正新 (2105)-元大-向上券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
57.5
漲跌
▼0.5
漲幅
-0.86%
成交量
35,752張
產業
上市橡膠類股
972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

正新 (2105)籌碼相關－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/05/27	0	0.00	1.5	59.20	58.00	-1.5	7,932	-0.02%
2024/05/24	0	0.00	2	58.35	58.70	-2	7,420	-0.03%
2024/05/23	4.2	58.01	9	59.01	58.50	-4.8	7,074	-0.07%
2024/05/22	13	57.53	28.5	58.18	59.30	-15.5	6,689	-0.23%
2024/05/21	0	0.00	5	53.60	54.00	-5	6,076	-0.08%
2024/05/17	0	0.00	0.1	53.30	53.40	-0.1	5,745	0.00%
2024/05/16	0	0.00	25	52.90	53.20	-25	5,648	-0.44%
2024/05/15	1	52.30	0.5	52.29	52.20	0.5	5,549	0.01%
2024/05/14	25	51.78	1	51.30	51.50	24	5,422	0.44%
2024/05/13	1	51.79	1	50.20	51.80	0	5,374	0.00%
2024/05/09	1	49.30	1	49.40	48.70	0	5,177	0.00%
2024/05/08	0	0.00	0.2	49.90	50.00	-0.2	5,159	0.00%
2024/05/07	0.1	48.50	1	48.80	48.90	-0.9	5,000	-0.02%
2024/05/06	1	48.40	0	0.00	48.25	1	4,973	0.02%
2024/04/30	1	47.00	11	46.89	47.15	-10	4,882	-0.20%
2024/04/25	10	46.15	5	45.75	46.10	5	4,756	0.11%
2024/04/24	0	0.00	1	46.10	46.10	-1	4,755	-0.02%
2024/04/23	0	0.00	5	47.15	47.10	-5	4,688	-0.11%
2024/04/19	5	46.90	0	0.00	46.90	5	4,716	0.11%
2024/04/17	2	48.03	0	0.00	48.00	2	4,650	0.04%
2024/04/16	0	0.00	7	48.00	48.20	-7	4,626	-0.15%
2024/04/09	0.2	49.63	0	0.00	49.65	0.2	4,568	0.00%
2024/03/29	0	0.00	2	50.00	50.00	-2	4,566	-0.04%
2024/03/27	1.6	50.15	2.5	49.84	49.85	-1	4,663	-0.02%
2024/03/26	2.5	48.82	0.6	48.69	48.85	2	4,973	0.04%
2024/03/22	0	0.00	1	48.60	48.10	-1	5,850	-0.02%
2024/03/21	0	0.00	5	48.95	49.15	-5	6,293	-0.08%
2024/03/19	6.1	47.79	40	48.52	47.80	-33.9	6,807	-0.50%
2024/03/18	20	50.05	36	49.85	49.50	-16	6,858	-0.23%
2024/03/15	1.1	47.64	5	48.20	48.20	-3.9	6,781	-0.06%
2024/03/11	1.5	46.23	0	0.00	46.10	1.5	6,963	0.02%
2024/03/06	0	0.00	0.5	46.10	46.05	-0.5	7,524	-0.01%
2024/02/27	1	46.00	0	0.00	46.30	1	7,785	0.01%
2024/02/20	0	0.00	5.3	45.85	46.00	-5.3	8,052	-0.07%
2024/02/16	0	0.00	5	46.45	46.55	-5	8,334	-0.06%
2024/02/15	0	0.00	72	45.59	45.10	-72	8,361	-0.86%
2024/01/19	0	0.00	0	43.10	43.15	0	8,706	0.00%
2024/01/16	0.5	43.20	0	0.00	43.10	0.5	8,733	0.01%
2024/01/10	0	0.00	56	44.03	43.95	-56	8,745	-0.64%
2024/01/02	0	0.00	4	45.50	45.55	-4	9,284	-0.04%
2023/12/29	0	0.00	1	44.90	44.90	-1	9,312	-0.01%
2023/12/27	1	45.10	0	0.00	44.90	1	9,441	0.01%
2023/12/25	1	45.55	1	44.95	44.75	0	9,438	0.00%
2023/12/22	100	46.56	80	45.73	45.45	20	9,439	0.21%
2023/12/21	51	45.61	56	46.68	47.90	-5	9,287	-0.05%
2023/12/20	0	0.00	1	45.95	47.00	-1	8,874	-0.01%
2023/12/19	1	46.40	2	46.18	46.25	-1	8,458	-0.01%
2023/12/15	0	0.00	3	45.63	45.35	-3	7,684	-0.04%
2023/12/14	2	45.25	2	45.30	45.30	0	7,343	0.00%
2023/12/13	12	45.33	2	44.90	45.00	10	7,361	0.14%
2023/12/12	43	46.02	1	46.40	46.30	42	7,329	0.57%
2023/12/11	0	0.00	0	45.50	45.40	0	7,273	0.00%
2023/12/08	0	0.00	15	45.20	45.00	-15	7,356	-0.20%
2023/12/07	0	0.00	0.4	45.50	44.85	-0.4	7,324	-0.01%
2023/12/06	0	0.00	0.5	44.75	45.00	-0.5	7,366	-0.01%
2023/12/05	20	44.20	30.4	44.12	44.25	-10.4	7,404	-0.14%
2023/12/04	7	45.11	5	44.75	44.70	2	7,195	0.03%
2023/11/30	0	0.00	1	47.55	47.05	-1	6,870	-0.01%
2023/11/29	0	0.00	0.3	47.50	47.30	-0.3	6,788	0.00%
2023/11/22	5	45.80	0	0.00	46.20	5	7,191	0.07%
2023/11/20	0	0.00	5	45.45	45.65	-5	7,140	-0.07%
2023/11/17	0.1	46.40	6	46.58	46.55	-5.9	7,059	-0.08%
2023/11/16	0.3	46.04	3.5	45.71	45.90	-3.2	7,001	-0.05%
2023/11/15	0	0.00	1	46.50	46.55	-1	6,860	-0.01%
2023/11/14	2	45.25	1	45.35	45.50	1	6,711	0.01%
2023/11/13	1	45.10	0	0.00	45.65	1	6,650	0.02%
2023/11/08	0	0.00	1	44.95	45.00	-1	6,540	-0.02%
2023/11/07	0	0.00	6	44.98	44.95	-6	6,576	-0.09%
2023/11/06	0	0.00	1	44.80	44.80	-1	6,523	-0.02%
2023/11/03	0	0.00	2	44.10	44.30	-2	6,454	-0.03%
2023/11/02	0	0.00	6	44.05	43.75	-6	6,463	-0.09%
2023/11/01	1	44.00	0	0.00	44.00	1	6,434	0.02%
2023/10/31	0	0.00	1	44.35	44.15	-1	6,443	-0.02%
2023/10/30	1.3	43.56	0	0.00	43.75	1.3	6,415	0.02%
2023/10/26	5	43.75	0	0.00	43.85	5	6,457	0.08%
2023/10/24	8	42.64	0	0.00	43.00	8	6,363	0.13%
2023/10/20	4	42.68	10	42.85	42.90	-6	6,343	-0.09%
2023/10/18	0	0.00	5	43.45	43.40	-5	6,305	-0.08%
2023/10/17	0	0.00	1	43.10	43.20	-1	6,268	-0.02%
2023/10/13	11	44.15	0	0.00	44.15	11	6,248	0.18%
2023/10/12	0.4	44.90	0	0.00	44.95	0.4	6,237	0.01%
2023/10/11	0	0.00	2	44.05	44.80	-2	6,100	-0.03%
2023/10/06	1	42.85	0	0.00	43.10	1	5,908	0.02%
2023/10/05	3	42.85	5	42.85	42.85	-2	5,915	-0.03%
2023/10/03	0	0.00	1	41.80	42.40	-1	5,940	-0.02%
2023/10/02	0	0.00	1	42.50	42.45	-1	5,915	-0.02%
2023/09/28	1	42.30	1	42.80	42.50	0	5,972	0.00%
2023/09/27	2	42.33	1	42.60	42.45	1	5,992	0.02%
2023/09/25	1	42.50	0	0.00	42.60	1	6,147	0.02%
2023/09/22	0	0.00	20	42.95	42.90	-20	6,185	-0.32%
2023/09/21	0	0.00	3	42.72	42.60	-3	6,147	-0.05%
2023/09/20	0.2	43.80	2	43.45	43.40	-1.8	6,069	-0.03%
2023/09/15	0.1	42.10	0.1	42.05	42.65	0.1	5,870	0.00%
2023/09/14	0	0.00	1	42.70	42.75	-1	5,794	-0.02%
2023/09/13	1.2	42.39	5.1	42.48	42.65	-3.9	5,816	-0.07%
2023/09/12	10.1	41.65	0	0.00	41.80	10.1	5,928	0.17%
2023/09/11	21	41.66	23	41.47	41.65	-2	5,984	-0.03%
2023/09/08	0.1	41.45	0.1	41.15	41.40	0	5,956	0.00%
2023/09/04	10	40.25	10	40.20	40.10	0	5,843	0.00%
2023/09/01	0	0.00	1	40.20	40.45	-1	5,794	-0.02%
2023/08/31	2.1	39.29	10	38.90	39.65	-7.9	5,662	-0.14%
2023/08/30	31.2	39.85	8	40.04	39.75	23.2	5,531	0.42%
2023/08/29	10	39.40	28	39.08	39.55	-18	5,428	-0.33%
