正崴 (2392)-凱基-北門券商分點個股進出

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
60.7
漲跌
▲2.2
漲幅
+3.76%
成交量
21,657張
產業
上市電子零組件類股
598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-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門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
2024/05/21	2.2	58.83	6.2	58.32	60.70	-4	4,835	-0.08%
2024/05/20	8	58.38	10.2	57.95	58.50	-2.2	4,496	-0.05%
2024/05/17	0	0.00	3	53.57	53.70	-3	3,911	-0.08%
2024/05/15	2	53.10	0	0.00	51.60	2	3,721	0.05%
2024/05/14	0	0.00	1	51.40	51.50	-1	3,610	-0.03%
2024/05/13	21	49.25	3	51.27	51.60	18	3,527	0.51%
2024/05/10	0	0.00	1	48.25	48.75	-1	3,315	-0.03%
2024/05/09	1	49.50	3	49.40	48.80	-2	3,289	-0.06%
2024/05/08	0	0.00	3	48.90	49.35	-3	3,201	-0.09%
2024/05/07	1	49.50	26	50.22	49.45	-25	3,130	-0.80%
2024/05/06	3	49.13	2	49.60	49.50	1	2,921	0.03%
2024/05/03	0	0.00	3	48.60	48.75	-3	2,761	-0.11%
2024/04/30	15	46.77	0	0.00	46.60	15	2,460	0.61%
2024/04/26	0	0.00	1	45.90	45.50	-1	2,404	-0.04%
2024/04/25	0	0.00	1	45.85	45.40	-1	2,422	-0.04%
2024/04/24	50	45.35	0	0.00	45.80	50	2,415	2.07%
2024/04/19	3	44.40	0	0.00	44.40	3	2,430	0.12%
2024/04/18	0	0.00	3	45.83	46.25	-3	2,388	-0.13%
2024/04/16	4.2	43.46	0	0.00	43.50	4.2	2,351	0.18%
2024/04/11	0	0.00	1	45.85	45.85	-1	2,300	-0.04%
2024/04/10	1	46.50	0	0.00	46.65	1	2,389	0.04%
2024/04/08	0	0.00	1	46.05	45.90	-1	2,389	-0.04%
2024/04/02	1	47.00	0	0.00	47.00	1	2,371	0.04%
2024/04/01	1	47.30	2	47.78	47.10	-1	2,388	-0.04%
2024/03/29	5	47.35	3	48.47	46.40	2	2,313	0.09%
2024/03/28	1	46.25	1	47.10	46.00	0	2,161	0.00%
2024/03/21	1	44.80	0	0.00	44.90	1	2,252	0.04%
2024/03/18	1	43.95	0	0.00	44.00	1	2,711	0.04%
2024/03/11	0	0.00	4	43.73	43.90	-4	3,333	-0.12%
2024/03/06	0	0.00	3	46.10	46.05	-3	3,334	-0.09%
2024/03/05	0	0.00	2	46.45	46.50	-2	3,341	-0.06%
2024/03/04	40	45.88	0	0.00	45.85	40	3,355	1.19%
2024/02/23	1	44.00	0	0.00	43.90	1	3,346	0.03%
2024/02/21	2	44.30	0	0.00	44.20	2	3,323	0.06%
2024/01/30	0	0.00	0.2	44.45	44.25	-0.2	3,330	0.00%
2024/01/19	1	44.15	0	0.00	43.90	1	3,314	0.03%
2024/01/18	0	0.00	0.1	44.25	44.30	-0.1	3,292	0.00%
2024/01/15	0.2	45.45	0	0.00	45.20	0.2	3,254	0.00%
2024/01/10	1	44.60	0	0.00	44.75	1	3,293	0.03%
2024/01/05	1	45.70	0	0.00	45.75	1	3,279	0.03%
2024/01/04	1	46.15	0	0.00	46.10	1	3,261	0.03%
2023/12/21	1	48.80	0	0.00	48.80	1	3,163	0.03%
2023/12/18	6	49.48	0	0.00	49.20	6	3,071	0.20%
2023/12/15	2	49.76	2	50.20	50.20	0	2,983	0.00%
2023/12/14	11	49.93	10.2	49.95	50.00	0.8	3,012	0.03%
2023/12/13	2	49.13	4	49.44	49.60	-2	2,903	-0.07%
2023/12/12	8	50.46	22	50.73	51.60	-14	2,612	-0.54%
2023/12/11	0	0.00	3	46.90	47.10	-3	2,064	-0.15%
2023/12/01	0	0.00	5	44.85	44.90	-5	1,982	-0.25%
2023/11/29	0	0.00	1	44.10	44.30	-1	2,037	-0.05%
2023/11/03	0	0.00	1	39.05	38.80	-1	2,484	-0.04%
2023/10/31	1	38.55	0	0.00	38.45	1	2,523	0.04%
2023/10/18	2	39.88	0	0.00	39.80	2	2,917	0.07%
2023/10/02	1	41.55	0	0.00	41.50	1	3,043	0.03%
2023/09/26	1	40.85	0	0.00	40.95	1	3,146	0.03%
2023/09/20	1	41.85	0	0.00	41.85	1	3,045	0.03%
2023/09/11	1	43.35	0	0.00	43.80	1	2,894	0.03%
2023/09/08	1	44.80	50	44.85	44.85	-49	2,844	-1.72%
2023/09/05	1	46.00	50	45.40	45.90	-49	2,854	-1.72%
2023/09/04	0	0.00	1.3	46.72	46.65	-1.3	2,804	-0.04%
2023/08/31	2	46.73	4	46.54	46.65	-2	2,656	-0.08%
2023/08/30	0	0.00	1.1	45.59	45.80	-1.1	2,554	-0.04%
2023/08/21	0	0.00	0.2	43.00	42.40	-0.2	2,375	-0.01%
2023/08/18	0	0.00	5	42.80	42.95	-5	2,361	-0.21%
2023/08/17	0	0.00	3	42.45	42.85	-3	2,326	-0.13%
2023/08/16	0	0.00	3	42.40	42.35	-3	2,277	-0.13%
2023/08/11	0	0.00	1	39.10	39.00	-1	2,074	-0.05%
2023/08/04	0	38.28	1	38.40	38.50	-1	2,080	-0.05%
2023/08/01	0.2	39.00	0	0.00	38.70	0.2	2,050	0.01%
2023/07/31	0	39.75	0	0.00	39.00	0	2,043	0.00%
2023/07/28	5	40.00	0	0.00	39.70	5	2,008	0.25%
2023/07/26	0	40.60	0	0.00	40.50	0	1,964	0.00%
2023/07/24	0	0.00	1	43.05	43.05	-1	1,768	-0.06%
2023/07/20	1	42.05	0	0.00	42.20	1	1,692	0.06%
2023/07/17	0	0.00	3	43.55	43.95	-3	1,619	-0.19%
2023/07/13	0	0.00	2	43.00	42.95	-2	1,683	-0.12%
2023/07/10	1	42.80	5	43.00	42.90	-4	1,779	-0.22%
2023/07/06	0	0.00	4	44.05	43.70	-4	1,839	-0.22%
2023/07/05	1	43.85	5	43.55	43.50	-4	1,757	-0.23%
2023/07/04	0	0.00	2	43.30	43.25	-2	1,720	-0.12%
2023/06/26	0	0.00	1	42.55	42.55	-1	1,751	-0.06%
2023/06/16	1	42.45	2	42.20	41.90	-1	1,926	-0.05%
2023/06/09	0	0.00	1	41.10	41.05	-1	1,790	-0.06%
2023/06/06	0	0.00	3	42.15	41.85	-3	1,808	-0.17%
2023/06/02	0	0.00	2	41.60	41.75	-2	1,802	-0.11%
