正崴 (2392)-富邦-岡山券商分點個股進出

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
78.7
漲跌
▼1.0
漲幅
-1.25%
成交量
18,080張
產業
上市電子零組件類股
612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－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山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
2024/06/17	14	78.85	4	79.00	78.70	10	9,912	0.10%
2024/06/14	12	79.63	8	79.71	79.70	4	9,647	0.04%
2024/06/13	7	73.59	9	73.72	75.90	-2	8,601	-0.02%
2024/06/12	2	66.50	4	68.38	69.00	-2	8,254	-0.02%
2024/06/11	0	0.00	1	72.50	69.20	-1	8,037	-0.01%
2024/06/07	2	70.05	1.1	69.99	70.50	0.9	8,047	0.01%
2024/06/06	1	67.79	0	0.00	66.60	1	8,085	0.01%
2024/06/05	1	70.20	0	0.00	69.60	1	7,991	0.01%
2024/06/04	1	71.50	0	0.00	71.20	1	7,988	0.01%
2024/06/03	0	0.00	1	72.30	72.40	-1	7,971	-0.01%
2024/05/31	1	72.50	1	74.50	72.00	0	7,949	0.00%
2024/05/30	1	73.89	0	0.00	72.50	1	7,882	0.01%
2024/05/29	0	76.10	2	75.00	75.00	-2	7,869	-0.03%
2024/05/28	2	73.70	2	74.90	75.80	0	7,803	0.00%
2024/05/27	11	74.34	5	75.86	73.90	6	7,632	0.08%
2024/05/24	5	73.02	13	73.45	72.20	-8	7,015	-0.11%
2024/05/23	19	71.42	18	72.02	73.30	1	6,116	0.02%
2024/05/22	2	66.20	15	65.73	66.70	-13	5,175	-0.25%
2024/05/21	8	60.19	3	60.70	60.70	5	4,835	0.10%
2024/05/20	0	0.00	16	58.75	58.50	-16	4,496	-0.36%
2024/05/17	0	0.00	4	53.60	53.70	-4	3,911	-0.10%
2024/05/16	0	0.00	1	52.10	52.00	-1	3,770	-0.03%
2024/05/15	10	52.00	1	52.60	51.60	9	3,721	0.24%
2024/05/14	1	51.30	0	0.00	51.50	1	3,610	0.03%
2024/05/13	0	0.00	2	51.85	51.60	-2	3,527	-0.06%
2024/05/09	2	49.90	3	49.38	48.80	-1	3,289	-0.03%
2024/05/07	4	49.60	2	49.28	49.45	2	3,130	0.06%
2024/05/06	0	0.00	11	49.23	49.50	-11	2,921	-0.38%
2024/05/03	0	0.00	3	48.42	48.75	-3	2,761	-0.11%
2024/04/29	0	0.00	1	46.60	46.60	-1	2,442	-0.04%
2024/04/24	1	45.25	0	0.00	45.80	1	2,415	0.04%
2024/04/22	0	0.00	1	44.35	44.15	-1	2,424	-0.04%
2024/04/19	2	44.48	0	0.00	44.40	2	2,430	0.08%
2024/04/17	2	43.75	0	0.00	44.45	2	2,355	0.08%
2024/04/16	8	43.81	1	43.55	43.50	7	2,351	0.30%
2024/04/15	0	0.00	3	45.93	45.80	-3	2,301	-0.13%
2024/04/11	2	45.85	0	0.00	45.85	2	2,300	0.09%
2024/04/10	1	46.40	1	46.35	46.65	0	2,389	0.00%
2024/04/09	1	46.55	0	0.00	46.25	1	2,395	0.04%
2024/04/08	1	46.20	0	0.00	45.90	1	2,389	0.04%
2024/04/02	2	46.78	1	47.05	47.00	1	2,371	0.04%
2024/04/01	12	47.36	2	47.80	47.10	10	2,388	0.42%
2024/03/29	20	47.13	16	46.48	46.40	4	2,313	0.17%
2024/03/28	3	46.73	1	46.50	46.00	2	2,161	0.09%
2024/03/27	1	47.30	0	0.00	47.10	1	2,122	0.05%
2024/03/26	2	44.70	0	0.00	44.85	2	2,030	0.10%
2024/03/22	0	0.00	10	45.10	45.00	-10	2,139	-0.47%
2024/03/20	0	0.00	3	45.00	44.40	-3	2,327	-0.13%
2024/03/18	2	44.08	0	0.00	44.00	2	2,711	0.07%
2024/03/15	1	44.60	0	0.00	44.15	1	3,287	0.03%
2024/03/12	1	43.85	0	0.00	45.20	1	3,402	0.03%
2024/03/11	13	43.88	0	0.00	43.90	13	3,333	0.39%
2024/03/06	0	0.00	3	46.13	46.05	-3	3,334	-0.09%
2024/03/05	0	0.00	1	46.25	46.50	-1	3,341	-0.03%
2024/02/26	0	0.00	1	44.95	44.50	-1	3,391	-0.03%
2024/02/23	2	44.03	1	44.55	43.90	1	3,346	0.03%
2024/02/22	1	43.80	0	44.00	43.90	1	3,332	0.03%
2024/02/20	1	43.50	0	0.00	43.50	1	3,318	0.03%
2024/02/15	0	0.00	5	42.65	42.85	-5	3,317	-0.15%
2024/02/01	3	44.22	5	44.05	44.05	-2	3,319	-0.06%
2024/01/30	1	44.25	0	0.00	44.25	1	3,330	0.03%
2024/01/25	0	44.80	0	0.00	44.80	0	3,329	0.00%
2024/01/24	0	45.20	0	0.00	45.00	0	3,328	0.00%
2024/01/23	0	44.80	1	44.90	44.75	-1	3,330	-0.03%
2024/01/19	1	44.00	0	0.00	43.90	1	3,314	0.03%
2024/01/18	0	0.00	1	44.15	44.30	-1	3,292	-0.03%
2024/01/16	2	44.25	0	0.00	44.65	2	3,273	0.06%
2024/01/15	8	44.99	0	0.00	45.20	8	3,254	0.25%
2024/01/12	0	0.00	0	44.65	44.60	0	3,252	0.00%
2024/01/11	0	0.00	0	44.85	44.75	0	3,265	0.00%
2024/01/09	0	45.50	0	0.00	45.30	0	3,286	0.00%
2024/01/08	0	0.00	0	46.05	45.80	0	3,284	0.00%
2024/01/05	3	46.57	0	0.00	45.75	3	3,279	0.09%
2024/01/04	1	46.95	1	47.05	46.10	0	3,261	0.00%
2024/01/03	1	48.85	0	0.00	48.80	1	3,179	0.03%
2023/12/29	2	48.40	0	0.00	48.30	2	3,162	0.06%
2023/12/21	0	48.85	0	0.00	48.80	0	3,163	0.00%
2023/12/20	1	50.00	0	0.00	49.90	1	3,185	0.03%
2023/12/19	0	48.50	0	0.00	48.50	0	3,128	0.00%
2023/12/18	1	51.28	1	49.20	49.20	0	3,071	0.00%
