正新 (2105)-元大-左營券商分點個股進出

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
58.5
漲跌
▼0.8
漲幅
-1.35%
成交量
26,217張
產業
上市橡膠類股
971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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	10	58.50	3	59.43	58.50	7	7,074	0.10%
2024/05/22	9	57.26	27	58.64	59.30	-18	6,689	-0.27%
2024/05/21	0	0.00	16.1	53.60	54.00	-16.1	6,076	-0.26%
2024/05/20	1	53.00	0	0.00	53.40	1	5,869	0.02%
2024/05/16	0	0.00	1	53.10	53.20	-1	5,648	-0.02%
2024/05/15	0	0.00	26	53.18	52.20	-26	5,549	-0.47%
2024/05/14	1	51.30	1	51.50	51.50	0	5,422	0.00%
2024/05/13	0	0.00	9	50.79	51.80	-9	5,374	-0.17%
2024/05/10	3	49.75	10	49.88	50.00	-7	5,212	-0.13%
2024/05/09	0	48.75	1	49.05	48.70	-1	5,177	-0.02%
2024/05/08	0	49.95	1	50.00	50.00	-1	5,159	-0.02%
2024/05/06	0	0.00	3	48.43	48.25	-3	4,973	-0.06%
2024/05/02	0	0.00	5	47.35	46.90	-5	4,905	-0.10%
2024/04/30	0	0.00	1	47.40	47.15	-1	4,882	-0.02%
2024/04/29	2	46.63	2	46.70	46.80	0	4,826	0.00%
2024/04/24	2	46.40	0	0.00	46.10	2	4,755	0.04%
2024/04/19	1	46.80	0	0.00	46.90	1	4,716	0.02%
2024/04/08	0	0.00	10	48.90	48.55	-10	4,601	-0.22%
2024/04/03	0	0.00	1	48.25	48.70	-1	4,588	-0.02%
2024/03/29	0	0.00	4.6	49.97	50.00	-4.6	4,566	-0.10%
2024/03/28	0	0.00	1	49.70	49.70	-1	4,531	-0.02%
2024/03/27	1	49.50	6	50.25	49.85	-5	4,663	-0.11%
2024/03/25	0	0.00	2	48.00	48.15	-2	5,384	-0.04%
2024/03/22	0	0.00	4	48.20	48.10	-4	5,850	-0.07%
2024/03/21	0	0.00	4	49.10	49.15	-4	6,293	-0.06%
2024/03/20	6	48.04	9	48.27	48.40	-3	6,762	-0.04%
2024/03/19	5	47.99	0	0.00	47.80	5	6,807	0.07%
2024/03/18	3	49.25	8	49.94	49.50	-5	6,858	-0.07%
2024/03/15	0	0.00	11	47.78	48.20	-11	6,781	-0.16%
2024/03/14	2	47.70	8.1	47.57	47.65	-6.1	6,721	-0.09%
2024/03/13	0	0.00	2.2	46.40	46.60	-2.2	6,724	-0.03%
2024/03/07	0	45.50	0	0.00	45.90	0	7,479	0.00%
2024/03/06	0	45.90	0	0.00	46.05	0	7,524	0.00%
2024/03/05	1	46.15	0	0.00	46.05	1	7,635	0.01%
2024/03/04	0	0.00	1	46.50	46.75	-1	7,683	-0.01%
2024/02/29	0	0.00	5	46.60	46.95	-5	7,836	-0.06%
2024/02/27	0	0.00	1	46.30	46.30	-1	7,785	-0.01%
2024/02/21	1	45.60	0	0.00	45.85	1	7,974	0.01%
2024/02/20	0	45.75	0	0.00	46.00	0	8,052	0.00%
2024/02/16	0	0.00	5.1	46.38	46.55	-5.1	8,334	-0.06%
2024/02/05	0	0.00	0.3	45.70	45.45	-0.3	8,405	0.00%
2024/02/02	0	0.00	2	45.65	45.70	-2	8,426	-0.02%
2024/01/31	0	0.00	2	45.35	45.45	-2	8,453	-0.02%
2024/01/30	0	0.00	1	45.25	45.10	-1	8,500	-0.01%
2024/01/29	0	0.00	0.3	45.15	45.20	-0.3	8,572	0.00%
2024/01/26	0	0.00	5	44.80	44.90	-5	8,578	-0.06%
2024/01/25	0	0.00	2	44.45	44.35	-2	8,606	-0.02%
2024/01/18	3.1	42.29	0.1	42.40	42.35	2.9	8,755	0.03%
2024/01/16	0.1	43.15	0	0.00	43.10	0.1	8,733	0.00%
2024/01/12	0.1	43.55	0	0.00	43.75	0.1	8,720	0.00%
2024/01/11	0.1	42.90	0	0.00	43.60	0.1	8,766	0.00%
2024/01/10	0	44.05	0	0.00	43.95	0	8,745	0.00%
2024/01/08	0.1	44.72	1	45.05	45.10	-1	8,839	-0.01%
2024/01/05	0	0.00	2	45.10	45.00	-2	8,912	-0.02%
2024/01/04	0	0.00	1	44.90	44.95	-1	9,077	-0.01%
2024/01/03	3.1	44.61	5	44.67	44.95	-1.9	9,315	-0.02%
2023/12/27	4	44.73	0	0.00	44.90	4	9,441	0.04%
2023/12/26	0.1	44.60	0	0.00	44.50	0.1	9,419	0.00%
2023/12/25	0.1	44.97	0	0.00	44.75	0.1	9,438	0.00%
2023/12/22	1	45.70	0	0.00	45.45	1	9,439	0.01%
2023/12/21	3	45.57	1	46.70	47.90	2	9,287	0.02%
2023/12/20	0	0.00	4	46.58	47.00	-4	8,874	-0.05%
2023/12/19	0	46.00	2	46.10	46.25	-2	8,458	-0.02%
2023/12/18	1.3	46.12	4	46.35	46.60	-2.7	8,068	-0.03%
2023/12/15	0	0.00	3	45.70	45.35	-3	7,684	-0.04%
2023/12/13	3.1	45.15	0	0.00	45.00	3.1	7,361	0.04%
2023/12/12	0	0.00	1	46.40	46.30	-1	7,329	-0.01%
2023/12/11	0	0.00	1	45.50	45.40	-1	7,273	-0.01%
2023/12/08	0	0.00	7	45.28	45.00	-7	7,356	-0.10%
2023/12/06	2	45.00	0	0.00	45.00	2	7,366	0.03%
2023/12/05	0	44.10	9	44.43	44.25	-9	7,404	-0.12%
2023/12/04	10.1	44.82	0	0.00	44.70	10.1	7,195	0.14%
2023/12/01	3	47.20	1	46.80	46.50	2	6,918	0.03%
2023/11/30	0	0.00	1	47.40	47.05	-1	6,870	-0.01%
2023/11/28	0	0.00	20	47.57	47.45	-20	6,868	-0.29%
2023/11/27	0	0.00	4	46.95	46.85	-4	6,925	-0.06%
2023/11/21	2	45.95	5	46.40	46.10	-3	7,189	-0.04%
2023/11/20	10	45.78	1	45.45	45.65	9	7,140	0.13%
2023/11/17	0	0.00	11.1	46.33	46.55	-11.1	7,059	-0.16%
2023/11/16	3	46.00	1	46.70	45.90	2	7,001	0.03%
2023/11/15	0	0.00	8	46.42	46.55	-8	6,860	-0.12%
2023/11/14	2	45.35	22	45.85	45.50	-20	6,711	-0.30%
2023/11/13	0	0.00	3	45.13	45.65	-3	6,650	-0.05%
2023/11/07	12	44.93	0	0.00	44.95	12	6,576	0.18%
2023/11/06	0	0.00	2.6	44.70	44.80	-2.6	6,523	-0.04%