2023/04/25	1	41.00	0	0.00	40.60	1	1,982	0.05%
2023/04/20	0	0.00	1	43.40	42.35	-1	1,929	-0.05%
2023/04/19	0	0.00	11	43.39	43.25	-11	1,909	-0.58%
2023/04/18	1	43.75	0	0.00	42.95	1	1,859	0.05%
2023/04/13	3.5	42.96	5	43.50	43.05	-1.5	1,728	-0.09%
2023/04/12	2.5	43.01	4	42.95	43.15	-1.5	1,639	-0.09%
2023/04/07	0	0.00	0.1	41.60	41.80	-0.1	1,506	-0.01%
2023/03/30	1	41.50	0	0.00	41.35	1	1,482	0.07%
2023/03/28	0	0.00	0.1	41.51	41.40	-0.1	1,476	-0.01%
2023/03/27	0.1	42.03	0	0.00	41.70	0.1	1,461	0.01%
2023/03/24	0.3	43.36	0	0.00	42.85	0.3	1,396	0.02%
2023/03/06	0	0.00	2	40.10	40.00	-2	1,727	-0.12%
2023/02/16	0	0.00	5.2	40.00	40.10	-5.2	1,780	-0.29%
2023/02/07	0	0.00	0.1	39.95	40.15	-0.1	1,755	-0.01%
2022/12/14	0	0.00	1	38.50	38.35	-1	2,106	-0.05%
2022/12/06	0	0.00	1	39.70	39.40	-1	2,018	-0.05%
2022/12/02	0	0.00	3	40.10	39.90	-3	1,934	-0.16%
2022/12/01	0	0.00	6	39.18	39.20	-6	1,848	-0.32%
2022/11/28	2	37.95	12.2	37.95	38.20	-10.2	1,540	-0.66%
2022/11/15	0	0.00	3	35.75	35.85	-3	1,498	-0.20%
2022/11/01	2	34.00	0	0.00	34.10	2	1,609	0.12%
2022/10/26	0.2	33.55	0	0.00	33.40	0.2	1,587	0.01%
2022/10/20	4.2	34.77	0	0.00	34.60	4.2	1,554	0.27%
2022/10/18	1	36.80	1	37.00	36.25	0	1,466	0.00%
2022/10/17	0	0.00	2	36.70	36.80	-2	1,443	-0.14%
2022/10/14	0	0.00	2	36.50	36.60	-2	1,417	-0.14%
2022/09/02	0	0.00	1	36.80	37.00	-1	952	-0.11%
2022/09/01	1	37.15	0	0.00	36.70	1	942	0.11%
2022/08/25	1	37.35	1	37.55	37.50	0	871	0.00%
2022/08/23	0	0.00	1	37.20	37.00	-1	838	-0.12%
2022/08/22	1	37.50	2	37.75	37.35	-1	816	-0.12%
2022/08/19	0	0.00	2.2	38.25	38.25	-2.2	759	-0.28%
2022/08/18	0	0.00	10	37.00	36.95	-10	642	-1.56%
2022/08/16	1	34.80	0	0.00	34.85	1	524	0.19%
2022/06/29	0	0.00	5	34.30	34.15	-5	550	-0.91%
2022/06/17	0	0.00	1	33.50	33.20	-1	578	-0.17%
2022/05/18	1	33.35	1	33.70	33.70	0	655	0.00%
2022/05/12	2	32.80	0	0.00	32.70	2	687	0.29%
2022/05/10	0	0.00	2	32.95	34.00	-2	693	-0.29%
2022/05/03	1	34.15	0	0.00	34.20	1	718	0.14%
2022/04/27	1.2	33.87	0	0.00	33.75	1.2	769	0.15%
2022/04/07	1	37.05	0	0.00	37.00	1	1,639	0.06%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/30	0	0.00	2	37.60	37.70	-2	1,638	-0.12%
2022/03/28	1	37.85	0	0.00	38.05	1	1,618	0.06%
2022/02/18	0	0.00	1	39.20	39.15	-1	1,694	-0.06%
2022/02/17	2	39.00	0	0.00	38.90	2	1,694	0.12%
2022/01/14	2	38.65	0	0.00	38.65	2	1,719	0.12%
2022/01/11	0.2	39.85	0	0.00	39.50	0.2	1,678	0.01%
2022/01/07	0.3	41.18	0	40.90	40.70	0.3	1,623	0.02%
2022/01/05	3	42.07	16	42.09	42.80	-13	1,360	-0.96%
2022/01/03	0	0.00	1	41.05	41.35	-1	1,033	-0.10%
2021/12/27	0	0.00	1	39.40	39.40	-1	1,041	-0.10%
2021/12/13	1	39.25	0	0.00	39.25	1	1,092	0.09%
2021/11/26	5	39.10	0	0.00	38.80	5	1,086	0.46%
2021/11/25	0	0.00	3	39.50	39.50	-3	1,083	-0.28%
2021/11/19	5	39.20	0	0.00	39.10	5	1,037	0.48%
2021/11/16	0	0.00	2	38.90	38.85	-2	999	-0.20%
2021/11/05	0	0.00	3	38.98	38.95	-3	1,043	-0.29%
2021/11/04	0	0.00	2	39.10	39.00	-2	1,053	-0.19%
2021/11/03	2	38.73	0	0.00	38.85	2	1,048	0.19%
2021/10/29	5	38.58	0	0.00	38.60	5	1,058	0.47%
2021/10/27	1	37.80	0	0.00	37.80	1	1,025	0.10%
2021/10/22	2	37.40	0	0.00	37.60	2	1,058	0.19%
2021/10/20	0	0.00	3	37.70	37.80	-3	1,077	-0.28%
2021/10/13	1	37.05	0	0.00	37.10	1	1,332	0.08%
2021/10/12	1	37.60	0	0.00	37.60	1	1,391	0.07%
2021/10/08	2	38.50	0	0.00	38.40	2	1,463	0.14%
2021/10/07	0	0.00	6	38.50	38.30	-6	1,858	-0.32%
2021/10/06	2	38.15	1	38.35	38.10	1	1,847	0.05%
2021/10/04	4	37.36	1	37.00	36.85	3	1,783	0.17%
2021/09/22	1.2	36.41	0	0.00	36.50	1.2	1,882	0.06%
2021/09/17	1	36.90	0	0.00	36.90	1	1,883	0.05%
2021/09/08	1	37.65	0	0.00	37.60	1	1,976	0.05%
2021/09/03	0	0.00	1	38.80	38.75	-1	1,992	-0.05%
2021/09/01	0	0.00	5	38.60	38.60	-5	1,996	-0.25%
2021/08/26	1	38.60	0	0.00	38.55	1	2,000	0.05%
2021/08/06	1	41.00	0	0.00	40.85	1	2,197	0.05%
2021/08/03	2	40.35	0	0.00	40.50	2	2,310	0.09%
2021/07/28	0.2	40.85	0	0.00	41.00	0.2	2,374	0.01%
2021/07/26	2	41.10	7	40.98	41.35	-5	2,424	-0.21%
2021/07/21	1	40.70	2	40.85	40.60	-1	2,469	-0.04%
2021/07/20	5	41.57	3	41.60	41.35	2	2,457	0.08%
2021/07/19	1.2	44.97	2	45.00	45.00	-0.9	2,360	-0.04%
2021/07/16	7	45.39	5	45.50	45.30	2	2,335	0.09%
2021/07/15	1	45.55	1	46.00	45.85	0	2,300	0.00%
2021/07/14	20	47.10	21.1	46.55	46.15	-1.1	2,248	-0.05%
2021/07/13	1	43.90	5	43.60	44.00	-4	1,848	-0.22%
2021/07/08	4	42.80	0	0.00	43.00	4	1,891	0.21%
2021/07/06	4	43.50	0	0.00	43.40	4	1,954	0.20%
2021/07/02	0	0.00	1	42.55	42.60	-1	2,068	-0.05%
