,721	0.00%
2024/05/14	10	51.38	12	51.48	51.50	-2	3,610	-0.06%
2024/05/13	1	49.20	8	51.45	51.60	-7	3,527	-0.20%
2024/05/10	6	48.33	0	0.00	48.75	6	3,315	0.18%
2024/05/09	1	50.10	2	49.80	48.80	-1	3,289	-0.03%
2024/05/08	6	49.10	8	48.70	49.35	-2	3,201	-0.06%
2024/05/07	5	50.10	0	0.00	49.45	5	3,130	0.16%
2024/05/06	12	49.25	0	0.00	49.50	12	2,921	0.41%
2024/05/03	2	48.60	11	48.34	48.75	-9	2,761	-0.33%
2024/04/30	2	47.10	2	46.60	46.60	0	2,460	0.00%
2024/04/29	0	0.00	1	46.60	46.60	-1	2,442	-0.04%
2024/04/25	1	45.80	0	0.00	45.40	1	2,422	0.04%
2024/04/18	0	0.00	1	44.95	46.25	-1	2,388	-0.04%
2024/04/16	1	44.45	0	0.00	43.50	1	2,351	0.04%
2024/04/10	0	0.00	8	46.44	46.65	-8	2,389	-0.33%
2024/04/09	0	0.00	5	46.27	46.25	-5	2,395	-0.21%
2024/04/02	0	0.00	4	47.05	47.00	-4	2,371	-0.17%
2024/04/01	9	47.83	4	47.19	47.10	5	2,388	0.21%
2024/03/29	4	47.08	33	47.14	46.40	-29	2,313	-1.25%
2024/03/28	0	0.00	10	46.53	46.00	-10	2,161	-0.46%
2024/03/27	1	47.45	30	47.13	47.10	-29	2,122	-1.37%
2024/03/22	7	44.75	1	45.00	45.00	6	2,139	0.28%
2024/03/21	10	44.85	6	44.85	44.90	4	2,252	0.18%
2024/03/20	10	44.65	0	0.00	44.40	10	2,327	0.43%
2024/03/14	2	44.93	0	0.00	44.40	2	3,448	0.06%
2024/03/12	2	45.53	1	45.40	45.20	1	3,402	0.03%
2024/03/08	3	44.43	2	44.63	43.95	1	3,332	0.03%
2024/03/07	16	45.91	12	45.63	45.45	4	3,320	0.12%
2024/03/06	0	0.00	1	46.50	46.05	-1	3,334	-0.03%
2024/03/05	1	45.95	1	46.25	46.50	0	3,341	0.00%
2024/03/04	21	45.91	0	0.00	45.85	21	3,355	0.63%
2024/02/29	1	45.30	0	0.00	45.45	1	3,380	0.03%
2024/02/26	11	44.88	0	0.00	44.50	11	3,391	0.32%
2024/02/23	0	0.00	2	44.45	43.90	-2	3,346	-0.06%
2024/02/22	2	43.90	20	43.91	43.90	-18	3,332	-0.54%
2024/02/15	1	42.50	0	0.00	42.85	1	3,317	0.03%
2024/01/16	5	44.50	0	0.00	44.65	5	3,273	0.15%
2024/01/09	5	46.10	0	0.00	45.30	5	3,286	0.15%
2024/01/08	1	45.95	0	0.00	45.80	1	3,284	0.03%
2024/01/02	21	48.71	1	48.70	48.50	20	3,161	0.63%
2023/12/29	5	48.65	0	0.00	48.30	5	3,162	0.16%
2023/12/27	15	48.84	0	0.00	48.65	15	3,156	0.48%
2023/12/21	2	48.60	2	48.80	48.80	0	3,163	0.00%
2023/12/18	0	0.00	1	49.00	49.20	-1	3,071	-0.03%
2023/12/15	3	50.33	2	50.60	50.20	1	2,983	0.03%
2023/12/14	0	0.00	3	49.55	50.00	-3	3,012	-0.10%
2023/12/13	4	49.10	4	49.55	49.60	0	2,903	0.00%
2023/12/12	6	50.05	12	50.37	51.60	-6	2,612	-0.23%
2023/12/11	2	46.35	1	47.10	47.10	1	2,064	0.05%
2023/12/04	0	0.00	1	44.45	44.45	-1	1,983	-0.05%
2023/12/01	1	44.80	0	0.00	44.90	1	1,982	0.05%
2023/11/29	0	0.00	1	44.00	44.30	-1	2,037	-0.05%
2023/11/24	0	0.00	2	42.30	42.65	-2	2,203	-0.09%
2023/10/27	1	39.00	0	0.00	39.00	1	2,555	0.04%
2023/10/18	1	40.00	0	0.00	39.80	1	2,917	0.03%
2023/10/12	1	41.25	0	0.00	41.30	1	2,990	0.03%
2023/10/02	1	41.30	0	0.00	41.50	1	3,043	0.03%
2023/09/27	1	40.25	0	0.00	40.35	1	3,132	0.03%
2023/09/20	1	42.70	0	0.00	41.85	1	3,045	0.03%
2023/09/18	1	43.00	0	0.00	43.10	1	2,978	0.03%
2023/09/15	0	0.00	1	43.15	43.00	-1	2,965	-0.03%
2023/09/14	1	44.35	0	0.00	43.50	1	2,939	0.03%
2023/09/11	0	0.00	10	44.06	43.80	-10	2,894	-0.35%
2023/09/08	2	44.80	10	44.83	44.85	-8	2,844	-0.28%
2023/09/07	1	45.60	0	0.00	45.90	1	2,816	0.04%
2023/09/04	1	46.55	0	0.00	46.65	1	2,804	0.04%
2023/09/01	0	0.00	8	45.96	45.85	-8	2,740	-0.29%
2023/08/31	0	0.00	2	46.75	46.65	-2	2,656	-0.08%
2023/08/30	0	0.00	1	45.65	45.80	-1	2,554	-0.04%
2023/08/28	0	0.00	1	43.80	43.80	-1	2,421	-0.04%
2023/08/24	0	0.00	1	43.00	43.05	-1	2,444	-0.04%
2023/08/21	1	42.80	0	0.00	42.40	1	2,375	0.04%
2023/08/17	0	0.00	2	42.78	42.85	-2	2,326	-0.09%
2023/08/15	0	0.00	1	42.20	42.20	-1	2,221	-0.05%
2023/08/11	10	39.10	0	0.00	39.00	10	2,074	0.48%
2023/07/28	0	0.00	1	39.35	39.70	-1	2,008	-0.05%
2023/07/27	0	0.00	2	40.20	40.00	-2	1,985	-0.10%
2023/07/25	0	0.00	0	43.20	43.30	0	1,855	0.00%
2023/07/24	1	43.10	0	0.00	43.05	1	1,768	0.06%