2023/08/24	2	38.10	0	0.00	37.85	2	5,661	0.04%
2023/08/22	1	38.05	0	0.00	38.05	1	5,697	0.02%
2023/08/16	1	37.80	0	0.00	37.40	1	5,862	0.02%
2023/08/15	0	0.00	1	38.05	37.95	-1	5,904	-0.02%
2023/08/14	1	37.85	0	0.00	37.45	1	5,955	0.02%
2023/08/11	0	0.00	5	38.05	38.40	-5	5,999	-0.08%
2023/08/10	5.1	36.90	0	0.00	36.90	5.1	6,087	0.08%
2023/08/07	0	0.00	5	37.40	37.35	-5	6,091	-0.08%
2023/08/02	10	37.35	0	0.00	37.35	10	6,103	0.16%
2023/08/01	0	0.00	11	37.76	37.90	-11	6,041	-0.18%
2023/07/31	1	38.50	0	0.00	38.45	1	6,033	0.02%
2023/07/25	1	38.15	3	38.45	38.50	-2	6,161	-0.03%
2023/07/24	2	38.35	0	0.00	38.00	2	6,157	0.03%
2023/07/19	0	0.00	1	38.40	38.40	-1	6,171	-0.02%
2023/07/18	1	39.25	0	0.00	39.15	1	6,127	0.02%
2023/07/12	1	39.65	0	0.00	39.70	1	6,059	0.02%
2023/07/10	0	0.00	10	40.16	39.45	-10	6,112	-0.16%
2023/07/07	1	38.50	0	0.00	38.75	1	6,073	0.02%
2023/07/06	10	39.55	0	0.00	39.30	10	6,028	0.17%
2023/07/05	5	39.05	0	0.00	38.95	5	5,979	0.08%
2023/07/03	3	39.32	4	39.64	39.30	-1	5,856	-0.02%
2023/06/27	0	0.00	1	40.95	40.80	-1	5,768	-0.02%
2023/06/26	3.1	40.89	1	40.60	40.75	2.1	5,909	0.04%
2023/06/21	0	0.00	1	40.60	41.00	-1	6,390	-0.02%
2023/06/20	3	41.27	0	0.00	41.05	3	6,355	0.05%
2023/06/19	2	41.25	0	0.00	41.20	2	6,291	0.03%
2023/06/16	10	41.35	48	41.60	41.15	-38	6,174	-0.62%
2023/06/12	0	0.00	1	39.15	38.85	-1	5,626	-0.02%
2023/06/07	0	0.00	1	38.85	38.85	-1	5,560	-0.02%
2023/06/06	1	38.95	0	0.00	38.70	1	5,546	0.02%
2023/06/02	1	39.05	0	0.00	39.10	1	5,501	0.02%
2023/06/01	5	37.84	0.3	38.25	37.85	4.7	5,443	0.09%
2023/05/31	0	0.00	5	39.85	39.00	-5	5,339	-0.09%
2023/05/29	1	39.70	0	0.00	39.60	1	4,950	0.02%
2023/05/25	1	40.00	1	39.95	39.90	0	4,979	0.00%
2023/05/23	0.1	40.00	0	0.00	39.95	0.1	4,911	0.00%
2023/05/22	1	40.50	1	40.40	40.50	0	4,841	0.00%
2023/05/19	0	0.00	1.3	40.20	40.15	-1.3	4,785	-0.03%
2023/05/17	2.1	39.63	5	39.80	39.80	-2.9	4,637	-0.06%
2023/05/16	1	39.70	0	0.00	39.75	1	4,545	0.02%
2023/05/15	0	0.00	5	38.90	38.90	-5	4,385	-0.11%
2023/05/09	0	0.00	2	38.25	38.40	-2	4,345	-0.05%
2023/05/08	0	0.00	7	38.59	38.60	-7	4,379	-0.16%
2023/05/05	3	39.15	3	39.00	38.40	0	4,375	0.00%
2023/05/04	0	0.00	1	38.75	38.80	-1	4,338	-0.02%
2023/04/24	0	0.00	1	37.00	37.15	-1	4,179	-0.02%
2023/04/12	1	37.60	0	0.00	37.75	1	3,885	0.03%
2023/04/11	0	0.00	1	37.15	37.10	-1	3,792	-0.03%
2023/04/10	0	0.00	2	37.15	37.15	-2	3,765	-0.05%
2023/03/31	0	0.00	11	36.75	36.55	-11	3,645	-0.30%
2023/03/30	15	36.44	5	36.40	36.55	10	3,557	0.28%
2023/03/28	1	36.15	0	0.00	35.95	1	3,482	0.03%
2023/03/27	35	37.41	37	36.53	36.20	-2	3,425	-0.06%
2023/03/24	12	37.74	1	37.50	37.65	11	3,235	0.34%
2023/03/21	0	0.00	2	34.20	34.25	-2	2,696	-0.07%
2023/03/15	0	0.00	6	34.45	34.20	-6	2,621	-0.23%
2023/03/13	0	0.00	1	34.65	34.65	-1	2,609	-0.04%
2023/03/10	0	0.00	3	34.53	34.40	-3	2,630	-0.11%
2023/03/08	1	34.80	1	35.05	34.90	0	2,690	0.00%
2023/03/07	0	0.00	1	35.10	34.95	-1	2,691	-0.04%
2023/02/24	1	34.70	0	0.00	34.25	1	2,630	0.04%
2023/02/22	0	0.00	1	34.65	34.60	-1	2,526	-0.04%
2023/02/21	1	34.90	0	34.80	35.05	1	2,524	0.04%
2023/02/17	0	0.00	3.1	34.53	34.55	-3.1	2,533	-0.12%
2023/02/16	0	0.00	10	34.30	34.30	-10	2,585	-0.39%
2023/02/15	10	34.10	0	0.00	34.05	10	2,635	0.38%
2023/02/09	9	34.15	0	0.00	33.90	9	2,706	0.33%
2023/02/07	1	33.90	0	0.00	34.00	1	2,683	0.04%
2023/02/01	0	0.00	1	34.70	34.70	-1	2,665	-0.04%
2023/01/13	1	34.50	0	0.00	34.20	1	2,737	0.04%
2023/01/09	0	0.00	2	35.05	34.75	-2	2,948	-0.07%
2022/12/22	0	0.00	1	33.75	34.00	-1	3,626	-0.03%
2022/12/20	2	33.75	0	0.00	33.70	2	3,853	0.05%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/14	0	0.00	1	34.70	34.55	-1	4,494	-0.02%
2022/12/13	3	34.20	1	34.10	34.10	2	4,668	0.04%
2022/12/06	2	34.55	0	0.00	34.75	2	6,217	0.03%
2022/12/05	6	34.83	0	0.00	34.60	6	6,213	0.10%
2022/11/30	5	34.60	0	0.00	34.95	5	6,192	0.08%
2022/11/29	0	0.00	2	34.48	34.55	-2	6,125	-0.03%
2022/11/24	0	0.00	1	34.05	34.25	-1	6,164	-0.02%
2022/11/22	3	33.50	0	0.00	33.50	3	6,194	0.05%
2022/11/17	0	0.00	10	33.65	33.75	-10	6,205	-0.16%
2022/11/16	2	34.15	5	34.15	33.80	-3	6,202	-0.05%
2022/11/11	1	33.20	0	0.00	33.35	1	6,101	0.02%
2022/11/10	1	33.05	0	0.00	33.05	1	6,081	0.02%
2022/10/25	0.1	32.00	0	0.00	32.10	0.1	6,335	0.00%
2022/10/21	0	32.20	0	0.00	32.00	0	6,274	0.00%
2022/10/17	0	0.00	2	33.60	34.00	-2	6,113	-0.03%
2022/10/13	0	0.00	128	34.30	34.05	-128	6,135	-2.09%	大賣/鉅額交易
2022/10/11	31	34.56	0	0.00	34.55	31	6,132	0.51%
2022/10/07	2	35.28	0	0.00	35.25	2	6,118	0.03%
2022/10/06	54	36.10	0	0.00	35.80	54	6,159	0.88%
2022/10/05	0	0.00	2	35.53	35.70	-2	6,143	-0.03%
2022/10/04	1	35.45	0	0.00	35.35	1	6,091	0.02%
2022/09/30	0	0.00	10	35.65	35.70	-10	6,141	-0.16%
2022/09/28	0	0.00	9	36.24	36.30	-9	5,964	-0.15%
2022/09/27	0	0.00	19	36.90	37.05	-19	5,867	-0.32%
2022/09/26	2	36.95	0	0.00	36.95	2	5,802	0.03%
2022/09/23	14	37.74	1	38.25	37.35	13	5,675	0.23%
2022/09/22	64	38.82	0	0.00	38.80	64	5,493	1.16%
2022/09/21	85	39.74	144	39.60	39.25	-59	5,417	-1.09%	大賣/
2022/09/20	74	39.69	128	39.35	39.60	-54	5,266	-1.03%	大賣/
2022/09/19	107	39.33	4	39.19	39.45	103	5,117	2.01%	大買/鉅額交易
2022/09/16	28	38.44	26	38.70	39.50	2	4,957	0.04%
2022/09/15	5	38.73	3.1	39.00	38.40	1.9	4,576	0.04%
2022/09/14	3	37.13	12	37.32	37.70	-9	4,040	-0.22%
2022/09/13	0	0.00	0.1	35.85	35.95	-0.1	3,724	0.00%
2022/09/07	0	0.00	1	34.20	34.15	-1	3,737	-0.03%
2022/09/06	0	0.00	2	34.60	34.60	-2	3,718	-0.05%