2023/11/03	0	0.00	1.1	43.88	44.30	-1.1	6,454	-0.02%
2023/11/02	1	43.95	0	0.00	43.75	1	6,463	0.02%
2023/11/01	0.5	44.05	0	0.00	44.00	0.5	6,434	0.01%
2023/10/31	0	0.00	4.2	44.19	44.15	-4.2	6,443	-0.07%
2023/10/19	0.3	43.00	0	0.00	43.40	0.3	6,328	0.00%
2023/10/12	0	0.00	6.3	44.99	44.95	-6.3	6,237	-0.10%
2023/10/11	0	0.00	6	44.48	44.80	-6	6,100	-0.10%
2023/10/06	1	42.70	2	43.00	43.10	-1	5,908	-0.02%
2023/10/05	2	42.10	2	42.58	42.85	0	5,915	0.00%
2023/10/04	0.1	41.90	0	0.00	41.70	0.1	5,877	0.00%
2023/10/02	0	0.00	1	42.60	42.45	-1	5,915	-0.02%
2023/09/26	1	43.00	0	0.00	42.60	1	6,043	0.02%
2023/09/22	1	42.85	1	42.25	42.90	0	6,185	0.00%
2023/09/21	2	42.70	0	0.00	42.60	2	6,147	0.03%
2023/09/20	0	0.00	1	43.20	43.40	-1	6,069	-0.02%
2023/09/19	0	0.00	1	43.85	43.90	-1	6,058	-0.02%
2023/09/18	0	0.00	3	43.17	43.10	-3	5,931	-0.05%
2023/09/15	1	42.00	0.5	42.05	42.65	0.5	5,870	0.01%
2023/09/14	0	42.70	1	42.65	42.75	-1	5,794	-0.02%
2023/09/13	0	0.00	33.3	42.49	42.65	-33.3	5,816	-0.57%
2023/09/12	10.5	41.56	2	41.53	41.80	8.5	5,928	0.14%
2023/09/11	24	41.59	9	41.64	41.65	15	5,984	0.25%
2023/09/08	0	0.00	18	40.59	41.40	-18	5,956	-0.30%
2023/09/07	0	0.00	1	39.80	39.70	-1	5,823	-0.02%
2023/09/05	1	40.05	0	0.00	40.00	1	5,832	0.02%
2023/09/04	2	40.30	2	40.80	40.10	0	5,843	0.00%
2023/09/01	1	40.45	7	40.31	40.45	-6	5,794	-0.10%
2023/08/30	10	39.41	14	40.12	39.75	-4	5,531	-0.07%
2023/08/29	2	39.38	15.1	39.23	39.55	-13.1	5,428	-0.24%
2023/08/28	0	0.00	1	37.75	37.50	-1	5,286	-0.02%
2023/08/25	4	37.50	0	0.00	37.40	4	5,640	0.07%
2023/08/24	10	37.85	0	0.00	37.85	10	5,661	0.18%
2023/08/22	5	37.75	0	0.00	38.05	5	5,697	0.09%
2023/08/16	1	37.60	0	0.00	37.40	1	5,862	0.02%
2023/08/14	1.1	37.60	0	0.00	37.45	1.1	5,955	0.02%
2023/08/11	1	38.40	0	0.00	38.40	1	5,999	0.02%
2023/08/10	1	37.05	0	0.00	36.90	1	6,087	0.02%
2023/08/09	7	37.44	0	0.00	37.35	7	6,098	0.11%
2023/08/04	6	37.21	0	0.00	37.15	6	6,111	0.10%
2023/08/02	0	0.00	10	37.35	37.35	-10	6,103	-0.16%
2023/08/01	11	37.81	10	37.80	37.90	1	6,041	0.02%
2023/07/28	1	38.55	1.1	38.65	38.70	-0.1	6,153	0.00%
2023/07/26	1	38.55	0	0.00	38.35	1	6,140	0.02%
2023/07/25	0	0.00	5	38.55	38.50	-5	6,161	-0.08%
2023/07/24	5	37.94	0	0.00	38.00	5	6,157	0.08%
2023/07/18	5.5	39.09	0	0.00	39.15	5.5	6,127	0.09%
2023/07/17	0	0.00	1	39.35	39.50	-1	6,114	-0.02%
2023/07/14	0	0.00	2	39.15	39.15	-2	6,074	-0.03%
2023/07/13	3	39.25	0	0.00	39.10	3	6,069	0.05%
2023/07/12	0.5	39.65	6	39.57	39.70	-5.5	6,059	-0.09%
2023/07/10	14	40.04	22	40.09	39.45	-8	6,112	-0.13%
2023/07/07	2	38.65	0	0.00	38.75	2	6,073	0.03%
2023/07/06	3	39.05	5	39.49	39.30	-2	6,028	-0.03%
2023/07/05	8	39.02	0	0.00	38.95	8	5,979	0.13%
2023/07/04	9	39.23	11	39.33	39.20	-2	5,923	-0.03%
2023/07/03	15	39.48	22	39.36	39.30	-7	5,856	-0.12%
2023/06/30	2	40.25	3	40.27	40.15	-1	5,786	-0.02%
2023/06/29	8	40.80	2	40.75	41.10	6	5,711	0.11%
2023/06/28	1	40.75	0	0.00	40.75	1	5,743	0.02%
2023/06/27	0	0.00	2	41.40	40.80	-2	5,768	-0.03%
2023/06/20	0	0.00	2	41.38	41.05	-2	6,355	-0.03%
2023/06/19	15	41.38	1	41.20	41.20	14	6,291	0.22%
2023/06/16	11	41.58	7	41.35	41.15	4	6,174	0.06%
2023/06/15	5	40.40	2	40.43	40.55	3	5,878	0.05%
2023/06/14	2	40.30	4	40.20	40.25	-2	5,792	-0.03%
2023/06/13	0	0.00	7	39.29	39.40	-7	5,689	-0.12%
2023/06/12	1	39.10	0	0.00	38.85	1	5,626	0.02%
2023/06/07	0	38.90	1	39.00	38.85	-1	5,560	-0.02%
2023/06/05	7	38.85	3	39.02	38.80	4	5,535	0.07%
2023/06/02	2	38.20	9	38.98	39.10	-7	5,501	-0.13%
2023/06/01	4	38.20	0.2	38.30	37.85	3.8	5,443	0.07%
2023/05/31	3.2	39.05	0	0.00	39.00	3.2	5,339	0.06%
2023/05/29	2	39.70	9	39.64	39.60	-7	4,950	-0.14%
2023/05/26	3	39.50	0	0.00	39.50	3	4,994	0.06%
2023/05/25	7	39.92	0.2	39.85	39.90	6.9	4,979	0.14%
2023/05/24	5	39.53	3	39.73	39.80	2	4,942	0.04%
2023/05/23	4	39.90	8	40.06	39.95	-4	4,911	-0.08%
2023/05/22	7	40.55	0	0.00	40.50	7	4,841	0.14%
2023/05/19	0	0.00	5	40.15	40.15	-5	4,785	-0.10%
2023/05/18	1	39.90	8	39.89	40.00	-7	4,717	-0.15%
2023/05/17	5	39.65	1	39.80	39.80	4	4,637	0.09%
2023/05/16	0	0.00	5	39.70	39.75	-5	4,545	-0.11%
2023/05/15	1	38.40	0	0.00	38.90	1	4,385	0.02%
2023/05/12	0	0.00	1	38.40	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.40	38.55	-1	4,328	-0.02%
2023/05/10	0	0.00	3	38.40	38.70	-3	4,325	-0.07%
2023/05/09	6	38.57	0	0.00	38.40	6	4,345	0.14%
2023/05/05	1	38.45	8.1	38.59	38.40	-7.1	4,375	-0.16%
2023/05/04	7	38.70	5	38.21	38.80	2	4,338	0.05%
2023/05/03	0	0.00	5	37.95	37.85	-5	4,181	-0.12%
