正崴 (2392)-兆豐-大安券商分點個股進出

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
45.50
漲跌
▲0.10
漲幅
+0.22%
成交量
1,006張
產業
上市電子零組件類股
590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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/26	3	45.48	3	45.88	45.50	0	2,404	0.00%
2024/04/25	3	45.63	0	0.00	45.40	3	2,422	0.12%
2024/04/23	0	0.00	1	44.60	44.60	-1	2,415	-0.04%
2024/04/19	2	44.93	1	44.40	44.40	1	2,430	0.04%
2024/04/18	0	0.00	8	46.44	46.25	-8	2,388	-0.33%
2024/04/16	3	43.48	0	0.00	43.50	3	2,351	0.13%
2024/04/15	1	45.80	0	0.00	45.80	1	2,301	0.04%
2024/04/12	0	0.00	2	46.35	46.25	-2	2,301	-0.09%
2024/04/11	6	46.02	0	0.00	45.85	6	2,300	0.26%
2024/04/10	1	46.40	0	0.00	46.65	1	2,389	0.04%
2024/04/08	1	46.00	0	0.00	45.90	1	2,389	0.04%
2024/04/03	4	46.31	0	0.00	46.35	4	2,378	0.17%
2024/03/29	1	46.75	1	48.50	46.40	0	2,313	0.00%
2024/03/28	1	46.45	0	0.00	46.00	1	2,161	0.05%
2024/03/27	3	47.17	7	47.01	47.10	-4	2,122	-0.19%
2024/03/26	2	45.13	0	0.00	44.85	2	2,030	0.10%
2024/03/25	0	0.00	3	45.60	45.15	-3	2,077	-0.14%
2024/03/21	0	0.00	6	44.89	44.90	-6	2,252	-0.27%
2024/03/19	0	0.00	1	44.15	44.05	-1	2,418	-0.04%
2024/03/18	1	44.00	2	44.00	44.00	-1	2,711	-0.04%
2024/03/15	1	45.15	0	0.00	44.15	1	3,287	0.03%
2024/03/14	2	44.35	0	0.00	44.40	2	3,448	0.06%
2024/03/13	1	45.10	0	0.00	45.15	1	3,437	0.03%
2024/03/12	3	44.77	1	45.20	45.20	2	3,402	0.06%
2024/03/08	1	44.05	2	44.90	43.95	-1	3,332	-0.03%
2024/03/07	4	45.44	0	0.00	45.45	4	3,320	0.12%
2024/03/06	3	46.10	3	46.30	46.05	0	3,334	0.00%
2024/03/05	4	45.98	4	46.55	46.50	0	3,341	0.00%
2024/02/27	2	44.00	2	44.60	44.50	0	3,421	0.00%
2024/02/20	1	43.50	1	43.50	43.50	0	3,318	0.00%
2024/02/15	3	42.62	0	0.00	42.85	3	3,317	0.09%
2024/01/22	1	44.00	0	0.00	44.35	1	3,319	0.03%
2024/01/17	0	0.00	1	44.20	44.15	-1	3,288	-0.03%
2024/01/16	0	0.00	1	44.50	44.65	-1	3,273	-0.03%
2024/01/12	2	44.73	0	0.00	44.60	2	3,252	0.06%
2024/01/11	1	44.50	0	0.00	44.75	1	3,265	0.03%
2023/12/25	1	48.20	0	0.00	48.10	1	3,137	0.03%
2023/12/20	2	49.90	0	0.00	49.90	2	3,185	0.06%
2023/12/14	0	0.00	4	49.73	50.00	-4	3,012	-0.13%
2023/12/13	6	50.83	1	50.60	49.60	5	2,903	0.17%
2023/12/12	0	0.00	59	50.43	51.60	-59	2,612	-2.26%
2023/12/06	0	0.00	1	44.70	45.00	-1	1,967	-0.05%
2023/12/01	0	0.00	1	44.90	44.90	-1	1,982	-0.05%
2023/11/30	0	0.00	3	44.30	44.10	-3	2,001	-0.15%
2023/11/28	0	0.00	20	43.93	43.90	-20	2,078	-0.96%
2023/11/15	0	0.00	19	40.98	41.00	-19	2,289	-0.83%
2023/11/03	2	38.75	0	0.00	38.80	2	2,484	0.08%
2023/10/31	5	38.60	0	0.00	38.45	5	2,523	0.20%
2023/10/25	0	0.00	2	39.55	39.55	-2	2,609	-0.08%
2023/10/19	7	39.24	0	0.00	39.25	7	2,886	0.24%
2023/10/18	13	40.17	0	0.00	39.80	13	2,917	0.45%
2023/10/17	3	40.50	0	0.00	40.70	3	2,916	0.10%
2023/10/16	4	40.65	0	0.00	40.75	4	2,938	0.14%
2023/10/06	0	0.00	5	41.15	41.35	-5	2,980	-0.17%
2023/10/05	0	0.00	2	41.25	40.95	-2	2,995	-0.07%
2023/10/04	7	40.43	0	0.00	40.80	7	3,002	0.23%
2023/09/28	0	0.00	4	41.15	40.90	-4	3,106	-0.13%
2023/09/27	2	40.20	0	0.00	40.35	2	3,132	0.06%
2023/09/26	5	41.16	0	0.00	40.95	5	3,146	0.16%
2023/09/25	0	0.00	1	42.55	41.90	-1	3,118	-0.03%
2023/09/22	1	41.15	0	0.00	41.40	1	3,061	0.03%
2023/09/20	2	42.00	0	0.00	41.85	2	3,045	0.07%
2023/09/14	5	43.70	0	0.00	43.50	5	2,939	0.17%
2023/09/11	1	43.60	1	43.90	43.80	0	2,894	0.00%
2023/08/31	2	46.55	7	46.79	46.65	-5	2,656	-0.19%
2023/08/30	5	45.45	0	0.00	45.80	5	2,554	0.20%
2023/08/29	0	0.00	1	44.25	44.10	-1	2,428	-0.04%
2023/08/16	0	0.00	23	42.43	42.35	-23	2,277	-1.01%
2023/08/15	0	0.00	10	40.30	42.20	-10	2,221	-0.45%
2023/08/08	0	0.00	1	39.95	40.00	-1	2,112	-0.05%
2023/07/31	3	39.27	0	0.00	39.00	3	2,043	0.15%
2023/07/28	3	39.25	0	0.00	39.70	3	2,008	0.15%
2023/07/27	7	40.01	0	0.00	40.00	7	1,985	0.35%
2023/07/26	2	40.50	2	40.65	40.50	0	1,964	0.00%
2023/07/25	0	0.00	2	43.00	43.30	-2	1,855	-0.11%