2023/12/15	1	50.40	1	50.20	50.20	0	2,983	0.00%
2023/12/14	0	49.60	1	49.60	50.00	-1	3,012	-0.03%
2023/12/13	2	49.67	7	49.46	49.60	-5	2,903	-0.17%
2023/12/12	9	50.18	16	51.29	51.60	-7	2,612	-0.27%
2023/12/11	0	0.00	2	46.43	47.10	-2	2,064	-0.10%
2023/12/08	0	0.00	2	44.45	44.45	-2	1,938	-0.10%
2023/12/01	0	0.00	2	44.75	44.90	-2	1,982	-0.10%
2023/11/30	0	44.25	0	0.00	44.10	0	2,001	0.00%
2023/11/28	0	0.00	2	43.92	43.90	-2	2,078	-0.10%
2023/11/27	0	0.00	15.3	43.62	43.35	-15.3	2,148	-0.71%
2023/11/24	0	0.00	3	42.40	42.65	-3	2,203	-0.14%
2023/11/23	1	41.40	0	0.00	41.85	1	2,166	0.05%
2023/11/22	0	41.15	0	0.00	41.20	0	2,196	0.00%
2023/11/21	1.3	41.28	0	0.00	41.25	1.3	2,228	0.06%
2023/11/20	0	41.25	0	0.00	41.35	0	2,237	0.00%
2023/11/17	0	40.85	1	40.95	40.90	-1	2,272	-0.04%
2023/11/16	6	40.83	0	0.00	40.90	6	2,278	0.26%
2023/11/15	1	40.85	0	0.00	41.00	1	2,289	0.04%
2023/11/14	0.1	40.17	0	0.00	40.25	0.1	2,298	0.01%
2023/11/13	0	40.60	0	0.00	40.60	0	2,331	0.00%
2023/11/06	1	39.10	0	0.00	39.10	1	2,482	0.04%
2023/10/26	0	0.00	1	39.05	39.00	-1	2,588	-0.04%
2023/10/23	0	0.00	1	39.15	39.10	-1	2,755	-0.04%
2023/10/18	0	0.00	0.8	40.20	39.80	-0.8	2,917	-0.03%
2023/09/20	0.1	42.50	0	0.00	41.85	0.1	3,045	0.00%
2023/09/19	1.1	42.82	1	44.65	42.75	0.1	3,033	0.00%
2023/09/15	2.1	43.22	0	0.00	43.00	2.1	2,965	0.07%
2023/09/14	1.1	43.95	0	0.00	43.50	1.1	2,939	0.04%
2023/09/13	0	0.00	3	45.00	44.40	-3	2,898	-0.10%
2023/09/11	0	0.00	1	43.80	43.80	-1	2,894	-0.03%
2023/09/08	2	44.78	0	0.00	44.85	2	2,844	0.07%
2023/09/07	0	0.00	2	45.98	45.90	-2	2,816	-0.07%
2023/09/06	2	45.98	1	45.60	45.80	1	2,882	0.03%
2023/09/05	1	45.60	2	45.70	45.90	-1	2,854	-0.04%
2023/09/04	1	46.45	2	46.80	46.65	-1	2,804	-0.04%
2023/09/01	1.6	46.12	1	46.05	45.85	0.6	2,740	0.02%
2023/08/31	1	46.25	3	46.55	46.65	-2	2,656	-0.08%
2023/08/30	0	0.00	4	45.48	45.80	-4	2,554	-0.16%
2023/08/29	0	0.00	5	44.31	44.10	-5	2,428	-0.21%
2023/08/25	0	0.00	2	43.20	43.25	-2	2,478	-0.08%
2023/08/23	1	43.15	3.1	43.14	42.95	-2.1	2,425	-0.09%
2023/08/22	0	0.00	1	42.15	42.60	-1	2,386	-0.04%
2023/08/21	0.1	42.70	0	0.00	42.40	0.1	2,375	0.00%
2023/08/16	0	42.50	7	42.31	42.35	-7	2,277	-0.31%
2023/08/15	0	0.00	1	41.85	42.20	-1	2,221	-0.05%
2023/08/14	1	39.75	11	40.00	39.95	-10	2,106	-0.47%
2023/08/04	1	38.40	0	0.00	38.50	1	2,080	0.05%
2023/08/02	2	38.63	0	0.00	38.25	2	2,074	0.10%
2023/07/27	5	40.50	1	40.00	40.00	4	1,985	0.20%
2023/07/26	0	0.00	0	41.30	40.50	0	1,964	0.00%
2023/07/25	0	43.00	0	0.00	43.30	0	1,855	0.00%
2023/07/20	1	42.05	0	0.00	42.20	1	1,692	0.06%
2023/07/18	10	43.15	0	0.00	43.25	10	1,633	0.61%
2023/07/12	1	42.85	0	0.00	42.80	1	1,682	0.06%
2023/07/11	1	43.25	1	43.25	43.05	0	1,709	0.00%
2023/07/10	0	43.05	0	0.00	42.90	0	1,779	0.00%
2023/07/07	0	0.00	3	43.40	43.25	-3	1,869	-0.16%
2023/07/06	0	0.00	16	44.00	43.70	-16	1,839	-0.87%
2023/07/05	0	0.00	2	43.75	43.50	-2	1,757	-0.11%
2023/07/04	2	43.20	0	0.00	43.25	2	1,720	0.12%
2023/06/30	10	42.05	0	0.00	42.10	10	1,678	0.60%
2023/06/29	0	0.00	1	42.00	42.30	-1	1,684	-0.06%
2023/06/28	1	42.40	0	0.00	42.00	1	1,691	0.06%
2023/06/27	1	42.20	1	42.20	42.25	0	1,705	0.00%
2023/06/26	3	42.60	3	42.55	42.55	0	1,751	0.00%
2023/06/16	0	0.00	10	42.05	41.90	-10	1,926	-0.52%
2023/06/13	0	0.00	1	41.95	42.05	-1	1,890	-0.05%
2023/06/12	0	0.00	1	42.25	41.90	-1	1,870	-0.05%
2023/06/08	0	40.80	0	0.00	40.80	0	1,797	0.00%
2023/06/07	0	0.00	1	41.90	41.60	-1	1,797	-0.06%
2023/06/06	0	0.00	1	41.90	41.85	-1	1,808	-0.06%
2023/06/02	0	41.70	0	0.00	41.75	0	1,802	0.00%
2023/05/31	0	0.00	1	41.70	41.65	-1	1,784	-0.06%
2023/05/22	0	0.00	1	40.10	40.30	-1	1,757	-0.06%
2023/05/19	1	39.90	0	0.00	40.05	1	1,758	0.06%
2023/05/17	0	0.00	1	39.85	39.90	-1	1,761	-0.06%
2023/05/15	1	39.60	0	0.00	39.50	1	1,763	0.06%
2023/05/08	0	0.00	0.1	42.00	42.00	-0.1	1,870	-0.01%
2023/05/04	0	42.10	0	0.00	42.15	0	1,946	0.00%
2023/05/03	0	42.20	0	0.00	42.10	0	1,959	0.00%
2023/04/25	1	40.60	0	0.00	40.60	1	1,982	0.05%
2023/04/21	0	0.00	0.1	42.40	41.45	-0.1	1,950	0.00%
2023/04/19	2	43.20	2.1	43.45	43.25	-0.1	1,909	0.00%
2023/04/14	0	0.00	2	43.20	43.25	-2	1,775	-0.11%