2023/07/21	0	0.00	1	42.95	42.95	-1	1,720	-0.06%
2023/07/18	0	0.00	5	43.20	43.25	-5	1,633	-0.31%
2023/07/17	2	43.90	0	0.00	43.95	2	1,619	0.12%
2023/07/13	1	43.30	0	0.00	42.95	1	1,683	0.06%
2023/07/12	0	0.00	5	42.73	42.80	-5	1,682	-0.30%
2023/07/10	0	0.00	2	43.25	42.90	-2	1,779	-0.11%
2023/07/06	2	44.30	2	44.50	43.70	0	1,839	0.00%
2023/07/04	0	0.00	0.1	43.15	43.25	-0.1	1,720	-0.01%
2023/06/28	0	0.00	10	42.00	42.00	-10	1,691	-0.59%
2023/06/27	5	42.24	0	0.00	42.25	5	1,705	0.29%
2023/06/26	5	42.49	0	0.00	42.55	5	1,751	0.29%
2023/06/20	2	41.60	2	41.55	41.60	0	1,906	0.00%
2023/06/12	3	42.25	2	40.85	41.90	1	1,870	0.05%
2023/06/09	0	0.00	1	41.05	41.05	-1	1,790	-0.06%
2023/05/31	1	41.95	3	41.72	41.65	-2	1,784	-0.11%
2023/05/23	2	40.38	0	0.00	40.40	2	1,756	0.11%
2023/05/18	0	0.00	1	40.15	40.10	-1	1,762	-0.06%
2023/05/16	2	39.48	1	39.60	39.50	1	1,757	0.06%
2023/05/15	3	39.12	3	39.35	39.50	0	1,763	0.00%
2023/05/08	0	0.00	1	41.95	42.00	-1	1,870	-0.05%
2023/04/21	0	0.00	6	41.70	41.45	-6	1,950	-0.31%
2023/04/18	1	43.50	0	0.00	42.95	1	1,859	0.05%
2023/04/14	0	0.00	5	43.35	43.25	-5	1,775	-0.28%
2023/04/12	0	0.00	4	43.09	43.15	-4	1,639	-0.24%
2023/03/24	8	42.11	5	42.90	42.85	3	1,396	0.21%
2023/03/21	1	39.90	0	0.00	39.40	1	1,182	0.08%
2023/03/01	4	39.05	0	0.00	39.00	4	1,778	0.22%
2023/02/09	0	0.00	7	40.45	40.75	-7	1,811	-0.39%
2023/02/02	0	0.00	10	39.25	39.55	-10	1,646	-0.61%
2023/01/13	0	0.00	2	37.40	36.85	-2	1,559	-0.13%
2023/01/03	0	0.00	0.3	36.72	37.10	-0.3	1,983	-0.01%
2022/12/22	0	0.00	1	37.20	37.20	-1	2,140	-0.05%
2022/12/16	0	0.00	2	38.40	38.40	-2	2,114	-0.09%
2022/12/09	6	38.53	8	38.46	38.25	-2	2,083	-0.10%
2022/12/07	2	38.75	0	0.00	38.85	2	2,051	0.10%
2022/12/06	2	39.75	0.1	39.70	39.40	2	2,018	0.10%
2022/12/05	6	39.54	0	0.00	39.25	6	1,974	0.30%
2022/12/02	5.1	39.91	1	39.95	39.90	4.1	1,934	0.21%
2022/12/01	1.1	38.82	1	39.30	39.20	0.1	1,848	0.01%
2022/11/30	0	0.00	2	39.50	39.40	-2	1,783	-0.11%
2022/11/29	1.1	39.48	0	0.00	38.80	1.1	1,697	0.06%
2022/11/28	0	0.00	8	37.66	38.20	-8	1,540	-0.52%
2022/11/25	13	37.14	0	0.00	36.35	13	1,451	0.90%
2022/11/24	0	0.00	8	35.93	36.25	-8	1,383	-0.58%
2022/11/21	7	35.57	0	0.00	35.55	7	1,409	0.50%
2022/11/16	0	0.00	1	35.45	35.30	-1	1,460	-0.07%
2022/11/14	0	0.00	1.3	35.76	35.75	-1.3	1,600	-0.08%
2022/11/09	0	0.00	10	35.40	35.40	-10	1,645	-0.61%
2022/11/03	0	0.00	10	34.20	34.30	-10	1,609	-0.62%
2022/10/28	0	0.00	2	33.70	33.30	-2	1,606	-0.12%
2022/10/27	2	33.90	0	0.00	34.20	2	1,596	0.13%
2022/10/26	1	33.70	0	0.00	33.40	1	1,587	0.06%
2022/10/21	1	34.35	0	0.00	34.40	1	1,560	0.06%
2022/10/17	0	0.00	10	36.70	36.80	-10	1,443	-0.69%
2022/10/12	0	0.00	10	37.20	37.20	-10	1,324	-0.75%
2022/10/11	5	36.25	16	36.50	36.35	-11	1,265	-0.87%
2022/10/07	1	36.50	21	37.08	37.25	-20	1,124	-1.78%
2022/10/06	0	0.00	20	34.10	34.20	-20	975	-2.05%
2022/09/22	0	0.00	20	35.48	35.40	-20	953	-2.10%
2022/09/21	0	0.00	20	36.31	35.60	-20	946	-2.11%
2022/09/16	0	0.00	7	36.75	36.50	-7	946	-0.74%
2022/09/07	0	0.00	3	35.50	35.60	-3	964	-0.31%
2022/09/06	0	0.00	3	35.95	36.00	-3	962	-0.31%
2022/08/22	1	38.70	1	37.35	37.35	0	816	0.00%
2022/08/19	1	37.20	2	38.38	38.25	-1	759	-0.13%
2022/07/13	2	32.00	0	0.00	32.10	2	504	0.40%
2022/07/01	0	0.00	6	32.18	32.05	-6	557	-1.08%
2022/06/22	0	0.00	2	34.15	33.95	-2	590	-0.34%
2022/06/17	1	33.40	0	0.00	33.20	1	578	0.17%
2022/06/16	0	0.00	3	34.20	33.50	-3	574	-0.52%
2022/06/15	5	33.98	0	0.00	33.80	5	581	0.86%
2022/05/26	1	33.80	0	0.00	33.80	1	626	0.16%
2022/05/20	0	0.00	1	33.90	34.20	-1	642	-0.16%
2022/04/18	0	0.00	2	34.60	34.60	-2	869	-0.23%
2022/04/13	0	0.00	2	35.30	35.50	-2	1,170	-0.17%
2022/04/11	1	36.30	0	0.00	35.95	1	1,527	0.07%
2022/04/06	1	37.20	0	0.00	37.50	1	1,631	0.06%
2022/03/30	0	0.00	1	37.60	37.70	-1	1,638	-0.06%
2022/03/25	0	0.00	9	38.14	38.30	-9	1,615	-0.56%
