正崴 (2392)-統一-台南券商分點個股進出

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
596人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正崴 (2392)籌碼相關－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/05/20	16	57.86	61	57.16	58.50	-45	4,496	-1.00%
2024/05/17	0	0.00	16	53.40	53.70	-16	3,911	-0.41%
2024/05/16	0	0.00	4	51.90	52.00	-4	3,770	-0.11%
2024/05/15	0	0.00	56	51.86	51.60	-56	3,721	-1.50%
2024/05/14	0	0.00	20	51.74	51.50	-20	3,610	-0.55%
2024/05/13	13	51.77	8	52.00	51.60	5	3,527	0.14%
2024/05/06	0	0.00	17	49.51	49.50	-17	2,921	-0.58%
2024/05/03	0	0.00	1	48.75	48.75	-1	2,761	-0.04%
2024/05/02	2	46.75	0	0.00	46.70	2	2,466	0.08%
2024/04/29	50	46.80	0	0.00	46.60	50	2,442	2.05%
2024/04/09	0	0.00	5	46.20	46.25	-5	2,395	-0.21%
2024/04/02	0	0.00	1	47.00	47.00	-1	2,371	-0.04%
2024/04/01	1	47.10	17	47.76	47.10	-16	2,388	-0.67%
2024/03/28	1	46.05	1	46.85	46.00	0	2,161	0.00%
2024/03/27	6	46.72	3	46.70	47.10	3	2,122	0.14%
2024/03/21	2	44.85	0	0.00	44.90	2	2,252	0.09%
2024/03/19	1	43.95	0	0.00	44.05	1	2,418	0.04%
2024/03/13	1	45.35	0	0.00	45.15	1	3,437	0.03%
2024/03/08	0	0.00	3	44.10	43.95	-3	3,332	-0.09%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/05	0	0.00	4	46.38	46.50	-4	3,341	-0.12%
2024/02/26	4	45.09	0	0.00	44.50	4	3,391	0.12%
2024/02/23	2	44.20	0	0.00	43.90	2	3,346	0.06%
2024/01/11	4	44.70	0	0.00	44.75	4	3,265	0.12%
2024/01/04	1	47.70	0	0.00	46.10	1	3,261	0.03%
2023/12/20	0	0.00	6	49.71	49.90	-6	3,185	-0.19%
2023/12/19	0	0.00	2	48.20	48.50	-2	3,128	-0.06%
2023/12/18	1	50.50	1	49.00	49.20	0	3,071	0.00%
2023/12/15	2	50.00	1	50.60	50.20	1	2,983	0.03%
2023/12/14	0	0.00	1	50.40	50.00	-1	3,012	-0.03%
2023/12/13	8	49.25	2	49.35	49.60	6	2,903	0.21%
2023/12/12	22	49.82	39	50.51	51.60	-17	2,612	-0.65%
2023/12/11	2	46.45	8	46.72	47.10	-6	2,064	-0.29%
2023/12/07	0	0.00	1	45.10	44.80	-1	1,949	-0.05%
2023/11/29	0	0.00	7	44.30	44.30	-7	2,037	-0.34%
2023/11/27	0	0.00	4	43.90	43.35	-4	2,148	-0.19%
2023/11/24	0	0.00	4	42.75	42.65	-4	2,203	-0.18%
2023/11/16	0	0.00	3	40.90	40.90	-3	2,278	-0.13%
2023/11/13	0	0.00	0.2	40.51	40.60	-0.2	2,331	-0.01%
2023/10/18	28.2	40.10	0	0.00	39.80	28.2	2,917	0.97%
2023/09/27	1	40.30	0	0.00	40.35	1	3,132	0.03%
2023/09/25	3	42.10	0	0.00	41.90	3	3,118	0.10%
2023/09/22	1	41.10	0	0.00	41.40	1	3,061	0.03%
2023/09/21	11	40.89	0	0.00	41.35	11	3,053	0.36%
2023/09/20	6	42.24	1	42.00	41.85	5	3,045	0.16%
2023/09/19	2	44.05	8	44.95	42.75	-6	3,033	-0.20%
2023/09/15	4	43.09	0	0.00	43.00	4	2,965	0.13%
2023/09/11	4	43.70	0	0.00	43.80	4	2,894	0.14%
2023/09/08	1	44.55	5	44.75	44.85	-4	2,844	-0.14%
2023/09/07	0.6	45.60	1	45.90	45.90	-0.4	2,816	-0.01%
2023/09/05	1	45.70	0	0.00	45.90	1	2,854	0.04%
2023/09/04	0.5	46.35	1	46.85	46.65	-0.5	2,804	-0.02%
2023/09/01	0	0.00	9	47.12	45.85	-9	2,740	-0.33%
2023/08/31	0	0.00	14	46.58	46.65	-14	2,656	-0.53%
2023/08/30	1	45.75	4.3	45.60	45.80	-3.3	2,554	-0.13%
2023/08/29	0	0.00	1	44.30	44.10	-1	2,428	-0.04%
2023/08/28	0	0.00	3	43.80	43.80	-3	2,421	-0.12%
2023/08/25	0	0.00	0.4	43.05	43.25	-0.4	2,478	-0.02%
2023/08/24	0	0.00	8	42.95	43.05	-8	2,444	-0.33%
2023/08/22	0.4	42.00	0	0.00	42.60	0.4	2,386	0.02%
2023/08/18	0	0.00	1	43.10	42.95	-1	2,361	-0.04%
2023/08/17	0	0.00	20	42.42	42.85	-20	2,326	-0.86%
2023/08/16	0.1	42.25	0	0.00	42.35	0.1	2,277	0.00%
2023/08/15	0.3	41.95	0.5	40.50	42.20	-0.2	2,221	-0.01%
2023/08/14	0	0.00	5	39.75	39.95	-5	2,106	-0.24%
2023/08/08	5	39.45	1	39.35	40.00	4	2,112	0.19%
2023/08/07	1	38.75	0	0.00	38.75	1	2,087	0.05%
2023/08/01	0.1	38.75	0	0.00	38.70	0.1	2,050	0.00%
2023/07/28	0.2	39.35	0	0.00	39.70	0.2	2,008	0.01%
2023/07/27	0.2	40.25	0	0.00	40.00	0.2	1,985	0.01%
2023/07/21	0	0.00	8	42.94	42.95	-8	1,720	-0.47%
2023/07/14	0	0.00	3	43.00	43.00	-3	1,631	-0.18%
2023/07/07	0	0.00	0.6	43.85	43.25	-0.6	1,869	-0.03%
2023/07/06	0	0.00	6	43.95	43.70	-6	1,839	-0.33%
2023/07/04	2	43.20	0	0.00	43.25	2	1,720	0.12%
2023/06/26	0	0.00	1	42.95	42.55	-1	1,751	-0.06%
2023/06/21	0	0.00	3	41.80	41.90	-3	1,884	-0.16%
2023/06/19	0.6	42.00	0	0.00	41.70	0.6	1,906	0.03%
2023/06/14	0.1	41.90	0	0.00	41.80	0.1	1,881	0.01%
2023/06/12	7	42.25	0	0.00	41.90	7	1,870	0.37%
2023/06/02	0	0.00	8	41.88	41.75	-8	1,802	-0.44%
2023/06/01	0	0.00	1	42.00	41.65	-1	1,802	-0.06%
2023/05/31	1	41.55	0	0.00	41.65	1	1,784	0.06%