2023/04/13	2	43.33	0	0.00	43.05	2	1,728	0.12%
2023/04/12	22	42.78	2	42.90	43.15	20	1,639	1.22%
2023/04/10	0	0.00	1	41.80	41.60	-1	1,514	-0.07%
2023/04/07	1	41.70	0	0.00	41.80	1	1,506	0.07%
2023/03/31	1	41.65	1	41.30	41.35	0	1,495	0.00%
2023/03/30	0	0.00	2	41.40	41.35	-2	1,482	-0.13%
2023/03/28	1	41.95	0	0.00	41.40	1	1,476	0.07%
2023/03/27	1.1	42.35	1	41.80	41.70	0.1	1,461	0.01%
2023/03/24	5	42.01	5	42.48	42.85	0	1,396	0.00%
2023/03/23	1	39.65	1	39.85	40.05	0	1,192	0.00%
2023/03/21	1	39.90	1	39.45	39.40	0	1,182	0.00%
2023/03/13	5	38.65	0	0.00	39.30	5	1,263	0.40%
2023/03/10	0	39.40	0	0.00	39.30	0	1,346	0.00%
2023/03/08	1	40.00	0	0.00	40.50	1	1,474	0.07%
2023/03/07	0	0.00	1	40.35	40.25	-1	1,633	-0.06%
2023/03/06	0	39.80	2	40.10	40.00	-2	1,727	-0.11%
2023/03/02	0	0.00	0	39.90	39.40	0	1,795	0.00%
2023/03/01	0	38.80	0	0.00	39.00	0	1,778	0.00%
2023/02/24	0	39.90	0	0.00	39.90	0	1,752	0.00%
2023/02/23	0	39.96	0	0.00	39.90	0	1,738	0.00%
2023/02/17	1	40.00	0	0.00	40.05	1	1,741	0.06%
2023/02/15	0	0.00	0.1	39.80	39.95	-0.1	1,809	-0.01%
2023/02/09	0	0.00	2	40.85	40.75	-2	1,811	-0.11%
2023/02/01	0	0.00	3	38.72	38.70	-3	1,603	-0.19%
2023/01/31	0	0.00	1	38.45	38.55	-1	1,595	-0.06%
2023/01/16	0.1	36.85	0	0.00	36.70	0.1	1,555	0.00%
2023/01/12	0.1	37.50	0	0.00	37.35	0.1	1,624	0.00%
2022/12/29	0	0.00	1	36.45	36.95	-1	2,132	-0.05%
2022/12/27	1	37.50	0	0.00	37.30	1	2,130	0.05%
2022/12/19	1	37.75	0	0.00	37.85	1	2,122	0.05%
2022/12/15	1	38.25	0	0.00	38.40	1	2,107	0.05%
2022/12/13	1	38.10	0	0.00	37.95	1	2,097	0.05%
2022/12/08	0	0.00	5	39.10	39.00	-5	2,060	-0.24%
2022/11/30	0	0.00	4	39.48	39.40	-4	1,783	-0.22%
2022/11/29	5	38.86	3	38.77	38.80	2	1,697	0.12%
2022/11/22	1	35.30	0	0.00	35.25	1	1,391	0.07%
2022/11/03	0	0.00	1	34.30	34.30	-1	1,609	-0.06%
2022/11/01	5	33.60	5	33.85	34.10	0	1,609	0.00%
2022/10/17	0	0.00	1	36.70	36.80	-1	1,443	-0.07%
2022/10/14	0	0.00	1	36.45	36.60	-1	1,417	-0.07%
2022/10/13	0	0.00	3	35.83	34.80	-3	1,383	-0.22%
2022/10/07	4	36.73	7	36.62	37.25	-3	1,124	-0.27%
2022/10/06	0	0.00	1	34.15	34.20	-1	975	-0.10%
2022/10/03	1	33.30	0	0.00	33.25	1	969	0.10%
2022/09/28	1	32.90	1	32.90	32.90	0	961	0.00%
2022/09/26	1	33.80	0	0.00	33.45	1	956	0.10%
2022/09/23	1	35.10	0	0.00	34.80	1	950	0.11%
2022/09/08	1	36.45	0	0.00	36.45	1	971	0.10%
2022/09/07	0	0.00	1	35.55	35.60	-1	964	-0.10%
2022/08/26	1	37.70	1	37.75	37.90	0	892	0.00%
2022/08/22	1	37.70	0	0.00	37.35	1	816	0.12%
2022/08/19	0	0.00	3	38.13	38.25	-3	759	-0.40%
2022/08/18	1	36.90	2	36.95	36.95	-1	642	-0.16%
2022/08/17	0	0.00	2	36.08	36.40	-2	582	-0.34%
2022/08/15	5	34.15	0	0.00	34.15	5	510	0.98%
2022/08/11	1	32.90	0	0.00	32.80	1	494	0.20%
2022/08/10	0	0.00	1	32.30	32.50	-1	493	-0.20%
2022/08/08	1	32.20	0	0.00	32.10	1	484	0.21%
2022/07/22	0	0.00	1	31.85	31.85	-1	491	-0.20%
2022/07/20	0	0.00	1	31.80	31.55	-1	508	-0.20%
2022/07/19	0	0.00	1	31.50	31.45	-1	511	-0.20%
2022/07/06	1	31.60	0	0.00	31.40	1	529	0.19%
2022/07/01	1	32.20	0	0.00	32.05	1	557	0.18%
2022/06/30	1	33.20	0.1	33.35	33.05	1	556	0.17%
2022/06/22	1	34.05	5	34.10	33.95	-4	590	-0.68%
2022/06/06	0	0.00	0.2	34.40	34.35	-0.2	605	-0.03%
2022/06/02	0.2	35.10	0	0.00	34.90	0.2	609	0.03%
2022/05/20	1	34.20	0	0.00	34.20	1	642	0.16%
2022/05/12	1	32.70	0	0.00	32.70	1	687	0.15%
2022/05/05	1	34.65	0	0.00	34.40	1	699	0.14%
2022/04/27	0	0.00	1	34.05	33.75	-1	769	-0.13%
2022/04/25	1	35.00	0	0.00	35.00	1	773	0.13%
2022/04/15	0	0.00	2	35.00	34.90	-2	903	-0.22%
2022/04/14	2	35.35	0	0.00	35.35	2	978	0.20%
2022/04/11	2	36.05	0	0.00	35.95	2	1,527	0.13%
2022/04/07	2	37.00	0.3	37.20	37.00	1.7	1,639	0.10%
2022/03/23	0	0.00	2	38.45	38.80	-2	1,592	-0.13%
2022/03/14	0	0.00	2	38.03	38.05	-2	1,596	-0.13%
2022/03/11	1	38.00	0	0.00	38.00	1	1,596	0.06%
2022/03/01	0.1	38.55	0	0.00	38.60	0.1	1,610	0.01%
2022/02/17	0	0.00	5	38.97	38.90	-5	1,694	-0.30%
2022/02/14	5	38.50	0	0.00	38.15	5	1,700	0.29%
2022/01/21	1	38.40	0	0.00	38.40	1	1,712	0.06%
2022/01/14	5	38.65	0	0.00	38.65	5	1,719	0.29%
2022/01/13	0.2	39.25	0	0.00	39.30	0.2	1,718	0.01%
2022/01/10	0	0.00	9	40.34	40.15	-9	1,653	-0.54%
2022/01/07	10	40.84	1	41.60	40.70	9	1,623	0.55%