2023/07/24	0	0.00	5	42.85	43.05	-5	1,768	-0.28%
2023/07/21	0	0.00	5	42.30	42.95	-5	1,720	-0.29%
2023/07/20	2	42.30	0	0.00	42.20	2	1,692	0.12%
2023/07/19	3	42.90	0	0.00	42.80	3	1,639	0.18%
2023/07/18	5	43.56	0	0.00	43.25	5	1,633	0.31%
2023/07/17	5	43.60	1	43.65	43.95	4	1,619	0.25%
2023/07/14	5	42.97	0	0.00	43.00	5	1,631	0.31%
2023/07/13	1	43.25	0	0.00	42.95	1	1,683	0.06%
2023/07/11	5	43.35	0	0.00	43.05	5	1,709	0.29%
2023/07/07	10	43.90	5	43.45	43.25	5	1,869	0.27%
2023/07/04	0	0.00	2	43.00	43.25	-2	1,720	-0.12%
2023/06/28	0	0.00	0.3	42.00	42.00	-0.3	1,691	-0.02%
2023/06/27	2	42.23	0	0.00	42.25	2	1,705	0.12%
2023/06/21	0	0.00	1	41.90	41.90	-1	1,884	-0.05%
2023/06/15	2	41.70	0	0.00	41.55	2	1,872	0.11%
2023/06/09	1	41.00	0	0.00	41.05	1	1,790	0.06%
2023/06/02	0	0.00	5	41.60	41.75	-5	1,802	-0.28%
2023/06/01	2	41.60	20	41.76	41.65	-18	1,802	-1.00%
2023/05/31	1	41.60	0	0.00	41.65	1	1,784	0.06%
2023/05/26	2	39.90	0	0.00	40.00	2	1,734	0.12%
2023/05/25	1	40.20	0	0.00	40.10	1	1,743	0.06%
2023/05/24	2	40.35	0	0.00	40.50	2	1,745	0.11%
2023/05/23	5	40.47	0	0.00	40.40	5	1,756	0.28%
2023/05/19	2	40.05	0	0.00	40.05	2	1,758	0.11%
2023/05/17	5	39.78	0	0.00	39.90	5	1,761	0.28%
2023/05/16	5	39.49	0	0.00	39.50	5	1,757	0.28%
2023/05/15	1	38.90	1	39.50	39.50	0	1,763	0.00%
2023/05/04	1	42.00	0	0.00	42.15	1	1,946	0.05%
2023/04/27	0	0.00	1	41.30	41.15	-1	1,989	-0.05%
2023/04/26	0	0.00	2	40.95	41.30	-2	1,981	-0.10%
2023/04/20	1	42.60	0	0.00	42.35	1	1,929	0.05%
2023/04/18	0	0.00	2	43.53	42.95	-2	1,859	-0.11%
2023/04/13	4	43.19	2	43.40	43.05	2	1,728	0.12%
2023/04/12	9	42.94	8	43.04	43.15	1	1,639	0.06%
2023/03/30	1	41.40	1	41.70	41.35	0	1,482	0.00%
2023/03/28	0	0.00	8	41.40	41.40	-8	1,476	-0.54%
2023/03/27	8	43.30	15	42.02	41.70	-7	1,461	-0.48%
2023/03/24	1	40.85	1	41.85	42.85	0	1,396	0.00%
2023/03/21	0	0.00	2	39.80	39.40	-2	1,182	-0.17%
2023/03/09	5	40.80	5	40.45	40.30	0	1,400	0.00%
2023/03/03	1	39.30	0	0.00	39.30	1	1,789	0.06%
2023/03/01	4	38.95	0	0.00	39.00	4	1,778	0.22%
2023/02/24	3	39.75	0	0.00	39.90	3	1,752	0.17%
2023/02/23	3	39.93	0	0.00	39.90	3	1,738	0.17%
2023/02/22	0	0.00	0.3	40.00	40.00	-0.3	1,728	-0.02%
2023/02/20	2	40.05	0	0.00	40.05	2	1,730	0.12%
2023/02/17	3	40.07	2	39.80	40.05	1	1,741	0.06%
2023/02/16	2	40.00	0	0.00	40.10	2	1,780	0.11%
2023/02/14	2	40.10	2	40.05	40.15	0	1,819	0.00%
2023/02/08	0	0.00	2	40.35	40.35	-2	1,776	-0.11%
2023/02/06	1	39.85	0	0.00	40.10	1	1,736	0.06%
2023/02/02	1	39.40	0	0.00	39.55	1	1,646	0.06%
2023/01/31	1	38.35	2	38.48	38.55	-1	1,595	-0.06%
2023/01/16	0	0.00	0.7	36.80	36.70	-0.7	1,555	-0.05%
2022/12/19	1	37.70	0	0.00	37.85	1	2,122	0.05%
2022/12/02	6	39.56	6	39.91	39.90	0	1,934	0.00%
2022/11/30	0	0.00	1	39.20	39.40	-1	1,783	-0.06%
2022/11/29	0.9	39.17	6	39.10	38.80	-5.2	1,697	-0.30%
2022/11/28	0.2	37.70	2	37.45	38.20	-1.9	1,540	-0.12%
2022/11/25	1	36.90	2.5	37.06	36.35	-1.5	1,451	-0.10%
2022/11/18	0	0.00	1.8	35.83	35.70	-1.8	1,428	-0.13%
2022/11/17	1.1	35.64	0	0.00	35.55	1.1	1,444	0.08%
2022/11/16	0.1	35.45	0	0.00	35.30	0.1	1,460	0.00%
2022/11/14	0.3	35.78	0	0.00	35.75	0.3	1,600	0.02%
2022/11/11	0.2	35.40	0	0.00	34.70	0.2	1,623	0.01%
2022/11/09	0.2	35.20	0	0.00	35.40	0.2	1,645	0.01%
2022/11/03	0	0.00	10	34.25	34.30	-10	1,609	-0.62%
2022/10/21	1	34.20	0	0.00	34.40	1	1,560	0.06%
2022/10/13	0	0.00	1	36.60	34.80	-1	1,383	-0.07%
2022/10/12	1	36.75	2	36.75	37.20	-1	1,324	-0.08%
2022/10/11	2	37.38	2.1	36.64	36.35	-0.1	1,265	0.00%
2022/10/07	3	37.27	2	37.08	37.25	1	1,124	0.09%
2022/09/26	0.1	33.65	0	0.00	33.45	0.1	956	0.01%
2022/09/21	1	35.60	0	0.00	35.60	1	946	0.11%
2022/09/15	1	36.95	0	0.00	36.85	1	950	0.11%
2022/08/22	0	0.00	0.1	38.25	37.35	-0.1	816	-0.01%
2022/08/19	1	38.55	3.1	37.56	38.25	-2.1	759	-0.28%
2022/08/18	1	36.95	0.1	36.70	36.95	0.9	642	0.14%
2022/08/17	0.1	35.15	0.1	36.25	36.40	-0.1	582	-0.01%