2023/05/30	1	40.40	0	0.00	40.35	1	1,698	0.06%
2023/05/25	2	40.20	0	0.00	40.10	2	1,743	0.11%
2023/05/23	0	0.00	1	40.50	40.40	-1	1,756	-0.06%
2023/05/17	0	0.00	1	40.00	39.90	-1	1,761	-0.06%
2023/05/16	0	0.00	13	39.60	39.50	-13	1,757	-0.74%
2023/05/15	1	39.55	0	0.00	39.50	1	1,763	0.06%
2023/05/11	5	40.85	0	0.00	40.70	5	1,783	0.28%
2023/05/04	0	0.00	5	42.10	42.15	-5	1,946	-0.26%
2023/05/02	1	42.10	0	0.00	42.45	1	1,981	0.05%
2023/04/28	0	0.00	2	41.70	41.90	-2	2,000	-0.10%
2023/04/27	1	40.75	0	0.00	41.15	1	1,989	0.05%
2023/04/26	8	40.79	0	0.00	41.30	8	1,981	0.40%
2023/04/21	1	41.50	0.2	41.60	41.45	0.8	1,950	0.04%
2023/04/20	0	0.00	0.4	42.55	42.35	-0.4	1,929	-0.02%
2023/04/19	0.2	43.60	7	43.32	43.25	-6.9	1,909	-0.36%
2023/04/18	1	43.50	0	0.00	42.95	1	1,859	0.05%
2023/04/17	0.2	43.15	0	0.00	43.35	0.2	1,795	0.01%
2023/04/14	0.3	43.14	0	0.00	43.25	0.3	1,775	0.01%
2023/04/13	5	43.09	2	43.40	43.05	3	1,728	0.17%
2023/04/12	1	43.00	9	43.00	43.15	-8	1,639	-0.49%
2023/04/11	0	0.00	2	41.75	41.75	-2	1,520	-0.13%
2023/04/10	5	41.67	0	0.00	41.60	5	1,514	0.33%
2023/03/29	2	41.60	0	0.00	41.95	2	1,479	0.14%
2023/03/27	2	42.20	0	0.00	41.70	2	1,461	0.14%
2023/03/24	5	42.53	11.1	42.69	42.85	-6.1	1,396	-0.44%
2023/03/23	0	0.00	10	40.05	40.05	-10	1,192	-0.84%
2023/03/22	7	39.54	0	0.00	39.40	7	1,175	0.60%
2023/03/21	0	0.00	5	39.45	39.40	-5	1,182	-0.42%
2023/03/17	0	0.00	1	39.80	39.10	-1	1,183	-0.08%
2023/03/16	7	38.16	1	38.25	38.30	6	1,158	0.52%
2023/03/10	1	39.35	0	0.00	39.30	1	1,346	0.07%
2023/03/01	1	38.60	1	38.95	39.00	0	1,778	0.00%
2023/02/21	0	0.00	5	40.40	40.40	-5	1,727	-0.29%
2023/02/09	0	0.00	1	40.65	40.75	-1	1,811	-0.06%
2023/02/06	0	0.00	4	40.10	40.10	-4	1,736	-0.23%
2023/02/03	0	0.00	1	39.60	39.80	-1	1,685	-0.06%
2023/02/02	0	0.00	0.2	38.70	39.55	-0.2	1,646	-0.01%
2023/01/31	0	0.00	7	38.59	38.55	-7	1,595	-0.44%
2023/01/16	0.1	36.80	0	0.00	36.70	0.1	1,555	0.01%
2023/01/13	1.1	36.89	0	0.00	36.85	1.1	1,559	0.07%
2023/01/11	0	0.00	1	37.50	37.50	-1	1,638	-0.06%
2023/01/10	1	37.50	1	37.50	37.50	0	1,657	0.00%
2023/01/09	1	37.25	0	0.00	37.30	1	1,680	0.06%
2023/01/04	20	36.85	0	0.00	37.00	20	1,848	1.08%
2022/12/28	1	37.10	0	0.00	36.65	1	2,133	0.05%
2022/12/19	5	37.80	0	0.00	37.85	5	2,122	0.24%
2022/12/05	0	0.00	4	39.20	39.25	-4	1,974	-0.20%
2022/12/02	0	0.00	5	39.80	39.90	-5	1,934	-0.26%
2022/12/01	0	0.00	9	39.32	39.20	-9	1,848	-0.49%
2022/11/30	10	39.75	5	39.45	39.40	5	1,783	0.28%
2022/11/29	10	38.50	10	39.00	38.80	0	1,697	0.00%
2022/11/28	2	38.10	0	0.00	38.20	2	1,540	0.13%
2022/11/24	0	0.00	4	36.15	36.25	-4	1,383	-0.29%
2022/11/23	0	0.00	1	35.35	35.45	-1	1,373	-0.07%
2022/11/18	0	0.00	2	35.90	35.70	-2	1,428	-0.14%
2022/11/17	0	0.00	4	35.40	35.55	-4	1,444	-0.28%
2022/11/14	0	0.00	1	35.85	35.75	-1	1,600	-0.06%
2022/11/09	0	0.00	1	35.30	35.40	-1	1,645	-0.06%
2022/11/08	1	34.95	0	0.00	34.90	1	1,631	0.06%
2022/11/07	3	35.25	0	0.00	35.35	3	1,620	0.19%
2022/11/04	0	0.00	1	34.70	34.85	-1	1,616	-0.06%
2022/11/02	0	0.00	1	34.60	34.60	-1	1,607	-0.06%
2022/10/28	1	33.40	1	33.40	33.30	0	1,606	0.00%
2022/10/27	2	33.98	0	0.00	34.20	2	1,596	0.13%
2022/10/20	5	34.34	2	34.10	34.60	3	1,554	0.19%
2022/10/18	3	36.40	2	36.45	36.25	1	1,466	0.07%
2022/10/17	0	0.00	1	36.15	36.80	-1	1,443	-0.07%
2022/10/14	5	36.30	4	36.65	36.60	1	1,417	0.07%
2022/10/13	6	36.80	8	36.00	34.80	-2	1,383	-0.14%
2022/10/12	7	36.67	0	0.00	37.20	7	1,324	0.53%
2022/10/11	7	36.43	0	0.00	36.35	7	1,265	0.55%
2022/10/07	3	36.42	22	37.08	37.25	-19	1,124	-1.69%
2022/10/03	8	33.28	0	0.00	33.25	8	969	0.83%
2022/09/26	1	33.95	0	0.00	33.45	1	956	0.10%
2022/09/23	4	34.80	0	0.00	34.80	4	950	0.42%
2022/09/06	4	35.95	0	0.00	36.00	4	962	0.42%
2022/08/31	0	0.00	0.3	37.30	37.30	-0.3	928	-0.03%
2022/08/30	0	0.00	1	37.70	37.65	-1	919	-0.11%
2022/08/23	0	0.00	3	37.13	37.00	-3	838	-0.36%
2022/08/22	5	37.70	0	0.00	37.35	5	816	0.61%
2022/08/19	3	38.52	26	38.06	38.25	-23	759	-3.03%
2022/08/17	2	36.40	3	36.45	36.40	-1	582	-0.17%
2022/08/12	0	0.00	1	33.35	33.40	-1	500	-0.20%
2022/08/03	0	0.00	1	32.05	32.00	-1	473	-0.21%
2022/07/25	0	0.00	10	32.30	32.25	-10	489	-2.04%
2022/06/30	1	33.00	0	0.00	33.05	1	556	0.18%
2022/06/08	0	0.00	3	34.30	34.50	-3	598	-0.50%
2022/05/25	0.1	33.60	0	0.00	33.65	0.1	629	0.02%
2022/05/17	0	0.00	1	33.35	33.35	-1	667	-0.15%