2022/03/16	1	37.55	0	0.00	37.60	1	1,588	0.06%
2022/03/10	1	38.35	0	0.00	38.25	1	1,596	0.06%
2022/03/09	0	0.00	5	37.70	37.70	-5	1,599	-0.31%
2022/03/08	1	37.60	0	0.00	37.55	1	1,606	0.06%
2022/03/07	0	0.00	10	37.90	37.90	-10	1,602	-0.62%
2022/02/23	1	38.75	0	0.00	38.75	1	1,654	0.06%
2022/02/11	0	0.00	1	38.55	38.60	-1	1,697	-0.06%
2022/01/19	1	38.60	0	0.00	38.55	1	1,736	0.06%
2022/01/14	0	0.00	2	38.85	38.65	-2	1,719	-0.12%
2022/01/12	0	0.00	2	39.15	39.60	-2	1,708	-0.12%
2022/01/11	1	39.70	0	0.00	39.50	1	1,678	0.06%
2022/01/10	3	40.18	0	0.00	40.15	3	1,653	0.18%
2022/01/07	0	0.00	3	40.78	40.70	-3	1,623	-0.18%
2022/01/06	5	42.20	0	0.00	41.80	5	1,541	0.32%
2022/01/05	11	42.35	9	42.66	42.80	2	1,360	0.15%
2022/01/04	2	41.15	0	0.00	40.80	2	1,101	0.18%
2022/01/03	11	40.00	3	39.85	41.35	8	1,033	0.77%
2021/12/30	4	39.60	0	0.00	39.55	4	963	0.42%
2021/12/09	2	38.80	2	38.90	38.90	0	1,087	0.00%
2021/11/24	2	39.55	0.1	39.65	39.65	1.9	1,082	0.18%
2021/11/05	2	38.85	0	0.00	38.95	2	1,043	0.19%
2021/10/29	2	38.40	0	0.00	38.60	2	1,058	0.19%
2021/10/06	1	38.25	0	0.00	38.10	1	1,847	0.05%
2021/09/24	0	0.00	2	37.75	37.70	-2	1,870	-0.11%
2021/09/22	2	36.55	0	0.00	36.50	2	1,882	0.11%
2021/08/17	0	0.00	19	38.10	37.90	-19	2,091	-0.91%
2021/08/11	2	39.90	0	0.00	39.90	2	2,097	0.10%
2021/08/10	0	0.00	0	40.05	40.05	0	2,122	0.00%
2021/08/05	1	41.05	0	0.00	41.10	1	2,223	0.04%
2021/07/22	2	41.00	0	0.00	40.85	2	2,455	0.08%
2021/07/21	1	41.60	4	40.61	40.60	-3	2,469	-0.12%
2021/07/20	2	41.90	1	41.20	41.35	1	2,457	0.04%
2021/07/15	0	0.00	1	45.80	45.85	-1	2,300	-0.04%
2021/07/14	2	46.50	2	46.15	46.15	0	2,248	0.00%
2021/07/05	1	43.20	0	0.00	43.35	1	2,016	0.05%
2021/07/02	11	42.65	0	0.00	42.60	11	2,068	0.53%
2021/07/01	2	42.65	0	0.00	42.45	2	2,109	0.09%
2021/06/24	6	41.35	0	0.00	41.55	6	2,257	0.27%
2021/06/02	5	40.65	0	0.00	40.65	5	2,943	0.17%
2021/05/24	0	0.00	1	38.85	39.10	-1	3,059	-0.03%
2021/05/19	1	38.55	0	0.00	38.40	1	3,246	0.03%
2021/05/12	0	0.00	1	40.05	39.25	-1	3,183	-0.03%
2021/05/05	0	0.00	1	43.50	43.10	-1	3,143	-0.03%
2021/05/04	1	43.65	0	0.00	43.65	1	3,183	0.03%
2021/05/03	0	0.00	5	45.65	45.10	-5	3,291	-0.15%
2021/04/27	0	0.00	5	46.80	46.55	-5	3,484	-0.14%
2021/04/26	5	46.30	0	0.00	46.25	5	3,494	0.14%
2021/04/21	2	47.45	1	47.50	47.55	1	3,881	0.03%
2021/04/19	1	46.75	2	46.80	46.80	-1	4,077	-0.02%
2021/04/15	1	46.00	0	0.00	46.20	1	4,219	0.02%
2021/04/13	0	0.00	1	46.90	46.65	-1	4,709	-0.02%
2021/04/09	4	47.85	0	0.00	47.80	4	5,091	0.08%
2021/04/07	5	48.20	6	48.70	48.70	-1	5,034	-0.02%
2021/04/06	1	48.00	0	0.00	48.00	1	5,075	0.02%
2021/04/01	5	48.00	5	47.68	47.75	0	5,204	0.00%
2021/03/30	3	47.95	8	48.35	48.40	-5	5,393	-0.09%
2021/03/29	7	47.99	4	48.00	48.05	3	5,491	0.05%
2021/03/26	6	47.93	6	48.15	48.35	0	5,526	0.00%
2021/03/25	5	48.70	0	0.00	48.40	5	5,565	0.09%
2021/03/24	16	48.40	8	48.50	48.50	8	5,578	0.14%
2021/03/23	4	48.85	5	49.04	48.90	-1	5,660	-0.02%
2021/03/22	0	0.00	9	48.82	48.85	-9	5,619	-0.16%
2021/03/19	6	48.18	38	48.24	48.30	-32	5,702	-0.56%
2021/03/18	6	48.09	0	0.00	48.05	6	6,029	0.10%
2021/03/17	2	48.00	0	0.00	47.85	2	6,604	0.03%
2021/03/15	0	0.00	2	47.00	47.15	-2	6,635	-0.03%
2021/03/12	0	0.00	5	47.00	46.85	-5	6,717	-0.07%
2021/03/11	2	46.60	0	0.00	46.60	2	6,795	0.03%
2021/03/09	1	45.35	0	0.00	46.10	1	6,962	0.01%
2021/03/08	6	46.27	0	0.00	45.85	6	6,998	0.09%
2021/03/05	1	46.15	0	0.00	46.25	1	7,019	0.01%
2021/03/04	2	46.80	3	46.80	46.80	-1	7,064	-0.01%
2021/03/03	1	47.20	1	47.15	47.15	0	7,089	0.00%
2021/03/02	0	0.00	5	47.00	46.30	-5	7,058	-0.07%
2021/02/26	1	46.80	0	0.00	46.95	1	7,067	0.01%
2021/02/25	2	47.15	0	0.00	47.15	2	7,192	0.03%
2021/02/24	7	47.01	2	47.18	46.80	5	7,232	0.07%
2021/02/23	18	47.57	1	47.65	47.50	17	7,210	0.24%
2021/02/22	12	46.83	1	46.90	47.55	11	7,116	0.15%