2023/04/28	0	0.00	0	37.60	37.80	0	4,273	0.00%
2023/04/27	1	37.15	0	0.00	37.50	1	4,251	0.02%
2023/04/26	0	0.00	1	37.20	37.10	-1	4,243	-0.02%
2023/04/25	9	37.06	0	0.00	36.95	9	4,220	0.21%
2023/04/21	5	36.80	0	0.00	36.90	5	4,181	0.12%
2023/04/18	5	37.30	5	37.61	37.40	0	4,153	0.00%
2023/04/17	0	0.00	6	37.75	37.90	-6	4,106	-0.15%
2023/04/14	0	0.00	8	37.99	38.00	-8	4,047	-0.20%
2023/04/13	10	37.30	5	37.60	37.30	5	3,959	0.13%
2023/04/12	6	37.79	13	37.69	37.75	-7	3,885	-0.18%
2023/04/10	11	37.19	4	37.00	37.15	7	3,765	0.19%
2023/04/06	2	36.30	0	0.00	36.25	2	3,686	0.05%
2023/03/31	3	36.68	3	37.15	36.55	0	3,645	0.00%
2023/03/29	11	36.50	1	36.00	36.55	10	3,540	0.28%
2023/03/28	0	0.00	5	36.01	35.95	-5	3,482	-0.14%
2023/03/27	58	36.70	15	36.68	36.20	43	3,425	1.26%
2023/03/24	8	37.58	35.1	37.21	37.65	-27.1	3,235	-0.84%
2023/03/22	0	0.00	1	34.65	34.65	-1	2,670	-0.04%
2023/03/20	4	34.05	0	0.00	34.05	4	2,691	0.15%
2023/03/17	3	34.05	0	0.00	33.95	3	2,721	0.11%
2023/03/16	0	0.00	10	34.06	34.05	-10	2,633	-0.38%
2023/03/15	4	34.45	0	0.00	34.20	4	2,621	0.15%
2023/03/10	4	34.50	0	0.00	34.40	4	2,630	0.15%
2023/03/06	0	0.00	1	35.00	35.10	-1	2,698	-0.04%
2023/03/01	4	34.30	0	0.00	34.00	4	2,684	0.15%
2023/02/24	2	34.80	0	0.00	34.25	2	2,630	0.08%
2023/02/23	0.1	35.00	0	0.00	34.85	0.1	2,545	0.00%
2023/02/22	5	34.65	0	0.00	34.60	5	2,526	0.20%
2023/02/21	0	0.00	6	34.97	35.05	-6	2,524	-0.24%
2023/02/20	5	34.60	0	0.00	34.60	5	2,503	0.20%
2023/02/17	0	0.00	0.3	34.45	34.55	-0.3	2,533	-0.01%
2023/02/15	2	34.05	0	0.00	34.05	2	2,635	0.08%
2023/02/13	3.1	34.25	0	0.00	34.15	3.1	2,666	0.11%
2023/02/07	5	33.90	0	0.00	34.00	5	2,683	0.19%
2023/02/06	7	34.24	0	0.00	34.15	7	2,643	0.26%
2023/01/31	4	34.63	0	0.00	34.50	4	2,718	0.15%
2023/01/30	2	34.50	0	0.00	34.90	2	2,683	0.07%
2023/01/05	0.1	34.40	0	0.00	34.45	0.1	3,003	0.00%
2022/12/29	5	33.60	0	0.00	33.70	5	3,199	0.16%
2022/12/27	0	0.00	4	34.40	34.20	-4	3,307	-0.12%
2022/12/23	5	33.80	0	0.00	33.75	5	3,528	0.14%
2022/12/20	2	33.75	0	0.00	33.70	2	3,853	0.05%
2022/12/19	4	33.95	0	0.00	34.20	4	4,005	0.10%
2022/12/16	5	34.10	0	0.00	34.25	5	4,225	0.12%
2022/12/14	0	0.00	60	34.67	34.55	-60	4,494	-1.33%
2022/12/09	0	0.00	0	34.75	35.00	0	5,259	0.00%
2022/12/01	1	34.80	0	0.00	34.55	1	6,223	0.02%
2022/11/15	0	0.00	0.6	34.25	34.45	-0.6	6,180	-0.01%
2022/11/10	4	33.03	0	0.00	33.05	4	6,081	0.07%
2022/11/08	1	33.50	0	0.00	33.45	1	6,181	0.02%
2022/11/07	2	33.10	0	0.00	33.60	2	6,252	0.03%
2022/11/03	1	32.80	0	0.00	33.00	1	6,303	0.02%
2022/11/01	1	33.00	0	0.00	33.05	1	6,326	0.02%
2022/10/28	1	32.70	0	0.00	32.40	1	6,352	0.02%
2022/10/27	0.1	33.10	2	33.30	33.05	-2	6,348	-0.03%
2022/10/25	1	31.90	0	0.00	32.10	1	6,335	0.02%
2022/10/21	3	32.00	0	0.00	32.00	3	6,274	0.05%
2022/10/20	8	32.71	0	0.00	32.80	8	6,191	0.13%
2022/10/19	1	33.50	0	0.00	33.50	1	6,021	0.02%
2022/10/14	0.1	34.20	0	0.00	34.10	0.1	6,106	0.00%
2022/09/29	0.1	36.35	0	0.00	36.40	0.1	6,023	0.00%
2022/09/28	0	0.00	8	36.41	36.30	-8	5,964	-0.13%
2022/09/27	0	0.00	1	36.80	37.05	-1	5,867	-0.02%
2022/09/26	15	36.89	0	0.00	36.95	15	5,802	0.26%
2022/09/22	1	38.60	2	38.63	38.80	-1	5,493	-0.02%
2022/09/21	10	39.62	9	39.55	39.25	1	5,417	0.02%
2022/09/20	8	39.56	4	39.60	39.60	4	5,266	0.08%
2022/09/19	0	0.00	11	39.28	39.45	-11	5,117	-0.21%
2022/09/16	2	38.58	11.1	39.03	39.50	-9.1	4,957	-0.18%
2022/09/15	22	38.21	32	38.87	38.40	-10	4,576	-0.22%
2022/09/14	7	37.55	2	37.33	37.70	5	4,040	0.12%
2022/09/01	0.1	35.00	0	0.00	35.00	0.1	3,754	0.00%
2022/08/29	1	34.70	0	0.00	34.55	1	3,733	0.03%
2022/08/23	3	35.00	0	0.00	34.90	3	4,007	0.07%
2022/08/22	0	0.00	7	35.15	35.20	-7	4,064	-0.17%
2022/08/19	2	35.20	0	0.00	35.35	2	4,090	0.05%
2022/08/10	0	0.00	3	34.35	34.50	-3	4,014	-0.07%
2022/08/09	1	34.50	0	0.00	34.55	1	4,035	0.02%
2022/08/04	3	34.50	0	0.00	34.50	3	4,021	0.07%
2022/08/03	0	0.00	1	35.55	35.75	-1	3,969	-0.03%
2022/08/02	2	35.85	0	0.00	35.80	2	3,958	0.05%
2022/08/01	5	36.00	0	0.00	36.10	5	3,941	0.13%
2022/07/22	5	35.57	0	0.00	35.60	5	3,851	0.13%
2022/07/18	2	36.60	1	36.65	36.60	1	3,752	0.03%
2022/07/14	0	0.00	6	36.00	36.05	-6	3,698	-0.16%
2022/07/12	0	0.00	4	34.90	34.90	-4	3,605	-0.11%
2022/07/08	1	36.45	5	35.78	36.10	-4	3,582	-0.11%
2022/07/07	0	0.00	6	35.15	35.15	-6	3,462	-0.17%
2022/07/05	6	35.50	0	0.00	35.45	6	3,482	0.17%
2022/06/30	1	35.25	1	35.30	35.40	0	3,467	0.00%
2022/06/29	0	0.00	2	35.80	35.65	-2	3,500	-0.06%
2022/06/28	0	0.00	5	35.70	35.70	-5	3,479	-0.14%