2022/08/16	0.1	34.60	0.1	34.70	34.85	0.1	524	0.01%
2022/08/15	0	0.00	1	34.15	34.15	-1	510	-0.20%
2022/08/12	0.1	33.25	0	0.00	33.40	0.1	500	0.02%
2022/08/11	0.1	32.70	0	0.00	32.80	0.1	494	0.01%
2022/08/10	0.1	32.50	0	0.00	32.50	0.1	493	0.01%
2022/07/28	1	32.25	0	0.00	32.15	1	486	0.21%
2022/07/25	1	32.30	0	0.00	32.25	1	489	0.20%
2022/07/21	0	0.00	7	31.60	31.70	-7	509	-1.37%
2022/07/20	0	0.00	1	31.75	31.55	-1	508	-0.20%
2022/07/19	3	31.45	0	0.00	31.45	3	511	0.59%
2022/07/18	0	0.00	1	32.70	32.65	-1	514	-0.19%
2022/07/15	6	32.10	0	0.00	32.10	6	500	1.20%
2022/06/23	0	0.00	0.2	33.82	33.95	-0.2	579	-0.03%
2022/06/22	0	0.00	0.1	33.90	33.95	-0.1	590	-0.01%
2022/06/09	0	34.88	0	0.00	34.75	0	596	0.01%
2022/06/01	0	35.15	0	0.00	35.10	0	621	0.01%
2022/05/31	0.1	34.60	0	0.00	34.90	0.1	624	0.01%
2022/05/11	1	33.30	0	0.00	33.30	1	689	0.15%
2022/05/05	2	34.40	0	0.00	34.40	2	699	0.29%
2022/04/13	0	0.00	0	35.55	35.50	0	1,170	0.00%
2022/04/12	0	0.00	1	35.55	35.25	-1	1,436	-0.07%
2022/03/21	0	0.00	2.1	38.16	38.20	-2.1	1,590	-0.13%
2022/03/16	0	0.00	0.1	37.70	37.60	-0.1	1,588	-0.01%
2022/03/15	0	0.00	1	37.70	37.70	-1	1,594	-0.06%
2022/02/14	1.1	38.25	0	0.00	38.15	1.1	1,700	0.06%
2022/02/09	0.1	38.90	0	0.00	39.05	0.1	1,698	0.01%
2022/02/08	0	38.70	0	0.00	38.85	0	1,700	0.00%
2022/01/11	1	39.50	0	0.00	39.50	1	1,678	0.06%
2022/01/07	1	42.00	0	0.00	40.70	1	1,623	0.06%
2022/01/06	97	42.24	103	42.50	41.80	-6	1,541	-0.39%	大賣/
2022/01/05	6	42.43	9	42.04	42.80	-3	1,360	-0.22%
2022/01/04	20	41.75	20	40.90	40.80	0	1,101	0.00%
2021/12/30	0	39.50	0	0.00	39.55	0	963	0.00%
2021/12/27	2	39.50	0	0.00	39.40	2	1,041	0.19%
2021/12/20	3	38.55	0	0.00	38.55	3	1,049	0.29%
2021/12/08	0	0.00	6	38.55	38.50	-6	1,076	-0.56%
2021/12/07	1	38.15	0	0.00	38.15	1	1,069	0.09%
2021/12/03	4	38.08	0	0.00	38.15	4	1,082	0.37%
2021/11/30	1	38.40	5	38.55	38.40	-4	1,074	-0.37%
2021/11/29	1	38.20	0	0.00	38.20	1	1,076	0.09%
2021/11/26	0	0.00	1	38.70	38.80	-1	1,086	-0.09%
2021/11/25	0	0.00	1	39.45	39.50	-1	1,083	-0.09%
2021/11/24	1	39.10	0	0.00	39.65	1	1,082	0.09%
2021/11/23	0	39.60	0	0.00	39.05	0	1,079	0.00%
2021/11/22	0	0.00	12	39.57	39.70	-12	1,045	-1.15%
2021/11/18	2	39.25	0	0.00	39.20	2	1,034	0.19%
2021/11/17	0	0.00	1	39.05	39.55	-1	1,021	-0.10%
2021/11/16	1	38.75	0	0.00	38.85	1	999	0.10%
2021/11/15	8	38.59	3	38.60	38.65	5	998	0.50%
2021/11/12	1	38.90	0	0.00	38.90	1	991	0.10%
2021/11/11	2	38.90	10	38.95	38.90	-8	1,004	-0.80%
2021/11/08	1	38.65	0	0.00	38.60	1	1,031	0.10%
2021/11/05	0	38.80	0	0.00	38.95	0	1,043	0.00%
2021/11/04	2	38.90	0	0.00	39.00	2	1,053	0.19%
2021/10/28	0	0.00	2	38.65	39.05	-2	1,046	-0.19%
2021/10/27	3	37.73	0	0.00	37.80	3	1,025	0.29%
2021/09/29	0	0.00	5	37.51	37.50	-5	1,819	-0.27%
2021/09/27	1	38.15	0	0.00	37.95	1	1,851	0.05%
2021/09/17	1	37.15	0	0.00	36.90	1	1,883	0.05%
2021/09/16	1	37.45	0	0.00	37.35	1	1,891	0.05%
2021/09/10	1	37.75	0	0.00	37.90	1	1,936	0.05%
2021/09/02	12	38.64	0	0.00	38.35	12	1,994	0.60%
2021/09/01	0	0.00	12	38.60	38.60	-12	1,996	-0.60%
2021/08/24	1	38.40	0	0.00	38.40	1	2,039	0.05%
2021/08/20	1	37.70	0	0.00	37.55	1	2,072	0.05%
2021/08/19	6	37.99	0	0.00	37.75	6	2,078	0.29%
2021/08/18	2	37.85	0	0.00	38.50	2	2,080	0.10%
2021/08/16	1	38.30	0	0.00	38.40	1	2,086	0.05%
2021/08/06	1	40.85	0	0.00	40.85	1	2,197	0.05%
2021/08/05	0	41.20	0	0.00	41.10	0	2,223	0.00%
2021/08/04	1	40.55	0	0.00	40.30	1	2,282	0.04%
2021/08/02	1	40.25	0	0.00	40.45	1	2,335	0.04%
2021/07/30	1	40.35	0	0.00	40.40	1	2,345	0.04%
2021/07/29	1	40.80	0	0.00	40.85	1	2,357	0.04%
2021/07/27	2	41.45	0	0.00	41.20	2	2,410	0.08%
2021/07/21	2	41.05	1	40.60	40.60	1	2,469	0.04%
2021/07/20	2	41.45	1	41.60	41.35	1	2,457	0.04%
2021/07/19	2	45.00	0	0.00	45.00	2	2,360	0.08%
2021/07/16	2	45.33	0	0.00	45.30	2	2,335	0.09%
2021/07/14	6	46.70	35	47.18	46.15	-29	2,248	-1.29%
2021/07/08	0	0.00	1	42.80	43.00	-1	1,891	-0.05%