2022/09/05	0	0.00	1	34.75	34.65	-1	3,731	-0.03%
2022/09/02	2	34.90	1	34.80	34.80	1	3,767	0.03%
2022/08/26	0	0.00	0	35.50	35.35	0	3,729	0.00%
2022/08/25	3	35.08	0	0.00	35.15	3	3,749	0.08%
2022/08/24	0	0.00	2	35.25	35.25	-2	3,786	-0.05%
2022/08/23	1	34.95	0	0.00	34.90	1	4,007	0.02%
2022/08/19	0	0.00	1	35.45	35.35	-1	4,090	-0.02%
2022/08/17	0	0.00	3	35.57	35.60	-3	4,128	-0.07%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.02%
2022/08/09	3	34.48	0	0.00	34.55	3	4,035	0.07%
2022/08/05	10	35.00	0	0.00	35.00	10	4,001	0.25%
2022/08/03	5	35.50	0	0.00	35.75	5	3,969	0.13%
2022/08/02	1	35.70	0	0.00	35.80	1	3,958	0.03%
2022/07/25	1	34.65	0	0.00	35.15	1	3,902	0.03%
2022/07/22	1	35.60	1	35.60	35.60	0	3,851	0.00%
2022/07/20	3	36.53	25	36.55	35.80	-22	3,799	-0.58%
2022/07/18	0	0.00	1	36.65	36.60	-1	3,752	-0.03%
2022/07/15	1	36.05	1	36.35	36.30	0	3,706	0.00%
2022/07/13	0	0.00	0.2	35.30	35.25	-0.2	3,643	-0.01%
2022/07/12	0.2	35.05	0	0.00	34.90	0.2	3,605	0.01%
2022/07/11	3.3	35.98	0	0.00	35.60	3.3	3,595	0.09%
2022/07/08	1	36.15	1	36.05	36.10	0	3,582	0.00%
2022/06/29	0	0.00	5	35.70	35.65	-5	3,500	-0.14%
2022/06/27	1	35.65	1	35.55	35.70	0	3,569	0.00%
2022/06/24	0	0.00	0	35.40	35.45	0	3,554	0.00%
2022/06/23	0	0.00	1	34.95	35.10	-1	3,521	-0.03%
2022/06/22	1	34.35	0	0.00	34.45	1	3,497	0.03%
2022/06/21	0	0.00	3	34.90	34.95	-3	3,511	-0.09%
2022/06/20	1	33.95	0	0.00	33.75	1	3,500	0.03%
2022/06/16	11	35.02	2	35.63	34.85	9	3,401	0.26%
2022/06/15	0	0.00	4	35.05	35.05	-4	3,443	-0.12%
2022/06/13	1	34.70	0	0.00	34.70	1	3,498	0.03%
2022/06/10	5	35.43	0	0.00	35.50	5	3,485	0.14%
2022/06/08	0	0.00	6	35.80	35.80	-6	3,487	-0.17%
2022/06/07	0	0.00	5	35.60	35.65	-5	3,468	-0.14%
2022/06/02	3	35.50	0	35.40	35.50	3	3,526	0.08%
2022/05/31	4	34.71	3.1	35.54	35.55	1	3,606	0.03%
2022/05/30	1	35.20	1	35.10	35.30	0	3,395	0.00%
2022/05/27	0	0.00	2	34.70	34.75	-2	3,357	-0.06%
2022/05/25	0	0.00	1	34.55	34.50	-1	3,454	-0.03%
2022/05/24	0	0.00	0.2	33.98	33.85	-0.2	3,508	-0.01%
2022/05/20	0	0.00	0.1	34.55	34.40	-0.1	3,522	0.00%
2022/05/19	2	33.95	0	0.00	33.95	2	3,484	0.06%
2022/05/17	0	0.00	0.5	34.00	34.30	-0.5	3,494	-0.01%
2022/05/16	0	0.00	211	33.56	33.60	-211	3,472	-6.08%	大賣/鉅額交易
2022/05/13	0	0.00	89	33.40	33.30	-89	3,480	-2.56%
2022/05/11	1	32.90	2	33.05	33.00	-1	3,504	-0.03%
2022/05/09	5	33.30	0	0.00	33.45	5	3,561	0.14%
2022/05/04	0	0.00	1	33.65	33.70	-1	3,737	-0.03%
2022/04/29	7	33.59	0	0.00	33.45	7	3,837	0.18%
2022/04/27	15	33.48	0	0.00	33.40	15	3,860	0.39%
2022/04/25	1	33.70	1	34.05	33.80	0	3,857	0.00%
2022/04/22	0	0.00	30	34.30	34.40	-30	3,817	-0.79%
2022/04/20	1	34.15	0	0.00	34.15	1	3,889	0.03%
2022/04/19	0	0.00	2	34.43	34.05	-2	3,882	-0.05%
2022/04/18	4	34.00	2	34.23	34.05	2	3,924	0.05%
2022/04/15	7	34.27	0	0.00	34.25	7	3,938	0.18%
2022/04/14	0.1	34.80	0	0.00	34.75	0.1	3,966	0.00%
2022/04/13	0	0.00	5	34.83	34.80	-5	4,006	-0.12%
2022/04/11	8	34.68	0	0.00	34.40	8	4,054	0.20%
2022/04/07	13	35.12	0	0.00	34.95	13	4,116	0.32%
2022/04/06	1	35.20	1	35.55	35.65	0	4,126	0.00%
2022/04/01	1	35.95	0.1	35.85	35.90	0.9	4,226	0.02%
2022/03/30	5	35.41	4.1	35.63	35.30	0.9	4,321	0.02%
2022/03/25	0	0.00	0.5	34.85	34.85	-0.5	4,247	-0.01%
2022/03/24	0.1	35.05	0	0.00	35.05	0.1	4,304	0.00%
2022/03/23	1	35.50	0	0.00	35.50	1	4,354	0.02%
2022/03/21	0	0.00	1	35.25	35.60	-1	4,402	-0.02%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/07	1	34.00	0	0.00	34.20	1	5,080	0.02%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/02/25	0	0.00	1	35.60	35.60	-1	5,207	-0.02%
2022/02/24	1	35.50	2	35.10	35.05	-1	5,142	-0.02%
2022/02/22	5	35.80	0	0.00	35.80	5	5,118	0.10%
2022/02/21	1	35.60	0	0.00	36.40	1	5,111	0.02%
2022/02/18	2	36.05	0	0.00	35.95	2	5,107	0.04%
2022/02/17	0	0.00	3	36.00	36.30	-3	5,115	-0.06%
2022/02/11	0.3	35.90	2	35.90	35.75	-1.7	5,191	-0.03%
2022/02/08	7	36.39	0	0.00	36.35	7	5,239	0.13%
2022/02/07	2	36.15	1	36.20	36.10	1	5,196	0.02%
2022/01/25	3	34.50	1	34.55	34.55	2	5,130	0.04%
2022/01/21	0	0.00	1	35.20	35.45	-1	5,139	-0.02%
2022/01/20	3	35.40	0	0.00	35.45	3	5,107	0.06%
2022/01/19	2	35.40	0	0.00	35.35	2	5,164	0.04%
2022/01/14	0	0.00	2	35.55	35.40	-2	5,163	-0.04%
2022/01/11	1	35.65	0	0.00	35.90	1	5,132	0.02%
2022/01/04	0	0.00	4	35.90	35.90	-4	5,108	-0.08%
2022/01/03	1	35.85	0	0.00	35.85	1	5,109	0.02%
2021/12/30	0	0.00	2	36.20	36.10	-2	5,105	-0.04%
2021/12/29	1	36.25	0	0.00	36.55	1	5,126	0.02%
2021/12/28	1.5	36.78	1	36.95	36.65	0.5	5,134	0.01%
2021/12/27	2	36.85	1.5	37.07	37.20	0.5	5,044	0.01%
2021/12/24	0	0.00	5	36.05	36.05	-5	4,997	-0.10%
2021/12/17	4	36.10	0	0.00	36.15	4	5,281	0.08%
2021/12/14	6	35.89	0	0.00	35.85	6	5,397	0.11%
2021/12/10	4	35.90	2	35.78	35.85	2	5,435	0.04%
2021/12/09	25.1	36.14	4	36.15	36.55	21.1	5,388	0.39%
2021/12/08	0	0.00	1	35.00	35.20	-1	5,085	-0.02%
2021/12/07	1	34.45	0	0.00	34.50	1	4,993	0.02%
2021/11/26	0	0.00	80	34.45	34.40	-80	5,029	-1.59%
2021/11/25	5	35.00	0	0.00	34.90	5	5,090	0.10%
2021/11/24	0	0.00	1	34.95	35.10	-1	5,171	-0.02%
2021/11/23	1.5	34.53	0	0.00	34.50	1.5	5,182	0.03%
2021/11/19	1	34.40	0	0.00	34.30	1	5,307	0.02%
2021/11/17	1.5	34.52	0	0.00	34.45	1.5	5,361	0.03%
2021/11/16	3	34.72	20	34.70	34.75	-17	5,406	-0.31%
2021/11/15	0	0.00	20	34.70	35.05	-20	5,536	-0.36%
2021/11/12	2	34.33	0	0.00	34.45	2	5,749	0.03%
2021/11/11	1	34.40	1	34.35	34.30	0	5,810	0.00%
2021/11/10	0.8	34.80	0	0.00	34.80	0.8	5,841	0.01%