2022/06/24	0	0.00	1	35.55	35.45	-1	3,554	-0.03%
2022/06/23	0	0.00	5	35.05	35.10	-5	3,521	-0.14%
2022/06/22	5	34.35	0	0.00	34.45	5	3,497	0.14%
2022/06/21	0	0.00	3	34.65	34.95	-3	3,511	-0.09%
2022/06/20	4	33.86	0	0.00	33.75	4	3,500	0.11%
2022/06/17	1	34.50	0	0.00	34.40	1	3,477	0.03%
2022/06/16	0	0.00	5	35.55	34.85	-5	3,401	-0.15%
2022/06/15	5	35.08	0	0.00	35.05	5	3,443	0.15%
2022/06/13	2	34.83	0	0.00	34.70	2	3,498	0.06%
2022/06/10	3	35.45	5	35.50	35.50	-2	3,485	-0.06%
2022/06/09	2	35.65	0	0.00	35.75	2	3,502	0.06%
2022/06/08	4	35.71	1	35.70	35.80	3	3,487	0.09%
2022/06/07	3	35.60	0.6	35.75	35.65	2.5	3,468	0.07%
2022/06/06	1	35.70	78	35.65	35.70	-77	3,470	-2.22%
2022/06/01	3	35.58	0	0.00	35.25	3	3,623	0.08%
2022/05/31	13	34.91	1	35.10	35.55	12	3,606	0.33%
2022/05/30	0	0.00	5	35.15	35.30	-5	3,395	-0.15%
2022/05/26	6	34.30	0	0.00	34.40	6	3,371	0.18%
2022/05/25	0	0.00	1	34.50	34.50	-1	3,454	-0.03%
2022/05/24	4	33.90	0	0.00	33.85	4	3,508	0.11%
2022/05/23	5.1	34.10	0	0.00	33.95	5.1	3,506	0.15%
2022/05/20	0	0.00	1	34.75	34.40	-1	3,522	-0.03%
2022/05/19	3	33.80	0	0.00	33.95	3	3,484	0.09%
2022/05/18	0	0.00	1	34.60	34.75	-1	3,484	-0.03%
2022/05/17	0	0.00	1	34.15	34.30	-1	3,494	-0.03%
2022/05/16	0.1	33.45	6	33.45	33.60	-6	3,472	-0.17%
2022/05/13	1.1	33.11	0	0.00	33.30	1.1	3,480	0.03%
2022/05/12	0.6	33.00	0	0.00	33.00	0.6	3,515	0.02%
2022/05/11	5	32.95	1	33.00	33.00	4	3,504	0.11%
2022/05/09	0.1	33.35	0	0.00	33.45	0.1	3,561	0.00%
2022/05/06	1.1	33.70	0	0.00	33.70	1.1	3,626	0.03%
2022/05/04	5	33.65	0	0.00	33.70	5	3,737	0.13%
2022/04/28	0.1	33.50	0	0.00	33.50	0.1	3,881	0.00%
2022/04/27	0.1	33.50	0	0.00	33.40	0.1	3,860	0.00%
2022/04/25	0.1	33.90	0	0.00	33.80	0.1	3,857	0.00%
2022/04/20	1	34.30	0	0.00	34.15	1	3,889	0.03%
2022/04/19	0	0.00	3	34.15	34.05	-3	3,882	-0.08%
2022/04/18	0.3	34.23	0	0.00	34.05	0.3	3,924	0.01%
2022/04/15	4	34.20	0	0.00	34.25	4	3,938	0.10%
2022/04/14	0	34.75	0	0.00	34.75	0	3,966	0.00%
2022/04/12	0.1	34.47	0	0.00	34.35	0.1	4,041	0.00%
2022/04/11	0.2	34.58	0	0.00	34.40	0.2	4,054	0.00%
2022/04/08	0.4	35.10	0	0.00	35.00	0.4	4,056	0.01%
2022/04/07	2.1	34.96	0	0.00	34.95	2.1	4,116	0.05%
2022/04/06	2	35.43	1	35.55	35.65	1	4,126	0.02%
2022/04/01	2	35.50	45	35.80	35.90	-43	4,226	-1.02%
2022/03/31	0	0.00	5.2	35.71	35.45	-5.2	4,354	-0.12%
2022/03/28	0.1	34.80	6	34.75	34.85	-6	4,227	-0.14%
2022/03/24	45	35.10	0	0.00	35.05	45	4,304	1.05%
2022/03/21	0	0.00	1	35.60	35.60	-1	4,402	-0.02%
2022/03/16	1	34.80	0	0.00	34.85	1	4,587	0.02%
2022/03/15	3.1	34.49	0	0.00	34.70	3.1	4,883	0.06%
2022/03/14	0	0.00	1	34.80	35.05	-1	4,982	-0.02%
2022/03/09	0.2	34.33	0	0.00	34.15	0.2	5,072	0.00%
2022/03/08	3.2	33.91	0	0.00	34.00	3.2	5,077	0.06%
2022/03/07	8.1	34.24	0	0.00	34.20	8.1	5,080	0.16%
2022/03/03	0.1	35.42	0	0.00	35.35	0.1	5,162	0.00%
2022/03/01	2	35.30	3.1	35.45	35.65	-1.1	5,198	-0.02%
2022/02/25	1	34.80	1	35.60	35.60	0	5,207	0.00%
2022/02/24	9	35.19	0	0.00	35.05	9	5,142	0.17%
2022/02/22	1	35.90	0	0.00	35.80	1	5,118	0.02%
2022/02/21	1	36.20	4	36.34	36.40	-3	5,111	-0.06%
2022/02/16	0.1	35.75	0	0.00	35.60	0.1	5,102	0.00%
2022/02/15	1	35.35	0	35.50	35.15	1	5,129	0.02%
2022/02/14	1	35.25	0	0.00	35.25	1	5,187	0.02%
2022/02/11	2	35.75	0	0.00	35.75	2	5,191	0.04%
2022/02/10	1	36.35	295	36.40	36.35	-294	5,222	-5.63%	大賣/鉅額交易
2022/02/09	2.1	36.50	0	0.00	36.35	2.1	5,230	0.04%
2022/02/08	0	0.00	3	36.40	36.35	-3	5,239	-0.06%
2022/02/07	15	35.83	1	35.80	36.10	14	5,196	0.27%
2022/01/26	1.1	34.60	1	34.55	34.55	0.1	5,093	0.00%
2022/01/25	2	34.55	0	0.00	34.55	2	5,130	0.04%
2022/01/24	4	35.06	0	0.00	35.10	4	5,082	0.08%
2022/01/21	2	35.23	0	0.00	35.45	2	5,139	0.04%
2022/01/19	1	35.40	0	0.00	35.35	1	5,164	0.02%
2022/01/18	0	0.00	1	35.80	35.95	-1	5,156	-0.02%
2022/01/14	3	35.30	0	0.00	35.40	3	5,163	0.06%
2022/01/13	0	0.00	1	36.30	36.00	-1	5,183	-0.02%
2022/01/12	0	0.00	0.1	35.95	36.00	-0.1	5,146	0.00%
2022/01/11	0	0.00	1	35.90	35.90	-1	5,132	-0.02%
2022/01/10	1	35.25	0	0.00	35.30	1	5,111	0.02%
2022/01/07	2	35.45	2	35.55	35.35	0	5,124	0.00%
2022/01/06	296	35.57	0	0.00	35.65	296	5,081	5.82%	大買/鉅額交易
2022/01/05	6	35.80	1	35.95	35.75	5	5,096	0.10%
2022/01/04	1	35.95	0	0.00	35.90	1	5,108	0.02%
2022/01/03	5	35.94	0	0.00	35.85	5	5,109	0.10%
2021/12/29	0.5	36.85	0	0.00	36.55	0.5	5,126	0.01%
2021/12/28	4	36.51	265	36.70	36.65	-261	5,134	-5.08%	大賣/鉅額交易
2021/12/27	12	37.13	15	37.07	37.20	-3	5,044	-0.06%
2021/12/24	0	0.00	28	35.95	36.05	-28	4,997	-0.56%