2021/07/06	5	43.35	2	43.35	43.40	3	1,954	0.15%
2021/07/05	5	43.40	0	0.00	43.35	5	2,016	0.25%
2021/06/29	0	0.00	1	42.00	41.90	-1	2,156	-0.05%
2021/06/28	0	0.00	1	42.25	42.30	-1	2,172	-0.05%
2021/06/25	0	42.10	0	0.00	42.00	0	2,200	0.00%
2021/06/18	5	40.80	1	40.80	40.90	4	2,524	0.16%
2021/06/17	2	41.00	0	0.00	41.15	2	2,589	0.08%
2021/06/16	0	0.00	5	40.55	40.55	-5	2,646	-0.19%
2021/06/15	2	40.60	2	40.53	40.35	0	2,701	0.00%
2021/06/07	0	0.00	1	40.50	40.35	-1	2,901	-0.03%
2021/06/04	1	40.45	0	0.00	40.40	1	2,906	0.03%
2021/06/03	0	40.95	0	0.00	40.85	0	2,918	0.00%
2021/06/01	2	41.07	0	0.00	41.15	2	2,940	0.07%
2021/05/31	1	40.15	0	0.00	40.20	1	2,949	0.03%
2021/05/25	0	40.20	0	0.00	39.85	0	3,032	0.00%
2021/05/17	0	0.00	5	37.10	36.90	-5	3,251	-0.15%
2021/05/12	0	38.50	0	0.00	39.25	0	3,183	0.00%
2021/04/28	0	0.00	1	46.75	46.75	-1	3,402	-0.03%
2021/04/27	10	46.95	1	47.00	46.55	9	3,484	0.26%
2021/04/26	2	46.33	1	46.25	46.25	1	3,494	0.03%
2021/04/22	0.2	47.55	0	0.00	46.35	0.2	3,742	0.01%
2021/04/21	0	0.00	1	47.10	47.55	-1	3,881	-0.03%
2021/04/20	0	0.00	1	47.30	47.30	-1	3,910	-0.03%
2021/04/15	1	46.25	0	0.00	46.20	1	4,219	0.02%
2021/04/14	2	45.80	0	0.00	46.40	2	4,309	0.05%
2021/04/13	3	47.00	0	0.00	46.65	3	4,709	0.06%
2021/04/12	7	47.53	0	0.00	47.40	7	4,822	0.15%
2021/04/08	0	0.00	10	48.35	48.35	-10	5,046	-0.20%
2021/04/07	0	0.00	0	48.65	48.70	0	5,034	0.00%
2021/04/01	5	47.78	0	0.00	47.75	5	5,204	0.10%
2021/03/30	3	47.92	1	48.00	48.40	2	5,393	0.04%
2021/03/29	2	47.80	0	0.00	48.05	2	5,491	0.04%
2021/03/24	2	48.45	0	0.00	48.50	2	5,578	0.04%
2021/03/23	0	0.00	1	50.00	48.90	-1	5,660	-0.02%
2021/03/22	0	0.00	5	48.50	48.85	-5	5,619	-0.09%
2021/03/18	5	48.00	7	48.04	48.05	-2	6,029	-0.03%
2021/03/17	0	0.00	1	47.85	47.85	-1	6,604	-0.02%
2021/03/16	1	47.00	0	0.00	47.05	1	6,611	0.02%
2021/03/10	0	0.00	2	45.95	45.95	-2	6,845	-0.03%
2021/03/09	0	0.00	3	45.50	46.10	-3	6,962	-0.04%
2021/03/03	2	46.70	0	0.00	47.15	2	7,089	0.03%
2021/03/02	1	46.30	0	0.00	46.30	1	7,058	0.01%
2021/02/26	0	0.00	2	46.45	46.95	-2	7,067	-0.03%
2021/02/19	0	0.00	15	46.30	46.45	-15	7,059	-0.21%
2021/02/18	2	46.05	1	45.80	46.05	1	7,137	0.01%
2021/02/05	0	0.00	1	44.65	44.55	-1	7,110	-0.01%
2021/02/03	1	44.50	0	0.00	44.35	1	7,123	0.01%
2021/01/29	3	44.93	0	0.00	44.85	3	7,089	0.04%
2021/01/28	2	46.00	0	0.00	45.90	2	7,043	0.03%
2021/01/25	4	46.80	5	47.08	47.00	-1	6,957	-0.01%
2021/01/22	1	44.50	0	0.00	45.80	1	6,817	0.01%
2021/01/20	5	45.21	0	0.00	44.60	5	6,668	0.07%
2021/01/19	0	0.00	2	46.40	46.20	-2	6,593	-0.03%
2021/01/18	2	45.90	1	45.80	46.15	1	6,568	0.02%
2021/01/15	3	47.27	0	0.00	47.25	3	6,499	0.05%
2021/01/14	3	49.32	2	48.88	49.25	1	6,351	0.02%
2021/01/13	1	47.55	0	0.00	47.90	1	6,186	0.02%
2021/01/06	27	49.35	22	48.50	48.55	5	6,109	0.08%
2021/01/05	4	48.75	4	48.63	48.80	0	5,670	0.00%
2021/01/04	4	49.08	3	49.03	48.50	1	5,539	0.02%
2020/12/31	1	47.20	0	0.00	47.10	1	5,229	0.02%
2020/12/28	1	48.25	2	48.18	48.10	-1	5,077	-0.02%
2020/12/25	59	47.50	58	47.40	48.50	1	4,927	0.02%
2020/12/23	2	46.93	17	47.11	47.05	-15	4,716	-0.32%
2020/12/22	12	47.07	1	46.95	45.80	11	4,700	0.23%
2020/12/21	1	46.65	1	47.10	47.10	0	4,638	0.00%
2020/12/17	0	0.00	1	47.20	46.70	-1	4,507	-0.02%
2020/12/16	1	47.75	1	47.40	47.40	0	4,408	0.00%
2020/12/15	1	47.65	0	0.00	46.60	1	4,289	0.02%
2020/12/14	8	47.98	5	48.45	48.20	3	4,139	0.07%
2020/12/11	16	46.56	14	47.11	47.60	2	3,748	0.05%
2020/12/10	3	44.46	0	0.00	44.55	3	3,138	0.10%
2020/12/07	0	0.00	2	44.30	44.40	-2	2,953	-0.07%
2020/12/03	0	0.00	1	44.20	44.20	-1	2,851	-0.04%
2020/11/30	0	0.00	2	43.20	42.90	-2	2,867	-0.07%
2020/11/27	2	43.05	11	43.01	43.00	-9	2,881	-0.31%
2020/11/25	1	42.70	0	0.00	42.30	1	2,982	0.03%
2020/11/24	5	42.73	4	43.11	42.65	1	2,981	0.03%
2020/11/23	4	42.60	1	42.65	42.55	3	2,876	0.10%
2020/11/18	0	0.00	5	42.20	42.10	-5	2,974	-0.17%