2021/02/19	0	0.00	1	46.25	46.45	-1	7,059	-0.01%
2021/02/18	0	0.00	3	46.05	46.05	-3	7,137	-0.04%
2021/02/05	4	44.90	0	0.00	44.55	4	7,110	0.06%
2021/02/03	0	0.00	1	44.35	44.35	-1	7,123	-0.01%
2021/01/29	0	0.00	1	45.00	44.85	-1	7,089	-0.01%
2021/01/26	1	47.15	0	0.00	46.50	1	7,000	0.01%
2021/01/25	2	46.55	3	46.88	47.00	-1	6,957	-0.01%
2021/01/22	0	0.00	2	45.50	45.80	-2	6,817	-0.03%
2021/01/20	2	44.65	1	44.85	44.60	1	6,668	0.01%
2021/01/18	0	0.00	3	45.83	46.15	-3	6,568	-0.05%
2021/01/15	31	49.13	39	47.28	47.25	-8	6,499	-0.12%
2021/01/14	3	48.53	18	48.68	49.25	-15	6,351	-0.24%
2021/01/13	0	0.00	4	47.85	47.90	-4	6,186	-0.06%
2021/01/12	7	47.97	3	47.67	47.65	4	6,282	0.06%
2021/01/11	0	0.00	6	48.00	48.25	-6	6,268	-0.10%
2021/01/08	1	47.85	1	47.65	47.85	0	6,230	0.00%
2021/01/07	13	48.24	2	48.08	48.25	11	6,210	0.18%
2021/01/06	12	49.78	7	49.53	48.55	5	6,109	0.08%
2021/01/05	7	48.94	8	48.79	48.80	-1	5,670	-0.02%
2021/01/04	10	49.28	7	49.15	48.50	3	5,539	0.05%
2020/12/30	1	46.95	1	47.30	47.40	0	5,203	0.00%
2020/12/29	2	47.90	1	47.05	46.95	1	5,154	0.02%
2020/12/28	5	48.50	4	48.40	48.10	1	5,077	0.02%
2020/12/25	4	47.89	10	48.33	48.50	-6	4,927	-0.12%
2020/12/23	4	47.20	6	47.05	47.05	-2	4,716	-0.04%
2020/12/22	1	46.35	5	46.06	45.80	-4	4,700	-0.09%
2020/12/21	1	46.80	1	46.95	47.10	0	4,638	0.00%
2020/12/18	3	46.53	7	46.47	46.30	-4	4,550	-0.09%
2020/12/17	4	46.75	0	0.00	46.70	4	4,507	0.09%
2020/12/16	4	47.23	2	47.50	47.40	2	4,408	0.05%
2020/12/15	7	47.26	1	47.00	46.60	6	4,289	0.14%
2020/12/14	17	47.77	22	47.92	48.20	-5	4,139	-0.12%
2020/12/11	5	47.20	18	47.14	47.60	-13	3,748	-0.35%
2020/12/10	4	44.08	2	44.05	44.55	2	3,138	0.06%
2020/12/08	1	44.30	17	44.40	44.20	-16	3,034	-0.53%
2020/12/04	2	43.95	0	0.00	44.00	2	2,895	0.07%
2020/12/03	0	0.00	3	44.32	44.20	-3	2,851	-0.11%
2020/12/02	0	0.00	15	43.59	43.60	-15	2,768	-0.54%
2020/12/01	0	0.00	10	43.35	43.40	-10	2,770	-0.36%
2020/11/30	0	0.00	1	43.50	42.90	-1	2,867	-0.03%
2020/11/27	0	0.00	10	43.00	43.00	-10	2,881	-0.35%
2020/11/26	5	42.45	0	0.00	42.65	5	2,960	0.17%
2020/11/24	20	42.94	5	43.30	42.65	15	2,981	0.50%
2020/11/23	10	42.55	0	0.00	42.55	10	2,876	0.35%
2020/11/20	0	0.00	2	41.85	41.85	-2	2,850	-0.07%
2020/11/18	3	42.15	6	42.19	42.10	-3	2,974	-0.10%
2020/11/17	2	42.08	1	42.15	42.15	1	3,148	0.03%
2020/11/16	2	41.60	0	0.00	41.60	2	3,284	0.06%
2020/11/12	1	41.50	0	0.00	41.50	1	3,711	0.03%
2020/11/11	0	0.00	11	41.00	41.05	-11	3,734	-0.29%
2020/11/10	10	40.80	2	40.70	40.85	8	3,747	0.21%
2020/11/09	0	0.00	1	40.75	40.75	-1	3,763	-0.03%
2020/11/04	7	40.66	3	40.73	40.65	4	3,907	0.10%
2020/11/03	0	0.00	3	40.60	40.60	-3	4,019	-0.07%
2020/10/28	2	42.15	0	0.00	41.65	2	4,268	0.05%
2020/10/27	10	42.30	0	0.00	42.25	10	4,271	0.23%
2020/10/26	0	0.00	13	41.88	42.30	-13	4,270	-0.30%
2020/10/21	14	42.07	11	42.05	42.05	3	4,348	0.07%
2020/10/20	10	42.33	0	0.00	42.30	10	4,456	0.22%
2020/10/19	7	42.49	36	42.36	42.85	-29	4,359	-0.67%
2020/10/16	31	41.87	0	0.00	41.05	31	4,377	0.71%
2020/10/14	0	0.00	3	40.70	40.80	-3	4,576	-0.07%
2020/10/12	1	41.10	1	40.40	40.60	0	4,894	0.00%
2020/10/08	3	41.20	0	0.00	41.30	3	4,945	0.06%
2020/10/06	0	0.00	1	41.30	41.25	-1	5,135	-0.02%
2020/09/29	1	40.80	1	40.85	40.60	0	5,813	0.00%
2020/09/25	8	41.21	8	41.21	41.20	0	6,077	0.00%
2020/09/24	2	40.10	0	0.00	40.40	2	6,049	0.03%
2020/09/16	0	0.00	5	41.50	41.35	-5	6,514	-0.08%
2020/09/14	2	41.15	0	0.00	41.40	2	6,860	0.03%
2020/09/09	5	40.73	0	0.00	41.20	5	6,839	0.07%
2020/09/08	0	0.00	1	41.45	41.65	-1	6,812	-0.01%
2020/09/07	0	0.00	15	42.18	41.70	-15	6,812	-0.22%
2020/09/04	1	42.30	4	42.50	42.60	-3	6,795	-0.04%
2020/09/03	5	43.12	0	0.00	43.10	5	6,761	0.07%
2020/09/02	5	42.98	3	42.90	42.80	2	6,641	0.03%
2020/09/01	7	43.14	0	0.00	43.10	7	6,643	0.11%
2020/08/31	3	42.07	0	0.00	41.95	3	6,584	0.05%