2021/12/23	0	0.00	1	36.05	35.80	-1	5,072	-0.02%
2021/12/22	265	35.96	0	0.00	35.90	265	5,202	5.09%	大買/鉅額交易
2021/12/17	28	36.06	2	35.90	36.15	26	5,281	0.49%
2021/12/16	3	35.80	3	36.00	35.55	0	5,262	0.00%
2021/12/14	0	0.00	3	36.07	35.85	-3	5,397	-0.06%
2021/12/13	3	36.15	0	0.00	36.10	3	5,381	0.06%
2021/12/10	3	35.72	1	35.70	35.85	2	5,435	0.04%
2021/12/09	4	36.40	9.1	36.50	36.55	-5.1	5,388	-0.09%
2021/12/08	3	34.78	5	34.91	35.20	-2	5,085	-0.04%
2021/12/07	1	34.40	0	0.00	34.50	1	4,993	0.02%
2021/12/06	5	34.80	3	34.40	34.85	2	5,066	0.04%
2021/12/02	0.1	33.90	0	0.00	34.10	0.1	5,200	0.00%
2021/12/01	1	33.50	0	0.00	33.65	1	5,197	0.02%
2021/11/30	0.1	34.20	0	0.00	33.50	0.1	5,160	0.00%
2021/11/29	0	0.00	6	34.10	34.00	-6	5,045	-0.12%
2021/11/25	5	34.95	0	0.00	34.90	5	5,090	0.10%
2021/11/23	5	34.55	0	0.00	34.50	5	5,182	0.10%
2021/11/19	1.1	34.60	0	0.00	34.30	1.1	5,307	0.02%
2021/11/18	1	34.45	0	0.00	34.50	1	5,349	0.02%
2021/11/16	1.1	34.75	0	0.00	34.75	1.1	5,406	0.02%
2021/11/15	3	35.00	1	34.95	35.05	2	5,536	0.04%
2021/11/12	2	34.55	0	0.00	34.45	2	5,749	0.03%
2021/11/11	3	34.40	0	0.00	34.30	3	5,810	0.05%
2021/11/10	0	0.00	1	34.80	34.80	-1	5,841	-0.02%
2021/11/09	1	35.30	5	35.20	35.20	-4	5,850	-0.07%
2021/11/08	5	34.55	0	0.00	34.80	5	5,916	0.08%
2021/11/03	1	34.50	0	0.00	34.50	1	5,919	0.02%
2021/10/29	7	34.17	0	0.00	34.10	7	5,891	0.12%
2021/10/27	1	34.65	0	0.00	34.55	1	5,852	0.02%
2021/10/25	2	34.70	0	0.00	35.15	2	5,816	0.03%
2021/10/21	0.4	35.40	0	0.00	35.20	0.4	5,829	0.01%
2021/10/20	0	0.00	2	34.95	34.85	-2	5,774	-0.03%
2021/10/18	1	35.10	2	34.95	34.90	-1	5,762	-0.02%
2021/10/15	0	0.00	16	34.81	34.85	-16	5,770	-0.28%
2021/10/13	2	34.45	3	33.85	33.85	-1	5,867	-0.02%
2021/10/12	0	0.00	9	33.95	33.95	-9	5,830	-0.15%
2021/10/08	3	34.53	4	34.60	34.40	-1	5,813	-0.02%
2021/10/07	0	0.00	4	34.85	34.90	-4	5,867	-0.07%
2021/10/06	1.1	34.06	0	0.00	34.10	1.1	5,881	0.02%
2021/10/05	3.1	34.25	0	0.00	34.20	3.1	5,836	0.05%
2021/10/04	1	34.80	3	34.93	34.65	-2	5,850	-0.03%
2021/10/01	7	34.99	0	0.00	35.00	7	5,851	0.12%
2021/09/29	4	35.26	0	0.00	35.25	4	5,680	0.07%
2021/09/28	1.1	35.82	0	0.00	35.90	1.1	5,564	0.02%
2021/09/27	1.1	36.20	0	0.00	36.20	1.1	5,592	0.02%
2021/09/22	1	35.36	1	35.50	35.40	0	5,509	0.00%
2021/09/17	1	36.35	0	0.00	36.15	1	5,446	0.02%
2021/09/16	1	36.40	0	0.00	36.40	1	5,456	0.02%
2021/09/15	1	37.40	0	0.00	37.00	1	5,567	0.02%
2021/09/13	6	36.32	0	0.00	36.50	6	5,496	0.11%
2021/09/10	1	36.15	2	36.20	36.25	-1	5,560	-0.02%
2021/09/08	1	35.95	9	35.87	35.80	-8	5,826	-0.14%
2021/09/07	5	36.76	0	0.00	36.65	5	5,733	0.09%
2021/09/06	0	0.00	2	36.90	36.90	-2	5,753	-0.03%
2021/09/02	1	37.14	0	0.00	36.80	1	5,747	0.02%
2021/09/01	5	37.10	0	0.00	37.05	5	5,735	0.09%
2021/08/30	7	36.91	0	0.00	37.05	7	5,668	0.12%
2021/08/27	0	0.00	8	38.08	38.15	-8	5,597	-0.14%
2021/08/26	13	37.58	0	0.00	37.50	13	5,564	0.23%
2021/08/25	2	37.60	4	37.80	37.95	-2	5,540	-0.04%
2021/08/24	0.1	37.80	0	0.00	37.60	0.1	5,472	0.00%
2021/08/23	0	0.00	3	38.13	38.05	-3	5,436	-0.06%
2021/08/20	6	37.68	0	0.00	37.55	6	5,522	0.11%
2021/08/19	9	37.93	0	0.00	37.60	9	5,620	0.16%
2021/08/18	1	37.10	1	37.55	37.80	0	5,554	0.00%
2021/08/17	1	38.40	1	38.75	38.40	0	5,420	0.00%
2021/08/13	3	40.47	2	40.28	40.30	1	5,353	0.02%
2021/08/11	2	41.50	0	0.00	41.80	2	5,363	0.04%
2021/08/10	1	41.55	0	0.00	41.65	1	5,456	0.02%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/08/02	2	43.68	4	43.91	44.20	-2	6,363	-0.03%
2021/07/30	1	43.35	4	43.26	43.10	-3	6,426	-0.05%
2021/07/29	2	43.80	1	44.05	44.05	1	6,570	0.02%
2021/07/28	3	44.48	0.1	43.65	43.60	2.9	6,811	0.04%
2021/07/27	0	0.00	1	44.50	44.35	-1	6,977	-0.01%
2021/07/26	2	44.43	0	0.00	44.30	2	7,167	0.03%
2021/07/23	0	0.00	3	44.95	44.45	-3	7,452	-0.04%
2021/07/22	1	44.30	1	44.20	44.05	0	7,643	0.00%
2021/07/19	5	44.34	2	44.63	45.00	3	8,125	0.04%
2021/07/15	2	44.18	5	44.24	44.30	-3	8,998	-0.03%
2021/07/09	1	44.40	0	0.00	44.70	1	10,836	0.01%
2021/07/08	0	0.00	10	45.06	45.15	-10	10,863	-0.09%
2021/07/05	0	0.00	1	45.90	46.00	-1	10,972	-0.01%
2021/07/02	2	45.55	2	45.95	45.45	0	10,992	0.00%
2021/07/01	0	0.00	4	46.76	46.30	-4	10,943	-0.04%
2021/06/30	0	0.00	6	46.71	46.75	-6	10,959	-0.05%
2021/06/29	1	46.55	1	46.70	46.60	0	11,003	0.00%
2021/06/28	3	47.00	1	46.85	47.00	2	11,123	0.02%
2021/06/25	1	47.50	1	47.45	47.35	0	11,196	0.00%
2021/06/24	45	47.21	0	0.00	47.45	45	11,235	0.40%
2021/06/23	0	0.00	1	45.45	46.00	-1	11,152	-0.01%