2022/01/06	2	42.18	6	42.35	41.80	-4	1,541	-0.26%
2022/01/05	0	0.00	5	40.74	42.80	-5	1,360	-0.37%
2022/01/04	17	41.54	7	40.81	40.80	10	1,101	0.91%
2022/01/03	3	40.85	4	41.11	41.35	-1	1,033	-0.10%
2021/12/28	0	0.00	1	39.45	39.40	-1	1,040	-0.10%
2021/12/24	1	39.10	0	0.00	39.00	1	1,036	0.10%
2021/12/09	3	38.83	0	0.00	38.90	3	1,087	0.28%
2021/12/08	1	38.45	0	0.00	38.50	1	1,076	0.09%
2021/12/03	0	0.00	1	38.00	38.15	-1	1,082	-0.09%
2021/11/29	0	0.00	1	38.25	38.20	-1	1,076	-0.09%
2021/11/22	0	0.00	1	39.55	39.70	-1	1,045	-0.10%
2021/11/19	1	39.30	0	0.00	39.10	1	1,037	0.10%
2021/11/17	2	39.30	0	0.00	39.55	2	1,021	0.20%
2021/11/09	0	0.00	5	38.75	38.85	-5	1,027	-0.49%
2021/11/03	1	38.80	0	0.00	38.85	1	1,048	0.10%
2021/11/02	0	0.00	1	38.40	38.40	-1	1,045	-0.10%
2021/11/01	5	38.65	0	0.00	38.80	5	1,044	0.48%
2021/10/29	1	38.50	0	0.00	38.60	1	1,058	0.09%
2021/10/27	1	37.90	0	0.00	37.80	1	1,025	0.10%
2021/09/30	0	0.00	1	37.95	38.05	-1	1,811	-0.06%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/17	1	37.10	0	0.00	36.90	1	1,883	0.05%
2021/09/16	2	37.58	0	0.00	37.35	2	1,891	0.11%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/08/31	0	0.00	0	38.45	38.30	0	1,991	0.00%
2021/08/30	1	38.95	0	0.00	38.80	1	1,993	0.05%
2021/08/25	1	38.85	0	0.00	38.95	1	2,022	0.05%
2021/08/23	0	0.00	5	38.15	38.40	-5	2,053	-0.24%
2021/08/17	1	38.00	0	0.00	37.90	1	2,091	0.05%
2021/08/04	0	0.00	2	40.55	40.30	-2	2,282	-0.09%
2021/07/30	7	40.54	0	0.00	40.40	7	2,345	0.30%
2021/07/28	0	0.00	1	40.90	41.00	-1	2,374	-0.04%
2021/07/21	0	0.00	4	41.11	40.60	-4	2,469	-0.16%
2021/07/20	0	0.00	1	41.89	41.35	-1	2,457	-0.04%
2021/07/19	5	44.96	0	0.00	45.00	5	2,360	0.21%
2021/07/16	7	45.31	1	45.50	45.30	6	2,335	0.26%
2021/07/15	0	0.00	2	45.60	45.85	-2	2,300	-0.09%
2021/07/14	37	47.28	36	47.39	46.15	1	2,248	0.04%
2021/07/13	1	43.70	0	0.00	44.00	1	1,848	0.05%
2021/06/28	0	0.00	1	42.45	42.30	-1	2,172	-0.05%
2021/06/09	10	40.03	0	0.00	40.00	10	2,865	0.35%
2021/06/08	5	40.00	0	0.00	40.00	5	2,888	0.17%
2021/06/07	3	40.15	0	0.00	40.35	3	2,901	0.10%
2021/06/04	1	40.40	0	0.00	40.40	1	2,906	0.03%
2021/06/02	0	0.00	1	41.25	40.65	-1	2,943	-0.03%
2021/05/28	10	40.00	0	0.00	39.95	10	2,990	0.33%
2021/05/21	0	0.00	1	39.00	38.65	-1	3,162	-0.03%
2021/05/20	1	38.25	0	0.00	38.25	1	3,233	0.03%
2021/05/18	0	0.00	1	37.90	38.85	-1	3,251	-0.03%
2021/05/17	5	37.00	17	37.00	36.90	-12	3,251	-0.37%
2021/05/14	1	39.00	0	0.00	39.10	1	3,209	0.03%
2021/05/13	8	39.58	2	39.58	39.20	6	3,192	0.19%
2021/05/12	5	38.00	20	40.30	39.25	-15	3,183	-0.47%
2021/05/11	2	41.90	0	0.00	41.50	2	3,132	0.06%
2021/05/06	5	42.50	0	0.00	42.95	5	3,140	0.16%
2021/05/04	15	43.18	0	0.00	43.65	15	3,183	0.47%
2021/04/28	0	0.00	1	46.75	46.75	-1	3,402	-0.03%
2021/04/26	0	0.00	1	46.30	46.25	-1	3,494	-0.03%
2021/04/20	0	0.00	2	47.30	47.30	-2	3,910	-0.05%
2021/04/15	3	46.28	0	0.00	46.20	3	4,219	0.07%
2021/04/14	2	46.23	0	0.00	46.40	2	4,309	0.05%
2021/04/13	1	46.65	10	47.15	46.65	-9	4,709	-0.19%
2021/04/12	1	47.55	0	0.00	47.40	1	4,822	0.02%
2021/04/09	0	0.00	2	47.85	47.80	-2	5,091	-0.04%
2021/04/08	1	48.15	0	0.00	48.35	1	5,046	0.02%
2021/04/06	2	48.00	1	48.00	48.00	1	5,075	0.02%
2021/03/31	0	0.00	1	48.05	48.05	-1	5,381	-0.02%
2021/03/30	0	0.00	0.1	48.30	48.40	-0.1	5,393	0.00%
2021/03/25	0	0.00	1	49.25	48.40	-1	5,565	-0.02%
2021/03/24	0	0.00	1	48.45	48.50	-1	5,578	-0.02%
2021/03/22	1	48.85	1	48.75	48.85	0	5,619	0.00%
2021/03/19	0	0.00	1	47.90	48.30	-1	5,702	-0.02%
2021/03/18	1	48.00	1	47.90	48.05	0	6,029	0.00%
2021/03/17	0	0.00	8	48.18	47.85	-8	6,604	-0.12%
2021/03/11	0	0.00	4	46.49	46.60	-4	6,795	-0.06%
2021/03/09	1	45.25	0	0.00	46.10	1	6,962	0.01%
2021/03/08	2	46.25	0	0.00	45.85	2	6,998	0.03%
2021/03/04	2	46.73	0	0.00	46.80	2	7,064	0.03%
2021/03/03	4	47.19	10	47.00	47.15	-6	7,089	-0.08%
2021/03/02	0	0.00	2	46.70	46.30	-2	7,058	-0.03%
2021/02/26	0	0.00	2	46.78	46.95	-2	7,067	-0.03%
2021/02/25	1	46.90	0	0.00	47.15	1	7,192	0.01%
2021/02/23	7	47.80	7	47.65	47.50	0	7,210	0.00%
2021/02/22	5	47.10	0	0.00	47.55	5	7,116	0.07%
2021/02/17	2	45.40	0	0.00	45.35	2	7,136	0.03%
2021/02/02	0	0.00	3	44.80	44.80	-3	7,118	-0.04%