2022/05/16	0	0.00	2	33.18	33.05	-2	672	-0.30%
2022/05/13	0	0.00	1	33.10	32.85	-1	675	-0.15%
2022/05/12	1	32.76	0.3	32.50	32.70	0.7	687	0.11%
2022/05/11	1	33.40	0	0.00	33.30	1	689	0.15%
2022/05/10	2	33.05	4	33.44	34.00	-2	693	-0.29%
2022/05/06	1	33.60	0	0.00	33.85	1	693	0.15%
2022/05/05	0	0.00	2	34.68	34.40	-2	699	-0.29%
2022/05/03	0	0.00	2	34.18	34.20	-2	718	-0.28%
2022/04/29	0	0.00	1	34.45	34.05	-1	741	-0.13%
2022/04/27	9	33.77	0	0.00	33.75	9	769	1.17%
2022/04/25	1	35.05	0	0.00	35.00	1	773	0.13%
2022/04/21	0	0.00	2	36.05	36.00	-2	797	-0.25%
2022/04/20	0	0.00	2	35.65	35.75	-2	808	-0.25%
2022/04/19	20	35.02	1	35.00	35.05	19	839	2.26%
2022/04/18	8	34.70	0	0.00	34.60	8	869	0.92%
2022/04/15	12	34.85	0	0.00	34.90	12	903	1.33%
2022/04/13	0	35.65	0	0.00	35.50	0	1,170	0.00%
2022/04/12	2	35.40	0	0.00	35.25	2	1,436	0.14%
2022/04/11	11	36.46	0	0.00	35.95	11	1,527	0.72%
2022/04/08	2	36.85	0	0.00	36.90	2	1,637	0.12%
2022/04/07	2	37.10	0	0.00	37.00	2	1,639	0.12%
2022/04/06	0	37.30	0	0.00	37.50	0	1,631	0.00%
2022/04/01	9	37.49	0	0.00	37.50	9	1,630	0.55%
2022/03/31	1	37.45	2	37.88	37.85	-1	1,642	-0.06%
2022/03/30	2	37.68	10	37.65	37.70	-8	1,638	-0.49%
2022/03/29	1	37.75	0	0.00	37.70	1	1,626	0.06%
2022/03/25	2	38.23	1	38.30	38.30	1	1,615	0.06%
2022/03/23	0	0.00	1	38.35	38.80	-1	1,592	-0.06%
2022/03/17	0	0.00	3	38.00	38.00	-3	1,596	-0.19%
2022/03/15	4	37.70	0	0.00	37.70	4	1,594	0.25%
2022/03/14	5	38.00	0	0.00	38.05	5	1,596	0.31%
2022/03/11	20	38.05	0	0.00	38.00	20	1,596	1.25%
2022/03/08	0	37.65	0	0.00	37.55	0	1,606	0.00%
2022/02/24	8	38.00	0	0.00	38.00	8	1,654	0.48%
2022/02/17	0.3	39.10	1	39.00	38.90	-0.7	1,694	-0.04%
2022/02/09	1	38.95	0	0.00	39.05	1	1,698	0.06%
2022/02/07	1	38.10	0	0.00	38.10	1	1,707	0.06%
2022/01/26	0	0.00	1	37.55	37.70	-1	1,709	-0.06%
2022/01/25	0	37.70	0	0.00	37.55	0	1,721	0.00%
2022/01/24	4	38.00	0	0.00	37.85	4	1,715	0.23%
2022/01/21	4	38.40	0	0.00	38.40	4	1,712	0.24%
2022/01/19	5	38.55	0	0.00	38.55	5	1,736	0.29%
2022/01/17	1	38.95	0	0.00	38.95	1	1,720	0.06%
2022/01/13	0	0.00	2	39.15	39.30	-2	1,718	-0.12%
2022/01/11	6	39.63	0	0.00	39.50	6	1,678	0.36%
2022/01/10	31	40.36	0	0.00	40.15	31	1,653	1.87%
2022/01/07	13	40.62	0	0.00	40.70	13	1,623	0.80%
2022/01/06	2	42.58	2	42.10	41.80	0	1,541	0.00%
2022/01/05	0	0.00	12	42.24	42.80	-12	1,360	-0.88%
2022/01/04	13	40.77	0	0.00	40.80	13	1,101	1.18%
2022/01/03	49	40.84	83	40.85	41.35	-34	1,033	-3.29%
2021/12/27	0	0.00	7	39.45	39.40	-7	1,041	-0.67%
2021/12/24	7	39.36	0	0.00	39.00	7	1,036	0.68%
2021/12/23	0	0.00	1	38.85	39.00	-1	1,039	-0.10%
2021/12/17	0	38.80	0	0.00	38.50	0	1,055	0.00%
2021/12/15	0	0.00	2	38.80	38.80	-2	1,066	-0.19%
2021/12/14	22	38.83	0	0.00	38.75	22	1,085	2.03%
2021/12/10	5	38.85	0	0.00	38.85	5	1,088	0.46%
2021/12/03	8	38.00	0	0.00	38.15	8	1,082	0.74%
2021/11/26	3	39.10	0	0.00	38.80	3	1,086	0.28%
2021/11/24	17	39.10	0	0.00	39.65	17	1,082	1.57%
2021/11/18	1	39.25	0	0.00	39.20	1	1,034	0.10%
2021/11/17	4	38.85	0	0.00	39.55	4	1,021	0.39%
2021/11/16	60	38.90	0	0.00	38.85	60	999	6.00%
2021/11/09	0	0.00	13	38.73	38.85	-13	1,027	-1.27%
2021/11/08	0	0.00	6	39.10	38.60	-6	1,031	-0.58%
2021/10/29	1	38.50	0	0.00	38.60	1	1,058	0.09%
2021/10/28	0	0.00	5	39.05	39.05	-5	1,046	-0.48%
2021/10/14	5	36.95	0	0.00	36.90	5	1,250	0.40%
2021/10/12	5	37.90	2	37.80	37.60	3	1,391	0.22%
2021/10/06	2	38.70	5	38.10	38.10	-3	1,847	-0.16%
2021/10/04	5	36.90	0	0.00	36.85	5	1,783	0.28%
2021/09/29	0	0.00	1	37.50	37.50	-1	1,819	-0.05%
2021/09/22	2	36.50	0	0.00	36.50	2	1,882	0.11%
2021/09/17	0.4	37.50	0	0.00	36.90	0.4	1,883	0.02%
2021/09/07	0	0.00	6	38.05	38.20	-6	1,977	-0.30%
2021/09/02	1	38.60	0	0.00	38.35	1	1,994	0.05%
2021/08/20	0	0.00	6	37.75	37.55	-6	2,072	-0.29%
2021/08/19	5	38.40	0	0.00	37.75	5	2,078	0.24%
2021/08/18	4	37.50	0	0.00	38.50	4	2,080	0.19%
2021/08/17	0	0.00	1	38.10	37.90	-1	2,091	-0.05%
2021/08/13	5	39.30	0	0.00	39.20	5	2,080	0.24%
2021/08/11	0	0.00	1	39.85	39.90	-1	2,097	-0.05%
2021/08/05	2	41.15	1	41.05	41.10	1	2,223	0.04%
2021/07/30	0	0.00	5	40.50	40.40	-5	2,345	-0.21%
2021/07/28	5	40.30	1	41.10	41.00	4	2,374	0.17%
2021/07/27	0	0.00	1	41.50	41.20	-1	2,410	-0.04%
2021/07/26	1	41.15	2	41.05	41.35	-1	2,424	-0.04%
2021/07/23	2	41.25	0	0.00	41.20	2	2,446	0.08%
2021/07/21	12	40.82	0	0.00	40.60	12	2,469	0.49%