2020/11/17	6	42.09	1	42.30	42.15	5	3,148	0.16%
2020/11/16	0	0.00	5	41.65	41.60	-5	3,284	-0.15%
2020/11/12	6	41.67	0	0.00	41.50	6	3,711	0.16%
2020/11/11	2	40.95	0	0.00	41.05	2	3,734	0.05%
2020/11/02	0	0.00	5	40.10	40.05	-5	4,074	-0.12%
2020/10/29	2	41.00	0	0.00	41.00	2	4,260	0.05%
2020/10/28	0	0.00	2	42.23	41.65	-2	4,268	-0.05%
2020/10/26	2	42.10	0	0.00	42.30	2	4,270	0.05%
2020/10/21	0	0.00	83	42.07	42.05	-83	4,348	-1.91%
2020/10/20	14	42.29	14	42.32	42.30	0	4,456	0.00%
2020/10/19	2	42.78	6	42.51	42.85	-4	4,359	-0.09%
2020/10/16	84	42.00	1	41.45	41.05	83	4,377	1.90%
2020/10/14	0	0.00	2	40.90	40.80	-2	4,576	-0.04%
2020/10/13	2	40.35	0	0.00	40.35	2	4,787	0.04%
2020/10/08	0	0.00	3	41.60	41.30	-3	4,945	-0.06%
2020/09/30	0	0.00	4	41.00	40.90	-4	5,753	-0.07%
2020/09/29	4	40.70	0	0.00	40.60	4	5,813	0.07%
2020/09/25	1	41.55	5	41.32	41.20	-4	6,077	-0.07%
2020/09/23	1	40.00	0	0.00	40.20	1	6,050	0.02%
2020/09/18	2	41.20	0	0.00	41.75	2	6,300	0.03%
2020/09/17	2	41.25	0	0.00	41.35	2	6,348	0.03%
2020/09/15	2	41.55	0	0.00	41.55	2	6,828	0.03%
2020/09/11	4	40.14	3	40.00	40.10	1	6,849	0.01%
2020/09/09	1	40.65	1	41.20	41.20	0	6,839	0.00%
2020/09/07	6	42.02	1	42.60	41.70	5	6,812	0.07%
2020/09/04	3	42.20	3	42.45	42.60	0	6,795	0.00%
2020/09/03	0	0.00	5	43.04	43.10	-5	6,761	-0.07%
2020/09/02	3	43.48	0	0.00	42.80	3	6,641	0.05%
2020/09/01	9	42.70	5	42.99	43.10	4	6,643	0.06%
2020/08/27	0	0.00	4	42.25	42.30	-4	6,576	-0.06%
2020/08/26	1	42.45	4	42.49	42.25	-3	6,550	-0.05%
2020/08/25	1	42.30	0	0.00	42.25	1	6,525	0.02%
2020/08/24	1	42.25	1	42.75	42.75	0	6,469	0.00%
2020/08/21	0	0.00	2	42.90	42.85	-2	6,403	-0.03%
2020/08/20	5	40.96	1	40.75	40.90	4	6,284	0.06%
2020/08/19	5	43.58	6	43.05	43.25	-1	6,081	-0.02%
2020/08/18	1	40.85	1.4	41.42	41.85	-0.4	5,739	-0.01%
2020/08/17	0	0.00	2	41.05	41.35	-2	5,670	-0.04%
2020/08/14	0	0.00	1	40.10	40.20	-1	5,639	-0.02%
2020/08/13	2	40.70	0	0.00	40.40	2	5,632	0.04%
2020/08/10	2	41.20	0	0.00	41.00	2	5,553	0.04%
2020/08/07	1	41.35	1	41.65	41.15	0	5,549	0.00%
2020/08/06	2	41.13	1	41.45	41.05	1	5,466	0.02%
2020/08/05	0	0.00	2	41.25	41.45	-2	5,439	-0.04%
2020/08/03	0	0.00	2	40.28	40.50	-2	5,366	-0.04%
2020/07/30	2	39.65	0	0.00	39.80	2	5,370	0.04%
2020/07/28	2	39.55	3	40.47	39.00	-1	5,409	-0.02%
2020/07/27	2	40.05	4	41.55	39.90	-2	5,528	-0.04%
2020/07/24	1	41.95	2	42.45	41.50	-1	5,541	-0.02%
2020/07/21	1	43.50	2	44.13	43.50	-1	5,327	-0.02%
2020/07/17	1	44.55	0	0.00	44.55	1	5,089	0.02%
2020/07/15	0	0.00	2	44.25	43.45	-2	4,803	-0.04%
2020/07/14	0	0.00	2	44.10	44.10	-2	4,776	-0.04%
2020/07/13	0	0.00	1	44.40	44.40	-1	4,729	-0.02%
2020/07/10	16	44.48	19	44.34	44.45	-3	4,649	-0.06%
2020/07/09	8	43.49	8	43.56	43.75	0	4,245	0.00%
2020/07/07	0	0.00	27	41.66	42.00	-27	4,020	-0.67%
2020/07/06	20	40.73	7	40.48	41.25	13	3,895	0.33%
2020/07/03	15	40.62	14	40.46	40.25	1	3,836	0.03%
2020/07/02	0	0.00	3	40.13	40.40	-3	3,898	-0.08%
2020/07/01	5	39.79	6	39.98	40.05	-1	3,958	-0.03%
2020/06/29	6	38.39	2	38.35	38.35	4	3,815	0.10%
2020/06/24	14	39.51	10	39.40	39.05	4	3,795	0.11%
2020/06/23	13	39.13	17	39.13	39.40	-4	3,794	-0.11%
2020/06/22	105	39.28	88	39.40	40.00	17	3,668	0.46%	大買/
2020/06/15	0	0.00	0.1	36.70	36.60	-0.1	3,404	0.00%
2020/06/12	3	35.80	2	36.75	36.90	1	3,425	0.03%
2020/06/11	2	37.35	0	0.00	37.35	2	3,458	0.06%
2020/06/08	33	38.02	0	0.00	38.20	33	3,693	0.89%
2020/06/05	34	38.35	0	0.00	38.75	34	3,634	0.94%
2020/05/27	1	37.35	0	0.00	37.35	1	3,604	0.03%
2020/05/15	2	36.65	0	0.00	36.35	2	3,531	0.06%
2020/04/30	20	38.58	78	38.22	38.45	-58	3,359	-1.73%
2020/04/29	12	36.49	13	36.33	37.10	-1	3,229	-0.03%
2020/04/28	6	36.20	0	0.00	36.30	6	3,230	0.19%
2020/04/27	0	0.00	31	35.55	36.00	-31	3,293	-0.94%
2020/04/24	30	36.23	3	36.20	35.75	27	3,281	0.82%
2020/04/23	4	35.95	4	35.26	35.85	0	3,191	0.00%
2020/04/22	1	33.55	1	34.60	34.55	0	3,150	0.00%