2021/06/29	1	42.05	0	0.00	41.90	1	2,156	0.05%
2021/06/25	2	42.20	0	0.00	42.00	2	2,200	0.09%
2021/06/24	1	41.30	0	0.00	41.55	1	2,257	0.04%
2021/06/21	0.2	40.40	0	0.00	40.10	0.2	2,365	0.01%
2021/06/17	0	0.00	5	41.00	41.15	-5	2,589	-0.19%
2021/06/16	1	40.50	0	0.00	40.55	1	2,646	0.04%
2021/06/15	5	40.50	0	0.00	40.35	5	2,701	0.19%
2021/06/09	0.1	40.40	0	0.00	40.00	0.1	2,865	0.00%
2021/06/08	1	40.00	0	0.00	40.00	1	2,888	0.03%
2021/06/03	0	0.00	1	40.85	40.85	-1	2,918	-0.03%
2021/06/02	1	40.95	0	0.00	40.65	1	2,943	0.03%
2021/05/31	2	39.98	0	0.00	40.20	2	2,949	0.07%
2021/05/27	3	39.40	10	40.23	39.65	-7	2,999	-0.23%
2021/05/26	2	39.75	0	0.00	39.75	2	3,014	0.07%
2021/05/24	0	0.00	1	39.10	39.10	-1	3,059	-0.03%
2021/05/21	1	38.60	0	0.00	38.65	1	3,162	0.03%
2021/05/19	10	38.70	0	0.00	38.40	10	3,246	0.31%
2021/05/18	0	0.00	1	38.75	38.85	-1	3,251	-0.03%
2021/05/17	1	36.70	0	0.00	36.90	1	3,251	0.03%
2021/05/13	1	39.25	0	0.00	39.20	1	3,192	0.03%
2021/05/12	1	40.60	0	0.00	39.25	1	3,183	0.03%
2021/05/11	1	41.70	0	0.00	41.50	1	3,132	0.03%
2021/05/10	1	43.10	0	0.00	43.10	1	3,114	0.03%
2021/05/04	2	43.40	0	0.00	43.65	2	3,183	0.06%
2021/05/03	15	45.82	0	0.00	45.10	15	3,291	0.46%
2021/04/26	0	0.00	0	46.70	46.25	0	3,494	0.00%
2021/04/22	3	46.40	9	46.70	46.35	-6	3,742	-0.16%
2021/04/16	10	46.60	0	0.00	46.80	10	4,170	0.24%
2021/04/15	2	46.00	0	0.00	46.20	2	4,219	0.05%
2021/04/13	2	47.30	3	47.60	46.65	-1	4,709	-0.02%
2021/04/09	12	48.09	2	47.80	47.80	10	5,091	0.20%
2021/04/08	2	48.15	0	0.00	48.35	2	5,046	0.04%
2021/04/01	20	47.78	0	0.00	47.75	20	5,204	0.38%
2021/03/31	10	48.00	0	0.00	48.05	10	5,381	0.19%
2021/03/29	12	48.00	0	0.00	48.05	12	5,491	0.22%
2021/03/26	10	48.25	0	0.00	48.35	10	5,526	0.18%
2021/03/25	0	0.00	2	49.00	48.40	-2	5,565	-0.04%
2021/03/23	3	48.65	4	50.03	48.90	-1	5,660	-0.02%
2021/03/19	0	0.00	11	48.25	48.30	-11	5,702	-0.19%
2021/03/18	1	48.00	1	48.15	48.05	0	6,029	0.00%
2021/03/17	0	0.00	1	48.50	47.85	-1	6,604	-0.02%
2021/03/16	10	47.00	0	0.00	47.05	10	6,611	0.15%
2021/03/15	20	47.00	0	0.00	47.15	20	6,635	0.30%
2021/03/10	20	46.03	0	0.00	45.95	20	6,845	0.29%
2021/03/09	2	46.00	0	0.00	46.10	2	6,962	0.03%
2021/03/08	0.3	46.15	0	0.00	45.85	0.3	6,998	0.00%
2021/03/05	0	0.00	50	46.30	46.25	-50	7,019	-0.71%
2021/02/25	0	0.00	2	46.85	47.15	-2	7,192	-0.03%
2021/02/24	0	0.00	20	47.40	46.80	-20	7,232	-0.28%
2021/02/23	21	47.90	0	0.00	47.50	21	7,210	0.29%
2021/02/19	8	46.25	2	45.85	46.45	6	7,059	0.08%
2021/02/18	0	0.00	1	46.10	46.05	-1	7,137	-0.01%
2021/02/17	2	45.40	0	0.00	45.35	2	7,136	0.03%
2021/02/04	22	44.55	0	0.00	44.45	22	7,126	0.31%
2021/02/02	2	45.28	0	0.00	44.80	2	7,118	0.03%
2021/01/29	30	45.41	0	0.00	44.85	30	7,089	0.42%
2021/01/28	1	45.90	9	46.00	45.90	-8	7,043	-0.11%
2021/01/26	1	46.50	20	47.08	46.50	-19	7,000	-0.27%
2021/01/25	11	46.86	0.2	47.05	47.00	10.8	6,957	0.16%
2021/01/22	0	0.00	3	44.98	45.80	-3	6,817	-0.04%
2021/01/21	1	44.65	0	0.00	44.05	1	6,744	0.01%
2021/01/20	6.2	44.69	0	0.00	44.60	6.2	6,668	0.09%
2021/01/19	1	46.20	3	46.37	46.20	-2	6,593	-0.03%
2021/01/18	3	45.98	27	47.00	46.15	-24	6,568	-0.37%
2021/01/15	10	48.46	2	48.88	47.25	8	6,499	0.12%
2021/01/14	14	48.64	12	48.75	49.25	2	6,351	0.03%
2021/01/13	6	47.78	0	0.00	47.90	6	6,186	0.10%
2021/01/12	0	0.00	5	47.60	47.65	-5	6,282	-0.08%
2021/01/11	0.1	48.00	1	48.45	48.25	-0.9	6,268	-0.01%
2021/01/08	2	48.30	0	0.00	47.85	2	6,230	0.03%
2021/01/07	1	48.30	2	49.00	48.25	-1	6,210	-0.02%
2021/01/06	40	50.44	32	49.82	48.55	8	6,109	0.13%
2021/01/05	6	48.49	2	49.13	48.80	4	5,670	0.07%
2021/01/04	24	48.24	26	48.75	48.50	-2	5,539	-0.04%
2020/12/31	7	47.15	0	0.00	47.10	7	5,229	0.13%
2020/12/30	20	47.08	0	0.00	47.40	20	5,203	0.38%
2020/12/29	16	47.20	0	0.00	46.95	16	5,154	0.31%
2020/12/28	6	48.48	10	48.58	48.10	-4	5,077	-0.08%
2020/12/25	9	47.52	11	48.10	48.50	-2	4,927	-0.04%
2020/12/23	4	46.99	4	47.30	47.05	0	4,716	0.00%
2020/12/22	1	46.00	1	47.45	45.80	0	4,700	0.00%
2020/12/21	6	46.78	8	46.92	47.10	-2	4,638	-0.04%
2020/12/18	2	46.50	2	46.50	46.30	0	4,550	0.00%
2020/12/17	1	46.20	0	0.00	46.70	1	4,507	0.02%
2020/12/16	2	47.10	53	47.03	47.40	-51	4,408	-1.16%
2020/12/15	4	47.29	1	47.95	46.60	3	4,289	0.07%
2020/12/14	17	48.31	14	48.48	48.20	3	4,139	0.07%
2020/12/11	6	47.40	24	47.47	47.60	-18	3,748	-0.48%
2020/12/10	0	0.00	3	44.32	44.55	-3	3,138	-0.10%
2020/12/09	11	43.82	0	0.00	43.85	11	3,034	0.36%
2020/12/08	7	44.31	1	44.70	44.20	6	3,034	0.20%