2021/07/20	20	41.33	1	41.10	41.35	19	2,457	0.77%
2021/07/19	9	45.05	0	0.00	45.00	9	2,360	0.38%
2021/07/15	13	46.09	0	0.00	45.85	13	2,300	0.57%
2021/07/14	12	46.69	44	47.00	46.15	-32	2,248	-1.42%
2021/07/13	20	43.65	0	0.00	44.00	20	1,848	1.08%
2021/07/12	0	0.00	1	42.95	43.20	-1	1,833	-0.05%
2021/06/28	0	0.00	1	42.30	42.30	-1	2,172	-0.05%
2021/06/25	0	0.00	4	42.10	42.00	-4	2,200	-0.18%
2021/06/23	0	0.00	2	41.05	41.05	-2	2,305	-0.09%
2021/06/21	0	0.00	2	40.35	40.10	-2	2,365	-0.08%
2021/06/17	0	0.00	5	41.00	41.15	-5	2,589	-0.19%
2021/06/08	5	40.00	1	40.30	40.00	4	2,888	0.14%
2021/06/02	4	41.25	0	0.00	40.65	4	2,943	0.14%
2021/06/01	0	0.00	1	40.65	41.15	-1	2,940	-0.03%
2021/05/28	1	39.95	0	0.00	39.95	1	2,990	0.03%
2021/05/25	6	39.95	0	0.00	39.85	6	3,032	0.20%
2021/05/24	0	0.00	1	38.95	39.10	-1	3,059	-0.03%
2021/05/18	1	38.55	6	38.16	38.85	-5	3,251	-0.15%
2021/05/17	8	37.35	0	0.00	36.90	8	3,251	0.25%
2021/05/14	1	39.70	0	0.00	39.10	1	3,209	0.03%
2021/05/12	2	39.68	1	39.20	39.25	1	3,183	0.03%
2021/05/11	1	42.30	0	0.00	41.50	1	3,132	0.03%
2021/05/05	0	0.00	2	43.20	43.10	-2	3,143	-0.06%
2021/05/04	5	44.10	0	0.00	43.65	5	3,183	0.16%
2021/05/03	0	0.00	1	45.70	45.10	-1	3,291	-0.03%
2021/04/28	11	46.70	0	0.00	46.75	11	3,402	0.32%
2021/04/26	1	46.25	0	0.00	46.25	1	3,494	0.03%
2021/04/21	0	0.00	1	47.65	47.55	-1	3,881	-0.03%
2021/04/19	1	46.85	0	0.00	46.80	1	4,077	0.02%
2021/04/16	5	46.80	0	0.00	46.80	5	4,170	0.12%
2021/04/12	0	0.00	12	47.41	47.40	-12	4,822	-0.25%
2021/04/09	10	47.90	0	0.00	47.80	10	5,091	0.20%
2021/04/08	1	48.40	0	0.00	48.35	1	5,046	0.02%
2021/03/30	0	0.00	0.3	48.30	48.40	-0.3	5,393	0.00%
2021/03/18	2	48.50	3	48.03	48.05	-1	6,029	-0.02%
2021/03/17	1	48.25	2	47.95	47.85	-1	6,604	-0.02%
2021/03/11	0	0.00	0.1	45.95	46.60	-0.1	6,795	0.00%
2021/03/09	0	0.00	1	45.25	46.10	-1	6,962	-0.01%
2021/03/08	0.1	46.50	0	0.00	45.85	0.1	6,998	0.00%
2021/03/03	1	47.25	0	0.00	47.15	1	7,089	0.01%
2021/02/25	3	47.10	3	46.95	47.15	0	7,192	0.00%
2021/02/23	1	47.70	1	47.85	47.50	0	7,210	0.00%
2021/02/22	0	0.00	3	46.92	47.55	-3	7,116	-0.04%
2021/02/19	0	0.00	10	46.20	46.45	-10	7,059	-0.14%
2021/02/18	1	46.00	0	0.00	46.05	1	7,137	0.01%
2021/02/17	1	45.50	3	45.08	45.35	-2	7,136	-0.03%
2021/02/05	3	44.52	1	44.95	44.55	2	7,110	0.03%
2021/02/03	1	44.50	0	0.00	44.35	1	7,123	0.01%
2021/02/02	13	44.90	0	0.00	44.80	13	7,118	0.18%
2021/02/01	0	0.00	1	44.20	44.50	-1	7,110	-0.01%
2021/01/29	4	45.63	1	44.85	44.85	3	7,089	0.04%
2021/01/27	0	0.00	3	46.80	46.75	-3	7,024	-0.04%
2021/01/26	10	46.50	11	47.23	46.50	-1	7,000	-0.01%
2021/01/25	10	47.00	15	46.27	47.00	-5	6,957	-0.07%
2021/01/22	1	45.80	2	44.75	45.80	-1	6,817	-0.01%
2021/01/21	5	44.02	1	43.80	44.05	4	6,744	0.06%
2021/01/20	3	45.07	0	0.00	44.60	3	6,668	0.04%
2021/01/19	7	46.34	4	46.39	46.20	3	6,593	0.05%
2021/01/15	6	48.34	3	48.15	47.25	3	6,499	0.05%
2021/01/14	2	48.50	4	49.13	49.25	-2	6,351	-0.03%
2021/01/13	1	47.80	0	0.00	47.90	1	6,186	0.02%
2021/01/12	1	48.40	0	0.00	47.65	1	6,282	0.02%
2021/01/11	4	48.15	2	48.10	48.25	2	6,268	0.03%
2021/01/08	11	47.65	0	0.00	47.85	11	6,230	0.18%
2021/01/07	1	48.40	2	48.10	48.25	-1	6,210	-0.02%
2021/01/06	53	49.63	4.9	49.79	48.55	48.1	6,109	0.79%
2021/01/05	2	48.68	0	0.00	48.80	2	5,670	0.04%
2021/01/04	3	49.25	13.3	48.98	48.50	-10.3	5,539	-0.19%
2020/12/31	1	47.10	0	0.00	47.10	1	5,229	0.02%
2020/12/30	2	46.73	1	47.30	47.40	1	5,203	0.02%
2020/12/28	1	48.45	0	0.00	48.10	1	5,077	0.02%
2020/12/25	0	0.00	5	48.26	48.50	-5	4,927	-0.10%
2020/12/23	0	0.00	11	47.05	47.05	-11	4,716	-0.23%
2020/12/22	3	46.55	2	47.30	45.80	1	4,700	0.02%
2020/12/21	0	0.00	2	46.93	47.10	-2	4,638	-0.04%
2020/12/18	1	46.30	0	0.00	46.30	1	4,550	0.02%
2020/12/17	6	46.37	2	46.85	46.70	4	4,507	0.09%
2020/12/15	4	46.71	5	47.25	46.60	-1	4,289	-0.02%
2020/12/14	17	48.38	9	48.90	48.20	8	4,139	0.19%
2020/12/11	2	45.95	17	47.89	47.60	-15	3,748	-0.40%
2020/12/10	0	0.00	36	44.34	44.55	-36	3,138	-1.15%
2020/12/09	15	43.87	0	0.00	43.85	15	3,034	0.49%
2020/12/08	1	44.05	1	44.70	44.20	0	3,034	0.00%
2020/12/04	13	43.97	2	44.40	44.00	11	2,895	0.38%
2020/12/03	11	43.91	27	43.91	44.20	-16	2,851	-0.56%
2020/12/02	2	43.60	0	0.00	43.60	2	2,768	0.07%
2020/12/01	0	0.00	2	43.40	43.40	-2	2,770	-0.07%
2020/11/30	3	43.50	7	43.38	42.90	-4	2,867	-0.14%