2020/04/21	0	0.00	2	34.35	34.25	-2	3,148	-0.06%
2020/04/20	2	35.45	0	0.00	35.45	2	3,167	0.06%
2020/04/15	0	0.00	2	35.50	35.10	-2	3,179	-0.06%
2020/04/13	0	0.00	0	34.60	34.50	0	3,247	0.00%
2020/04/10	0	0.00	1	34.30	34.65	-1	3,279	-0.03%
2020/04/09	2	34.40	0	0.00	34.40	2	3,353	0.06%
2020/04/07	6	34.57	3	34.75	34.90	3	3,459	0.09%
2020/04/01	0	0.00	88	29.71	29.80	-88	3,570	-2.46%
2020/03/31	16	29.18	0	0.00	29.25	16	3,641	0.44%
2020/03/30	73	29.02	20.1	28.41	29.50	52.9	3,626	1.46%
2020/03/27	23	29.53	0	0.00	28.90	23	3,612	0.64%
2020/03/26	0	0.00	1	28.75	28.70	-1	3,601	-0.03%
2020/03/24	1.1	26.44	1	26.55	26.80	0.1	3,562	0.00%
2020/03/23	0	0.00	3	24.90	25.00	-3	3,583	-0.08%
2020/03/20	0	0.00	6	25.55	25.70	-6	3,597	-0.17%
2020/03/19	4	23.71	3	25.25	23.40	1	3,583	0.03%
2020/03/18	0	0.00	2	26.00	26.00	-2	3,620	-0.06%
2020/03/17	3.1	27.35	3	27.18	26.90	0.1	3,842	0.00%
2020/03/16	3	28.73	2	28.03	27.80	1	3,911	0.03%
2020/03/13	3	28.40	1	28.35	28.45	2	4,071	0.05%
2020/03/12	1	32.25	45	31.40	31.50	-44	4,017	-1.10%
2020/03/10	1	34.40	1	34.65	35.05	0	4,013	0.00%
2020/03/09	1	35.00	4	35.48	35.00	-3	4,066	-0.07%
2020/03/06	0	0.00	10	37.29	36.75	-10	4,173	-0.24%
2020/03/05	2	37.65	0	0.00	37.65	2	4,251	0.05%
2020/03/04	1	36.70	0	0.00	37.00	1	4,308	0.02%
2020/03/03	1	37.35	0	0.00	37.20	1	4,322	0.02%
2020/03/02	1	36.60	0	0.00	36.50	1	4,344	0.02%
2020/02/25	1	37.10	1	37.55	38.30	0	4,392	0.00%
2020/02/20	4	38.91	0	0.00	38.75	4	4,492	0.09%
2020/02/19	2	38.70	2	39.23	38.85	0	4,531	0.00%
2020/02/18	2	38.63	0	0.00	38.10	2	4,567	0.04%
2020/02/14	3	39.38	3	39.40	39.40	0	5,007	0.00%
2020/02/13	2	39.60	0	0.00	38.85	2	5,135	0.04%
2020/02/12	6	39.18	2	39.23	39.25	4	5,342	0.07%
2020/02/07	0	0.00	1	38.90	38.60	-1	5,764	-0.02%
2020/02/06	1	39.25	4	39.40	39.40	-3	5,885	-0.05%
2020/02/05	3	39.05	0	0.00	38.90	3	5,997	0.05%
2020/02/04	1	39.05	2	39.30	39.40	-1	6,363	-0.02%
2020/02/03	1	37.80	6	36.70	38.00	-5	6,511	-0.08%
2020/01/31	5	40.32	0	0.00	39.80	5	6,658	0.08%
2020/01/30	4	40.49	0	0.00	40.30	4	6,867	0.06%
2020/01/20	1	44.90	0	0.00	44.75	1	6,931	0.01%
2020/01/15	5	44.10	0	0.00	44.10	5	7,475	0.07%
2020/01/07	45	43.93	0	0.00	43.00	45	8,956	0.50%
2020/01/03	0	0.00	10	45.70	45.35	-10	9,819	-0.10%
2020/01/02	3	46.70	5	46.30	45.90	-2	10,112	-0.02%
2019/12/30	1	45.85	6	46.25	46.10	-5	10,186	-0.05%
2019/12/27	0	0.00	2	45.85	46.00	-2	10,049	-0.02%
2019/12/26	10	44.50	10	44.55	44.80	0	9,824	0.00%
2019/12/16	0	0.00	10	44.00	44.10	-10	9,899	-0.10%
2019/12/13	0	0.00	5	44.06	43.70	-5	10,019	-0.05%
2019/12/12	4	45.91	10.8	46.06	44.65	-6.8	9,924	-0.07%
2019/12/11	0	0.00	5	45.21	45.25	-5	9,721	-0.05%
2019/12/10	76.4	45.03	68	45.11	44.80	8.4	9,684	0.09%
2019/12/09	5.2	44.09	5	44.36	43.85	0.2	9,488	0.00%
2019/12/06	2.2	43.68	1	43.70	44.15	1.2	9,472	0.01%
2019/12/05	0	0.00	12	43.30	43.30	-12	9,755	-0.12%
2019/12/04	2	44.00	0	0.00	43.00	2	9,952	0.02%
2019/12/03	9.1	44.58	2	44.00	43.90	7.1	9,913	0.07%
2019/12/02	1	43.50	3	43.60	43.50	-2	9,777	-0.02%
2019/11/29	3.1	42.42	0	0.00	43.15	3.1	9,734	0.03%
2019/11/28	1.2	43.26	9	43.27	43.45	-7.8	9,673	-0.08%
2019/11/27	1.1	43.07	1	43.55	43.55	0.1	9,674	0.00%
2019/11/26	0.5	43.50	2	43.25	43.50	-1.5	9,652	-0.02%
2019/11/25	7.1	42.55	0	0.00	42.75	7.1	9,633	0.07%
2019/11/22	3	42.63	0	0.00	42.35	3	9,644	0.03%
2019/11/21	67	41.96	4	42.78	42.60	63	9,690	0.65%
2019/11/20	1	42.25	0.4	42.40	42.35	0.7	9,701	0.01%
2019/11/19	0	0.00	4.3	43.34	43.20	-4.3	9,746	-0.04%
2019/11/18	15	43.37	0	0.00	43.50	15	9,730	0.15%
2019/11/15	0.1	43.05	3	42.87	43.05	-2.9	9,742	-0.03%
2019/11/14	1.2	42.31	4	42.18	42.20	-2.8	9,773	-0.03%
2019/11/13	2	42.50	3	42.62	42.10	-1	9,656	-0.01%
2019/11/12	3.2	45.17	15	45.45	44.65	-11.8	9,317	-0.13%
2019/11/11	46.2	45.55	32	45.30	45.20	14.2	9,183	0.15%
2019/11/07	20	44.92	17	44.76	44.95	3	8,821	0.03%