2020/12/07	0	0.00	1	44.70	44.40	-1	2,953	-0.03%
2020/12/04	2	44.15	0	0.00	44.00	2	2,895	0.07%
2020/12/03	0	0.00	13	44.23	44.20	-13	2,851	-0.46%
2020/12/01	23	43.24	0	0.00	43.40	23	2,770	0.83%
2020/11/30	0	0.00	2	43.38	42.90	-2	2,867	-0.07%
2020/11/27	0	0.00	1	43.00	43.00	-1	2,881	-0.03%
2020/11/24	1	42.70	1	43.40	42.65	0	2,981	0.00%
2020/11/23	5	42.50	1	42.65	42.55	4	2,876	0.14%
2020/11/19	0	0.00	1	42.10	42.10	-1	2,893	-0.03%
2020/11/17	0	0.00	2	42.13	42.15	-2	3,148	-0.06%
2020/11/13	1	41.50	0	0.00	41.40	1	3,627	0.03%
2020/11/02	5	40.00	0	0.00	40.05	5	4,074	0.12%
2020/10/30	6	40.57	0	0.00	40.40	6	4,138	0.14%
2020/10/21	3	42.22	0	0.00	42.05	3	4,348	0.07%
2020/10/20	0	0.00	2	43.55	42.30	-2	4,456	-0.04%
2020/10/19	8	42.39	10	42.41	42.85	-2	4,359	-0.05%
2020/10/16	0	0.00	1	41.80	41.05	-1	4,377	-0.02%
2020/10/15	0	0.00	5	41.55	41.45	-5	4,529	-0.11%
2020/10/14	0	0.00	9	40.56	40.80	-9	4,576	-0.20%
2020/10/13	1	40.35	0	0.00	40.35	1	4,787	0.02%
2020/10/12	2	40.33	1	40.45	40.60	1	4,894	0.02%
2020/10/08	1	41.30	3	41.45	41.30	-2	4,945	-0.04%
2020/10/06	1	41.25	3	41.42	41.25	-2	5,135	-0.04%
2020/10/05	1	41.25	1	41.15	41.25	0	5,566	0.00%
2020/09/30	1	40.95	0	0.00	40.90	1	5,753	0.02%
2020/09/29	2	40.70	0	0.00	40.60	2	5,813	0.03%
2020/09/28	11	41.05	1	41.20	41.05	10	5,978	0.17%
2020/09/25	4	41.05	3	41.37	41.20	1	6,077	0.02%
2020/09/24	6	40.35	6	40.55	40.40	0	6,049	0.00%
2020/09/22	0	0.00	1.2	40.34	40.20	-1.2	6,190	-0.02%
2020/09/21	0	0.00	1	41.35	40.85	-1	6,266	-0.02%
2020/09/17	1	41.35	2	41.35	41.35	-1	6,348	-0.02%
2020/09/15	0	0.00	17	41.40	41.55	-17	6,828	-0.25%
2020/09/14	0	0.00	1	40.90	41.40	-1	6,860	-0.01%
2020/09/10	0	0.00	1	40.60	40.60	-1	6,820	-0.01%
2020/09/09	6	40.76	3	40.80	41.20	3	6,839	0.04%
2020/09/08	1	41.30	1	41.70	41.65	0	6,812	0.00%
2020/09/07	0	0.00	2	41.75	41.70	-2	6,812	-0.03%
2020/09/04	0	0.00	5	42.30	42.60	-5	6,795	-0.07%
2020/09/03	15	43.35	11	43.71	43.10	4	6,761	0.06%
2020/09/02	2	43.15	2	43.60	42.80	0	6,641	0.00%
2020/09/01	6	43.15	2	43.00	43.10	4	6,643	0.06%
2020/08/31	0	0.00	1	42.00	41.95	-1	6,584	-0.02%
2020/08/28	1	42.00	0	0.00	42.00	1	6,577	0.02%
2020/08/26	2	42.33	0	0.00	42.25	2	6,550	0.03%
2020/08/25	14	42.41	1	42.65	42.25	13	6,525	0.20%
2020/08/24	2.3	42.49	2	42.75	42.75	0.3	6,469	0.01%
2020/08/21	6	42.34	8	42.53	42.85	-2	6,403	-0.03%
2020/08/20	5	41.48	1	41.60	40.90	4	6,284	0.06%
2020/08/19	0	0.00	9	43.17	43.25	-9	6,081	-0.15%
2020/08/18	1	41.45	2	41.50	41.85	-1	5,739	-0.02%
2020/08/17	0	0.00	5	41.27	41.35	-5	5,670	-0.09%
2020/08/12	10	40.65	0	0.00	40.70	10	5,622	0.18%
2020/08/10	0	0.00	1	41.00	41.00	-1	5,553	-0.02%
2020/08/07	2	41.68	0	0.00	41.15	2	5,549	0.04%
2020/08/05	1	41.00	1	41.30	41.45	0	5,439	0.00%
2020/08/04	3	40.62	3	41.10	40.85	0	5,472	0.00%
2020/08/03	3	40.23	2	40.53	40.50	1	5,366	0.02%
2020/07/31	0.4	39.80	0	0.00	39.75	0.4	5,363	0.01%
2020/07/30	1	39.50	0	0.00	39.80	1	5,370	0.02%
2020/07/29	7	39.32	0	0.00	39.35	7	5,379	0.13%
2020/07/28	3	39.12	3	39.63	39.00	0	5,409	0.00%
2020/07/27	1	39.95	3	40.55	39.90	-2	5,528	-0.04%
2020/07/24	12	42.04	2	42.78	41.50	10	5,541	0.18%
2020/07/23	10	41.65	4	41.90	42.35	6	5,432	0.11%
2020/07/21	4	43.59	2	43.45	43.50	2	5,327	0.04%
2020/07/20	1	43.85	0	0.00	43.95	1	5,169	0.02%
2020/07/17	1	44.35	1	45.00	44.55	0	5,089	0.00%
2020/07/16	1	44.20	1	44.20	44.50	0	4,903	0.00%
2020/07/14	5	43.94	0	0.00	44.10	5	4,776	0.10%
2020/07/13	2.5	44.02	2	44.65	44.40	0.5	4,729	0.01%
2020/07/10	18	44.44	8	44.70	44.45	10	4,649	0.22%
2020/07/09	3	42.98	103	43.58	43.75	-100	4,245	-2.36%	大賣/
2020/07/08	0	0.00	1	41.75	42.00	-1	4,064	-0.02%
2020/07/07	3	41.63	3	41.80	42.00	0	4,020	0.00%
2020/07/06	0	0.00	2	40.68	41.25	-2	3,895	-0.05%
2020/07/03	2	40.20	3	40.37	40.25	-1	3,836	-0.03%
2020/07/02	2	40.05	2	40.10	40.40	0	3,898	0.00%
2020/07/01	12	39.87	2	40.18	40.05	10	3,958	0.25%
2020/06/30	0	0.00	7	39.53	39.90	-7	3,875	-0.18%
2020/06/29	3	38.63	0	0.00	38.35	3	3,815	0.08%
2020/06/24	15	39.40	3	39.63	39.05	12	3,795	0.32%
2020/06/23	1	38.70	0	0.00	39.40	1	3,794	0.03%
2020/06/22	3	39.73	18	39.16	40.00	-15	3,668	-0.41%
2020/06/19	0	0.00	2	38.60	38.45	-2	3,386	-0.06%
2020/06/16	0	0.00	1	37.70	38.00	-1	3,368	-0.03%
2020/06/12	1	36.30	3	36.80	36.90	-2	3,425	-0.06%
2020/06/11	3	37.50	1	37.95	37.35	2	3,458	0.06%
2020/06/10	1	37.95	1	37.80	37.95	0	3,500	0.00%
2020/06/09	4	37.89	5	37.85	37.80	-1	3,634	-0.03%
2020/06/08	3	37.88	0	0.00	38.20	3	3,693	0.08%
2020/06/05	0	0.00	10	38.44	38.75	-10	3,634	-0.28%