2021/02/01	5	44.00	0	0.00	44.50	5	7,110	0.07%
2021/01/26	0	0.00	1	46.50	46.50	-1	7,000	-0.01%
2021/01/25	7	47.20	0	0.00	47.00	7	6,957	0.10%
2021/01/18	0	0.00	100	46.00	46.15	-100	6,568	-1.52%
2021/01/15	101	49.20	0	0.00	47.25	101	6,499	1.55%	大買/鉅額交易
2021/01/14	5	48.25	1	49.05	49.25	4	6,351	0.06%
2021/01/12	3	48.13	4	48.00	47.65	-1	6,282	-0.02%
2021/01/11	1	48.20	0	0.00	48.25	1	6,268	0.02%
2021/01/08	0	0.00	11	48.53	47.85	-11	6,230	-0.18%
2021/01/07	10	48.40	2	48.15	48.25	8	6,210	0.13%
2021/01/06	11	49.77	5	49.70	48.55	6	6,109	0.10%
2021/01/04	4	48.70	5	49.54	48.50	-1	5,539	-0.02%
2020/12/30	0	0.00	7	46.76	47.40	-7	5,203	-0.13%
2020/12/29	2	47.40	3	47.43	46.95	-1	5,154	-0.02%
2020/12/28	2	48.68	1	48.25	48.10	1	5,077	0.02%
2020/12/25	10	48.35	6	47.86	48.50	4	4,927	0.08%
2020/12/23	0	0.00	14	47.15	47.05	-14	4,716	-0.30%
2020/12/22	10	46.15	12	47.19	45.80	-2	4,700	-0.04%
2020/12/21	4	47.04	3	46.60	47.10	1	4,638	0.02%
2020/12/18	0	0.00	1	46.50	46.30	-1	4,550	-0.02%
2020/12/17	1	46.85	8	46.33	46.70	-7	4,507	-0.16%
2020/12/16	1	47.30	0	0.00	47.40	1	4,408	0.02%
2020/12/15	2	48.05	0	0.00	46.60	2	4,289	0.05%
2020/12/14	11	48.50	6	48.28	48.20	5	4,139	0.12%
2020/12/11	15	47.33	18	47.49	47.60	-3	3,748	-0.08%
2020/12/10	0	0.00	3	44.25	44.55	-3	3,138	-0.10%
2020/12/09	0	0.00	1	43.85	43.85	-1	3,034	-0.03%
2020/12/08	0	0.00	4	44.30	44.20	-4	3,034	-0.13%
2020/12/07	1	44.30	2	44.50	44.40	-1	2,953	-0.03%
2020/12/04	2	43.95	2	43.85	44.00	0	2,895	0.00%
2020/12/03	3	44.22	2	44.00	44.20	1	2,851	0.04%
2020/12/02	14	43.53	2	43.50	43.60	12	2,768	0.43%
2020/12/01	0	0.00	4	43.35	43.40	-4	2,770	-0.14%
2020/11/30	21	43.30	1	43.55	42.90	20	2,867	0.70%
2020/11/27	0	0.00	2	43.10	43.00	-2	2,881	-0.07%
2020/11/26	2	42.70	4	42.68	42.65	-2	2,960	-0.07%
2020/11/25	2	42.15	0	0.00	42.30	2	2,982	0.07%
2020/11/24	2	42.85	3	43.38	42.65	-1	2,981	-0.03%
2020/11/23	0	0.00	7	42.54	42.55	-7	2,876	-0.24%
2020/11/20	2	41.95	10	41.95	41.85	-8	2,850	-0.28%
2020/11/17	0	0.00	3	42.35	42.15	-3	3,148	-0.10%
2020/11/16	1	41.55	0	0.00	41.60	1	3,284	0.03%
2020/11/13	1	41.30	0	0.00	41.40	1	3,627	0.03%
2020/11/12	0	0.00	1	41.85	41.50	-1	3,711	-0.03%
2020/11/10	0	0.00	1	41.20	40.85	-1	3,747	-0.03%
2020/11/09	3	40.78	0	0.00	40.75	3	3,763	0.08%
2020/11/04	1	40.55	0	0.00	40.65	1	3,907	0.03%
2020/11/02	11	39.97	0	0.00	40.05	11	4,074	0.27%
2020/10/30	11	40.75	0	0.00	40.40	11	4,138	0.27%
2020/10/29	3	40.90	12	40.72	41.00	-9	4,260	-0.21%
2020/10/28	2	41.83	0	0.00	41.65	2	4,268	0.05%
2020/10/27	2	42.03	0	0.00	42.25	2	4,271	0.05%
2020/10/26	0	0.00	2	42.25	42.30	-2	4,270	-0.05%
2020/10/23	1	41.75	0	0.00	41.95	1	4,283	0.02%
2020/10/22	0	0.00	2	41.90	42.10	-2	4,342	-0.05%
2020/10/21	3	42.03	0	0.00	42.05	3	4,348	0.07%
2020/10/20	8	42.68	6	43.27	42.30	2	4,456	0.04%
2020/10/19	0	0.00	9	42.56	42.85	-9	4,359	-0.21%
2020/10/16	5	41.29	3	42.05	41.05	2	4,377	0.05%
2020/10/15	3	41.17	1	41.65	41.45	2	4,529	0.04%
2020/10/12	0	0.00	5	40.30	40.60	-5	4,894	-0.10%
2020/10/05	1	41.15	0	0.00	41.25	1	5,566	0.02%
2020/09/30	6	40.98	0	0.00	40.90	6	5,753	0.10%
2020/09/28	1	40.95	0	0.00	41.05	1	5,978	0.02%
2020/09/25	6	40.56	0	0.00	41.20	6	6,077	0.10%
2020/09/24	10	40.35	0	0.00	40.40	10	6,049	0.17%
2020/09/22	5	40.00	0	0.00	40.20	5	6,190	0.08%
2020/09/21	1	40.85	6	41.35	40.85	-5	6,266	-0.08%
2020/09/17	0	0.00	12	41.25	41.35	-12	6,348	-0.19%
2020/09/16	1	41.40	0	0.00	41.35	1	6,514	0.02%
2020/09/15	1	41.50	0	0.00	41.55	1	6,828	0.01%
2020/09/14	1	41.40	0	0.00	41.40	1	6,860	0.01%
2020/09/11	10	40.35	1	40.60	40.10	9	6,849	0.13%
2020/09/10	0	0.00	1	40.70	40.60	-1	6,820	-0.01%
2020/09/09	2	40.70	1	40.80	41.20	1	6,839	0.01%
2020/09/08	0	0.00	20	41.33	41.65	-20	6,812	-0.29%
2020/09/07	22	42.13	0	0.00	41.70	22	6,812	0.32%
2020/09/04	12	42.36	20	42.10	42.60	-8	6,795	-0.12%
2020/09/03	10	43.15	2	43.10	43.10	8	6,761	0.12%
2020/09/02	10	42.83	0	0.00	42.80	10	6,641	0.15%
2020/09/01	4	42.80	4	43.00	43.10	0	6,643	0.00%
2020/08/31	0	0.00	12	42.08	41.95	-12	6,584	-0.18%
2020/08/28	0	0.00	2	41.98	42.00	-2	6,577	-0.03%
2020/08/27	3	42.00	0	0.00	42.30	3	6,576	0.05%