2019/11/06	2.5	44.20	2	43.90	44.60	0.5	8,649	0.01%
2019/11/05	0	0.00	27	44.24	44.05	-27	8,518	-0.32%
2019/11/01	51	46.18	53.3	45.93	45.90	-2.3	8,267	-0.03%
2019/10/31	27.3	45.54	31	45.93	45.70	-3.7	7,899	-0.05%
2019/10/30	35.2	45.44	26	45.47	45.00	9.2	7,712	0.12%
2019/10/29	51.3	44.85	47	45.24	44.75	4.3	7,522	0.06%
2019/10/28	18	44.48	11	44.73	44.20	7	7,296	0.10%
2019/10/25	27.2	44.48	18	43.87	43.80	9.2	7,172	0.13%
2019/10/24	44.2	45.78	27	45.57	44.80	17.2	7,057	0.24%
2019/10/23	4.3	46.53	21	46.56	45.05	-16.7	6,886	-0.24%
2019/10/22	27.3	46.95	70.1	46.38	46.00	-42.8	6,665	-0.64%
2019/10/18	0	0.00	5	43.65	43.60	-5	5,744	-0.09%
2019/10/17	30	43.70	5	43.10	43.35	25	5,658	0.44%
2019/10/16	70	43.80	66	44.52	43.05	4	5,626	0.07%
2019/10/15	32	43.50	14	43.37	43.30	18	5,344	0.34%
2019/10/14	9	42.78	17	43.65	44.55	-8	5,150	-0.16%
2019/10/09	17	39.80	24	39.96	40.50	-7	4,702	-0.15%
2019/10/08	17	38.99	14	38.75	38.50	3	4,309	0.07%
2019/10/07	32	37.50	2	37.35	37.35	30	4,173	0.72%
2019/10/04	1	36.45	0	0.00	36.55	1	4,071	0.02%
2019/09/25	0	0.00	4	35.35	35.55	-4	3,944	-0.10%
2019/09/24	0	0.00	1	36.20	36.00	-1	3,936	-0.03%
2019/09/20	6	36.91	5	36.60	36.10	1	3,869	0.03%
2019/09/19	1	36.40	1	36.70	36.50	0	3,745	0.00%
2019/09/18	1	36.15	3	36.33	37.00	-2	3,653	-0.05%
2019/09/16	7	35.66	3	35.78	35.95	4	3,567	0.11%
2019/09/12	2	35.45	3	35.67	36.15	-1	3,531	-0.03%
2019/09/11	3	34.62	6	34.65	34.70	-3	3,454	-0.09%
2019/09/10	2	35.20	0	0.00	34.80	2	3,423	0.06%
2019/09/09	12	37.28	8	37.47	35.70	4	3,350	0.12%
2019/09/06	0	0.00	1	36.60	36.60	-1	3,022	-0.03%
2019/09/05	13	35.10	0	0.00	34.85	13	2,852	0.46%
2019/09/04	1	34.95	0	0.00	35.20	1	2,855	0.04%
2019/08/28	1	34.15	3	34.22	34.30	-2	2,732	-0.07%
2019/08/27	3	33.80	2	34.00	33.75	1	2,691	0.04%
2019/08/26	1	33.65	0	0.00	33.35	1	2,671	0.04%
2019/08/22	0	0.00	1	35.80	35.75	-1	2,602	-0.04%
2019/08/20	1	35.00	0	0.00	35.05	1	2,497	0.04%
2019/08/19	161	33.36	167	34.97	35.05	-6	2,432	-0.25%	大買/大賣/
2019/08/02	1	32.40	0	0.00	31.80	1	2,666	0.04%
2019/08/01	2	33.35	0	0.00	33.35	2	2,703	0.07%
2019/07/30	2	35.00	0	0.00	35.15	2	2,822	0.07%
2019/07/29	11	35.97	12	35.93	35.65	-1	2,808	-0.04%
2019/07/15	0	0.00	3	34.95	35.15	-3	3,079	-0.10%
2019/07/12	2	35.65	0	0.00	35.80	2	3,119	0.06%
2019/07/11	4	36.28	1	35.80	36.80	3	3,099	0.10%
2019/07/10	65	33.94	66	35.07	35.80	-1	2,908	-0.03%
2019/07/04	0	0.00	4	32.60	32.90	-4	3,180	-0.13%
2019/07/03	3	32.25	2	32.53	32.10	1	3,236	0.03%
2019/07/02	3	32.38	0	0.00	32.30	3	3,420	0.09%
2019/07/01	0	0.00	4	32.36	32.60	-4	3,839	-0.10%
2019/06/26	3	31.28	2	31.55	31.45	1	3,933	0.03%
2019/06/25	3	31.65	0	0.00	31.45	3	4,004	0.07%
2019/06/24	1	31.70	1	32.00	32.00	0	4,174	0.00%
2019/06/21	4	32.61	1	33.10	31.70	3	4,317	0.07%
2019/06/20	0	0.00	2	32.03	32.35	-2	4,331	-0.05%
2019/06/19	0	0.00	2	31.63	31.65	-2	4,389	-0.05%
2019/06/18	1	31.00	0	0.00	31.00	1	4,417	0.02%
2019/06/17	3	31.10	0	0.00	31.00	3	4,482	0.07%
2019/06/14	0	0.00	1	31.95	31.55	-1	4,557	-0.02%
2019/06/13	3	31.80	2	31.98	31.50	1	4,625	0.02%
2019/06/12	3	32.50	6	32.61	32.95	-3	4,701	-0.06%
2019/06/11	2	31.05	1	31.30	31.15	1	4,830	0.02%
2019/06/06	1	30.85	0	0.00	30.65	1	5,754	0.02%
2019/06/05	0	0.00	1	31.70	31.10	-1	6,114	-0.02%
2019/06/03	2	31.30	0	0.00	31.50	2	6,445	0.03%
2019/05/31	0	0.00	3	32.07	32.05	-3	6,806	-0.04%
2019/05/29	1	30.50	0	0.00	30.75	1	7,135	0.01%
2019/05/27	2	31.58	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%
2019/05/22	1	32.35	0	0.00	32.20	1	7,189	0.01%
2019/05/21	0	0.00	2	32.50	32.65	-2	7,196	-0.03%
2019/05/20	0	0.00	2	32.10	32.10	-2	7,191	-0.03%
2019/05/17	2	32.03	0	0.00	31.55	2	7,296	0.03%
2019/05/16	1	33.10	0	0.00	32.85	1	7,308	0.01%
2019/05/15	0	0.00	1	33.70	33.95	-1	7,297	-0.01%
2019/05/14	1	31.30	4	32.63	33.00	-3	7,285	-0.04%
2019/05/13	1	32.75	5	33.00	32.80	-4	7,185	-0.06%
2019/05/10	5	34.56	1	33.90	33.70	4	7,109	0.06%