2021/06/22	11	45.07	10	44.80	44.95	1	11,173	0.01%
2021/06/21	3	45.02	1	45.20	44.30	2	11,334	0.02%
2021/06/18	1	45.00	0	0.00	44.45	1	11,309	0.01%
2021/06/16	5	45.20	0	0.00	45.50	5	11,021	0.05%
2021/06/10	1	46.45	4	46.79	46.50	-3	11,116	-0.03%
2021/06/02	0	0.00	1	47.80	48.20	-1	11,144	-0.01%
2021/05/31	1	47.20	0	0.00	46.65	1	11,201	0.01%
2021/05/28	4	48.16	3	48.00	47.40	1	11,297	0.01%
2021/05/27	1	46.70	0	0.00	47.15	1	11,207	0.01%
2021/05/26	1	46.90	2	46.10	46.25	-1	11,197	-0.01%
2021/05/25	2	46.38	4	46.26	46.30	-2	11,152	-0.02%
2021/05/24	1	44.65	0	0.00	44.60	1	11,108	0.01%
2021/05/21	3	43.97	2	44.35	44.35	1	11,218	0.01%
2021/05/19	1	43.85	0.2	44.00	43.55	0.9	11,092	0.01%
2021/05/18	1.1	42.18	9	43.16	43.75	-7.9	11,075	-0.07%
2021/05/17	1.1	40.81	2	41.55	41.30	-0.9	11,014	-0.01%
2021/05/14	4.1	44.05	1	44.95	44.35	3.1	10,811	0.03%
2021/05/12	2	46.76	16	45.51	45.00	-14	10,559	-0.13%
2021/05/11	2	49.18	0	0.00	48.60	2	10,379	0.02%
2021/05/10	2	51.95	0	0.00	51.50	2	10,201	0.02%
2021/05/07	1	50.70	3	51.07	51.00	-2	10,178	-0.02%
2021/05/06	16	49.93	10	50.38	50.70	6	10,138	0.06%
2021/05/05	9	50.18	7	49.81	49.50	2	9,970	0.02%
2021/05/04	3	50.90	1	50.20	51.10	2	9,745	0.02%
2021/05/03	2	52.85	1	52.90	52.50	1	9,553	0.01%
2021/04/29	12.5	53.77	20	54.25	54.10	-7.5	9,387	-0.08%
2021/04/28	13	55.05	2	55.15	55.50	11	9,117	0.12%
2021/04/27	6	56.12	44.3	56.06	56.10	-38.3	9,030	-0.42%
2021/04/26	6.2	56.80	4	56.93	57.00	2.2	8,914	0.02%
2021/04/23	4	54.93	4	55.72	56.30	0	8,784	0.00%
2021/04/22	13	57.33	57.1	56.94	56.10	-44.1	8,588	-0.51%
2021/04/21	21	57.25	23	56.78	57.10	-2	8,128	-0.02%
2021/04/20	73	57.25	56	57.04	56.50	17	7,741	0.22%
2021/04/19	5	53.76	19	53.57	53.80	-14	6,858	-0.20%
2021/04/16	30	52.00	3	50.73	51.70	27	6,557	0.41%
2021/04/15	40	50.82	18	51.20	51.20	22	6,355	0.35%
2021/04/14	1	47.90	1	48.00	48.15	0	5,976	0.00%
2021/04/13	0	47.85	0	0.00	47.30	0	6,072	0.00%
2021/04/12	0	48.10	0	0.00	47.80	0	6,202	0.00%
2021/04/09	5	47.20	5	48.10	48.00	0	6,238	0.00%
2021/04/08	0	46.75	2	47.00	46.95	-2	6,166	-0.03%
2021/04/07	0	47.30	1	47.10	47.30	-1	6,163	-0.02%
2021/03/31	0.1	47.90	12	47.98	48.20	-11.9	6,045	-0.20%
2021/03/30	0.1	46.65	5	47.50	47.50	-4.9	5,882	-0.08%
2021/03/26	1	46.00	0	0.00	45.45	1	5,754	0.02%
2021/03/25	3	45.75	3	45.75	45.75	0	5,709	0.00%
2021/03/24	0	0.00	6	45.62	46.40	-6	5,620	-0.11%
2021/03/18	6	45.01	6.7	45.42	45.00	-0.7	5,476	-0.01%
2021/03/17	6	44.28	0	0.00	44.70	6	5,413	0.11%
2021/03/11	0	0.00	1	44.00	43.85	-1	5,662	-0.02%
2021/03/09	7	43.83	6	43.75	43.60	1	5,722	0.02%
2021/03/04	1	43.40	0	0.00	43.55	1	5,959	0.02%
2021/03/03	0	0.00	1	43.90	43.85	-1	5,920	-0.02%
2021/02/26	4	43.13	5	43.15	43.15	-1	5,890	-0.02%
2021/02/25	0	0.00	9	44.99	44.45	-9	5,794	-0.16%
2021/02/24	0	0.00	2	45.00	44.40	-2	5,882	-0.03%
2021/02/23	17	44.42	24	44.43	44.65	-7	6,035	-0.12%
2021/02/22	0	0.00	2	43.60	43.60	-2	6,028	-0.03%
2021/02/19	0	0.00	2	42.75	42.55	-2	6,085	-0.03%
2021/02/18	1	43.30	0	0.00	43.30	1	6,145	0.02%
2021/02/17	0	0.00	7	43.00	42.70	-7	6,144	-0.11%
2021/02/04	0	0.00	1	41.90	41.65	-1	6,367	-0.02%
2021/02/02	1	42.05	3	42.30	42.25	-2	6,570	-0.03%
2021/01/28	3	40.25	10	40.20	40.35	-7	6,637	-0.11%
2021/01/27	0	0.00	10	41.60	41.40	-10	6,668	-0.15%
2021/01/26	2	41.60	0	0.00	41.50	2	6,678	0.03%
2021/01/20	4	41.39	0	0.00	41.60	4	6,659	0.06%
2021/01/19	0	0.00	2	43.00	43.20	-2	6,574	-0.03%
2021/01/18	1	41.85	0	0.00	42.35	1	6,533	0.02%
2021/01/15	0	0.00	3	43.40	43.05	-3	6,497	-0.05%
2021/01/13	0	0.00	31	43.17	43.30	-31	6,412	-0.48%
2021/01/08	0	0.00	4	43.28	43.60	-4	6,269	-0.06%
2021/01/07	1	42.60	0	0.00	42.85	1	6,170	0.02%
2021/01/06	3	41.53	10	41.50	41.35	-7	6,075	-0.12%
2021/01/05	11	43.09	5	43.07	42.80	6	5,880	0.10%
2021/01/04	3	43.47	4	44.03	44.40	-1	5,711	-0.02%
2020/12/31	1	43.70	1	43.95	44.05	0	5,632	0.00%
2020/12/28	0	0.00	1	43.70	43.60	-1	5,671	-0.02%
2020/12/24	1	43.35	0	0.00	43.50	1	5,697	0.02%
2020/12/22	2	42.98	2	44.30	43.05	0	5,733	0.00%
2020/12/21	0	0.00	8	44.73	44.65	-8	5,756	-0.14%
2020/12/18	3	45.15	6	45.33	45.10	-3	5,733	-0.05%
2020/12/16	0	0.00	1	45.45	45.70	-1	5,727	-0.02%
2020/12/15	5	44.55	5	45.00	44.80	0	5,641	0.00%
2020/12/14	2	44.85	2	45.10	45.15	0	5,592	0.00%
2020/12/11	2	44.00	2	44.35	44.35	0	5,524	0.00%
2020/12/10	30	44.70	0	0.00	44.80	30	5,539	0.54%
2020/12/09	2	44.85	3	45.30	45.30	-1	5,503	-0.02%
2020/12/08	6	45.11	26	45.00	45.45	-20	5,469	-0.37%
2020/12/07	1	43.70	0	0.00	43.80	1	5,351	0.02%