2020/08/26	1	42.25	0	0.00	42.25	1	6,550	0.02%
2020/08/21	12	42.07	2	42.63	42.85	10	6,403	0.16%
2020/08/20	0	0.00	13	41.39	40.90	-13	6,284	-0.21%
2020/08/19	4	43.20	16	43.70	43.25	-12	6,081	-0.20%
2020/08/18	1	41.45	0	0.00	41.85	1	5,739	0.02%
2020/08/17	0	0.00	10	40.80	41.35	-10	5,670	-0.18%
2020/08/13	1	40.50	0	0.00	40.40	1	5,632	0.02%
2020/08/11	15	40.63	12	39.92	40.00	3	5,566	0.05%
2020/08/07	6	41.63	1	41.15	41.15	5	5,549	0.09%
2020/08/06	5	41.00	0	0.00	41.05	5	5,466	0.09%
2020/08/04	1	40.55	0	0.00	40.85	1	5,472	0.02%
2020/08/03	2	40.15	7	40.45	40.50	-5	5,366	-0.09%
2020/07/30	5	39.00	0	0.00	39.80	5	5,370	0.09%
2020/07/28	0	0.00	3	39.28	39.00	-3	5,409	-0.06%
2020/07/27	12	40.28	0	0.00	39.90	12	5,528	0.22%
2020/07/24	0	0.00	5	42.40	41.50	-5	5,541	-0.09%
2020/07/22	4	41.81	3	41.65	41.35	1	5,414	0.02%
2020/07/21	16	43.45	0	0.00	43.50	16	5,327	0.30%
2020/07/20	1	43.90	2	44.10	43.95	-1	5,169	-0.02%
2020/07/17	22	44.66	20	45.00	44.55	2	5,089	0.04%
2020/07/16	0	0.00	3	44.28	44.50	-3	4,903	-0.06%
2020/07/15	4	43.94	0	0.00	43.45	4	4,803	0.08%
2020/07/14	5	44.14	1	43.90	44.10	4	4,776	0.08%
2020/07/13	3	44.37	3	44.28	44.40	0	4,729	0.00%
2020/07/10	48	44.53	3	44.22	44.45	45	4,649	0.97%
2020/07/09	2	43.20	13	43.36	43.75	-11	4,245	-0.26%
2020/07/08	0	0.00	1	42.00	42.00	-1	4,064	-0.02%
2020/07/07	6	41.50	7	41.69	42.00	-1	4,020	-0.02%
2020/07/06	2	40.80	0	0.00	41.25	2	3,895	0.05%
2020/07/03	8	40.48	0	0.00	40.25	8	3,836	0.21%
2020/07/02	6	40.10	0	0.00	40.40	6	3,898	0.15%
2020/06/30	0	0.00	3	39.70	39.90	-3	3,875	-0.08%
2020/06/24	1	39.70	0	0.00	39.05	1	3,795	0.03%
2020/06/23	1	39.20	0	0.00	39.40	1	3,794	0.03%
2020/06/22	1	38.80	1	39.95	40.00	0	3,668	0.00%
2020/06/19	0	0.00	5	38.45	38.45	-5	3,386	-0.15%
2020/06/16	1	37.95	0	0.00	38.00	1	3,368	0.03%
2020/06/04	1	37.80	1	38.00	37.95	0	3,598	0.00%
2020/06/03	10	37.70	0	0.00	37.70	10	3,619	0.28%
2020/06/02	0	0.00	1	37.60	37.40	-1	3,603	-0.03%
2020/05/22	5	36.00	0	0.00	36.05	5	3,507	0.14%
2020/05/20	2	36.28	0	0.00	36.10	2	3,488	0.06%
2020/05/11	0	0.00	1	38.35	38.60	-1	3,486	-0.03%
2020/05/07	1	37.35	0	0.00	37.65	1	3,369	0.03%
2020/04/30	0	0.00	6	38.63	38.45	-6	3,359	-0.18%
2020/04/28	0	0.00	2	36.25	36.30	-2	3,230	-0.06%
2020/04/27	1	35.55	1	35.90	36.00	0	3,293	0.00%
2020/04/24	13	36.39	10	36.20	35.75	3	3,281	0.09%
2020/04/20	1	35.35	0	0.00	35.45	1	3,167	0.03%
2020/04/17	1	35.15	3	36.18	35.20	-2	3,171	-0.06%
2020/04/16	1	35.15	0	0.00	35.55	1	3,164	0.03%
2020/04/14	1	34.85	0	0.00	34.90	1	3,204	0.03%
2020/04/13	0	0.00	15	34.55	34.50	-15	3,247	-0.46%
2020/04/09	0	0.00	8	34.40	34.40	-8	3,353	-0.24%
2020/04/08	15	34.95	0	0.00	35.00	15	3,473	0.43%
2020/04/07	3	34.77	2	34.48	34.90	1	3,459	0.03%
2020/04/06	2	31.73	1	32.75	32.75	1	3,453	0.03%
2020/04/01	8	29.60	0	0.00	29.80	8	3,570	0.22%
2020/03/31	2	29.30	0	0.00	29.25	2	3,641	0.05%
2020/03/30	1	28.95	0	0.00	29.50	1	3,626	0.03%
2020/03/25	0	0.00	20	28.18	27.70	-20	3,579	-0.56%
2020/03/19	0	0.00	3	25.25	23.40	-3	3,583	-0.08%
2020/03/17	25	26.50	0	0.00	26.90	25	3,842	0.65%
2020/03/16	1	28.90	0	0.00	27.80	1	3,911	0.03%
2020/03/13	7	28.36	2	28.78	28.45	5	4,071	0.12%
2020/03/12	5	32.00	0	0.00	31.50	5	4,017	0.12%
2020/03/11	1	35.15	0	0.00	34.80	1	3,992	0.03%
2020/03/10	1	35.10	2	34.40	35.05	-1	4,013	-0.02%
2020/03/09	5	35.50	0	0.00	35.00	5	4,066	0.12%
2020/03/06	0	0.00	3	36.85	36.75	-3	4,173	-0.07%
2020/03/03	0	0.00	1	37.55	37.20	-1	4,322	-0.02%
2020/03/02	1	36.30	0	0.00	36.50	1	4,344	0.02%
2020/02/19	1	38.40	0	0.00	38.85	1	4,531	0.02%
2020/02/13	0	0.00	1	39.65	38.85	-1	5,135	-0.02%
2020/02/10	1	37.20	0	0.00	38.00	1	5,641	0.02%
2020/02/07	5	38.75	0	0.00	38.60	5	5,764	0.09%
2020/02/04	0	0.00	6	38.88	39.40	-6	6,363	-0.09%
2020/02/03	1	36.60	1	38.10	38.00	0	6,511	0.00%
2020/01/31	1	39.80	0	0.00	39.80	1	6,658	0.02%
2020/01/30	10	40.30	0	0.00	40.30	10	6,867	0.15%
2020/01/20	1	45.05	0	0.00	44.75	1	6,931	0.01%
2020/01/17	0	0.00	3	44.90	44.75	-3	7,059	-0.04%
2020/01/14	5	44.39	1	44.40	44.45	4	8,362	0.05%
2020/01/09	1	43.50	3	43.40	43.20	-2	8,509	-0.02%
2020/01/02	0	0.00	2	46.70	45.90	-2	10,112	-0.02%
2019/12/31	19	46.15	16	46.05	45.80	3	10,155	0.03%