2020/11/27	20	42.98	0	0.00	43.00	20	2,881	0.69%
2020/11/26	2	42.35	0	0.00	42.65	2	2,960	0.07%
2020/11/25	0	0.00	2	42.85	42.30	-2	2,982	-0.07%
2020/11/24	0	0.00	10	43.30	42.65	-10	2,981	-0.34%
2020/11/23	0	0.00	1	42.20	42.55	-1	2,876	-0.04%
2020/11/19	1	41.90	1	42.15	42.10	0	2,893	0.00%
2020/11/17	2	42.20	0	0.00	42.15	2	3,148	0.06%
2020/11/13	2	41.25	2	41.50	41.40	0	3,627	0.00%
2020/11/10	0	0.00	1	41.00	40.85	-1	3,747	-0.03%
2020/11/09	1	40.80	0	0.00	40.75	1	3,763	0.03%
2020/11/06	0	0.00	1	40.85	40.80	-1	3,828	-0.03%
2020/11/02	5	40.33	0	0.00	40.05	5	4,074	0.12%
2020/10/30	2	40.70	0	0.00	40.40	2	4,138	0.05%
2020/10/21	13	41.93	0	0.00	42.05	13	4,348	0.30%
2020/10/20	2	43.43	1	42.10	42.30	1	4,456	0.02%
2020/10/19	0	0.00	12	42.63	42.85	-12	4,359	-0.28%
2020/10/16	5	41.80	2	41.95	41.05	3	4,377	0.07%
2020/10/15	0	0.00	1	41.50	41.45	-1	4,529	-0.02%
2020/10/14	1	40.80	0	0.00	40.80	1	4,576	0.02%
2020/10/12	2	40.50	0	0.00	40.60	2	4,894	0.04%
2020/10/08	0	0.00	10	41.25	41.30	-10	4,945	-0.20%
2020/10/06	10	41.45	0	0.00	41.25	10	5,135	0.19%
2020/09/29	0	0.00	1	41.10	40.60	-1	5,813	-0.02%
2020/09/28	1	41.10	1	41.20	41.05	0	5,978	0.00%
2020/09/25	0	0.00	2	41.28	41.20	-2	6,077	-0.03%
2020/09/24	11	40.25	0	0.00	40.40	11	6,049	0.18%
2020/09/21	1	40.85	0	0.00	40.85	1	6,266	0.02%
2020/09/16	2	41.35	10	41.30	41.35	-8	6,514	-0.12%
2020/09/14	2	40.83	1	41.00	41.40	1	6,860	0.01%
2020/09/10	1	41.00	0	0.00	40.60	1	6,820	0.01%
2020/09/08	10	41.25	1	41.45	41.65	9	6,812	0.13%
2020/09/07	7	42.11	7	41.98	41.70	0	6,812	0.00%
2020/09/04	2	42.20	10	42.14	42.60	-8	6,795	-0.12%
2020/09/03	6	43.18	23	43.09	43.10	-17	6,761	-0.25%
2020/09/02	2	42.78	0	0.00	42.80	2	6,641	0.03%
2020/09/01	1	43.00	0	0.00	43.10	1	6,643	0.02%
2020/08/28	8	41.88	9	41.97	42.00	-1	6,577	-0.02%
2020/08/27	11	42.25	14	42.27	42.30	-3	6,576	-0.05%
2020/08/26	0	0.00	8	42.69	42.25	-8	6,550	-0.12%
2020/08/25	4	42.33	1	42.45	42.25	3	6,525	0.05%
2020/08/24	15	42.58	0	0.00	42.75	15	6,469	0.23%
2020/08/21	1	42.65	0	0.00	42.85	1	6,403	0.02%
2020/08/20	21	41.95	4	41.64	40.90	17	6,284	0.27%
2020/08/19	4	43.01	5	43.61	43.25	-1	6,081	-0.02%
2020/08/18	5	41.00	0.3	41.95	41.85	4.7	5,739	0.08%
2020/08/17	1	41.25	1.1	41.30	41.35	-0.1	5,670	0.00%
2020/08/13	1	40.20	1	40.60	40.40	0	5,632	0.00%
2020/08/12	1	40.70	0	0.00	40.70	1	5,622	0.02%
2020/08/10	0	0.00	3	41.30	41.00	-3	5,553	-0.05%
2020/08/07	0	0.00	2	41.48	41.15	-2	5,549	-0.04%
2020/08/05	1	41.00	1	41.45	41.45	0	5,439	0.00%
2020/08/04	1	40.95	22	41.15	40.85	-21	5,472	-0.38%
2020/08/03	10.2	40.50	0	0.00	40.50	10.2	5,366	0.19%
2020/07/31	10	39.75	0	0.00	39.75	10	5,363	0.19%
2020/07/29	0	0.00	2	39.55	39.35	-2	5,379	-0.04%
2020/07/28	11.4	39.46	0	0.00	39.00	11.4	5,409	0.21%
2020/07/27	2	40.28	17	40.27	39.90	-15	5,528	-0.27%
2020/07/24	4	42.31	3	41.87	41.50	1	5,541	0.02%
2020/07/23	0	0.00	21	41.75	42.35	-21	5,432	-0.39%
2020/07/22	5	41.60	201.3	41.14	41.35	-196.3	5,414	-3.63%	大賣/鉅額交易
2020/07/21	18	43.64	3	43.55	43.50	15	5,327	0.28%
2020/07/20	2	43.98	0	0.00	43.95	2	5,169	0.04%
2020/07/17	4	44.64	24	44.89	44.55	-20	5,089	-0.39%
2020/07/16	0	0.00	10	44.75	44.50	-10	4,903	-0.20%
2020/07/15	3.3	43.59	0	0.00	43.45	3.3	4,803	0.07%
2020/07/14	3	44.07	0	0.00	44.10	3	4,776	0.06%
2020/07/13	15	44.10	9	44.31	44.40	6	4,729	0.13%
2020/07/10	200.6	44.42	207	44.76	44.45	-6.4	4,649	-0.14%	大買/大賣/
2020/07/09	46	43.36	18	43.29	43.75	28	4,245	0.66%
2020/07/08	3	41.85	2	41.95	42.00	1	4,064	0.02%
2020/07/07	1	41.80	1	41.70	42.00	0	4,020	0.00%
2020/07/03	0	0.00	1	39.90	40.25	-1	3,836	-0.03%
2020/07/02	0	0.00	2	40.40	40.40	-2	3,898	-0.05%
2020/07/01	2	40.05	1	40.05	40.05	1	3,958	0.03%
2020/06/30	0	0.00	3	39.60	39.90	-3	3,875	-0.08%
2020/06/29	0	0.00	2	38.68	38.35	-2	3,815	-0.05%
2020/06/24	0	0.00	1	39.50	39.05	-1	3,795	-0.03%
2020/06/23	2	38.93	1	39.00	39.40	1	3,794	0.03%
2020/06/22	1	39.70	4	39.93	40.00	-3	3,668	-0.08%
2020/06/19	2	38.23	1	38.45	38.45	1	3,386	0.03%
2020/06/17	2	37.78	0	0.00	37.80	2	3,348	0.06%
2020/06/15	2	37.10	0	0.00	36.60	2	3,404	0.06%
2020/06/12	1	36.70	0	0.00	36.90	1	3,425	0.03%
2020/06/11	2	37.85	0	0.00	37.35	2	3,458	0.06%
2020/06/10	7	37.91	0	0.00	37.95	7	3,500	0.20%
2020/06/09	6	37.85	0	0.00	37.80	6	3,634	0.17%
2020/06/08	171	38.29	0	0.00	38.20	171	3,693	4.63%	大買/鉅額交易
2020/06/05	2	38.75	0	0.00	38.75	2	3,634	0.06%