2020/12/04	4	43.63	6	43.65	43.70	-2	5,386	-0.04%
2020/12/03	3	43.18	0	0.00	43.30	3	5,370	0.06%
2020/12/01	5	43.75	3	43.37	43.50	2	5,425	0.04%
2020/11/30	1	42.50	0	0.00	42.50	1	5,374	0.02%
2020/11/27	0	0.00	1	43.00	43.20	-1	5,260	-0.02%
2020/11/26	2	43.28	0	0.00	43.20	2	5,288	0.04%
2020/11/25	5	43.13	2	43.60	43.00	3	5,393	0.06%
2020/11/24	2.1	42.42	1	42.50	42.75	1.1	5,366	0.02%
2020/11/23	1	43.50	2	43.15	43.30	-1	5,316	-0.02%
2020/11/20	0	0.00	16.2	42.86	43.25	-16.2	5,180	-0.31%
2020/11/19	0	0.00	1	41.65	41.80	-1	4,947	-0.02%
2020/11/18	0	0.00	0.2	41.00	41.05	-0.2	4,859	0.00%
2020/11/17	0	0.00	15	39.93	40.35	-15	4,780	-0.31%
2020/11/16	0	0.00	1	39.90	39.95	-1	4,811	-0.02%
2020/11/13	2	40.50	3	40.55	39.95	-1	4,820	-0.02%
2020/11/12	0	0.00	20	39.75	39.90	-20	4,745	-0.42%
2020/11/11	1	38.75	7	39.34	40.00	-6	4,888	-0.12%
2020/11/10	1	38.60	0	0.00	38.60	1	4,971	0.02%
2020/11/06	0	0.00	13	38.15	38.25	-13	5,078	-0.26%
2020/10/30	0	0.00	1	36.00	36.10	-1	5,225	-0.02%
2020/10/26	5	37.35	0	0.00	37.25	5	5,348	0.09%
2020/10/22	1	36.70	0	0.00	36.70	1	5,425	0.02%
2020/10/21	0	0.00	2	37.00	36.85	-2	5,463	-0.04%
2020/10/20	1	36.60	0	0.00	36.80	1	5,487	0.02%
2020/10/15	5	36.60	0	0.00	36.60	5	5,670	0.09%
2020/10/12	0.5	37.60	0	0.00	37.70	0.5	5,962	0.01%
2020/10/06	0	0.00	3	38.10	38.00	-3	6,125	-0.05%
2020/09/29	2	37.30	0	0.00	37.20	2	6,259	0.03%
2020/09/28	0	0.00	6	36.65	36.70	-6	6,259	-0.10%
2020/09/25	5	36.04	3	36.10	36.00	2	6,273	0.03%
2020/09/24	7	35.74	0	0.00	35.70	7	6,256	0.11%
2020/09/23	0	0.00	5	37.10	37.30	-5	6,213	-0.08%
2020/09/17	1	37.85	0	0.00	37.90	1	6,204	0.02%
2020/09/16	23	38.33	0	0.00	38.25	23	6,206	0.37%
2020/09/15	11.1	38.51	1	38.45	38.50	10.1	6,224	0.16%
2020/09/14	6	37.78	1	38.10	37.80	5	6,212	0.08%
2020/09/10	2	38.05	5	38.35	38.50	-3	6,293	-0.05%
2020/09/09	10	38.45	14	37.93	38.45	-4	6,266	-0.06%
2020/09/08	3	37.35	5	37.65	37.50	-2	6,182	-0.03%
2020/09/07	10	36.50	41	37.20	37.25	-31	6,152	-0.50%
2020/09/04	12	35.68	0	0.00	36.10	12	6,136	0.20%
2020/09/03	3	35.93	0	0.00	35.85	3	6,096	0.05%
2020/09/02	5	35.65	2	35.70	35.90	3	6,043	0.05%
2020/09/01	5	36.25	0	0.00	36.40	5	6,018	0.08%
2020/08/31	12	36.36	6	36.15	36.00	6	5,954	0.10%
2020/08/28	3	37.35	0	0.00	37.30	3	5,794	0.05%
2020/08/27	1	37.55	8	37.21	37.30	-7	5,819	-0.12%
2020/08/21	0	0.00	1	38.30	38.10	-1	6,084	-0.02%
2020/08/20	7	36.93	4	36.90	37.45	3	6,072	0.05%
2020/08/19	6	38.81	4	38.50	38.40	2	5,995	0.03%
2020/08/18	2	38.65	5	38.80	39.00	-3	5,938	-0.05%
2020/08/17	11	38.88	4	39.01	38.75	7	5,860	0.12%
2020/08/14	3	38.15	12.1	38.69	38.65	-9.1	5,618	-0.16%
2020/08/13	5	37.75	8	37.60	37.75	-3	5,386	-0.06%
2020/08/12	1	36.75	0	0.00	36.35	1	5,277	0.02%
2020/08/11	118	36.61	100	37.00	36.65	18	5,220	0.34%	大買/
2020/08/10	0.1	35.40	0	0.00	35.40	0.1	5,063	0.00%
2020/08/07	6	35.54	0	0.00	35.35	6	5,125	0.12%
2020/08/06	4	36.41	1	36.90	36.40	3	5,117	0.06%
2020/08/05	3	35.92	0	0.00	35.90	3	5,015	0.06%
2020/07/28	1	33.35	0	0.00	33.55	1	4,921	0.02%
2020/07/27	2	33.90	4	34.20	34.00	-2	4,975	-0.04%
2020/07/24	0	0.00	2	34.70	34.50	-2	4,982	-0.04%
2020/07/23	2	35.35	0	0.00	35.00	2	5,072	0.04%
2020/07/20	5	35.00	0	0.00	35.05	5	5,070	0.10%
2020/07/17	10	35.90	0	0.00	35.70	10	5,023	0.20%
2020/07/16	1	37.00	5	37.00	37.00	-4	4,973	-0.08%
2020/07/15	0	0.00	6	36.56	36.35	-6	4,823	-0.12%
2020/07/08	1	36.05	0	0.00	36.00	1	4,653	0.02%
2020/07/06	0	0.00	5	35.20	35.10	-5	4,552	-0.11%
2020/07/02	1	34.85	0	0.00	35.15	1	4,612	0.02%
2020/07/01	1	33.80	2	33.83	33.90	-1	4,589	-0.02%
2020/06/29	1	33.90	0	0.00	33.95	1	4,602	0.02%
2020/06/24	0	0.00	20	34.68	34.50	-20	4,614	-0.43%
2020/06/17	22	35.70	6	35.82	35.70	16	4,735	0.34%
2020/06/15	0	0.00	41	34.70	34.20	-41	4,906	-0.84%
2020/06/12	5	33.90	0	0.00	34.45	5	4,997	0.10%
2020/06/11	5	34.70	24	35.45	34.70	-19	5,094	-0.37%
2020/06/10	1	35.85	2	35.90	36.00	-1	5,095	-0.02%
2020/06/09	41	35.40	0	0.00	35.40	41	5,202	0.79%
2020/06/08	11	35.00	1	35.30	35.20	10	5,290	0.19%
2020/06/05	5	34.80	0	0.00	34.75	5	5,287	0.09%
2020/06/04	1	34.45	0	0.00	34.75	1	5,291	0.02%
2020/06/03	0	0.00	2	34.35	34.60	-2	5,331	-0.04%
2020/06/02	3	33.78	0	0.00	33.80	3	5,305	0.06%
2020/06/01	3	33.92	0	0.00	33.75	3	5,302	0.06%
2020/05/29	10	33.64	0	0.00	32.80	10	5,263	0.19%
2020/05/28	1	33.60	0	0.00	33.55	1	5,041	0.02%
2020/05/27	1	33.80	1	34.00	34.00	0	5,029	0.00%
2020/05/22	5	33.03	2	33.10	32.55	3	5,050	0.06%
2020/05/20	1	33.00	4	33.60	33.70	-3	5,007	-0.06%