2021/11/08	0	0.00	2	34.60	34.80	-2	5,916	-0.03%
2021/11/05	2	34.13	0	0.00	34.15	2	5,890	0.03%
2021/11/04	1	34.50	0	0.00	34.35	1	5,911	0.02%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/10/29	4	34.51	0	0.00	34.10	4	5,891	0.07%
2021/10/27	0	0.00	2	34.55	34.55	-2	5,852	-0.03%
2021/10/26	2	35.18	0.5	35.20	35.20	1.5	5,851	0.03%
2021/10/25	0.3	35.05	0	0.00	35.15	0.3	5,816	0.01%
2021/10/22	0	0.00	1	34.95	34.85	-1	5,840	-0.02%
2021/10/21	0.5	35.25	1	35.30	35.20	-0.5	5,829	-0.01%
2021/10/18	1	35.00	0	0.00	34.90	1	5,762	0.02%
2021/10/13	1	33.80	0	0.00	33.85	1	5,867	0.02%
2021/10/08	1.5	34.63	0	0.00	34.40	1.5	5,813	0.03%
2021/10/07	0	0.00	2	34.75	34.90	-2	5,867	-0.03%
2021/10/06	2	34.00	0	0.00	34.10	2	5,881	0.03%
2021/10/05	2	34.00	11	34.00	34.20	-9	5,836	-0.15%
2021/10/04	1	34.80	0	0.00	34.65	1	5,850	0.02%
2021/10/01	6	35.02	0	0.00	35.00	6	5,851	0.10%
2021/09/29	2	35.20	1	35.25	35.25	1	5,680	0.02%
2021/09/28	2	35.90	0	0.00	35.90	2	5,564	0.04%
2021/09/22	1	35.60	3	35.95	35.40	-2	5,509	-0.04%
2021/09/17	4	36.54	0	0.00	36.15	4	5,446	0.07%
2021/09/16	1	36.55	3	36.50	36.40	-2	5,456	-0.04%
2021/09/15	1	36.90	0	0.00	37.00	1	5,567	0.02%
2021/09/14	1	36.90	18	37.14	37.35	-17	5,544	-0.31%
2021/09/13	1	36.45	0	0.00	36.50	1	5,496	0.02%
2021/09/09	2	35.40	2	36.20	36.25	0	5,878	0.00%
2021/09/08	13	35.95	1	35.85	35.80	12	5,826	0.21%
2021/09/07	1	36.60	0	0.00	36.65	1	5,733	0.02%
2021/09/06	0.5	36.90	0	0.00	36.90	0.5	5,753	0.01%
2021/09/03	1	36.80	0	0.00	37.05	1	5,756	0.02%
2021/09/02	72	37.02	0	0.00	36.80	72	5,747	1.25%
2021/09/01	1	37.15	8	37.05	37.05	-7	5,735	-0.12%
2021/08/31	3	36.77	0	0.00	37.25	3	5,739	0.05%
2021/08/30	9	36.83	0	0.00	37.05	9	5,668	0.16%
2021/08/27	1	38.05	0	0.00	38.15	1	5,597	0.02%
2021/08/26	2.5	37.54	0	0.00	37.50	2.5	5,564	0.04%
2021/08/24	7.5	37.62	0	0.00	37.60	7.5	5,472	0.14%
2021/08/23	1	38.00	0	0.00	38.05	1	5,436	0.02%
2021/08/20	0	0.00	1	38.15	37.55	-1	5,522	-0.02%
2021/08/19	1	38.30	0	0.00	37.60	1	5,620	0.02%
2021/08/18	13	37.27	10	37.85	37.80	3	5,554	0.05%
2021/08/17	10	38.60	0	0.00	38.40	10	5,420	0.18%
2021/08/13	1.3	40.39	60	40.40	40.30	-58.8	5,353	-1.10%
2021/08/12	2	40.78	0	0.00	40.65	2	5,414	0.04%
2021/08/11	0	0.00	12.3	41.60	41.80	-12.3	5,363	-0.23%
2021/08/10	3	41.68	15	41.70	41.65	-12	5,456	-0.22%
2021/08/09	51	42.65	0	0.00	42.50	51	5,608	0.91%
2021/08/03	5	43.50	0	0.00	43.90	5	6,281	0.08%
2021/07/30	50	43.20	1	43.30	43.10	49	6,426	0.76%
2021/07/28	0	0.00	1	43.60	43.60	-1	6,811	-0.01%
2021/07/27	0	0.00	2	44.50	44.35	-2	6,977	-0.03%
2021/07/23	0	0.00	10	44.80	44.45	-10	7,452	-0.13%
2021/07/22	0	0.00	72	44.27	44.05	-72	7,643	-0.94%
2021/07/21	3	43.82	1	44.15	43.80	2	7,805	0.03%
2021/07/20	2	44.00	11	44.05	43.85	-9	7,942	-0.11%
2021/07/19	1	44.15	0	0.00	45.00	1	8,125	0.01%
2021/07/15	1	43.90	0	0.00	44.30	1	8,998	0.01%
2021/07/13	2.3	44.98	0	0.00	44.55	2.3	10,139	0.02%
2021/07/09	2	44.43	0	0.00	44.70	2	10,836	0.02%
2021/07/08	3	45.05	0	0.00	45.15	3	10,863	0.03%
2021/07/07	1	45.05	0	0.00	45.00	1	10,870	0.01%
2021/07/06	30	45.70	1	45.65	45.70	29	10,884	0.27%
2021/07/02	31	45.55	0	0.00	45.45	31	10,992	0.28%
2021/07/01	0	0.00	5	47.10	46.30	-5	10,943	-0.05%
2021/06/30	5	46.50	0	0.00	46.75	5	10,959	0.05%
2021/06/29	0	0.00	1	46.60	46.60	-1	11,003	-0.01%
2021/06/28	2	47.52	0	0.00	47.00	2	11,123	0.02%
2021/06/25	3	47.67	12	47.65	47.35	-9	11,196	-0.08%
2021/06/24	6	47.46	5.2	46.61	47.45	0.8	11,235	0.01%
2021/06/23	0	0.00	61	45.85	46.00	-61	11,152	-0.55%
2021/06/22	30	44.80	4	45.05	44.95	26	11,173	0.23%
2021/06/21	1	44.35	0	0.00	44.30	1	11,334	0.01%
2021/06/18	44	44.72	50	44.65	44.45	-6	11,309	-0.05%
2021/06/17	1	45.10	0	0.00	45.30	1	11,002	0.01%
2021/06/16	3	45.25	0	0.00	45.50	3	11,021	0.03%
2021/06/15	151	45.70	2	46.50	45.65	149	11,061	1.35%	大買/鉅額交易
2021/06/11	0	0.00	1.1	46.28	46.35	-1.1	11,112	-0.01%
2021/06/08	0	0.00	31	47.85	47.00	-31	11,083	-0.28%
2021/06/07	81.1	46.34	8	46.43	46.40	73.1	11,102	0.66%
2021/06/04	0.3	48.30	10	47.70	47.65	-9.8	11,091	-0.09%
2021/06/02	0	0.00	0.5	48.00	48.20	-0.5	11,144	0.00%
2021/06/01	0.1	47.00	2	46.45	47.00	-2	11,095	-0.02%
2021/05/31	0	46.65	0	0.00	46.65	0	11,201	0.00%
2021/05/28	2.4	47.62	0	0.00	47.40	2.4	11,297	0.02%
2021/05/26	0	46.30	0	0.00	46.25	0	11,197	0.00%
2021/05/25	0	0.00	1	45.30	46.30	-1	11,152	-0.01%
2021/05/21	2	44.50	0	0.00	44.35	2	11,218	0.02%
2021/05/20	1	43.80	5	44.35	44.20	-4	11,167	-0.04%
2021/05/19	0	43.80	0	0.00	43.55	0	11,092	0.00%
2021/05/18	10	41.50	6.1	43.33	43.75	4	11,075	0.04%
2021/05/17	12.1	41.41	9	41.79	41.30	3.1	11,014	0.03%
2021/05/14	0	44.35	1	44.00	44.35	-1	10,811	-0.01%
2021/05/13	2	43.90	3	44.53	43.90	-1	10,697	-0.01%
2021/05/12	15	46.51	0	0.00	45.00	15	10,559	0.14%
2021/05/11	5.5	48.84	1	49.30	48.60	4.5	10,379	0.04%
2021/05/10	3	51.20	1	52.20	51.50	2	10,201	0.02%
2021/05/07	0	0.00	3.2	50.36	51.00	-3.2	10,178	-0.03%
2021/05/06	0	49.95	0	0.00	50.70	0	10,138	0.00%
2021/05/05	3	49.90	0	0.00	49.50	3	9,970	0.03%
2021/05/04	4.2	50.04	1	53.50	51.10	3.2	9,745	0.03%
2021/05/03	10	52.80	0	0.00	52.50	10	9,553	0.10%
2021/04/29	21	54.46	1	54.10	54.10	20	9,387	0.21%
2021/04/28	5	54.94	0	0.00	55.50	5	9,117	0.05%
2021/04/27	4.1	56.05	0	0.00	56.10	4.1	9,030	0.05%
2021/04/26	3	57.20	10	56.90	57.00	-7	8,914	-0.08%
2021/04/23	8	55.06	0	56.00	56.30	8	8,784	0.09%
2021/04/22	8	57.39	1	58.00	56.10	7	8,588	0.08%
2021/04/21	0	0.00	1	58.00	57.10	-1	8,128	-0.01%