2020/06/04	2	38.00	0	0.00	37.95	2	3,598	0.06%
2020/06/03	0	0.00	3	37.60	37.70	-3	3,619	-0.08%
2020/06/01	1	37.15	2	37.10	37.10	-1	3,607	-0.03%
2020/05/28	1	37.25	10	37.20	36.70	-9	3,613	-0.25%
2020/05/27	1	37.45	1	37.50	37.35	0	3,604	0.00%
2020/05/26	0	0.00	2	36.85	37.00	-2	3,549	-0.06%
2020/05/25	1	35.75	1	35.55	35.80	0	3,519	0.00%
2020/05/22	5	36.10	0	0.00	36.05	5	3,507	0.14%
2020/05/21	2	36.48	0	0.00	36.50	2	3,494	0.06%
2020/05/19	5	36.30	0	0.00	36.25	5	3,493	0.14%
2020/05/18	0	0.00	3	36.40	36.10	-3	3,519	-0.09%
2020/05/15	3	37.05	3	36.65	36.35	0	3,531	0.00%
2020/05/14	0	0.00	1	37.65	37.10	-1	3,515	-0.03%
2020/05/13	2	37.80	0	0.00	37.95	2	3,509	0.06%
2020/05/12	1	38.10	0	0.00	38.20	1	3,502	0.03%
2020/05/08	0	0.00	1	38.00	37.90	-1	3,389	-0.03%
2020/05/06	1	37.50	1	37.55	37.35	0	3,364	0.00%
2020/05/05	1	38.00	0	0.00	37.65	1	3,364	0.03%
2020/05/04	2	37.63	0	0.00	37.65	2	3,364	0.06%
2020/04/30	2	38.30	0	0.00	38.45	2	3,359	0.06%
2020/04/29	2	36.38	0	0.00	37.10	2	3,229	0.06%
2020/04/28	1	36.25	17	36.34	36.30	-16	3,230	-0.50%
2020/04/24	15	36.10	0	0.00	35.75	15	3,281	0.46%
2020/04/23	4	35.29	2	35.90	35.85	2	3,191	0.06%
2020/04/20	1	35.05	0	0.00	35.45	1	3,167	0.03%
2020/04/09	1	34.20	0	0.00	34.40	1	3,353	0.03%
2020/04/08	10	34.60	0	0.00	35.00	10	3,473	0.29%
2020/04/07	3	34.30	0	0.00	34.90	3	3,459	0.09%
2020/03/30	0	0.00	10	27.95	29.50	-10	3,626	-0.28%
2020/03/25	0	0.00	1	28.60	27.70	-1	3,579	-0.03%
2020/03/24	10	26.00	0	0.00	26.80	10	3,562	0.28%
2020/03/20	2	25.65	5	25.20	25.70	-3	3,597	-0.08%
2020/03/19	5	24.95	0	0.00	23.40	5	3,583	0.14%
2020/03/18	1	27.10	0	0.00	26.00	1	3,620	0.03%
2020/03/16	1	28.95	0.1	28.20	27.80	0.9	3,911	0.02%
2020/03/13	0	0.00	11	28.80	28.45	-11	4,071	-0.27%
2020/03/11	0	0.00	1	35.15	34.80	-1	3,992	-0.03%
2020/03/06	1	36.75	0	0.00	36.75	1	4,173	0.02%
2020/02/19	5	38.55	1	38.55	38.85	4	4,531	0.09%
2020/02/18	1	38.10	0	0.00	38.10	1	4,567	0.02%
2020/02/11	2	38.73	0	0.00	38.90	2	5,467	0.04%
2020/02/10	1	37.65	0	0.00	38.00	1	5,641	0.02%
2020/02/05	1	38.70	0	0.00	38.90	1	5,997	0.02%
2020/02/04	1	39.10	1	39.25	39.40	0	6,363	0.00%
2020/01/31	1	40.50	0	0.00	39.80	1	6,658	0.02%
2020/01/30	1	40.35	0	0.00	40.30	1	6,867	0.01%
2020/01/16	0	0.00	5	44.55	44.70	-5	7,236	-0.07%
2020/01/14	0	0.00	1	44.35	44.45	-1	8,362	-0.01%
2020/01/13	1	43.60	0	0.00	43.60	1	8,385	0.01%
2020/01/09	1	43.50	0	0.00	43.20	1	8,509	0.01%
2020/01/08	1	43.45	1	43.50	43.25	0	8,763	0.00%
2020/01/07	1	43.60	5	43.00	43.00	-4	8,956	-0.04%
2020/01/06	1	44.40	0	0.00	44.15	1	9,363	0.01%
2020/01/03	11	45.07	1	45.65	45.35	10	9,819	0.10%
2020/01/02	0	0.00	1	46.70	45.90	-1	10,112	-0.01%
2019/12/31	1	45.80	2	46.50	45.80	-1	10,155	-0.01%
2019/12/30	1	46.55	1	46.15	46.10	0	10,186	0.00%
2019/12/27	4	45.43	19	45.88	46.00	-15	10,049	-0.15%
2019/12/26	2	45.30	2	44.80	44.80	0	9,824	0.00%
2019/12/25	5	43.83	7	43.91	43.85	-2	9,696	-0.02%
2019/12/24	0	0.00	3	43.80	43.85	-3	9,720	-0.03%
2019/12/18	10	43.40	10	43.94	43.40	0	9,748	0.00%
2019/12/16	11	43.86	0	0.00	44.10	11	9,899	0.11%
2019/12/13	12	43.73	0.4	43.60	43.70	11.6	10,019	0.12%
2019/12/12	2	45.95	2	45.90	44.65	0	9,924	0.00%
2019/12/10	5	45.00	2	44.95	44.80	3	9,684	0.03%
2019/12/09	1	44.00	1	43.90	43.85	0	9,488	0.00%
2019/12/06	9	44.08	38	43.81	44.15	-29	9,472	-0.31%
2019/12/04	16	43.28	2.1	43.76	43.00	13.9	9,952	0.14%
2019/12/03	18	44.04	32.1	44.37	43.90	-14.1	9,913	-0.14%
2019/12/02	0	0.00	1	43.90	43.50	-1	9,777	-0.01%
2019/11/29	17	42.49	0	0.00	43.15	17	9,734	0.17%
2019/11/28	5	43.20	0	0.00	43.45	5	9,673	0.05%
2019/11/27	5	43.10	0	0.00	43.55	5	9,674	0.05%
2019/11/25	0	0.00	3	42.72	42.75	-3	9,633	-0.03%
2019/11/22	1	42.50	0	0.00	42.35	1	9,644	0.01%
2019/11/20	2	42.35	2	42.28	42.35	0	9,701	0.00%
2019/11/18	0	0.00	1	43.50	43.50	-1	9,730	-0.01%
2019/11/14	1	42.05	0	0.00	42.20	1	9,773	0.01%
2019/11/13	6	42.32	3	42.27	42.10	3	9,656	0.03%
2019/11/12	2	45.55	3	45.50	44.65	-1	9,317	-0.01%
2019/11/11	2	45.55	4	46.03	45.20	-2	9,183	-0.02%
2019/11/08	4	45.26	2	45.35	45.70	2	8,954	0.02%
2019/11/07	0	0.00	2	45.60	44.95	-2	8,821	-0.02%
2019/11/06	4	44.63	2	44.93	44.60	2	8,649	0.02%
2019/11/05	4	44.21	0	0.00	44.05	4	8,518	0.05%
2019/11/04	2	45.20	0	0.00	45.00	2	8,393	0.02%
2019/11/01	25	46.75	29	47.09	45.90	-4	8,267	-0.05%