2019/12/30	1	45.80	0	0.00	46.10	1	10,186	0.01%
2019/12/27	0	0.00	4	45.88	46.00	-4	10,049	-0.04%
2019/12/26	5	44.11	2	44.53	44.80	3	9,824	0.03%
2019/12/24	2	43.80	0	0.00	43.85	2	9,720	0.02%
2019/12/23	1	44.05	0	0.00	43.75	1	9,746	0.01%
2019/12/18	5	43.70	0	0.00	43.40	5	9,748	0.05%
2019/12/17	1	43.85	0	0.00	43.90	1	9,828	0.01%
2019/12/13	5	43.89	6	44.55	43.70	-1	10,019	-0.01%
2019/12/12	0	0.00	28	45.63	44.65	-28	9,924	-0.28%
2019/12/10	24	45.05	11	44.91	44.80	13	9,684	0.13%
2019/12/06	4	43.85	0	0.00	44.15	4	9,472	0.04%
2019/12/04	0	0.00	13	43.39	43.00	-13	9,952	-0.13%
2019/12/03	0	0.00	2	44.00	43.90	-2	9,913	-0.02%
2019/12/02	6	43.60	16	43.46	43.50	-10	9,777	-0.10%
2019/11/29	1	42.65	1	43.20	43.15	0	9,734	0.00%
2019/11/28	0	0.00	55	43.45	43.45	-55	9,673	-0.57%
2019/11/27	10	43.15	0	0.00	43.55	10	9,674	0.10%
2019/11/26	0	0.00	2	43.23	43.50	-2	9,652	-0.02%
2019/11/22	1	42.50	0	0.00	42.35	1	9,644	0.01%
2019/11/21	0	0.00	1	42.85	42.60	-1	9,690	-0.01%
2019/11/20	1	42.50	0	0.00	42.35	1	9,701	0.01%
2019/11/19	1	43.10	0	0.00	43.20	1	9,746	0.01%
2019/11/15	0	0.00	1	43.00	43.05	-1	9,742	-0.01%
2019/11/14	2	41.40	4	42.23	42.20	-2	9,773	-0.02%
2019/11/13	15	42.53	2	42.23	42.10	13	9,656	0.13%
2019/11/12	0	0.00	1	44.60	44.65	-1	9,317	-0.01%
2019/11/11	1	45.75	0	0.00	45.20	1	9,183	0.01%
2019/11/08	0	0.00	7	45.55	45.70	-7	8,954	-0.08%
2019/11/06	1	44.00	2	44.60	44.60	-1	8,649	-0.01%
2019/11/05	13	44.49	14	44.05	44.05	-1	8,518	-0.01%
2019/11/04	2	45.85	8	44.98	45.00	-6	8,393	-0.07%
2019/11/01	28	46.07	6	46.64	45.90	22	8,267	0.27%
2019/10/31	21	45.28	2	45.50	45.70	19	7,899	0.24%
2019/10/30	34	45.62	10	45.00	45.00	24	7,712	0.31%
2019/10/29	27	44.92	5	44.70	44.75	22	7,522	0.29%
2019/10/28	5	44.75	1	44.45	44.20	4	7,296	0.05%
2019/10/25	1	44.15	0	0.00	43.80	1	7,172	0.01%
2019/10/24	2	44.43	2	44.65	44.80	0	7,057	0.00%
2019/10/23	1	46.95	0	0.00	45.05	1	6,886	0.01%
2019/10/22	14	46.97	27	47.74	46.00	-13	6,665	-0.20%
2019/10/21	2	43.68	1	44.05	44.00	1	5,805	0.02%
2019/10/18	1	43.25	1	43.50	43.60	0	5,744	0.00%
2019/10/17	0	0.00	2	43.00	43.35	-2	5,658	-0.04%
2019/10/16	14	44.34	25	43.44	43.05	-11	5,626	-0.20%
2019/10/15	3	43.52	6	44.03	43.30	-3	5,344	-0.06%
2019/10/14	20	42.72	18	42.67	44.55	2	5,150	0.04%
2019/10/09	21	39.96	17	39.95	40.50	4	4,702	0.09%
2019/10/08	6	38.59	19	38.23	38.50	-13	4,309	-0.30%
2019/10/07	0	0.00	6	37.48	37.35	-6	4,173	-0.14%
2019/10/03	0	0.00	1	35.10	35.05	-1	3,990	-0.03%
2019/10/02	2	35.23	0	0.00	35.40	2	3,985	0.05%
2019/09/27	1	34.60	0	0.00	34.80	1	4,004	0.02%
2019/09/18	0	0.00	6	36.88	37.00	-6	3,653	-0.16%
2019/09/17	0	0.00	1	35.55	35.55	-1	3,510	-0.03%
2019/09/12	0	0.00	24	35.32	36.15	-24	3,531	-0.68%
2019/09/11	0	0.00	14	34.60	34.70	-14	3,454	-0.41%
2019/09/10	3	34.80	0	0.00	34.80	3	3,423	0.09%
2019/09/09	50	37.63	30	36.67	35.70	20	3,350	0.60%
2019/09/06	0	0.00	10	36.20	36.60	-10	3,022	-0.33%
2019/09/03	0	0.00	2	35.35	35.20	-2	2,837	-0.07%
2019/08/28	0	0.00	10	33.80	34.30	-10	2,732	-0.37%
2019/08/26	3	33.40	1	33.40	33.35	2	2,671	0.07%
2019/08/22	2	35.78	0	0.00	35.75	2	2,602	0.08%
2019/08/20	1	35.45	0	0.00	35.05	1	2,497	0.04%
2019/08/19	16	35.06	7	35.11	35.05	9	2,432	0.37%
2019/07/31	0	0.00	6	33.69	34.00	-6	2,807	-0.21%
2019/07/30	6	35.01	0	0.00	35.15	6	2,822	0.21%
2019/07/25	0	0.00	5	35.20	35.30	-5	2,875	-0.17%
2019/07/18	13	35.43	1	35.65	34.90	12	3,040	0.39%
2019/07/16	35	35.39	0	0.00	35.10	35	3,048	1.15%
2019/07/15	0	0.00	10	35.20	35.15	-10	3,079	-0.32%
2019/07/12	6	35.65	0	0.00	35.80	6	3,119	0.19%
2019/07/11	0	0.00	40	35.89	36.80	-40	3,099	-1.29%
2019/07/10	93	34.51	56	34.77	35.80	37	2,908	1.27%
2019/07/04	0	0.00	1	32.80	32.90	-1	3,180	-0.03%
2019/06/27	1	31.85	0	0.00	31.70	1	3,904	0.03%
2019/06/21	1	32.95	0	0.00	31.70	1	4,317	0.02%
2019/06/12	1	31.50	1	32.70	32.95	0	4,701	0.00%
2019/06/11	0	0.00	5	31.60	31.15	-5	4,830	-0.10%
2019/05/30	5	31.10	0	0.00	31.40	5	7,087	0.07%
2019/05/23	1	31.00	0	0.00	30.90	1	7,217	0.01%
2019/05/20	0	0.00	1	32.25	32.10	-1	7,191	-0.01%
2019/05/17	1	31.55	5	31.75	31.55	-4	7,296	-0.05%
2019/05/14	15	32.45	1	32.95	33.00	14	7,285	0.19%