2020/06/04	1	37.80	3	37.97	37.95	-2	3,598	-0.06%
2020/06/03	1	37.70	1	37.70	37.70	0	3,619	0.00%
2020/06/02	1	37.40	1	37.45	37.40	0	3,603	0.00%
2020/06/01	0	0.00	4	37.11	37.10	-4	3,607	-0.11%
2020/05/28	3	36.72	1	37.50	36.70	2	3,613	0.06%
2020/05/27	1	37.35	1	37.20	37.35	0	3,604	0.00%
2020/05/26	2	35.80	2	36.05	37.00	0	3,549	0.00%
2020/05/25	6	35.69	0	0.00	35.80	6	3,519	0.17%
2020/05/22	2	36.10	0	0.00	36.05	2	3,507	0.06%
2020/05/19	1	36.25	1	36.75	36.25	0	3,493	0.00%
2020/05/18	1	36.10	1	36.60	36.10	0	3,519	0.00%
2020/05/15	0	0.00	3	36.75	36.35	-3	3,531	-0.08%
2020/05/14	6	37.60	0	0.00	37.10	6	3,515	0.17%
2020/05/13	2	37.73	0	0.00	37.95	2	3,509	0.06%
2020/05/11	3	38.73	15	38.66	38.60	-12	3,486	-0.34%
2020/05/08	1	37.90	1	38.15	37.90	0	3,389	0.00%
2020/05/06	1	37.40	1	37.85	37.35	0	3,364	0.00%
2020/05/05	1	37.65	1	38.00	37.65	0	3,364	0.00%
2020/05/04	3	37.58	0	0.00	37.65	3	3,364	0.09%
2020/04/30	18	38.45	5	38.48	38.45	13	3,359	0.39%
2020/04/29	0	0.00	3	36.27	37.10	-3	3,229	-0.09%
2020/04/28	5	36.18	2	36.13	36.30	3	3,230	0.09%
2020/04/27	0	0.00	1	36.05	36.00	-1	3,293	-0.03%
2020/04/24	4	35.94	3	36.33	35.75	1	3,281	0.03%
2020/04/23	2	35.85	3	35.53	35.85	-1	3,191	-0.03%
2020/04/22	0	0.00	1	34.55	34.55	-1	3,150	-0.03%
2020/04/21	3	34.57	2	35.40	34.25	1	3,148	0.03%
2020/04/20	1	35.45	1	35.25	35.45	0	3,167	0.00%
2020/04/17	1	35.30	1	36.20	35.20	0	3,171	0.00%
2020/04/16	3	35.20	0	0.00	35.55	3	3,164	0.09%
2020/04/15	2	35.35	0	0.00	35.10	2	3,179	0.06%
2020/04/14	0	0.00	2	34.88	34.90	-2	3,204	-0.06%
2020/04/13	47	34.36	0	0.00	34.50	47	3,247	1.45%
2020/04/09	2	34.43	46	35.07	34.40	-44	3,353	-1.31%
2020/04/08	4	34.90	5	34.80	35.00	-1	3,473	-0.03%
2020/04/07	0	0.00	3	34.63	34.90	-3	3,459	-0.09%
2020/04/06	0	0.00	19	31.77	32.75	-19	3,453	-0.55%
2020/04/01	1	29.80	1	29.75	29.80	0	3,570	0.00%
2020/03/31	5	29.20	0	0.00	29.25	5	3,641	0.14%
2020/03/30	0	0.00	2	28.35	29.50	-2	3,626	-0.06%
2020/03/27	1	28.90	1	29.80	28.90	0	3,612	0.00%
2020/03/26	1	28.55	3	28.67	28.70	-2	3,601	-0.06%
2020/03/25	1	27.75	2	28.05	27.70	-1	3,579	-0.03%
2020/03/24	1	26.80	1	26.25	26.80	0	3,562	0.00%
2020/03/23	1	25.00	1	24.75	25.00	0	3,583	0.00%
2020/03/20	0	0.00	3	25.63	25.70	-3	3,597	-0.08%
2020/03/19	1	25.15	1	23.50	23.40	0	3,583	0.00%
2020/03/17	6	26.95	0.1	27.20	26.90	5.9	3,842	0.15%
2020/03/13	8	28.41	3	28.40	28.45	5	4,071	0.12%
2020/03/12	2	32.30	0	0.00	31.50	2	4,017	0.05%
2020/03/11	0	0.00	1	35.50	34.80	-1	3,992	-0.03%
2020/03/10	1	34.15	0	0.00	35.05	1	4,013	0.02%
2020/03/09	1	35.50	6	35.30	35.00	-5	4,066	-0.12%
2020/03/06	7	36.85	0	0.00	36.75	7	4,173	0.17%
2020/03/04	1	36.70	1	37.05	37.00	0	4,308	0.00%
2020/03/03	1	37.25	1	37.50	37.20	0	4,322	0.00%
2020/03/02	1	36.10	1	36.95	36.50	0	4,344	0.00%
2020/02/27	1	37.20	0	0.00	37.20	1	4,385	0.02%
2020/02/24	1	37.90	0	0.00	37.95	1	4,427	0.02%
2020/02/21	2	38.35	1	38.35	38.35	1	4,472	0.02%
2020/02/20	1	38.50	1	38.90	38.75	0	4,492	0.00%
2020/02/18	1	38.10	0	0.00	38.10	1	4,567	0.02%
2020/02/17	3	38.77	0	0.00	38.80	3	4,685	0.06%
2020/02/13	2	39.10	0	0.00	38.85	2	5,135	0.04%
2020/02/11	0	0.00	1	38.85	38.90	-1	5,467	-0.02%
2020/02/10	1	37.15	1	37.80	38.00	0	5,641	0.00%
2020/02/07	6	38.70	1	38.60	38.60	5	5,764	0.09%
2020/02/06	2	39.28	1	39.40	39.40	1	5,885	0.02%
2020/02/05	4	38.76	1	39.40	38.90	3	5,997	0.05%
2020/02/04	4	39.06	4	39.28	39.40	0	6,363	0.00%
2020/02/03	3	37.13	0	0.00	38.00	3	6,511	0.05%
2020/01/31	105	40.14	0	0.00	39.80	105	6,658	1.58%	大買/鉅額交易
2020/01/30	4	40.90	0	0.00	40.30	4	6,867	0.06%
2020/01/20	1	44.80	0	0.00	44.75	1	6,931	0.01%
2020/01/16	0	0.00	4	44.59	44.70	-4	7,236	-0.06%
2020/01/14	0	0.00	10	44.40	44.45	-10	8,362	-0.12%
2020/01/13	2	43.30	0	0.00	43.60	2	8,385	0.02%
2020/01/10	2	42.90	0	0.00	43.40	2	8,464	0.02%
2020/01/09	4	43.44	0	0.00	43.20	4	8,509	0.05%
2020/01/08	1	43.50	0	0.00	43.25	1	8,763	0.01%
2020/01/07	4	43.45	1	43.00	43.00	3	8,956	0.03%
2020/01/06	2	44.68	0	0.00	44.15	2	9,363	0.02%
2020/01/03	3	45.38	1	46.05	45.35	2	9,819	0.02%
2020/01/02	2	46.03	2	46.90	45.90	0	10,112	0.00%
2019/12/31	1	45.80	6	46.14	45.80	-5	10,155	-0.05%
2019/12/30	5	46.40	2	46.48	46.10	3	10,186	0.03%
2019/12/27	0	0.00	4	45.65	46.00	-4	10,049	-0.04%
2019/12/26	1	44.35	8	44.63	44.80	-7	9,824	-0.07%
2019/12/25	1	43.75	0	0.00	43.85	1	9,696	0.01%
2019/12/24	0	0.00	2	43.75	43.85	-2	9,720	-0.02%
2019/12/23	3	43.92	3	44.08	43.75	0	9,746	0.00%
2019/12/18	8	43.60	0	0.00	43.40	8	9,748	0.08%