2021/04/20	20	57.32	22.1	57.71	56.50	-2.1	7,741	-0.03%
2021/04/19	0.1	53.60	3.1	53.83	53.80	-3	6,858	-0.04%
2021/04/16	3	51.77	7	51.46	51.70	-4	6,557	-0.06%
2021/04/15	1	48.86	4.2	50.66	51.20	-3.1	6,355	-0.05%
2021/04/14	0.1	48.15	3	48.27	48.15	-3	5,976	-0.05%
2021/04/13	0	0.00	4	47.96	47.30	-4	6,072	-0.07%
2021/04/12	0	0.00	1	48.45	47.80	-1	6,202	-0.02%
2021/04/09	0	48.00	1	48.00	48.00	-1	6,238	-0.02%
2021/04/07	0	0.00	3	47.25	47.30	-3	6,163	-0.05%
2021/04/06	1	47.90	1	47.40	47.30	0	6,151	0.00%
2021/04/01	33	47.59	2	47.50	47.45	31	6,115	0.51%
2021/03/31	21	48.19	3	48.08	48.20	18	6,045	0.30%
2021/03/30	1.1	46.51	2.1	47.08	47.50	-1	5,882	-0.02%
2021/03/29	2	46.43	4	46.67	47.00	-2	5,788	-0.03%
2021/03/26	0.1	45.75	3	46.03	45.45	-2.9	5,754	-0.05%
2021/03/24	2	46.40	3	45.45	46.40	-1	5,620	-0.02%
2021/03/23	0	0.00	9	44.94	44.75	-9	5,436	-0.17%
2021/03/22	0	0.00	3	44.43	44.55	-3	5,468	-0.05%
2021/03/19	3	44.03	1	44.20	44.20	2	5,493	0.04%
2021/03/18	2	44.80	2	45.33	45.00	0	5,476	0.00%
2021/03/17	2	44.90	32	44.27	44.70	-30	5,413	-0.55%
2021/03/16	0	0.00	1	44.10	44.05	-1	5,370	-0.02%
2021/03/15	4	43.93	4	43.93	44.15	0	5,446	0.00%
2021/03/05	1	43.00	0	0.00	42.95	1	5,802	0.02%
2021/02/26	32	42.76	0	0.00	43.15	32	5,890	0.54%
2021/02/24	0	0.00	15	44.55	44.40	-15	5,882	-0.25%
2021/02/23	0	0.00	1	44.50	44.65	-1	6,035	-0.02%
2021/02/22	1	43.45	0	0.00	43.60	1	6,028	0.02%
2021/02/19	1	42.40	0	0.00	42.55	1	6,085	0.02%
2021/02/18	0	0.00	1	43.55	43.30	-1	6,145	-0.02%
2021/02/17	1	42.60	0	0.00	42.70	1	6,144	0.02%
2021/02/02	0	0.00	26	41.93	42.25	-26	6,570	-0.40%
2021/01/28	20	40.65	0	0.00	40.35	20	6,637	0.30%
2021/01/25	1	41.70	0	0.00	42.00	1	6,666	0.02%
2021/01/22	1	41.75	0	0.00	42.00	1	6,679	0.01%
2021/01/20	2	41.65	0	0.00	41.60	2	6,659	0.03%
2021/01/15	0	0.00	3	43.10	43.05	-3	6,497	-0.05%
2021/01/12	1	43.00	5	43.15	43.05	-4	6,351	-0.06%
2021/01/11	1	43.25	0	0.00	43.55	1	6,308	0.02%
2021/01/07	3	42.32	10	42.63	42.85	-7	6,170	-0.11%
2021/01/06	4	41.49	11	41.31	41.35	-7	6,075	-0.12%
2021/01/05	4	43.53	2	42.95	42.80	2	5,880	0.03%
2021/01/04	0	0.00	6	44.07	44.40	-6	5,711	-0.11%
2020/12/31	0	0.00	3	44.13	44.05	-3	5,632	-0.05%
2020/12/29	10	43.52	4	43.48	43.35	6	5,619	0.11%
2020/12/28	0	0.00	3	43.60	43.60	-3	5,671	-0.05%
2020/12/25	1	43.40	0	0.00	43.55	1	5,672	0.02%
2020/12/24	5	43.49	0	0.00	43.50	5	5,697	0.09%
2020/12/23	4	43.53	17	43.47	43.35	-13	5,735	-0.23%
2020/12/22	34	43.95	2	43.80	43.05	32	5,733	0.56%
2020/12/21	10	44.60	1	44.25	44.65	9	5,756	0.16%
2020/12/18	4	45.25	2	45.10	45.10	2	5,733	0.03%
2020/12/17	1	45.45	3	45.48	45.50	-2	5,731	-0.03%
2020/12/16	0	0.00	8	45.33	45.70	-8	5,727	-0.14%
2020/12/15	4	44.91	7	44.66	44.80	-3	5,641	-0.05%
2020/12/14	0	0.00	17	44.34	45.15	-17	5,592	-0.30%
2020/12/11	9	44.59	4	44.20	44.35	5	5,524	0.09%
2020/12/10	8	44.76	6	45.08	44.80	2	5,539	0.04%
2020/12/09	10	44.90	6	45.10	45.30	4	5,503	0.07%
2020/12/08	59	45.23	19.5	45.28	45.45	39.5	5,469	0.72%
2020/12/07	0	0.00	3	43.77	43.80	-3	5,351	-0.06%
2020/12/04	7	43.58	5	43.70	43.70	2	5,386	0.04%
2020/12/03	15	43.23	4	43.10	43.30	11	5,370	0.20%
2020/12/02	16	43.41	2	43.30	43.20	14	5,391	0.26%
2020/12/01	8	43.59	9	42.87	43.50	-1	5,425	-0.02%
2020/11/30	16	42.72	0	0.00	42.50	16	5,374	0.30%
2020/11/26	0	0.00	1	43.20	43.20	-1	5,288	-0.02%
2020/11/25	21	43.39	7	43.05	43.00	14	5,393	0.26%
2020/11/24	10	43.08	10	42.71	42.75	0	5,366	0.00%
2020/11/23	12	43.67	12	43.16	43.30	0	5,316	0.00%
2020/11/20	11	43.40	43	42.95	43.25	-32	5,180	-0.62%
2020/11/19	5	41.75	13	41.66	41.80	-8	4,947	-0.16%
2020/11/17	2	40.00	5	40.18	40.35	-3	4,780	-0.06%
2020/11/16	5	39.85	3	39.87	39.95	2	4,811	0.04%
2020/11/13	15	40.95	8	40.01	39.95	7	4,820	0.15%
2020/11/12	14	39.69	5	39.84	39.90	9	4,745	0.19%
2020/11/11	12	39.82	18	39.25	40.00	-6	4,888	-0.12%
2020/11/10	0	0.00	7	38.55	38.60	-7	4,971	-0.14%
2020/11/09	0	0.00	9	38.52	38.60	-9	5,060	-0.18%
2020/11/06	5	38.12	13	38.30	38.25	-8	5,078	-0.16%
2020/11/05	1	37.95	8	37.98	38.00	-7	5,174	-0.14%
2020/11/04	0	0.00	42	37.38	37.50	-42	5,080	-0.83%
2020/11/03	1	36.20	0	0.00	36.70	1	5,035	0.02%
2020/11/02	8	36.01	0	0.00	36.05	8	5,117	0.16%
2020/10/30	19	36.05	0.8	36.10	36.10	18.2	5,225	0.35%
2020/10/29	7	36.48	0	0.00	36.35	7	5,303	0.13%
2020/10/28	23	37.16	7	37.30	37.10	16	5,346	0.30%
2020/10/27	3	37.38	4	37.43	37.45	-1	5,352	-0.02%
2020/10/26	3	37.30	4	37.39	37.25	-1	5,348	-0.02%
2020/10/23	1	36.60	0	0.00	36.75	1	5,346	0.02%
2020/10/20	8	36.65	0	0.00	36.80	8	5,487	0.15%
2020/10/19	0	0.00	7	36.97	37.05	-7	5,553	-0.13%
2020/10/15	4	36.75	0	0.00	36.60	4	5,670	0.07%
2020/10/14	0	0.00	1	37.10	37.10	-1	5,719	-0.02%
2020/10/13	3	37.00	5	36.91	37.20	-2	5,812	-0.03%
2020/10/12	7	37.59	4	37.39	37.70	3	5,962	0.05%
2020/10/08	0	0.00	2	37.70	37.85	-2	6,042	-0.03%
2020/10/07	7	37.84	6	38.00	38.00	1	6,085	0.02%
2020/10/06	0	0.00	7	37.88	38.00	-7	6,125	-0.11%
2020/10/05	3	38.00	9	37.96	37.90	-6	6,147	-0.10%
2020/09/30	5	37.09	3	37.00	36.90	2	6,153	0.03%
2020/09/29	0	0.00	6	37.30	37.20	-6	6,259	-0.10%
2020/09/28	2	36.35	1	36.60	36.70	1	6,259	0.02%
2020/09/25	0	0.00	3	36.12	36.00	-3	6,273	-0.05%
2020/09/24	9	36.59	4	36.03	35.70	5	6,256	0.08%
2020/09/23	6	36.95	13	37.07	37.30	-7	6,213	-0.11%
2020/09/22	2	37.03	7	37.25	37.05	-5	6,199	-0.08%
2020/09/21	2	38.05	1	38.05	38.00	1	6,198	0.02%
2020/09/18	10	37.83	6	37.72	37.70	4	6,209	0.06%
2020/09/17	2	38.10	1	37.80	37.90	1	6,204	0.02%