2019/10/31	10	45.70	10	45.91	45.70	0	7,899	0.00%
2019/10/30	10	45.00	11	45.49	45.00	-1	7,712	-0.01%
2019/10/29	14	45.41	17	45.59	44.75	-3	7,522	-0.04%
2019/10/28	9	44.26	8	44.43	44.20	1	7,296	0.01%
2019/10/25	4	43.93	2	44.85	43.80	2	7,172	0.03%
2019/10/24	6	44.81	4	45.91	44.80	2	7,057	0.03%
2019/10/23	2	45.18	1	46.95	45.05	1	6,886	0.01%
2019/10/22	45	47.23	49	47.37	46.00	-4	6,665	-0.06%
2019/10/21	2	44.35	1	43.75	44.00	1	5,805	0.02%
2019/10/18	2	43.53	4	43.46	43.60	-2	5,744	-0.03%
2019/10/16	8	43.72	8	43.66	43.05	0	5,626	0.00%
2019/10/15	5	43.56	5	43.26	43.30	0	5,344	0.00%
2019/10/14	4	42.80	12	43.43	44.55	-8	5,150	-0.16%
2019/10/09	20	39.88	36	39.99	40.50	-16	4,702	-0.34%
2019/10/08	18	38.87	23	38.99	38.50	-5	4,309	-0.12%
2019/10/07	0	0.00	1	37.50	37.35	-1	4,173	-0.02%
2019/10/04	1	36.60	4	36.18	36.55	-3	4,071	-0.07%
2019/10/03	1	34.90	0	0.00	35.05	1	3,990	0.03%
2019/10/02	1	35.40	2	35.25	35.40	-1	3,985	-0.03%
2019/09/27	1	34.65	0	0.00	34.80	1	4,004	0.02%
2019/09/25	2	35.30	0	0.00	35.55	2	3,944	0.05%
2019/09/24	2	36.00	0	0.00	36.00	2	3,936	0.05%
2019/09/20	0	0.00	1	36.90	36.10	-1	3,869	-0.03%
2019/09/18	0	0.00	2	36.65	37.00	-2	3,653	-0.05%
2019/09/16	3	35.77	1	35.80	35.95	2	3,567	0.06%
2019/09/12	2	35.90	1	36.10	36.15	1	3,531	0.03%
2019/09/09	23	37.73	20	38.00	35.70	3	3,350	0.09%
2019/09/06	3	36.15	26	36.37	36.60	-23	3,022	-0.76%
2019/09/04	0	0.00	2	35.10	35.20	-2	2,855	-0.07%
2019/09/03	0	0.00	8	35.20	35.20	-8	2,837	-0.28%
2019/08/27	3	33.75	0	0.00	33.75	3	2,691	0.11%
2019/08/26	14	33.49	1	33.35	33.35	13	2,671	0.49%
2019/08/23	1	35.90	0	0.00	35.30	1	2,631	0.04%
2019/08/22	0	0.00	2	35.90	35.75	-2	2,602	-0.08%
2019/08/21	9	34.86	5	35.20	34.85	4	2,522	0.16%
2019/08/20	6	34.95	3	35.00	35.05	3	2,497	0.12%
2019/08/19	3	35.10	6	35.08	35.05	-3	2,432	-0.12%
2019/08/16	0	0.00	2	32.85	32.90	-2	2,354	-0.08%
2019/08/08	1	32.00	0	0.00	32.00	1	2,394	0.04%
2019/08/05	4	31.10	0	0.00	30.80	4	2,551	0.16%
2019/08/02	2	32.00	0	0.00	31.80	2	2,666	0.08%
2019/08/01	2	33.50	0	0.00	33.35	2	2,703	0.07%
2019/07/31	1	34.00	0	0.00	34.00	1	2,807	0.04%
2019/07/30	2	35.00	1	35.00	35.15	1	2,822	0.04%
2019/07/29	1	35.65	0	0.00	35.65	1	2,808	0.04%
2019/07/25	0	0.00	1	35.30	35.30	-1	2,875	-0.03%
2019/07/23	1	35.20	1	35.50	35.15	0	2,959	0.00%
2019/07/22	2	35.15	2	35.35	35.15	0	3,052	0.00%
2019/07/19	0	0.00	2	35.25	35.10	-2	3,036	-0.07%
2019/07/18	3	35.28	3	35.53	34.90	0	3,040	0.00%
2019/07/16	3	35.30	2	35.25	35.10	1	3,048	0.03%
2019/07/15	1	34.90	3	35.13	35.15	-2	3,079	-0.06%
2019/07/12	0	0.00	1	35.55	35.80	-1	3,119	-0.03%
2019/07/11	4	36.36	4	36.26	36.80	0	3,099	0.00%
2019/07/10	6	33.85	12	35.13	35.80	-6	2,908	-0.21%
2019/07/08	1	32.40	0	0.00	32.35	1	2,991	0.03%
2019/07/04	2	32.40	0	0.00	32.90	2	3,180	0.06%
2019/06/27	0	0.00	2	31.85	31.70	-2	3,904	-0.05%
2019/06/24	1	31.75	0	0.00	32.00	1	4,174	0.02%
2019/06/21	2	33.28	0	0.00	31.70	2	4,317	0.05%
2019/06/20	0	0.00	1	32.05	32.35	-1	4,331	-0.02%
2019/06/19	0	0.00	1	31.65	31.65	-1	4,389	-0.02%
2019/06/17	4	30.91	0	0.00	31.00	4	4,482	0.09%
2019/06/14	1	31.60	0	0.00	31.55	1	4,557	0.02%
2019/06/12	2	31.60	2	31.50	32.95	0	4,701	0.00%
2019/06/11	0	0.00	1	31.50	31.15	-1	4,830	-0.02%
2019/06/03	0	0.00	1	31.50	31.50	-1	6,445	-0.02%
2019/05/31	0	0.00	1	32.00	32.05	-1	6,806	-0.01%
2019/05/30	1	30.75	0	0.00	31.40	1	7,087	0.01%
2019/05/29	3	30.40	0	0.00	30.75	3	7,135	0.04%
2019/05/27	2	31.33	0	0.00	31.50	2	7,188	0.03%
2019/05/23	1	31.10	0	0.00	30.90	1	7,217	0.01%
2019/05/14	3	32.63	1	32.35	33.00	2	7,285	0.03%
2019/05/10	0	0.00	0.1	33.85	33.70	-0.1	7,109	0.00%
2019/05/09	3	35.63	3	35.28	35.45	0	6,976	0.00%
2019/05/08	0	0.00	2	36.10	35.35	-2	6,904	-0.03%
2019/05/07	2	37.40	0	0.00	37.35	2	6,796	0.03%
2019/05/03	2	38.38	0	0.00	39.00	2	6,703	0.03%
2019/05/02	4	38.66	2	38.15	38.80	2	6,634	0.03%
2019/04/30	3	37.07	3	37.50	37.50	0	6,546	0.00%
2019/04/29	4	38.11	2	38.53	37.50	2	6,501	0.03%
2019/04/26	19	38.98	20	39.14	38.95	-1	6,379	-0.02%
2019/04/25	2	37.80	3	37.90	37.95	-1	6,240	-0.02%
2019/04/23	5	38.00	0	0.00	37.95	5	6,208	0.08%
2019/04/22	2	38.53	1	38.55	38.65	1	6,181	0.02%
2019/04/19	7	38.08	5	37.77	37.70	2	6,119	0.03%
2019/04/17	3	40.12	1	39.95	39.20	2	5,932	0.03%
2019/04/16	1	39.55	2	40.05	39.50	-1	5,834	-0.02%
2019/04/15	2	38.70	3	39.33	40.20	-1	5,761	-0.02%