2020/08/28	0	0.00	4	41.85	42.00	-4	6,577	-0.06%
2020/08/27	3	42.15	5	42.30	42.30	-2	6,576	-0.03%
2020/08/26	1	42.20	0	0.00	42.25	1	6,550	0.02%
2020/08/25	2	42.30	0	0.00	42.25	2	6,525	0.03%
2020/08/24	1	42.25	0	0.00	42.75	1	6,469	0.02%
2020/08/21	1	42.05	8	42.55	42.85	-7	6,403	-0.11%
2020/08/20	3	41.77	20	41.00	40.90	-17	6,284	-0.27%
2020/08/19	17	43.60	50	43.93	43.25	-33	6,081	-0.54%
2020/08/18	4	41.00	4	41.60	41.85	0	5,739	0.00%
2020/08/14	0	0.00	2	40.43	40.20	-2	5,639	-0.04%
2020/08/13	1	40.65	1	40.35	40.40	0	5,632	0.00%
2020/08/11	2	40.23	0	0.00	40.00	2	5,566	0.04%
2020/08/10	0	0.00	1	41.25	41.00	-1	5,553	-0.02%
2020/08/07	36	41.72	9	41.65	41.15	27	5,549	0.49%
2020/08/06	5	41.35	4	41.28	41.05	1	5,466	0.02%
2020/07/28	0	0.00	10	39.87	39.00	-10	5,409	-0.18%
2020/07/27	0	0.00	1	40.15	39.90	-1	5,528	-0.02%
2020/07/24	9	42.44	2	41.83	41.50	7	5,541	0.13%
2020/07/23	2	42.00	0	0.00	42.35	2	5,432	0.04%
2020/07/22	10	41.60	0	0.00	41.35	10	5,414	0.18%
2020/07/21	2	43.50	0	0.00	43.50	2	5,327	0.04%
2020/07/20	5	43.95	0	0.00	43.95	5	5,169	0.10%
2020/07/17	15	44.87	5	44.65	44.55	10	5,089	0.20%
2020/07/16	0	0.00	2	44.50	44.50	-2	4,903	-0.04%
2020/07/15	0	0.00	2	44.25	43.45	-2	4,803	-0.04%
2020/07/14	2	44.15	0	0.00	44.10	2	4,776	0.04%
2020/07/13	1	44.10	5	44.46	44.40	-4	4,729	-0.08%
2020/07/10	24	44.71	20	44.57	44.45	4	4,649	0.09%
2020/07/09	0	0.00	4	43.13	43.75	-4	4,245	-0.09%
2020/07/07	4	41.98	1	42.00	42.00	3	4,020	0.07%
2020/07/06	3	41.33	1	40.55	41.25	2	3,895	0.05%
2020/07/02	5	40.20	8	40.14	40.40	-3	3,898	-0.08%
2020/07/01	26	40.15	3	40.00	40.05	23	3,958	0.58%
2020/06/30	1	38.80	3	39.67	39.90	-2	3,875	-0.05%
2020/06/29	1	38.35	0	0.00	38.35	1	3,815	0.03%
2020/06/23	2	39.55	3	39.23	39.40	-1	3,794	-0.03%
2020/06/22	11	39.96	8	39.89	40.00	3	3,668	0.08%
2020/06/19	0	0.00	1	38.30	38.45	-1	3,386	-0.03%
2020/06/08	3	38.35	0	0.00	38.20	3	3,693	0.08%
2020/06/03	5	37.70	10	37.70	37.70	-5	3,619	-0.14%
2020/06/01	0	0.00	1	36.85	37.10	-1	3,607	-0.03%
2020/05/28	0	0.00	2	36.75	36.70	-2	3,613	-0.06%
2020/05/27	12	37.23	0	0.00	37.35	12	3,604	0.33%
2020/05/26	0	0.00	10	36.30	37.00	-10	3,549	-0.28%
2020/05/22	2	36.13	0	0.00	36.05	2	3,507	0.06%
2020/05/21	0	0.00	10	36.55	36.50	-10	3,494	-0.29%
2020/05/19	1	36.20	1	36.65	36.25	0	3,493	0.00%
2020/05/11	13	38.96	12	38.90	38.60	1	3,486	0.03%
2020/05/08	10	37.95	0	0.00	37.90	10	3,389	0.29%
2020/05/06	0	0.00	5	37.60	37.35	-5	3,364	-0.15%
2020/05/04	2	37.60	0	0.00	37.65	2	3,364	0.06%
2020/04/30	10	38.63	1	38.40	38.45	9	3,359	0.27%
2020/04/28	0	0.00	1	36.10	36.30	-1	3,230	-0.03%
2020/04/27	0	0.00	1	35.60	36.00	-1	3,293	-0.03%
2020/04/24	4	36.56	3	35.90	35.75	1	3,281	0.03%
2020/04/22	1	33.90	1	33.85	34.55	0	3,150	0.00%
2020/04/21	2	34.60	2	34.55	34.25	0	3,148	0.00%
2020/04/16	2	35.43	1	35.30	35.55	1	3,164	0.03%
2020/04/15	1	35.30	0	0.00	35.10	1	3,179	0.03%
2020/04/14	0	0.00	1	34.90	34.90	-1	3,204	-0.03%
2020/04/13	1	34.40	0	0.00	34.50	1	3,247	0.03%
2020/04/10	3	34.58	4	34.34	34.65	-1	3,279	-0.03%
2020/04/09	3	34.43	2	34.65	34.40	1	3,353	0.03%
2020/04/08	1	35.00	5	34.90	35.00	-4	3,473	-0.12%
2020/04/07	8	34.41	50	34.83	34.90	-42	3,459	-1.21%
2020/04/06	1	32.75	2	31.85	32.75	-1	3,453	-0.03%
2020/04/01	1	29.75	0	0.00	29.80	1	3,570	0.03%
2020/03/31	2	29.40	0	0.00	29.25	2	3,641	0.05%
2020/03/27	1	28.90	1	28.85	28.90	0	3,612	0.00%
2020/03/23	0	0.00	1	25.20	25.00	-1	3,583	-0.03%
2020/03/19	1	25.05	0	0.00	23.40	1	3,583	0.03%
2020/03/18	1	27.15	1	27.15	26.00	0	3,620	0.00%
2020/03/17	0	0.00	1	27.30	26.90	-1	3,842	-0.03%
2020/03/16	1	28.55	0	0.00	27.80	1	3,911	0.03%
2020/03/13	0	0.00	2	28.83	28.45	-2	4,071	-0.05%
2020/03/06	0	0.00	1	36.80	36.75	-1	4,173	-0.02%
2020/03/03	1	37.45	0	0.00	37.20	1	4,322	0.02%
2020/03/02	0	0.00	3	36.45	36.50	-3	4,344	-0.07%