2020/09/16	7	38.41	3	38.37	38.25	4	6,206	0.06%
2020/09/15	1	38.50	4	38.43	38.50	-3	6,224	-0.05%
2020/09/14	1	37.70	1	37.85	37.80	0	6,212	0.00%
2020/09/11	7	37.87	3	38.27	37.90	4	6,237	0.06%
2020/09/10	3	38.50	3	38.27	38.50	0	6,293	0.00%
2020/09/09	6	38.45	12	38.01	38.45	-6	6,266	-0.10%
2020/09/08	15	37.22	1	37.65	37.50	14	6,182	0.23%
2020/09/07	10	36.71	0	0.00	37.25	10	6,152	0.16%
2020/09/04	2	35.65	0	0.00	36.10	2	6,136	0.03%
2020/09/03	7	36.01	0	0.00	35.85	7	6,096	0.11%
2020/09/02	4	35.70	1	35.80	35.90	3	6,043	0.05%
2020/09/01	0	0.00	2	36.48	36.40	-2	6,018	-0.03%
2020/08/31	1	37.40	3	36.97	36.00	-2	5,954	-0.03%
2020/08/28	1	37.60	1	37.50	37.30	0	5,794	0.00%
2020/08/27	0	0.00	1	37.20	37.30	-1	5,819	-0.02%
2020/08/26	0	0.00	1	37.70	37.75	-1	5,800	-0.02%
2020/08/25	2	37.83	1	38.05	37.65	1	5,843	0.02%
2020/08/24	2	37.80	0	0.00	37.65	2	6,080	0.03%
2020/08/21	1	37.85	1	38.00	38.10	0	6,084	0.00%
2020/08/20	7	36.66	5	37.28	37.45	2	6,072	0.03%
2020/08/19	2	38.45	4	38.53	38.40	-2	5,995	-0.03%
2020/08/18	5	38.69	8	38.58	39.00	-3	5,938	-0.05%
2020/08/17	10	38.95	5	38.93	38.75	5	5,860	0.09%
2020/08/14	9	38.12	164	38.75	38.65	-155	5,618	-2.76%	大賣/鉅額交易
2020/08/13	11	37.56	2	37.00	37.75	9	5,386	0.17%
2020/08/12	0	0.00	50	37.10	36.35	-50	5,277	-0.95%
2020/08/07	0	0.00	5	35.75	35.35	-5	5,125	-0.10%
2020/07/31	10	34.10	0	0.00	33.95	10	4,787	0.21%
2020/07/28	2	33.50	0	0.00	33.55	2	4,921	0.04%
2020/07/27	50	34.00	2	34.03	34.00	48	4,975	0.96%
2020/07/24	1	34.60	0	0.00	34.50	1	4,982	0.02%
2020/07/23	16	35.17	0	0.00	35.00	16	5,072	0.32%
2020/07/22	0	0.00	10	35.55	35.65	-10	5,096	-0.20%
2020/07/20	1	35.05	1	35.05	35.05	0	5,070	0.00%
2020/07/17	0	0.00	2	36.55	35.70	-2	5,023	-0.04%
2020/07/16	5	37.04	3	36.98	37.00	2	4,973	0.04%
2020/07/15	0	0.00	2	36.48	36.35	-2	4,823	-0.04%
2020/07/14	0	0.00	2	35.68	35.55	-2	4,782	-0.04%
2020/07/13	0	0.00	5	35.65	35.55	-5	4,758	-0.11%
2020/07/10	0	0.00	5	35.39	35.50	-5	4,728	-0.11%
2020/07/09	3	36.05	1	36.15	36.00	2	4,714	0.04%
2020/07/08	1	35.95	4	35.81	36.00	-3	4,653	-0.06%
2020/07/06	5	35.11	1.3	34.97	35.10	3.7	4,552	0.08%
2020/07/03	1	35.20	1	34.90	34.95	0	4,557	0.00%
2020/07/02	9	34.48	17	34.87	35.15	-8	4,612	-0.17%
2020/07/01	0	0.00	2	33.85	33.90	-2	4,589	-0.04%
2020/06/30	0	0.00	1	33.75	33.75	-1	4,590	-0.02%
2020/06/29	1	34.00	0	0.00	33.95	1	4,602	0.02%
2020/06/24	2	34.85	0	0.00	34.50	2	4,614	0.04%
2020/06/23	10	34.50	0	0.00	34.70	10	4,680	0.21%
2020/06/22	2	34.80	3	34.57	34.60	-1	4,693	-0.02%
2020/06/19	6	35.08	0	0.00	35.00	6	4,719	0.13%
2020/06/18	3	35.20	3	35.13	35.10	0	4,715	0.00%
2020/06/17	16	35.70	4	35.48	35.70	12	4,735	0.25%
2020/06/12	0	0.00	1	33.95	34.45	-1	4,997	-0.02%
2020/06/10	0	0.00	52	35.89	36.00	-52	5,095	-1.02%
2020/06/09	0	0.00	1	35.40	35.40	-1	5,202	-0.02%
2020/06/08	2	35.20	0	0.00	35.20	2	5,290	0.04%
2020/06/03	0	0.00	3	34.35	34.60	-3	5,331	-0.06%
2020/06/01	1	34.00	2	33.45	33.75	-1	5,302	-0.02%
2020/05/29	2	32.80	0	0.00	32.80	2	5,263	0.04%
2020/05/20	1	33.60	0	0.00	33.70	1	5,007	0.02%
2020/05/14	2	31.95	1	32.50	32.00	1	4,866	0.02%
2020/05/13	1	33.30	1	33.35	33.05	0	4,782	0.00%
2020/05/12	0	0.00	2	33.50	33.35	-2	4,745	-0.04%
2020/05/11	1	34.15	0	0.00	33.85	1	4,722	0.02%
2020/05/08	3	34.37	0	0.00	33.85	3	4,701	0.06%
2020/05/07	1	34.15	0	0.00	34.15	1	4,681	0.02%
2020/05/04	1	33.65	0	0.00	34.10	1	4,569	0.02%
2020/04/30	1	34.80	0	0.00	34.55	1	4,501	0.02%
2020/04/29	10	34.95	0	0.00	34.50	10	4,405	0.23%
2020/04/27	0	0.00	65	32.36	32.80	-65	4,385	-1.48%
2020/04/24	1	30.60	1	30.85	30.60	0	4,282	0.00%
2020/04/23	25	31.00	1	31.00	30.85	24	4,231	0.57%
2020/04/22	20	31.25	2	31.30	31.30	18	4,169	0.43%
2020/04/21	1	31.75	2	32.45	31.80	-1	4,150	-0.02%
2020/04/17	7	33.23	0	0.00	33.10	7	4,100	0.17%
2020/04/15	0	0.00	7.1	33.05	33.40	-7.1	3,986	-0.18%
2020/04/07	2	32.45	0	0.00	31.40	2	3,764	0.05%
2020/04/06	4	30.01	0	0.00	30.05	4	3,697	0.11%
2020/03/31	1	30.80	1	30.70	30.80	0	3,591	0.00%
2020/03/30	0	0.00	6	31.10	31.15	-6	3,539	-0.17%
2020/03/25	0	0.00	3.6	31.51	31.55	-3.6	3,491	-0.10%
2020/03/24	1	30.30	12	31.10	30.70	-11	3,435	-0.32%
2020/03/23	4	29.85	10	29.10	29.60	-6	3,401	-0.18%
2020/03/19	4	30.75	5	30.80	29.70	-1	3,219	-0.03%
2020/03/16	2	35.10	0	0.00	34.90	2	2,921	0.07%
2020/03/13	1	34.85	7	34.76	36.00	-6	2,853	-0.21%
2020/03/11	1	37.45	0	0.00	38.00	1	2,632	0.04%
2020/03/09	1	38.00	3	38.13	38.10	-2	2,568	-0.08%
2020/03/06	20	38.85	0	0.00	39.00	20	2,521	0.79%
2020/03/02	2	38.75	1	39.10	39.00	1	2,519	0.04%
2020/02/25	0	0.00	8	38.65	38.70	-8	2,585	-0.31%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/17	1	39.50	0	0.00	39.45	1	2,819	0.04%
2020/02/10	1	39.15	0	0.00	39.40	1	3,239	0.03%
2020/02/06	2	40.08	0	0.00	40.00	2	3,273	0.06%
2020/02/03	0	0.00	1	38.90	39.35	-1	3,314	-0.03%
2020/01/31	1	40.00	1	39.75	39.35	0	3,313	0.00%
2020/01/30	0	0.00	1	40.05	39.10	-1	3,309	-0.03%
2020/01/09	0	0.00	5	41.30	41.50	-5	3,666	-0.14%
2020/01/07	0	0.00	1	41.45	41.35	-1	3,905	-0.03%
2020/01/06	0	0.00	2	41.45	41.40	-2	3,994	-0.05%
2019/12/30	0	0.00	1	42.00	42.10	-1	4,085	-0.02%
2019/12/25	1	41.95	0	0.00	42.00	1	4,258	0.02%
2019/12/20	5	42.39	0	0.00	43.05	5	4,473	0.11%
2019/12/17	1	42.00	0	0.00	42.30	1	4,627	0.02%
2019/12/16	1	42.00	0	0.00	42.00	1	4,631	0.02%
2019/12/13	0	0.00	2	42.10	41.65	-2	4,676	-0.04%
2019/12/12	3	41.75	0	0.00	41.65	3	4,648	0.06%
2019/12/05	2	41.15	1	41.15	41.10	1	4,680	0.02%