2019/12/17	1	43.90	0	0.00	43.90	1	9,828	0.01%
2019/12/16	2	44.03	0	0.00	44.10	2	9,899	0.02%
2019/12/13	2	43.80	1	45.25	43.70	1	10,019	0.01%
2019/12/12	5	44.84	3	46.02	44.65	2	9,924	0.02%
2019/12/11	2	44.70	2	45.23	45.25	0	9,721	0.00%
2019/12/10	3	44.75	2	44.80	44.80	1	9,684	0.01%
2019/12/09	0	0.00	4	43.95	43.85	-4	9,488	-0.04%
2019/12/06	1	43.55	1	43.75	44.15	0	9,472	0.00%
2019/12/03	2	44.50	2	43.90	43.90	0	9,913	0.00%
2019/12/02	17	43.59	17	43.62	43.50	0	9,777	0.00%
2019/11/29	1	42.70	0	0.00	43.15	1	9,734	0.01%
2019/11/28	1	43.20	1	43.65	43.45	0	9,673	0.00%
2019/11/27	1	43.30	1	43.60	43.55	0	9,674	0.00%
2019/11/26	1	43.00	3	43.23	43.50	-2	9,652	-0.02%
2019/11/22	1	42.60	0	0.00	42.35	1	9,644	0.01%
2019/11/21	1	41.95	2	42.48	42.60	-1	9,690	-0.01%
2019/11/20	0	0.00	1	42.60	42.35	-1	9,701	-0.01%
2019/11/18	1	43.25	1	43.40	43.50	0	9,730	0.00%
2019/11/15	0	0.00	1	42.90	43.05	-1	9,742	-0.01%
2019/11/14	3	41.55	4	42.61	42.20	-1	9,773	-0.01%
2019/11/13	22	43.02	10	42.65	42.10	12	9,656	0.12%
2019/11/12	0	0.00	1	45.35	44.65	-1	9,317	-0.01%
2019/11/11	2	45.20	2	46.30	45.20	0	9,183	0.00%
2019/11/07	0	0.00	3	45.40	44.95	-3	8,821	-0.03%
2019/11/06	1	44.70	1	44.80	44.60	0	8,649	0.00%
2019/11/05	3	44.30	1	43.75	44.05	2	8,518	0.02%
2019/11/04	3	45.57	1	45.65	45.00	2	8,393	0.02%
2019/11/01	5	47.06	6	46.87	45.90	-1	8,267	-0.01%
2019/10/31	3	45.15	6	45.58	45.70	-3	7,899	-0.04%
2019/10/30	1	44.80	0	0.00	45.00	1	7,712	0.01%
2019/10/29	1	45.35	3	45.35	44.75	-2	7,522	-0.03%
2019/10/28	1	44.55	0	0.00	44.20	1	7,296	0.01%
2019/10/25	2	44.08	1	44.70	43.80	1	7,172	0.01%
2019/10/24	3	44.75	0	0.00	44.80	3	7,057	0.04%
2019/10/23	3	45.62	1	46.85	45.05	2	6,886	0.03%
2019/10/22	13	46.42	65	47.73	46.00	-52	6,665	-0.78%
2019/10/21	2	43.83	2	43.85	44.00	0	5,805	0.00%
2019/10/18	1	43.40	1	43.75	43.60	0	5,744	0.00%
2019/10/17	2	43.15	2	43.18	43.35	0	5,658	0.00%
2019/10/16	12	43.56	16	43.79	43.05	-4	5,626	-0.07%
2019/10/15	5	43.39	7	44.20	43.30	-2	5,344	-0.04%
2019/10/14	2	42.85	12	43.14	44.55	-10	5,150	-0.19%
2019/10/09	4	39.51	18	40.10	40.50	-14	4,702	-0.30%
2019/10/08	5	38.87	3	38.85	38.50	2	4,309	0.05%
2019/10/07	6	37.41	6	37.48	37.35	0	4,173	0.00%
2019/10/04	0	0.00	6	36.04	36.55	-6	4,071	-0.15%
2019/10/03	2	35.05	0	0.00	35.05	2	3,990	0.05%
2019/10/02	2	35.00	2	35.45	35.40	0	3,985	0.00%
2019/10/01	1	34.90	2	35.18	35.20	-1	3,992	-0.03%
2019/09/27	1	34.65	0	0.00	34.80	1	4,004	0.02%
2019/09/25	1	35.20	1	35.55	35.55	0	3,944	0.00%
2019/09/24	2	36.28	0	0.00	36.00	2	3,936	0.05%
2019/09/20	10	36.48	0	0.00	36.10	10	3,869	0.26%
2019/09/19	2	36.40	1	36.50	36.50	1	3,745	0.03%
2019/09/18	0	0.00	4	36.71	37.00	-4	3,653	-0.11%
2019/09/16	2	35.55	0	0.00	35.95	2	3,567	0.06%
2019/09/12	0	0.00	4	35.70	36.15	-4	3,531	-0.11%
2019/09/10	4	34.94	0	0.00	34.80	4	3,423	0.12%
2019/09/09	9	36.32	2	37.95	35.70	7	3,350	0.21%
2019/09/06	3	35.85	8	36.29	36.60	-5	3,022	-0.17%
2019/09/05	0	0.00	2	35.40	34.85	-2	2,852	-0.07%
2019/09/04	1	34.85	0	0.00	35.20	1	2,855	0.04%
2019/09/03	0	0.00	4	35.25	35.20	-4	2,837	-0.14%
2019/08/30	2	34.83	1	34.95	34.65	1	2,772	0.04%
2019/08/28	1	33.85	1	34.35	34.30	0	2,732	0.00%
2019/08/27	5	34.20	0	0.00	33.75	5	2,691	0.19%
2019/08/26	4	33.58	0	0.00	33.35	4	2,671	0.15%
2019/08/22	1	35.15	12	35.71	35.75	-11	2,602	-0.42%
2019/08/20	0	0.00	1	35.20	35.05	-1	2,497	-0.04%
2019/08/19	1	35.20	5	34.41	35.05	-4	2,432	-0.16%
2019/08/16	0	0.00	1	32.40	32.90	-1	2,354	-0.04%
2019/08/15	0	0.00	1	31.40	31.60	-1	2,333	-0.04%
2019/08/13	2	31.68	2	31.98	31.90	0	2,342	0.00%
2019/08/12	0	0.00	1	31.90	31.90	-1	2,381	-0.04%
2019/08/08	0	0.00	1	32.30	32.00	-1	2,394	-0.04%
2019/08/07	0	0.00	3	31.18	31.05	-3	2,406	-0.12%
2019/08/06	0	0.00	1	30.60	30.50	-1	2,497	-0.04%
2019/08/02	2	32.08	0	0.00	31.80	2	2,666	0.08%
2019/07/31	1	33.75	1	33.40	34.00	0	2,807	0.00%
2019/07/30	3	34.92	0	0.00	35.15	3	2,822	0.11%
2019/07/29	2	36.00	1	35.95	35.65	1	2,808	0.04%
2019/07/26	0	0.00	2	35.60	35.70	-2	2,837	-0.07%
2019/07/24	3	34.87	0	0.00	34.65	3	2,889	0.10%
2019/07/22	1	35.15	0	0.00	35.15	1	3,052	0.03%
2019/07/18	5	35.70	0	0.00	34.90	5	3,040	0.16%
2019/07/15	2	35.18	0	0.00	35.15	2	3,079	0.06%
2019/07/12	1	35.50	0	0.00	35.80	1	3,119	0.03%
2019/07/11	8	36.38	8	36.41	36.80	0	3,099	0.00%
2019/07/10	0	0.00	15	34.69	35.80	-15	2,908	-0.52%
2019/07/09	0	0.00	1	32.45	32.55	-1	2,876	-0.03%
2019/07/04	0	0.00	3	32.68	32.90	-3	3,180	-0.09%
2019/06/28	0	0.00	1	31.80	31.65	-1	3,864	-0.03%