2020/02/27	1	38.00	0	0.00	37.20	1	4,385	0.02%
2020/02/26	1	38.50	0	0.00	38.20	1	4,383	0.02%
2020/02/25	0	0.00	1	37.45	38.30	-1	4,392	-0.02%
2020/02/21	0	0.00	11	38.37	38.35	-11	4,472	-0.25%
2020/02/20	1	38.70	0	0.00	38.75	1	4,492	0.02%
2020/02/18	0	0.00	1	38.30	38.10	-1	4,567	-0.02%
2020/02/17	1	39.00	0	0.00	38.80	1	4,685	0.02%
2020/02/14	1	39.35	0	0.00	39.40	1	5,007	0.02%
2020/02/13	0	0.00	20	39.23	38.85	-20	5,135	-0.39%
2020/02/11	2	38.70	0	0.00	38.90	2	5,467	0.04%
2020/02/10	0	0.00	1	37.40	38.00	-1	5,641	-0.02%
2020/02/07	2	38.58	0	0.00	38.60	2	5,764	0.03%
2020/02/06	1	39.15	3	39.22	39.40	-2	5,885	-0.03%
2020/02/05	20	39.10	0	0.00	38.90	20	5,997	0.33%
2020/02/04	2	38.95	0	0.00	39.40	2	6,363	0.03%
2020/01/31	0	0.00	45	39.95	39.80	-45	6,658	-0.68%
2020/01/30	45	40.59	0	0.00	40.30	45	6,867	0.66%
2020/01/17	10	44.85	5	44.80	44.75	5	7,059	0.07%
2020/01/14	11	44.54	11	44.40	44.45	0	8,362	0.00%
2020/01/10	0	0.00	10	42.85	43.40	-10	8,464	-0.12%
2020/01/07	0	0.00	1	43.80	43.00	-1	8,956	-0.01%
2020/01/06	3	44.50	0	0.00	44.15	3	9,363	0.03%
2020/01/02	0	0.00	2	46.80	45.90	-2	10,112	-0.02%
2019/12/31	0	0.00	2	46.10	45.80	-2	10,155	-0.02%
2019/12/30	1	46.60	1	46.00	46.10	0	10,186	0.00%
2019/12/27	11	45.39	20	45.81	46.00	-9	10,049	-0.09%
2019/12/26	0	0.00	24	45.15	44.80	-24	9,824	-0.24%
2019/12/20	0	0.00	1	43.40	43.45	-1	9,733	-0.01%
2019/12/19	31	43.31	0	0.00	43.20	31	9,735	0.32%
2019/12/13	30	44.70	30	43.70	43.70	0	10,019	0.00%
2019/12/11	66	44.20	56	45.01	45.25	10	9,721	0.10%
2019/12/10	25	44.91	23	45.01	44.80	2	9,684	0.02%
2019/12/03	0	0.00	20	44.50	43.90	-20	9,913	-0.20%
2019/12/02	1	43.95	1	43.50	43.50	0	9,777	0.00%
2019/11/28	0	0.00	2	43.25	43.45	-2	9,673	-0.02%
2019/11/26	20	43.15	1	43.15	43.50	19	9,652	0.20%
2019/11/25	1	42.40	0	0.00	42.75	1	9,633	0.01%
2019/11/20	0	0.00	5	42.50	42.35	-5	9,701	-0.05%
2019/11/19	26	43.47	10	43.66	43.20	16	9,746	0.16%
2019/11/18	30	43.28	20	43.50	43.50	10	9,730	0.10%
2019/11/15	1	42.85	0	0.00	43.05	1	9,742	0.01%
2019/11/14	1	42.35	0	0.00	42.20	1	9,773	0.01%
2019/11/13	33	42.39	34	42.27	42.10	-1	9,656	-0.01%
2019/11/12	2	44.60	2	44.65	44.65	0	9,317	0.00%
2019/11/11	23	45.50	22	45.54	45.20	1	9,183	0.01%
2019/11/08	0	0.00	4	45.03	45.70	-4	8,954	-0.04%
2019/11/06	2	44.65	5	44.16	44.60	-3	8,649	-0.03%
2019/11/05	3	43.90	16	44.07	44.05	-13	8,518	-0.15%
2019/11/04	3	45.30	3	45.10	45.00	0	8,393	0.00%
2019/11/01	22	46.51	15	46.50	45.90	7	8,267	0.08%
2019/10/31	10	45.35	23	45.86	45.70	-13	7,899	-0.16%
2019/10/30	45	45.24	24	44.89	45.00	21	7,712	0.27%
2019/10/29	43	45.52	29	45.13	44.75	14	7,522	0.19%
2019/10/28	6	44.74	0	0.00	44.20	6	7,296	0.08%
2019/10/25	7	43.90	0	0.00	43.80	7	7,172	0.10%
2019/10/24	14	44.56	7	44.77	44.80	7	7,057	0.10%
2019/10/23	2	45.18	4	45.39	45.05	-2	6,886	-0.03%
2019/10/22	71	46.19	116	47.36	46.00	-45	6,665	-0.68%	大賣/
2019/10/21	1	43.60	0	0.00	44.00	1	5,805	0.02%
2019/10/18	0	0.00	1	43.70	43.60	-1	5,744	-0.02%
2019/10/17	5	42.95	9	43.23	43.35	-4	5,658	-0.07%
2019/10/16	22	43.67	20	43.93	43.05	2	5,626	0.04%
2019/10/15	54	43.48	17	43.84	43.30	37	5,344	0.69%
2019/10/14	36	44.03	97	42.92	44.55	-61	5,150	-1.18%
2019/10/09	43	40.24	51	39.66	40.50	-8	4,702	-0.17%
2019/10/08	92	38.86	39	39.11	38.50	53	4,309	1.23%
2019/10/07	8	37.35	5	37.33	37.35	3	4,173	0.07%
2019/10/04	0	0.00	2	36.48	36.55	-2	4,071	-0.05%
2019/10/02	0	0.00	2	35.50	35.40	-2	3,985	-0.05%
2019/10/01	0	0.00	1	35.20	35.20	-1	3,992	-0.03%
2019/09/27	2	34.60	0	0.00	34.80	2	4,004	0.05%
2019/09/26	1	35.55	2	35.60	35.60	-1	3,976	-0.03%
2019/09/25	3	35.27	0	0.00	35.55	3	3,944	0.08%
2019/09/24	2	36.25	3	36.45	36.00	-1	3,936	-0.03%
2019/09/23	1	36.00	0	0.00	36.45	1	3,901	0.03%
2019/09/20	7	36.81	5	36.65	36.10	2	3,869	0.05%
2019/09/19	3	36.10	0	0.00	36.50	3	3,745	0.08%