2019/11/29	0	0.00	3	41.75	41.60	-3	4,782	-0.06%
2019/11/25	2	42.10	0	0.00	42.10	2	5,056	0.04%
2019/11/22	3	42.40	0	0.00	42.20	3	5,197	0.06%
2019/11/20	0	0.00	2	42.10	42.20	-2	5,512	-0.04%
2019/11/19	100	42.10	0	0.00	42.45	100	5,580	1.79%
2019/11/18	3	42.78	1	42.50	42.80	2	5,521	0.04%
2019/11/14	51	43.14	0	0.00	42.95	51	5,468	0.93%
2019/11/13	50	43.45	2	43.35	43.35	48	5,403	0.89%
2019/11/12	8	44.31	3	44.70	44.00	5	5,374	0.09%
2019/11/11	1	47.65	2	48.00	46.95	-1	5,134	-0.02%
2019/11/07	2	48.25	0	0.00	48.20	2	5,170	0.04%
2019/11/06	0	0.00	1	48.20	48.30	-1	5,175	-0.02%
2019/11/04	3	48.10	1	48.15	48.25	2	5,203	0.04%
2019/11/01	0	0.00	2	48.00	48.20	-2	5,230	-0.04%
2019/10/31	2	48.25	1	47.75	47.85	1	5,258	0.02%
2019/10/30	1	47.50	0	0.00	48.00	1	5,276	0.02%
2019/10/29	4	47.49	0	0.00	47.30	4	5,315	0.08%
2019/10/28	1	47.70	0	0.00	47.55	1	5,312	0.02%
2019/10/24	0	0.00	2	47.73	48.00	-2	5,323	-0.04%
2019/10/23	2	47.78	20	47.91	47.90	-18	5,337	-0.34%
2019/10/22	2	48.03	1	48.35	47.80	1	5,320	0.02%
2019/10/21	2	48.53	0	0.00	48.55	2	5,267	0.04%
2019/10/18	1	48.25	1	48.70	48.70	0	5,261	0.00%
2019/10/17	0	0.00	1.6	47.84	48.15	-1.6	5,135	-0.03%
2019/10/16	1	47.50	100	47.80	47.95	-99	5,045	-1.96%
2019/10/15	2	46.63	150	46.70	46.60	-148	4,906	-3.02%	大賣/鉅額交易
2019/10/14	0	0.00	1	45.90	46.05	-1	4,817	-0.02%
2019/10/08	0	0.00	11	45.45	45.15	-11	4,756	-0.23%
2019/10/07	0	0.00	10	45.65	45.35	-10	4,751	-0.21%
2019/10/03	0	0.00	57	45.36	45.00	-57	4,717	-1.21%
2019/10/02	1	45.75	0	0.00	45.85	1	4,638	0.02%
2019/10/01	4	46.05	0	0.00	46.15	4	4,620	0.09%
2019/09/23	1	44.85	0	0.00	45.00	1	4,302	0.02%
2019/09/19	1	44.30	0	0.00	44.50	1	4,148	0.02%
2019/09/16	1	44.30	0	0.00	44.25	1	4,158	0.02%
2019/09/12	1	44.05	0	0.00	44.15	1	4,115	0.02%
2019/09/11	2	44.03	0	0.00	44.00	2	4,103	0.05%
2019/09/09	2	43.85	0	0.00	43.80	2	4,057	0.05%
2019/09/05	1	43.70	1	43.55	43.70	0	4,098	0.00%
2019/09/03	1	43.50	0	0.00	43.45	1	4,087	0.02%
2019/09/02	12	44.67	0	0.00	44.05	12	4,061	0.30%
2019/08/29	1	42.90	0	0.00	43.00	1	3,771	0.03%
2019/08/27	0	0.00	1	43.50	43.00	-1	3,669	-0.03%
2019/08/26	2	42.95	0	0.00	42.60	2	3,526	0.06%
2019/08/23	1	42.30	0	0.00	42.50	1	3,394	0.03%
2019/08/22	50	40.54	51	40.95	41.30	-1	3,183	-0.03%
2019/08/13	1	40.45	3	40.43	40.25	-2	3,256	-0.06%
2019/08/12	1	40.05	0	0.00	40.00	1	3,229	0.03%
2019/08/07	0.6	39.00	0	0.00	38.75	0.6	3,208	0.02%
2019/08/05	0	0.00	2	39.00	38.95	-2	3,269	-0.06%
2019/08/02	1	38.95	0	0.00	39.00	1	3,267	0.03%
2019/08/01	3	39.43	0	0.00	39.55	3	3,315	0.09%
2019/07/24	0	0.00	1	39.70	39.65	-1	3,357	-0.03%
2019/07/23	0	0.00	1	39.65	39.65	-1	3,402	-0.03%
2019/07/22	0	0.00	1	39.50	39.45	-1	3,403	-0.03%
2019/07/17	0	0.00	1	40.35	40.30	-1	3,573	-0.03%
2019/07/15	1	40.80	1	40.75	40.65	0	3,711	0.00%
2019/07/12	30	40.65	0	0.00	40.65	30	3,804	0.79%
2019/07/11	1	40.35	0	0.00	40.40	1	3,838	0.03%
2019/07/09	1	39.95	0	0.00	40.05	1	3,918	0.03%
2019/07/08	1	40.10	0	0.00	40.20	1	3,957	0.03%
2019/07/03	1	40.10	0	0.00	40.40	1	4,030	0.02%
2019/06/19	0	0.00	1	39.95	40.25	-1	4,059	-0.02%
2019/06/12	0	0.00	1	39.45	39.55	-1	4,083	-0.02%
2019/06/10	1	40.25	0	0.00	40.40	1	3,992	0.03%
2019/05/21	1	40.75	0	0.00	40.65	1	3,842	0.03%
2019/05/17	5	38.80	0	0.00	38.65	5	3,753	0.13%
2019/05/15	2	39.05	0	0.00	39.00	2	3,749	0.05%
2019/05/14	0	0.00	60	38.65	38.75	-60	3,736	-1.61%
2019/05/13	51	39.00	0	0.00	39.10	51	3,689	1.38%
2019/05/09	50	40.00	0	0.00	39.95	50	3,642	1.37%
2019/04/29	0	0.00	1	41.55	41.60	-1	3,305	-0.03%
2019/04/25	100	40.50	0	0.00	40.40	100	3,231	3.09%
2019/04/19	0	0.00	8	41.30	41.20	-8	2,929	-0.27%
2019/04/18	2	41.15	0	0.00	41.05	2	2,856	0.07%
2019/04/02	50	41.49	2	41.60	41.45	48	2,592	1.85%
2019/04/01	1	41.60	0	0.00	41.45	1	2,590	0.04%
2019/03/28	50	41.30	0	0.00	41.40	50	2,748	1.82%
2019/03/27	0	0.00	1	41.50	41.90	-1	2,725	-0.04%
2019/03/26	1	41.70	0	0.00	41.65	1	2,711	0.04%
2019/03/25	0	0.00	1	41.90	42.20	-1	2,660	-0.04%
2019/03/18	0	0.00	1	43.00	43.15	-1	2,616	-0.04%
2019/03/15	1	42.15	1	43.00	43.00	0	2,610	0.00%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/13	1	42.75	0	0.00	43.00	1	2,491	0.04%
2019/03/04	2	42.90	0	0.00	43.55	2	2,839	0.07%
2019/02/26	1	44.05	0	0.00	44.05	1	2,770	0.04%
2019/02/22	0	0.00	2	43.05	43.40	-2	2,728	-0.07%
2019/02/15	1	43.10	0	0.00	42.40	1	2,825	0.04%
2019/02/13	1	43.80	0	0.00	43.65	1	3,041	0.03%
2019/02/12	0	0.00	1	44.10	44.20	-1	3,174	-0.03%
2019/01/29	20	42.45	0	0.00	42.90	20	3,105	0.64%
2019/01/28	10	42.75	0	0.00	42.70	10	3,098	0.32%
2019/01/23	0	0.00	7	42.85	42.85	-7	3,147	-0.22%
2019/01/21	10	43.15	0	0.00	42.95	10	3,193	0.31%
2019/01/17	2	42.70	12.2	42.57	42.80	-10.2	3,237	-0.31%
2019/01/15	0	0.00	5	42.75	42.95	-5	3,317	-0.15%
2019/01/10	0	0.00	1	42.55	42.55	-1	3,349	-0.03%
2019/01/08	0	0.00	1	41.95	41.80	-1	3,377	-0.03%
2019/01/07	0	0.00	3	41.95	41.90	-3	3,428	-0.09%
2019/01/04	0	0.00	2	41.08	41.20	-2	3,446	-0.06%
2019/01/02	1	40.25	0	0.00	40.20	1	3,626	0.03%
2018/12/28	0	0.00	9	40.95	40.85	-9	3,646	-0.25%
2018/12/27	10	40.65	0	0.00	40.55	10	3,679	0.27%
2018/12/26	1	40.20	0	0.00	40.15	1	3,712	0.03%
2018/12/21	2	40.15	0	0.00	40.00	2	3,756	0.05%
2018/12/20	10	43.25	0	0.00	43.10	10	3,600	0.28%
2018/12/18	0	0.00	2	42.75	43.00	-2	3,589	-0.06%
2018/12/12	2	41.55	0	0.00	41.55	2	3,724	0.05%
2018/12/07	11	41.70	0	0.00	41.80	11	3,766	0.29%
2018/12/03	1	43.35	0	0.00	43.20	1	3,805	0.03%
2018/11/29	6	41.20	0	0.00	41.60	6	3,692	0.16%