2019/06/27	0	0.00	1	31.80	31.70	-1	3,904	-0.03%
2019/06/25	2	31.45	0	0.00	31.45	2	4,004	0.05%
2019/06/21	3	32.08	4	33.18	31.70	-1	4,317	-0.02%
2019/06/20	0	0.00	3	32.13	32.35	-3	4,331	-0.07%
2019/06/19	1	31.60	0	0.00	31.65	1	4,389	0.02%
2019/06/17	5	31.02	0	0.00	31.00	5	4,482	0.11%
2019/06/13	4	32.19	8	32.32	31.50	-4	4,625	-0.09%
2019/06/12	5	31.98	3	32.77	32.95	2	4,701	0.04%
2019/06/06	0	0.00	1	30.75	30.65	-1	5,754	-0.02%
2019/06/05	1	31.10	0	0.00	31.10	1	6,114	0.02%
2019/06/04	2	31.20	0	0.00	31.00	2	6,214	0.03%
2019/05/30	0	0.00	1	31.35	31.40	-1	7,087	-0.01%
2019/05/29	1	30.45	0	0.00	30.75	1	7,135	0.01%
2019/05/28	1	31.55	0	0.00	30.50	1	7,127	0.01%
2019/05/27	3	31.55	0	0.00	31.50	3	7,188	0.04%
2019/05/24	1	31.00	0	0.00	31.60	1	7,203	0.01%
2019/05/23	4	31.13	1	31.60	30.90	3	7,217	0.04%
2019/05/22	3	32.38	1	32.95	32.20	2	7,189	0.03%
2019/05/21	1	31.75	1	32.30	32.65	0	7,196	0.00%
2019/05/20	0	0.00	3	31.75	32.10	-3	7,191	-0.04%
2019/05/10	4	34.35	0	0.00	33.70	4	7,109	0.06%
2019/05/09	6	35.77	6	35.98	35.45	0	6,976	0.00%
2019/05/08	8	35.98	0	0.00	35.35	8	6,904	0.12%
2019/05/07	2	37.53	0	0.00	37.35	2	6,796	0.03%
2019/05/06	3	38.10	1	38.50	37.90	2	6,747	0.03%
2019/05/03	1	38.15	6	38.88	39.00	-5	6,703	-0.07%
2019/05/02	0	0.00	2	38.70	38.80	-2	6,634	-0.03%
2019/04/30	1	37.35	0	0.00	37.50	1	6,546	0.02%
2019/04/29	2	37.65	2	37.75	37.50	0	6,501	0.00%
2019/04/26	6	39.13	7	38.98	38.95	-1	6,379	-0.02%
2019/04/22	1	38.70	1	38.80	38.65	0	6,181	0.00%
2019/04/19	7	37.74	5	38.00	37.70	2	6,119	0.03%
2019/04/18	6	39.08	0	0.00	38.25	6	6,016	0.10%
2019/04/17	1	39.40	0	0.00	39.20	1	5,932	0.02%
2019/04/16	1	39.50	3	40.18	39.50	-2	5,834	-0.03%
2019/04/15	5	39.38	0	0.00	40.20	5	5,761	0.09%
2019/04/12	7	39.64	1	39.55	38.95	6	5,677	0.11%
2019/04/11	3	40.08	0	0.00	40.05	3	5,554	0.05%
2019/04/10	3	41.95	1	43.70	41.10	2	5,459	0.04%
2019/04/09	7	42.27	6	42.62	42.90	1	5,339	0.02%
2019/04/08	11	44.20	8	44.31	43.05	3	5,252	0.06%
2019/04/03	65	42.32	71	42.67	43.45	-6	5,053	-0.12%
2019/04/01	4	38.81	0	0.00	39.00	4	4,567	0.09%
2019/03/28	4	39.63	1	40.10	39.05	3	4,497	0.07%
2019/03/27	2	39.75	6	40.23	40.75	-4	4,438	-0.09%
2019/03/26	3	39.20	12	39.45	39.00	-9	4,258	-0.21%
2019/03/20	2	38.18	1	38.30	38.15	1	3,961	0.03%
2019/03/19	1	38.25	1	38.50	38.00	0	3,894	0.00%
2019/03/18	2	38.30	2	38.50	38.65	0	3,804	0.00%
2019/03/15	19	39.75	14	40.18	38.50	5	3,726	0.13%
2019/03/14	1	39.50	1	40.65	40.65	0	3,582	0.00%
2019/03/13	1	38.90	1	39.10	40.30	0	3,419	0.00%
2019/03/12	1	37.45	0	0.00	37.55	1	3,078	0.03%
2019/03/11	39	38.05	46	37.58	38.60	-7	2,521	-0.28%
2019/03/08	3	33.70	6	34.48	35.10	-3	2,187	-0.14%
2019/03/07	8	34.03	10	34.21	35.10	-2	2,108	-0.09%
2019/03/06	5	34.26	13	33.67	34.70	-8	1,888	-0.42%
2019/03/05	9	32.18	14	32.22	31.95	-5	1,550	-0.32%
2019/03/04	1	29.10	9	29.69	30.40	-8	1,261	-0.63%
2019/02/27	1	28.80	5	28.68	28.80	-4	1,193	-0.34%
2019/02/26	1	28.35	4	28.70	28.35	-3	1,179	-0.25%
2019/02/21	1	27.95	1	27.90	27.95	0	1,133	0.00%
2019/02/20	1	27.80	1	28.25	28.10	0	1,163	0.00%
2019/02/19	1	28.00	1	27.90	28.00	0	1,301	0.00%
2019/02/18	2	27.90	3	28.22	28.00	-1	1,411	-0.07%
2019/02/15	0	0.00	5	26.54	26.90	-5	1,301	-0.38%
2019/02/14	0	0.00	5	25.27	25.20	-5	1,242	-0.40%
2019/02/11	1	23.95	0	0.00	24.05	1	1,182	0.08%
2019/01/29	4	24.05	0	0.00	24.10	4	1,183	0.34%
2019/01/17	0	0.00	2	23.80	24.05	-2	1,200	-0.17%
2019/01/04	0	0.00	5	22.40	22.50	-5	1,256	-0.40%
2018/12/26	0	0.00	1	23.85	23.60	-1	1,347	-0.07%
2018/12/25	0	0.00	1	24.00	23.85	-1	1,351	-0.07%
2018/12/22	0	0.00	1	23.80	23.70	-1	1,351	-0.07%
2018/12/21	1	22.65	1	23.65	23.50	0	1,362	0.00%
2018/12/20	2	23.00	0	0.00	22.95	2	1,353	0.15%
2018/12/18	1	24.10	0	0.00	23.85	1	1,350	0.07%
2018/12/17	1	24.25	0	0.00	24.35	1	1,433	0.07%
2018/12/13	1	24.75	5	25.34	25.20	-4	1,446	-0.28%
2018/12/11	1	24.05	0	0.00	24.20	1	1,432	0.07%
2018/12/07	0	0.00	1	24.90	24.90	-1	1,441	-0.07%
2018/12/06	1	24.10	0	0.00	24.30	1	1,444	0.07%
2018/12/04	0	0.00	1	25.45	25.65	-1	1,453	-0.07%
2018/12/03	0	0.00	1	25.35	25.25	-1	1,434	-0.07%
2018/11/29	1	24.30	0	0.00	24.30	1	1,383	0.07%
2018/11/26	1	24.10	0	0.00	24.10	1	1,335	0.07%
2018/11/22	2	24.30	2	24.45	24.35	0	1,335	0.00%
2018/11/20	0	0.00	2	24.30	24.15	-2	1,301	-0.15%
2018/11/16	2	23.95	0	0.00	24.00	2	1,240	0.16%
2018/11/15	0	0.00	4	23.36	23.45	-4	1,079	-0.37%
2018/11/13	1	21.35	0	0.00	21.60	1	952	0.10%
2018/11/12	0	0.00	1	21.55	21.80	-1	962	-0.10%