2019/09/18	0	0.00	13	36.25	37.00	-13	3,653	-0.36%
2019/09/17	1	35.55	2	35.70	35.55	-1	3,510	-0.03%
2019/09/16	1	35.85	1	35.90	35.95	0	3,567	0.00%
2019/09/12	7	35.74	1	36.00	36.15	6	3,531	0.17%
2019/09/10	1	34.80	3	34.85	34.80	-2	3,423	-0.06%
2019/09/09	12	36.16	0	0.00	35.70	12	3,350	0.36%
2019/09/06	1	35.70	4	35.96	36.60	-3	3,022	-0.10%
2019/08/20	0	0.00	3	35.00	35.05	-3	2,497	-0.12%
2019/08/19	0	0.00	2	35.10	35.05	-2	2,432	-0.08%
2019/08/16	0	0.00	2	32.80	32.90	-2	2,354	-0.08%
2019/08/15	1	31.65	0	0.00	31.60	1	2,333	0.04%
2019/08/12	3	31.83	0	0.00	31.90	3	2,381	0.13%
2019/08/07	1	31.05	0	0.00	31.05	1	2,406	0.04%
2019/08/06	1	30.10	0	0.00	30.50	1	2,497	0.04%
2019/08/05	2	30.80	0	0.00	30.80	2	2,551	0.08%
2019/08/02	2	32.15	0	0.00	31.80	2	2,666	0.08%
2019/07/31	2	33.50	0	0.00	34.00	2	2,807	0.07%
2019/07/30	2	34.95	0	0.00	35.15	2	2,822	0.07%
2019/07/29	0	0.00	2	36.00	35.65	-2	2,808	-0.07%
2019/07/26	3	35.30	0	0.00	35.70	3	2,837	0.11%
2019/07/25	2	35.28	0	0.00	35.30	2	2,875	0.07%
2019/07/18	1	34.90	0	0.00	34.90	1	3,040	0.03%
2019/07/17	4	35.08	0	0.00	35.20	4	3,007	0.13%
2019/07/15	2	35.13	3	35.00	35.15	-1	3,079	-0.03%
2019/07/12	3	35.77	2	35.65	35.80	1	3,119	0.03%
2019/07/11	3	36.45	3	36.53	36.80	0	3,099	0.00%
2019/07/10	0	0.00	12	35.04	35.80	-12	2,908	-0.41%
2019/07/01	0	0.00	2	32.50	32.60	-2	3,839	-0.05%
2019/06/26	2	31.30	0	0.00	31.45	2	3,933	0.05%
2019/06/21	2	33.20	3	32.73	31.70	-1	4,317	-0.02%
2019/06/20	0	0.00	1	32.25	32.35	-1	4,331	-0.02%
2019/06/18	3	31.08	2	31.00	31.00	1	4,417	0.02%
2019/06/17	4	31.10	4	31.00	31.00	0	4,482	0.00%
2019/06/13	5	31.56	0	0.00	31.50	5	4,625	0.11%
2019/06/12	2	32.60	2	32.20	32.95	0	4,701	0.00%
2019/06/04	2	31.20	0	0.00	31.00	2	6,214	0.03%
2019/05/31	1	32.05	1	32.15	32.05	0	6,806	0.00%
2019/05/30	0	0.00	1	31.45	31.40	-1	7,087	-0.01%
2019/05/27	0	0.00	2	31.40	31.50	-2	7,188	-0.03%
2019/05/22	1	32.40	0	0.00	32.20	1	7,189	0.01%
2019/05/16	3	33.10	1	33.30	32.85	2	7,308	0.03%
2019/05/15	0	0.00	2	34.00	33.95	-2	7,297	-0.03%
2019/05/14	1	30.80	1	31.65	33.00	0	7,285	0.00%
2019/05/13	5	32.96	0	0.00	32.80	5	7,185	0.07%
2019/05/10	2	34.93	2	34.00	33.70	0	7,109	0.00%
2019/05/09	5	35.24	1	36.05	35.45	4	6,976	0.06%
2019/05/08	4	35.71	2	35.95	35.35	2	6,904	0.03%
2019/05/07	2	37.50	1	37.45	37.35	1	6,796	0.01%
2019/05/03	1	38.40	2	38.85	39.00	-1	6,703	-0.01%
2019/05/02	0	0.00	2	38.80	38.80	-2	6,634	-0.03%
2019/04/30	1	37.20	6	36.87	37.50	-5	6,546	-0.08%
2019/04/29	4	38.11	2	37.48	37.50	2	6,501	0.03%
2019/04/26	7	39.16	3	39.03	38.95	4	6,379	0.06%
2019/04/23	2	38.65	0	0.00	37.95	2	6,208	0.03%
2019/04/22	2	38.25	0	0.00	38.65	2	6,181	0.03%
2019/04/19	5	37.94	2	37.65	37.70	3	6,119	0.05%
2019/04/18	2	38.73	7	39.28	38.25	-5	6,016	-0.08%
2019/04/17	7	39.73	9	40.21	39.20	-2	5,932	-0.03%
2019/04/16	3	39.63	0	0.00	39.50	3	5,834	0.05%
2019/04/15	1	39.10	10	40.20	40.20	-9	5,761	-0.16%
2019/04/12	17	40.01	0	0.00	38.95	17	5,677	0.30%
2019/04/11	0	0.00	1	39.85	40.05	-1	5,554	-0.02%
2019/04/10	1	41.00	0	0.00	41.10	1	5,459	0.02%
2019/04/09	0	0.00	3	41.65	42.90	-3	5,339	-0.06%
2019/04/08	5	44.29	2	43.63	43.05	3	5,252	0.06%
2019/04/03	0	0.00	2	42.55	43.45	-2	5,053	-0.04%
2019/04/02	1	39.60	13	40.09	39.50	-12	4,620	-0.26%
2019/03/28	9	39.84	0	0.00	39.05	9	4,497	0.20%
2019/03/27	5	40.22	11	40.39	40.75	-6	4,438	-0.14%
2019/03/26	10	39.20	7	39.46	39.00	3	4,258	0.07%
2019/03/25	1	37.50	4	37.31	38.00	-3	4,125	-0.07%
2019/03/21	3	38.30	0	0.00	38.65	3	3,975	0.08%
2019/03/20	1	38.00	0	0.00	38.15	1	3,961	0.03%
2019/03/18	3	38.13	0	0.00	38.65	3	3,804	0.08%
2019/03/14	0	0.00	15	40.51	40.65	-15	3,582	-0.42%
2019/03/13	9	39.82	2	39.93	40.30	7	3,419	0.20%
2019/03/12	3	39.97	29	39.85	37.55	-26	3,078	-0.84%
2019/03/11	1	38.15	13	37.22	38.60	-12	2,521	-0.48%
2019/03/08	10	34.60	0	0.00	35.10	10	2,187	0.46%