2019/05/13	0	0.00	2	32.95	32.80	-2	7,185	-0.03%
2019/05/09	0	0.00	10	35.15	35.45	-10	6,976	-0.14%
2019/05/07	12	38.06	0	0.00	37.35	12	6,796	0.18%
2019/05/06	0	0.00	8	38.43	37.90	-8	6,747	-0.12%
2019/05/02	0	0.00	1	38.80	38.80	-1	6,634	-0.02%
2019/04/26	53	38.99	45	39.06	38.95	8	6,379	0.13%
2019/04/24	2	38.10	0	0.00	37.85	2	6,232	0.03%
2019/04/23	0	0.00	2	38.23	37.95	-2	6,208	-0.03%
2019/04/22	0	0.00	1	38.30	38.65	-1	6,181	-0.02%
2019/04/19	0	0.00	2	37.65	37.70	-2	6,119	-0.03%
2019/04/18	7	39.79	5	39.68	38.25	2	6,016	0.03%
2019/04/17	5	39.62	1	40.65	39.20	4	5,932	0.07%
2019/04/16	4	39.60	0	0.00	39.50	4	5,834	0.07%
2019/04/15	13	39.67	3	39.52	40.20	10	5,761	0.17%
2019/04/12	6	39.48	5	39.90	38.95	1	5,677	0.02%
2019/04/11	2	40.30	3	41.23	40.05	-1	5,554	-0.02%
2019/04/10	5	41.83	2	41.90	41.10	3	5,459	0.05%
2019/04/09	3	42.60	12	42.79	42.90	-9	5,339	-0.17%
2019/04/08	4	44.11	35	45.59	43.05	-31	5,252	-0.59%
2019/04/03	47	43.15	31	43.14	43.45	16	5,053	0.32%
2019/04/02	0	0.00	7	40.20	39.50	-7	4,620	-0.15%
2019/03/29	1	39.45	0	0.00	39.20	1	4,523	0.02%
2019/03/28	0	0.00	20	39.85	39.05	-20	4,497	-0.44%
2019/03/27	25	40.80	7	40.46	40.75	18	4,438	0.41%
2019/03/26	4	39.30	5	39.37	39.00	-1	4,258	-0.02%
2019/03/22	0	0.00	2	38.25	38.25	-2	4,042	-0.05%
2019/03/19	1	39.45	0	0.00	38.00	1	3,894	0.03%
2019/03/15	7	39.66	0	0.00	38.50	7	3,726	0.19%
2019/03/14	2	40.45	1	40.20	40.65	1	3,582	0.03%
2019/03/13	11	39.54	13	39.53	40.30	-2	3,419	-0.06%
2019/03/12	2	38.00	2.1	38.36	37.55	-0.1	3,078	0.00%
2019/03/11	3	36.85	16	38.17	38.60	-13	2,521	-0.52%
2019/03/08	1	33.65	1	34.30	35.10	0	2,187	0.00%
2019/03/07	23	34.83	25	34.93	35.10	-2	2,108	-0.09%
2019/03/06	16	33.80	35	34.39	34.70	-19	1,888	-1.01%
2019/03/05	0	0.00	3	32.35	31.95	-3	1,550	-0.19%
2019/03/04	3	29.13	3	29.82	30.40	0	1,261	0.00%
2019/02/26	7	28.36	0	0.00	28.35	7	1,179	0.59%
2019/02/22	1	27.20	0	0.00	27.30	1	1,125	0.09%
2019/02/19	1	27.90	0	0.00	28.00	1	1,301	0.08%
2019/02/18	1	28.20	1	27.75	28.00	0	1,411	0.00%
2018/11/16	0	0.00	42	23.91	24.00	-42	1,240	-3.39%
2018/11/15	42	23.45	0	0.00	23.45	42	1,079	3.89%
2018/10/11	6	22.02	0	0.00	21.85	6	1,110	0.54%
2018/10/05	0	0.00	4	24.65	24.30	-4	1,052	-0.38%
2018/09/20	0	0.00	1	26.50	26.50	-1	936	-0.11%
2018/09/13	3	26.90	0	0.00	26.60	3	928	0.32%
2018/09/10	0	0.00	1	27.15	27.05	-1	937	-0.11%
2018/08/20	5	27.55	0	0.00	27.60	5	1,039	0.48%
2018/08/16	5	27.65	0	0.00	27.65	5	1,028	0.49%
2018/08/15	2	27.30	0	0.00	28.30	2	1,018	0.20%
2018/08/13	15	29.60	0	0.00	29.80	15	967	1.55%
2018/08/10	20	30.48	0	0.00	30.20	20	961	2.08%
2018/08/09	5	30.65	0	0.00	30.70	5	973	0.51%
2018/07/20	0	0.00	1	32.50	32.45	-1	1,087	-0.09%
2018/07/06	1	31.40	0	0.00	30.65	1	1,088	0.09%
2018/06/26	1	33.30	0	0.00	33.00	1	1,081	0.09%
2018/06/25	0	0.00	2	34.00	34.00	-2	1,063	-0.19%
2018/06/20	1	35.00	0	0.00	35.15	1	1,036	0.10%
2018/06/19	5	36.23	0	0.00	35.55	5	1,031	0.48%
2018/06/12	0	0.00	3	35.85	35.80	-3	975	-0.31%
2018/06/11	2	36.35	1	36.60	36.35	1	965	0.10%
2018/06/08	0	0.00	1	36.30	36.05	-1	964	-0.10%
2018/06/01	4	35.45	0	0.00	35.45	4	963	0.42%
2018/05/22	1	35.45	0	0.00	35.55	1	984	0.10%
2018/05/16	2	35.60	0	0.00	35.55	2	991	0.20%
2018/05/10	0	0.00	1	40.55	40.40	-1	996	-0.10%
2018/05/09	1	39.70	2	40.58	41.00	-1	998	-0.10%
2018/05/08	1	39.65	0	0.00	39.30	1	986	0.10%
2018/04/27	1	38.85	0	0.00	38.80	1	987	0.10%
2018/04/26	0	0.00	0	39.50	39.45	0	994	0.00%
2018/03/26	0	0.00	2	40.33	40.35	-2	1,239	-0.16%
2018/03/13	0	0.00	1	42.95	43.00	-1	1,748	-0.06%
2018/02/26	0	0.00	2	42.58	42.30	-2	2,002	-0.10%
2018/02/12	0	0.00	1	41.25	41.15	-1	2,110	-0.05%
2018/02/09	1	39.90	0	0.00	41.10	1	2,135	0.05%
2018/02/07	1	41.85	0	0.00	41.70	1	2,171	0.05%
2018/02/06	1	41.20	0	0.00	41.75	1	2,182	0.05%
2018/01/29	1	46.05	0	0.00	45.90	1	2,474	0.04%
2018/01/25	0	0.00	20	46.00	46.00	-20	2,542	-0.79%
2018/01/22	10	47.25	0	0.00	46.75	10	2,593	0.39%
2018/01/19	0	0.00	20	47.25	47.40	-20	2,660	-0.75%
2018/01/12	10	47.75	0	0.00	47.80	10	3,009	0.33%
2018/01/09	0	0.00	1	48.30	48.00	-1	3,122	-0.03%
2018/01/08	1	49.05	0	0.00	48.70	1	3,146	0.03%
2018/01/04	2	49.88	0	0.00	49.45	2	3,273	0.06%