2018/11/01	0	0.00	1	21.80	21.75	-1	1,075	-0.09%
2018/10/31	0	0.00	1	21.20	21.30	-1	1,071	-0.09%
2018/10/25	0	0.00	3	20.43	20.30	-3	1,130	-0.27%
2018/10/19	4	21.05	0	0.00	21.10	4	1,134	0.35%
2018/10/16	0	0.00	1	21.90	21.90	-1	1,109	-0.09%
2018/10/15	0	0.00	1	22.45	22.05	-1	1,106	-0.09%
2018/10/12	1	21.50	0	0.00	21.75	1	1,115	0.09%
2018/10/11	3	21.90	0	0.00	21.85	3	1,110	0.27%
2018/10/08	0	0.00	1	24.05	24.20	-1	1,059	-0.09%
2018/10/05	6	24.68	0	0.00	24.30	6	1,052	0.57%
2018/10/02	1	26.30	0	0.00	26.30	1	1,022	0.10%
2018/09/27	1	26.00	0	0.00	25.95	1	1,038	0.10%
2018/09/25	1	25.90	0	0.00	25.90	1	1,029	0.10%
2018/09/21	1	26.25	0	0.00	25.85	1	1,029	0.10%
2018/09/20	4	26.66	0	0.00	26.50	4	936	0.43%
2018/09/19	4	26.99	0	0.00	26.85	4	918	0.44%
2018/09/18	1	27.20	0	0.00	27.20	1	916	0.11%
2018/09/17	0	0.00	1	28.05	28.20	-1	920	-0.11%
2018/09/11	0	0.00	1	26.70	26.95	-1	927	-0.11%
2018/09/10	1	26.85	0	0.00	27.05	1	937	0.11%
2018/09/06	1	27.60	0	0.00	27.50	1	917	0.11%
2018/08/31	1	28.10	0	0.00	28.05	1	967	0.10%
2018/08/29	1	28.35	1	28.55	28.60	0	989	0.00%
2018/08/21	1	27.45	0	0.00	27.60	1	1,026	0.10%
2018/08/20	4	27.90	0	0.00	27.60	4	1,039	0.38%
2018/08/15	8	27.63	0	0.00	28.30	8	1,018	0.79%
2018/08/14	1	29.50	0	0.00	29.45	1	964	0.10%
2018/08/13	0	0.00	1	29.60	29.80	-1	967	-0.10%
2018/08/10	0	0.00	2	30.55	30.20	-2	961	-0.21%
2018/08/07	1	30.75	0	0.00	30.85	1	1,063	0.09%
2018/08/03	1	30.65	0	0.00	30.80	1	1,063	0.09%
2018/07/30	5	33.15	0	0.00	33.05	5	1,060	0.47%
2018/07/27	2	32.65	0	0.00	33.00	2	1,061	0.19%
2018/07/25	1	32.60	0	0.00	32.50	1	1,058	0.09%
2018/07/20	0	0.00	1	32.50	32.45	-1	1,087	-0.09%
2018/07/19	0	0.00	10	32.65	32.55	-10	1,094	-0.91%
2018/07/18	8	32.00	1	32.10	32.00	7	1,085	0.65%
2018/07/06	3	31.00	0	0.00	30.65	3	1,088	0.28%
2018/07/05	3	31.80	0	0.00	31.80	3	1,073	0.28%
2018/07/02	0	0.00	14	32.60	32.55	-14	1,095	-1.28%
2018/06/26	14	33.01	0	0.00	33.00	14	1,081	1.29%
2018/06/25	2	34.13	1	34.05	34.00	1	1,063	0.09%
2018/06/22	1	34.50	0	0.00	34.45	1	1,049	0.10%
2018/06/15	1	35.90	0	0.00	36.80	1	1,008	0.10%
2018/06/13	1	36.00	0	0.00	35.95	1	991	0.10%
2018/06/11	1	36.30	0	0.00	36.35	1	965	0.10%
2018/06/08	0	0.00	1	36.50	36.05	-1	964	-0.10%
2018/06/06	2	35.68	11	35.65	35.65	-9	942	-0.96%
2018/06/04	0	0.00	3	35.65	35.70	-3	934	-0.32%
2018/05/30	1	35.10	0	0.00	35.05	1	966	0.10%
2018/05/28	10	35.30	0	0.00	35.35	10	975	1.02%
2018/05/24	1	35.15	0	0.00	35.20	1	968	0.10%
2018/05/23	4	35.15	0	0.00	35.15	4	977	0.41%
2018/05/21	3	35.05	0	0.00	35.15	3	1,002	0.30%
2018/05/18	1	35.25	3	35.05	35.05	-2	1,007	-0.20%
2018/05/17	3	35.77	0	0.00	35.75	3	1,004	0.30%
2018/05/16	2	36.48	0	0.00	35.55	2	991	0.20%
2018/05/15	1	40.05	0	0.00	39.50	1	928	0.11%
2018/05/14	1	40.45	0	0.00	40.45	1	970	0.10%
2018/05/09	0	0.00	2	40.53	41.00	-2	998	-0.20%
2018/04/27	2	38.85	0	0.00	38.80	2	987	0.20%
2018/04/26	1	39.35	0	0.00	39.45	1	994	0.10%
2018/04/25	1	39.55	0	0.00	39.50	1	1,011	0.10%
2018/04/18	0	0.00	1	40.80	40.75	-1	1,017	-0.10%
2018/04/17	0	0.00	1	40.30	40.30	-1	1,032	-0.10%
2018/04/13	1	40.50	1	40.50	40.50	0	1,069	0.00%
2018/04/10	0	0.00	1	41.10	41.00	-1	1,165	-0.09%
2018/04/03	1	40.05	0	0.00	40.10	1	1,189	0.08%
2018/03/29	0	0.00	1	40.65	40.80	-1	1,211	-0.08%
2018/03/23	1	40.40	1	40.50	40.50	0	1,277	0.00%
2018/03/20	1	42.30	0	0.00	42.05	1	1,465	0.07%
2018/03/16	1	42.85	0	0.00	42.55	1	1,616	0.06%
2018/03/07	0	0.00	1	42.20	42.85	-1	1,843	-0.05%
2018/03/06	0	0.00	1	42.60	42.60	-1	1,828	-0.05%
2018/03/05	0	0.00	1	41.90	41.50	-1	1,829	-0.05%
2018/03/02	1	41.95	0	0.00	42.00	1	1,929	0.05%
2018/03/01	1	42.00	0	0.00	42.60	1	1,959	0.05%
2018/02/26	51	42.30	0	0.00	42.30	51	2,002	2.55%
2018/02/23	0	0.00	1	42.60	42.15	-1	2,005	-0.05%
2018/02/21	1	41.35	0	0.00	41.55	1	2,072	0.05%
2018/02/09	2	40.60	1	41.25	41.10	1	2,135	0.05%
2018/02/06	3	42.10	1	41.75	41.75	2	2,182	0.09%
2018/02/02	0	0.00	0.1	46.80	46.95	-0.1	2,198	-0.01%
2018/01/26	1	45.70	0	0.00	45.50	1	2,505	0.04%
2018/01/24	1	46.40	0	0.00	46.30	1	2,547	0.04%
2018/01/23	0	0.00	1	47.05	46.75	-1	2,552	-0.04%
2018/01/18	0	0.00	2	47.63	47.60	-2	2,692	-0.07%
2018/01/15	6.5	47.80	1	47.70	47.80	5.5	2,946	0.19%
2018/01/11	1	47.60	0	0.00	47.05	1	3,037	0.03%
2018/01/10	1.4	48.10	0	0.00	48.10	1.4	3,084	0.05%
2018/01/09	0	0.00	1	48.00	48.00	-1	3,122	-0.03%
2018/01/08	1.5	48.60	0	0.00	48.70	1.5	3,146	0.05%
2018/01/04	1	49.45	0	0.00	49.45	1	3,273	0.03%
2018/01/03	1	49.70	0	0.00	49.75	1	3,364	0.03%