2019/03/07	0	0.00	1	34.10	35.10	-1	2,108	-0.05%
2019/03/06	16	33.11	12	33.09	34.70	4	1,888	0.21%
2019/03/05	1	32.00	6	32.42	31.95	-5	1,550	-0.32%
2019/03/04	2	30.00	0	0.00	30.40	2	1,261	0.16%
2019/02/26	0	0.00	15	28.65	28.35	-15	1,179	-1.27%
2019/02/25	1	27.90	0	0.00	27.95	1	1,128	0.09%
2019/02/21	1	27.90	0	0.00	27.95	1	1,133	0.09%
2019/02/20	1	27.85	0	0.00	28.10	1	1,163	0.09%
2019/02/18	5	28.25	0	0.00	28.00	5	1,411	0.35%
2019/02/15	7	25.45	0	0.00	26.90	7	1,301	0.54%
2019/01/23	0	0.00	1	23.65	23.70	-1	1,175	-0.09%
2019/01/02	0	0.00	17	23.41	23.30	-17	1,306	-1.30%
2018/12/04	3	24.95	4	25.65	25.65	-1	1,453	-0.07%
2018/12/03	0	0.00	1	25.00	25.25	-1	1,434	-0.07%
2018/11/29	1	24.40	0	0.00	24.30	1	1,383	0.07%
2018/10/26	0	0.00	2	20.40	20.15	-2	1,103	-0.18%
2018/10/19	0	0.00	5	21.10	21.10	-5	1,134	-0.44%
2018/10/16	1	22.05	0	0.00	21.90	1	1,109	0.09%
2018/09/07	2	27.30	0	0.00	27.20	2	926	0.22%
2018/09/06	2	27.50	0	0.00	27.50	2	917	0.22%
2018/08/23	0	0.00	6	27.70	27.90	-6	1,025	-0.58%
2018/08/21	6	27.50	0	0.00	27.60	6	1,026	0.58%
2018/08/15	3	27.60	1	28.10	28.30	2	1,018	0.20%
2018/08/02	6	30.97	1	30.90	30.80	5	1,054	0.47%
2018/08/01	0	0.00	4	33.10	33.05	-4	1,061	-0.38%
2018/07/31	17	33.05	0	0.00	33.10	17	1,050	1.62%
2018/07/27	3	33.10	0	0.00	33.00	3	1,061	0.28%
2018/07/26	4	32.60	0	0.00	32.65	4	1,056	0.38%
2018/07/19	1	32.55	0	0.00	32.55	1	1,094	0.09%
2018/07/09	0	0.00	0	31.80	31.80	0	1,099	0.00%
2018/06/19	2	35.50	0	0.00	35.55	2	1,031	0.19%
2018/06/14	2	35.90	0	0.00	35.90	2	990	0.20%
2018/06/13	5	36.13	0	0.00	35.95	5	991	0.50%
2018/06/12	2	35.95	0	0.00	35.80	2	975	0.21%
2018/06/06	1	35.70	0	0.00	35.65	1	942	0.11%
2018/05/24	0	0.00	1	35.30	35.20	-1	968	-0.10%
2018/05/22	0	0.00	1	35.40	35.55	-1	984	-0.10%
2018/05/18	0	0.00	1	35.10	35.05	-1	1,007	-0.10%
2018/05/17	0	0.00	2	35.88	35.75	-2	1,004	-0.20%
2018/05/16	3	35.98	3	35.97	35.55	0	991	0.00%
2018/05/09	0	0.00	2	40.80	41.00	-2	998	-0.20%
2018/04/30	2	38.65	0	0.00	38.75	2	990	0.20%
2018/04/27	2	38.75	3	38.95	38.80	-1	987	-0.10%
2018/04/26	2	39.35	1	39.45	39.45	1	994	0.10%
2018/04/25	3	39.55	0	0.00	39.50	3	1,011	0.30%
2018/04/24	1	39.80	0	0.00	40.05	1	1,006	0.10%
2018/04/20	0	0.00	10	40.70	40.80	-10	1,010	-0.99%
2018/04/17	0	0.00	1	40.05	40.30	-1	1,032	-0.10%
2018/04/11	1	40.40	0	0.00	40.40	1	1,136	0.09%
2018/04/10	10	40.05	0	0.00	41.00	10	1,165	0.86%
2018/04/09	1	39.90	0	0.00	40.05	1	1,182	0.08%
2018/04/03	2	40.05	0	0.00	40.10	2	1,189	0.17%
2018/03/29	2	40.65	1	40.70	40.80	1	1,211	0.08%
2018/03/20	5	42.05	0	0.00	42.05	5	1,465	0.34%
2018/03/14	0	0.00	2	43.15	43.15	-2	1,721	-0.12%
2018/03/13	1	42.90	0	0.00	43.00	1	1,748	0.06%
2018/03/09	2	42.45	1	42.45	42.70	1	1,794	0.06%
2018/03/07	0	0.00	2	43.30	42.85	-2	1,843	-0.11%
2018/03/05	0	0.00	1	42.10	41.50	-1	1,829	-0.05%
2018/03/01	4	41.75	4	42.28	42.60	0	1,959	0.00%
2018/02/23	1	42.00	0	0.00	42.15	1	2,005	0.05%
2018/02/09	2	39.70	0	0.00	41.10	2	2,135	0.09%
2018/02/06	2	42.50	7	41.50	41.75	-5	2,182	-0.23%
2018/02/05	0	0.00	12	45.43	45.60	-12	2,157	-0.56%
2018/02/02	2	46.70	0	0.00	46.95	2	2,198	0.09%
2018/02/01	5	46.41	0	0.00	46.15	5	2,287	0.22%
2018/01/31	5	45.89	5	46.51	45.95	0	2,460	0.00%
2018/01/29	2	45.95	3	46.05	45.90	-1	2,474	-0.04%
2018/01/25	1	46.50	0	0.00	46.00	1	2,542	0.04%
2018/01/24	6	46.32	3	46.15	46.30	3	2,547	0.12%
2018/01/23	2	46.65	0	0.00	46.75	2	2,552	0.08%
2018/01/22	2	46.83	0	0.00	46.75	2	2,593	0.08%
2018/01/19	3	47.23	1	47.25	47.40	2	2,660	0.08%
2018/01/17	2	47.38	1	47.55	47.40	1	2,887	0.03%
2018/01/16	1	47.50	0	0.00	47.60	1	2,913	0.03%
2018/01/12	0	0.00	1	47.90	47.80	-1	3,009	-0.03%
2018/01/11	5	47.46	0	0.00	47.05	5	3,037	0.16%
2018/01/09	2	47.93	0	0.00	48.00	2	3,122	0.06%
2018/01/05	1	49.65	1	50.30	49.70	0	3,229	0.00%
2018/01/02	0	0.00	2	49.45	49.30	-2	3,458	-0.06%