2018/11/28	2	40.50	0	0.00	40.75	2	3,629	0.06%
2018/11/27	1	40.45	0	0.00	40.70	1	3,645	0.03%
2018/11/13	6	38.05	6	38.55	39.20	0	3,790	0.00%
2018/11/12	13	39.35	0	0.00	39.10	13	3,715	0.35%
2018/10/29	0	0.00	5	41.50	41.50	-5	4,138	-0.12%
2018/10/26	2	41.55	4	41.16	41.55	-2	4,157	-0.05%
2018/10/25	0	0.00	4	41.80	41.80	-4	4,162	-0.10%
2018/10/23	2	41.85	12	41.88	42.10	-10	4,224	-0.24%
2018/10/19	10	42.35	7	42.24	42.50	3	4,270	0.07%
2018/10/16	5	42.70	0	0.00	42.65	5	4,240	0.12%
2018/10/12	1	42.60	1	42.95	43.60	0	4,205	0.00%
2018/10/08	1	45.50	0	0.00	45.50	1	4,078	0.02%
2018/10/05	10	45.50	0	0.00	45.70	10	4,128	0.24%
2018/10/04	1	46.90	0	0.00	46.30	1	4,180	0.02%
2018/10/03	1	47.10	0	0.00	47.00	1	4,167	0.02%
2018/10/01	0	0.00	10	48.19	48.25	-10	4,143	-0.24%
2018/09/26	5	47.75	0	0.00	47.80	5	4,112	0.12%
2018/09/25	5	48.00	0	0.00	48.10	5	4,137	0.12%
2018/09/20	0	0.00	5	48.05	47.70	-5	4,109	-0.12%
2018/09/18	0	0.00	7	47.78	47.90	-7	4,085	-0.17%
2018/09/10	1	46.10	0	0.00	45.85	1	4,137	0.02%
2018/09/07	1	46.20	0	0.00	46.65	1	4,176	0.02%
2018/09/04	1	47.00	0	0.00	47.05	1	4,238	0.02%
2018/09/03	1	46.50	0	0.00	46.95	1	4,257	0.02%
2018/08/30	4	46.00	0	0.00	46.25	4	4,230	0.09%
2018/08/24	1	46.00	0	0.00	45.50	1	4,282	0.02%
2018/08/23	2	46.15	0	0.00	46.10	2	4,370	0.05%
2018/08/20	1	46.95	0	0.00	47.10	1	4,144	0.02%
2018/08/16	0	0.00	1	47.00	47.05	-1	4,166	-0.02%
2018/08/13	2	47.50	15	47.23	47.25	-13	4,268	-0.30%
2018/08/10	1	48.80	0	0.00	49.10	1	4,196	0.02%
2018/08/09	2	48.73	0	0.00	49.00	2	4,209	0.05%
2018/08/08	2	49.45	0	0.00	49.05	2	4,280	0.05%
2018/08/07	1	49.55	2	49.20	49.45	-1	4,302	-0.02%
2018/08/06	11	48.72	35	48.59	48.80	-24	4,227	-0.57%
2018/08/03	0	0.00	1	46.90	47.05	-1	4,065	-0.02%
2018/08/02	10	46.65	0	0.00	46.80	10	4,066	0.25%
2018/08/01	5	47.30	0	0.00	47.45	5	4,041	0.12%
2018/07/27	11	46.48	11	47.19	46.85	0	3,963	0.00%
2018/07/25	0	0.00	3	45.65	45.75	-3	3,900	-0.08%
2018/07/18	0	0.00	1	45.70	45.65	-1	3,938	-0.03%
2018/07/17	1	45.25	0	0.00	45.30	1	3,917	0.03%
2018/07/16	1	44.50	1	44.40	44.40	0	3,900	0.00%
2018/07/13	2	44.25	0	0.00	44.40	2	3,966	0.05%
2018/06/28	1	44.60	0	0.00	44.65	1	3,980	0.03%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/20	0	0.00	2	45.45	45.55	-2	4,379	-0.05%
2018/06/19	4	45.38	0	0.00	45.10	4	4,403	0.09%
2018/06/15	0	0.00	2	46.40	46.25	-2	4,410	-0.05%
2018/06/14	1	46.80	0	0.00	46.70	1	4,342	0.02%
2018/06/13	3	47.87	0	0.00	47.50	3	4,320	0.07%
2018/06/12	0	0.00	11	47.73	47.85	-11	4,403	-0.25%
2018/06/11	2	46.85	0	0.00	46.95	2	4,359	0.05%
2018/06/08	0	0.00	0.1	47.00	46.95	-0.1	4,400	0.00%
2018/06/05	3	45.50	0	0.00	46.25	3	4,422	0.07%
2018/06/04	0	0.00	2.5	45.62	45.65	-2.5	4,400	-0.06%
2018/06/01	0	0.00	1	45.15	45.25	-1	4,418	-0.02%
2018/05/31	0	0.00	0.5	45.60	45.60	-0.5	4,426	-0.01%
2018/05/30	2	45.00	0	0.00	44.95	2	4,338	0.05%
2018/05/29	0	0.00	1	45.75	45.55	-1	4,343	-0.02%
2018/05/28	5	45.60	1	45.60	45.60	4	4,382	0.09%
2018/05/24	2	46.08	0	0.00	46.10	2	4,470	0.04%
2018/05/22	2	45.98	2.5	46.42	46.60	-0.5	4,522	-0.01%
2018/05/17	1	44.55	0	0.00	44.85	1	4,645	0.02%
2018/05/15	6	44.94	5	45.18	45.00	1	4,683	0.02%
2018/05/14	40	45.98	1	46.45	45.90	39	4,768	0.82%
2018/05/11	1	46.00	1.5	46.28	46.25	-0.5	4,760	-0.01%
2018/05/07	2	46.53	0	0.00	46.40	2	4,859	0.04%
2018/05/04	41	46.72	20	46.75	46.65	21	4,880	0.43%
2018/05/03	1	47.10	0	0.00	47.00	1	4,893	0.02%
2018/05/02	2	47.30	0	0.00	47.35	2	4,913	0.04%
2018/04/30	1	47.05	1	47.90	47.90	0	4,936	0.00%
2018/04/26	1	47.30	0	0.00	47.05	1	4,953	0.02%
2018/04/25	0	0.00	2	47.48	47.40	-2	4,965	-0.04%
2018/04/18	1	47.30	0	0.00	47.20	1	5,086	0.02%
2018/04/13	1	47.75	0	0.00	47.75	1	5,192	0.02%
2018/04/09	1	47.65	0	0.00	48.05	1	5,268	0.02%
2018/03/31	0.7	47.50	0	0.00	47.05	0.7	5,295	0.01%
2018/03/30	5	47.20	0	0.00	47.05	5	5,263	0.10%
2018/03/29	12	47.17	0	0.00	47.35	12	5,203	0.23%
2018/03/28	10	48.15	2	48.10	47.80	8	5,071	0.16%
2018/03/26	1	48.70	2	48.80	49.00	-1	4,977	-0.02%
2018/03/21	4	49.23	0	0.00	49.50	4	4,887	0.08%
2018/03/19	2	50.10	0	0.00	49.90	2	4,845	0.04%
2018/03/15	0	0.00	1	50.60	50.40	-1	4,777	-0.02%
2018/03/14	0	0.00	4	50.70	50.50	-4	4,772	-0.08%
2018/03/13	1	49.90	0	0.00	49.95	1	4,742	0.02%
2018/03/12	0	0.00	1	49.60	50.30	-1	4,801	-0.02%
2018/03/09	1	49.30	0	0.00	49.25	1	4,817	0.02%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	0	0.00	1	49.05	49.05	-1	4,983	-0.02%
2018/03/06	1	49.00	0	0.00	49.20	1	5,016	0.02%
2018/03/05	1	49.55	7	49.21	49.10	-6	5,177	-0.12%
2018/02/26	2	50.70	0	0.00	50.50	2	5,222	0.04%
2018/02/12	0	0.00	1	49.20	48.95	-1	5,113	-0.02%
2018/02/09	3	47.48	1	47.10	47.40	2	5,109	0.04%
2018/02/08	3	48.88	1	48.85	49.00	2	5,034	0.04%
2018/02/07	1	49.60	1	49.50	49.10	0	5,038	0.00%
2018/02/06	6	49.86	1	49.50	49.40	5	5,004	0.10%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/30	3	51.23	0	0.00	51.10	3	4,856	0.06%
2018/01/29	0	0.00	2	51.10	51.60	-2	4,824	-0.04%
2018/01/24	12	51.35	0	0.00	51.60	12	4,704	0.26%
2018/01/22	0	0.00	50	51.80	51.90	-50	4,681	-1.07%
2018/01/19	1	52.40	1	52.20	52.20	0	4,629	0.00%
2018/01/18	0	0.00	1	53.10	52.40	-1	4,583	-0.02%
2018/01/17	51	52.60	1	52.40	52.60	50	4,528	1.10%
2018/01/09	6	50.98	0	0.00	51.20	6	4,257	0.14%
2018/01/08	5	51.50	0	0.00	51.60	5	4,174	0.12%
2018/01/05	2	51.05	1	51.50	51.50	1	4,120	0.02%
2018/01/03	10	51.80	0	0.00	52.00	10	4,068	0.25%
2018/01/02	1	51.70	1	51.80	51.70	0	4,032	0.00%