2019/05/02	0	0.00	3	38.70	38.80	-3	6,634	-0.05%
2019/04/30	3	36.88	2	37.48	37.50	1	6,546	0.02%
2019/04/29	1	37.15	1	37.50	37.50	0	6,501	0.00%
2019/04/26	0	0.00	10	38.96	38.95	-10	6,379	-0.16%
2019/04/24	0	0.00	1	38.25	37.85	-1	6,232	-0.02%
2019/04/23	4	38.15	0	0.00	37.95	4	6,208	0.06%
2019/04/22	1	38.20	4	38.79	38.65	-3	6,181	-0.05%
2019/04/19	4	37.88	0	0.00	37.70	4	6,119	0.07%
2019/04/18	2	38.28	1	39.85	38.25	1	6,016	0.02%
2019/04/17	10	39.79	0	0.00	39.20	10	5,932	0.17%
2019/04/12	1	40.00	3	39.05	38.95	-2	5,677	-0.04%
2019/04/10	2	42.03	0	0.00	41.10	2	5,459	0.04%
2019/04/08	3	43.95	0	0.00	43.05	3	5,252	0.06%
2019/04/03	0	0.00	3	42.55	43.45	-3	5,053	-0.06%
2019/04/02	0	0.00	1	39.95	39.50	-1	4,620	-0.02%
2019/03/28	0	0.00	20	39.64	39.05	-20	4,497	-0.44%
2019/03/27	20	40.26	0	0.00	40.75	20	4,438	0.45%
2019/03/26	4	40.05	4	39.00	39.00	0	4,258	0.00%
2019/03/22	1	39.05	1.7	38.65	38.25	-0.7	4,042	-0.02%
2019/03/21	0.1	38.40	0	0.00	38.65	0.1	3,975	0.00%
2019/03/20	0.3	38.05	1	38.05	38.15	-0.8	3,961	-0.02%
2019/03/19	0.1	38.00	0	0.00	38.00	0.1	3,894	0.00%
2019/03/18	0.2	38.50	0	0.00	38.65	0.2	3,804	0.01%
2019/03/14	5	40.60	5	40.65	40.65	0	3,582	0.00%
2019/03/13	10	39.86	11	40.07	40.30	-1	3,419	-0.03%
2019/03/12	11	39.57	11	39.81	37.55	0	3,078	0.00%
2019/03/11	6	37.95	6	36.27	38.60	0	2,521	0.00%
2019/03/08	5	34.85	5	35.00	35.10	0	2,187	0.00%
2019/03/07	16	33.39	17	33.49	35.10	-1	2,108	-0.05%
2019/03/06	2	33.70	3	33.47	34.70	-1	1,888	-0.05%
2019/03/05	3	32.45	4	32.65	31.95	-1	1,550	-0.06%
2019/03/04	14	29.55	12	29.67	30.40	2	1,261	0.16%
2019/02/27	0	0.00	2	28.70	28.80	-2	1,193	-0.17%
2019/02/26	0	0.00	10	28.32	28.35	-10	1,179	-0.85%
2019/02/22	0	0.00	1	27.35	27.30	-1	1,125	-0.09%
2019/02/21	2	27.88	0	0.00	27.95	2	1,133	0.18%
2019/02/19	3	27.80	1	27.85	28.00	2	1,301	0.15%
2019/02/15	12	26.55	10	26.45	26.90	2	1,301	0.15%
2019/02/13	0	0.00	3	25.15	25.05	-3	1,222	-0.25%
2019/01/21	1	24.05	0	0.00	23.90	1	1,187	0.08%
2019/01/18	3	24.20	0	0.00	23.90	3	1,193	0.25%
2018/12/13	2	25.30	0	0.00	25.20	2	1,446	0.14%
2018/12/11	1	24.20	0	0.00	24.20	1	1,432	0.07%
2018/12/03	2	25.00	0	0.00	25.25	2	1,434	0.14%
2018/11/22	0	0.00	35	24.75	24.35	-35	1,335	-2.62%
2018/11/20	10	24.15	0	0.00	24.15	10	1,301	0.77%
2018/11/19	25	24.23	0	0.00	24.10	25	1,272	1.97%
2018/11/15	2	23.45	0	0.00	23.45	2	1,079	0.19%
2018/10/12	0	0.00	6	21.85	21.75	-6	1,115	-0.54%
2018/10/02	0	0.00	6	26.27	26.30	-6	1,022	-0.59%
2018/10/01	6	26.12	0	0.00	26.20	6	1,030	0.58%
2018/09/28	2	26.00	7	25.94	25.90	-5	1,046	-0.48%
2018/09/27	3	26.02	1	26.10	25.95	2	1,038	0.19%
2018/09/26	3	25.98	0	0.00	26.10	3	1,034	0.29%
2018/09/20	1	26.50	0	0.00	26.50	1	936	0.11%
2018/09/19	2	27.45	0	0.00	26.85	2	918	0.22%
2018/09/17	1	28.30	0	0.00	28.20	1	920	0.11%
2018/08/03	5	30.60	0	0.00	30.80	5	1,063	0.47%
2018/07/13	28	31.70	0	0.00	31.70	28	1,092	2.56%
2018/06/26	1	33.30	0	0.00	33.00	1	1,081	0.09%
2018/06/19	1	35.60	0	0.00	35.55	1	1,031	0.10%
2018/06/15	0	0.00	1	36.80	36.80	-1	1,008	-0.10%
2018/05/18	1	35.10	0	0.00	35.05	1	1,007	0.10%
2018/05/17	1	35.65	0	0.00	35.75	1	1,004	0.10%
2018/05/09	0	0.00	1	41.10	41.00	-1	998	-0.10%
2018/04/30	1	38.80	0	0.00	38.75	1	990	0.10%
2018/04/26	0	0.00	1	39.40	39.45	-1	994	-0.10%
2018/04/23	1	40.00	0	0.00	40.25	1	1,006	0.10%
2018/04/03	0	0.00	28	40.12	40.10	-28	1,189	-2.35%
2018/03/21	1	42.20	1	42.50	42.05	0	1,418	0.00%
2018/03/13	0	0.00	1	43.00	43.00	-1	1,748	-0.06%
2018/03/07	1	43.05	0	0.00	42.85	1	1,843	0.05%
2018/03/02	1	41.95	0	0.00	42.00	1	1,929	0.05%
2018/02/09	0	0.00	5	41.35	41.10	-5	2,135	-0.23%
2018/02/05	0	0.00	4	45.55	45.60	-4	2,157	-0.19%
2018/01/19	0	0.00	1	47.60	47.40	-1	2,660	-0.04%
2018/01/11	1	47.00	0	0.00	47.05	1	3,037	0.03%
2018/01/10	0	0.00	1	48.00	48.10	-1	3,084	-0.03%
2018/01/04	0	0.00	2.2	50.14	49.45	-2.2	3,273	-0.07%