2019/04/12	5	39.71	4	40.65	38.95	1	5,677	0.02%
2019/04/11	3	40.18	0	0.00	40.05	3	5,554	0.05%
2019/04/10	1	42.50	0	0.00	41.10	1	5,459	0.02%
2019/04/09	5	42.15	1	41.95	42.90	4	5,339	0.07%
2019/04/08	8.1	43.65	7	45.63	43.05	1.1	5,252	0.02%
2019/04/03	32	42.79	39	42.85	43.45	-7	5,053	-0.14%
2019/04/02	0	0.00	1	39.50	39.50	-1	4,620	-0.02%
2019/03/29	0	0.00	1	39.20	39.20	-1	4,523	-0.02%
2019/03/28	0	0.00	2	39.60	39.05	-2	4,497	-0.04%
2019/03/27	35	40.61	34	40.61	40.75	1	4,438	0.02%
2019/03/26	25	39.48	30	39.63	39.00	-5	4,258	-0.12%
2019/03/25	5	37.70	0	0.00	38.00	5	4,125	0.12%
2019/03/22	2	39.05	1	38.40	38.25	1	4,042	0.02%
2019/03/21	0	0.00	1	37.85	38.65	-1	3,975	-0.03%
2019/03/20	13	38.25	9	38.19	38.15	4	3,961	0.10%
2019/03/19	10	38.00	7	38.28	38.00	3	3,894	0.08%
2019/03/18	2	38.23	1	38.50	38.65	1	3,804	0.03%
2019/03/15	1	40.00	1	39.70	38.50	0	3,726	0.00%
2019/03/13	36	39.78	40	39.92	40.30	-4	3,419	-0.12%
2019/03/12	5	38.67	4	39.13	37.55	1	3,078	0.03%
2019/03/11	3	37.55	15	38.21	38.60	-12	2,521	-0.48%
2019/03/08	1	33.95	0	0.00	35.10	1	2,187	0.05%
2019/03/07	0	0.00	7	35.00	35.10	-7	2,108	-0.33%
2019/03/06	6	33.45	8	34.14	34.70	-2	1,888	-0.11%
2019/03/05	3	30.45	10	32.62	31.95	-7	1,550	-0.45%
2019/03/04	0	0.00	11	29.70	30.40	-11	1,261	-0.87%
2019/02/26	1	28.35	0	0.00	28.35	1	1,179	0.08%
2019/02/25	1	27.40	0	0.00	27.95	1	1,128	0.09%
2019/02/19	1	27.85	1	27.85	28.00	0	1,301	0.00%
2019/02/15	1	26.15	2	26.90	26.90	-1	1,301	-0.08%
2018/12/04	1	25.10	0	0.00	25.65	1	1,453	0.07%
2018/11/26	0	0.00	2	24.10	24.10	-2	1,335	-0.15%
2018/11/23	2	23.90	0	0.00	24.15	2	1,337	0.15%
2018/11/22	0	0.00	2	24.63	24.35	-2	1,335	-0.15%
2018/11/21	1	23.95	0	0.00	24.10	1	1,312	0.08%
2018/11/16	2	23.95	1	24.10	24.00	1	1,240	0.08%
2018/11/15	2	22.90	13	23.32	23.45	-11	1,079	-1.02%
2018/11/14	10	21.80	0	0.00	21.35	10	956	1.05%
2018/11/09	0	0.00	2	21.45	21.55	-2	976	-0.20%
2018/10/23	1	21.25	0	0.00	20.80	1	1,131	0.09%
2018/10/11	5	22.00	0	0.00	21.85	5	1,110	0.45%
2018/10/02	0	0.00	1	26.15	26.30	-1	1,022	-0.10%
2018/09/27	1	26.10	0	0.00	25.95	1	1,038	0.10%
2018/09/26	6	26.00	0	0.00	26.10	6	1,034	0.58%
2018/09/17	1	28.20	0	0.00	28.20	1	920	0.11%
2018/08/28	5	28.05	0	0.00	28.10	5	990	0.51%
2018/08/27	10	27.66	0	0.00	27.75	10	1,000	1.00%
2018/08/03	1	30.80	0	0.00	30.80	1	1,063	0.09%
2018/08/01	0	0.00	1	33.05	33.05	-1	1,061	-0.09%
2018/07/27	5	33.10	0	0.00	33.00	5	1,061	0.47%
2018/07/19	1	32.55	0	0.00	32.55	1	1,094	0.09%
2018/07/05	0	0.00	1	32.15	31.80	-1	1,073	-0.09%
2018/07/03	0	0.00	2	32.35	32.15	-2	1,091	-0.18%
2018/06/22	2	34.45	0	0.00	34.45	2	1,049	0.19%
2018/06/08	0	0.00	3	36.10	36.05	-3	964	-0.31%
2018/06/07	1	36.30	0	0.00	36.30	1	961	0.10%
2018/05/30	1	35.10	0	0.00	35.05	1	966	0.10%
2018/05/29	5	35.45	1	35.60	35.40	4	969	0.41%
2018/05/24	1	35.25	0	0.00	35.20	1	968	0.10%
2018/05/22	3	35.50	0	0.00	35.55	3	984	0.30%
2018/05/21	0	0.00	2	35.10	35.15	-2	1,002	-0.20%
2018/05/18	5	35.30	0	0.00	35.05	5	1,007	0.50%
2018/05/17	2	35.60	0	0.00	35.75	2	1,004	0.20%
2018/05/16	1	36.80	1	35.65	35.55	0	991	0.00%
2018/05/11	0	0.00	0.5	41.00	41.00	-0.5	988	-0.05%
2018/05/09	0	0.00	4	40.20	41.00	-4	998	-0.40%
2018/04/30	4	38.45	0	0.00	38.75	4	990	0.40%
2018/04/27	0	0.00	1	38.85	38.80	-1	987	-0.10%
2018/04/25	2	39.60	0	0.00	39.50	2	1,011	0.20%
2018/04/11	0	0.00	1	40.65	40.40	-1	1,136	-0.09%
2018/03/28	0	0.00	0	41.30	41.05	0	1,215	0.00%
2018/03/27	2	41.00	0	0.00	41.00	2	1,225	0.16%
2018/03/26	0.4	40.35	0	0.00	40.35	0.4	1,239	0.03%
2018/03/22	1	42.20	0	0.00	41.70	1	1,372	0.07%
2018/03/19	1	42.50	0	0.00	42.40	1	1,537	0.07%
2018/03/15	0	0.00	0.2	43.00	43.10	-0.2	1,668	-0.01%
2018/03/08	1	42.90	0	0.00	42.90	1	1,811	0.06%
2018/03/07	2	43.05	2	42.50	42.85	0	1,843	0.00%
2018/03/05	2	42.15	0	0.00	41.50	2	1,829	0.11%
2018/02/26	6	42.28	0	0.00	42.30	6	2,002	0.30%
2018/02/23	0.3	42.20	0	0.00	42.15	0.3	2,005	0.02%
2018/02/06	3	42.35	0	0.00	41.75	3	2,182	0.14%
2018/02/01	2	46.20	0	0.00	46.15	2	2,287	0.09%
2018/01/30	1	46.75	1	46.60	46.75	0	2,477	0.00%
2018/01/26	1	45.45	0	0.00	45.50	1	2,505	0.04%
2018/01/12	1	47.80	0	0.00	47.80	1	3,009	0.03%
2018/01/10	1	48.10	0	0.00	48.10	1	3,084	0.03%
2018/01/09	1	48.25	0	0.00	48.00	1	3,122	0.03%
2018/01/08	1	49.10	0	0.00	48.70	1	3,146	0.03%
2018/01/02	3	49.58	0	0.00	49.30	3	3,458	0.09%