2020/05/15	3	32.38	0	0.00	31.80	3	4,908	0.06%
2020/05/14	2	32.05	0	0.00	32.00	2	4,866	0.04%
2020/05/12	3	33.50	0	0.00	33.35	3	4,745	0.06%
2020/05/08	0	0.00	1	34.25	33.85	-1	4,701	-0.02%
2020/05/06	6	34.45	1	35.00	34.50	5	4,675	0.11%
2020/05/05	0	0.00	1	34.75	34.55	-1	4,627	-0.02%
2020/05/04	1	34.50	0	0.00	34.10	1	4,569	0.02%
2020/04/30	11	34.67	10	34.80	34.55	1	4,501	0.02%
2020/04/29	1	34.50	0	0.00	34.50	1	4,405	0.02%
2020/04/28	1	34.10	0	0.00	34.55	1	4,379	0.02%
2020/04/27	0	0.00	0.5	32.95	32.80	-0.5	4,385	-0.01%
2020/04/22	0	0.00	1	31.50	31.30	-1	4,169	-0.02%
2020/04/20	1	32.70	0	0.00	32.75	1	4,102	0.02%
2020/04/16	2	32.75	0	0.00	32.85	2	4,028	0.05%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/08	1	32.40	0	0.00	32.60	1	3,826	0.03%
2020/04/06	0	0.00	4	29.80	30.05	-4	3,697	-0.11%
2020/03/27	0	0.00	2	31.10	31.00	-2	3,489	-0.06%
2020/03/26	0	0.00	4	31.14	31.00	-4	3,437	-0.12%
2020/03/20	0	0.00	2	30.50	30.25	-2	3,357	-0.06%
2020/03/18	0	0.00	2	33.20	33.00	-2	3,094	-0.06%
2020/03/17	10	33.55	0	0.00	33.00	10	3,023	0.33%
2020/03/16	0	0.00	2	35.45	34.90	-2	2,921	-0.07%
2020/03/13	5	34.65	3	34.95	36.00	2	2,853	0.07%
2020/03/12	2	37.25	0	0.00	37.85	2	2,743	0.07%
2020/03/11	1	37.30	0	0.00	38.00	1	2,632	0.04%
2020/03/10	0	0.00	40	37.90	38.35	-40	2,580	-1.55%
2020/03/09	2	37.95	0	0.00	38.10	2	2,568	0.08%
2020/03/06	1	38.80	0	0.00	39.00	1	2,521	0.04%
2020/02/26	0	0.00	1.3	38.80	39.10	-1.3	2,573	-0.05%
2020/02/24	1	38.95	0	0.00	38.90	1	2,600	0.04%
2020/02/17	6	39.63	0	0.00	39.45	6	2,819	0.21%
2020/02/13	0	0.00	4	39.60	39.55	-4	3,163	-0.13%
2020/02/11	5	39.50	0	0.00	39.30	5	3,238	0.15%
2020/02/07	11	39.65	2	39.75	39.60	9	3,261	0.28%
2020/02/06	1	40.00	0	0.00	40.00	1	3,273	0.03%
2020/02/05	0	0.00	1	39.70	39.95	-1	3,292	-0.03%
2020/02/04	5	39.85	0	0.00	39.60	5	3,293	0.15%
2020/02/03	0	0.00	2	38.85	39.35	-2	3,314	-0.06%
2020/01/31	0	0.00	2	39.35	39.35	-2	3,313	-0.06%
2020/01/30	1	40.10	6	40.78	39.10	-5	3,309	-0.15%
2020/01/20	1	42.00	2	42.25	42.25	-1	3,203	-0.03%
2020/01/16	0	0.00	2	42.05	42.15	-2	3,242	-0.06%
2020/01/09	1	41.05	0	0.00	41.50	1	3,666	0.03%
2020/01/06	1	41.35	0	0.00	41.40	1	3,994	0.03%
2020/01/03	1	41.90	0	0.00	41.95	1	4,004	0.02%
2019/12/27	0	0.00	3	42.35	42.30	-3	4,165	-0.07%
2019/12/19	0	0.00	2	42.05	42.20	-2	4,446	-0.04%
2019/12/17	0	0.00	1	42.15	42.30	-1	4,627	-0.02%
2019/12/16	1	42.00	23	42.05	42.00	-22	4,631	-0.48%
2019/12/04	2	41.50	0	0.00	41.35	2	4,709	0.04%
2019/12/03	1	41.05	4	41.10	41.40	-3	4,746	-0.06%
2019/12/02	0	0.00	1	41.50	41.25	-1	4,737	-0.02%
2019/11/29	1.2	41.70	0	0.00	41.60	1.2	4,782	0.03%
2019/11/28	1	42.00	2	42.05	42.00	-1	4,904	-0.02%
2019/11/27	1.2	41.92	1	42.15	42.00	0.2	5,085	0.00%
2019/11/22	1	42.10	0	0.00	42.20	1	5,197	0.02%
2019/11/21	3	41.90	0	0.00	41.85	3	5,305	0.06%
2019/11/20	1	42.45	0	0.00	42.20	1	5,512	0.02%
2019/11/19	1	42.30	0	0.00	42.45	1	5,580	0.02%
2019/11/18	0	0.00	2	42.45	42.80	-2	5,521	-0.04%
2019/11/15	11	43.04	0	0.00	42.95	11	5,489	0.20%
2019/11/14	4	43.19	2	42.95	42.95	2	5,468	0.04%
2019/11/13	4	43.46	0	0.00	43.35	4	5,403	0.07%
2019/11/12	4	44.03	12	45.36	44.00	-8	5,374	-0.15%
2019/11/11	1	47.10	0	0.00	46.95	1	5,134	0.02%
2019/11/07	0	0.00	7	48.10	48.20	-7	5,170	-0.14%
2019/11/05	0	0.00	5	48.20	48.20	-5	5,166	-0.10%
2019/11/04	0	0.00	0.1	48.20	48.25	-0.1	5,203	0.00%
2019/10/25	1	47.70	0	0.00	47.70	1	5,313	0.02%
2019/10/23	6	47.82	6	47.69	47.90	0	5,337	0.00%
2019/10/22	0	0.00	1	47.95	47.80	-1	5,320	-0.02%
2019/10/21	1	48.50	0	0.00	48.55	1	5,267	0.02%
2019/10/18	15	48.33	4	48.65	48.70	11	5,261	0.21%
2019/10/17	0	0.00	3	48.07	48.15	-3	5,135	-0.06%
2019/10/15	2	46.73	0	0.00	46.60	2	4,906	0.04%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/09	2	45.20	3	45.22	44.90	-1	4,743	-0.02%
2019/10/03	2	45.00	2	45.00	45.00	0	4,717	0.00%
2019/10/02	2	45.70	11	45.93	45.85	-9	4,638	-0.19%
2019/10/01	1	46.05	0	0.00	46.15	1	4,620	0.02%
2019/09/27	3	45.92	2	46.10	45.80	1	4,558	0.02%
2019/09/25	0	0.00	5.6	44.79	45.00	-5.6	4,333	-0.13%
2019/09/23	1	44.80	1	45.00	45.00	0	4,302	0.00%
2019/09/19	0	0.00	0.6	44.35	44.50	-0.6	4,148	-0.01%
2019/09/16	2	44.23	11	44.15	44.25	-9	4,158	-0.22%
2019/09/09	1	43.75	0	0.00	43.80	1	4,057	0.02%
2019/09/06	3	43.82	1	43.75	43.85	2	4,060	0.05%
2019/09/05	0.1	43.65	4	43.74	43.70	-3.9	4,098	-0.10%
2019/09/04	0	0.00	2	43.53	43.50	-2	4,089	-0.05%
2019/09/03	0	0.00	2.1	43.83	43.45	-2.1	4,087	-0.05%
2019/09/02	3	44.28	1	44.25	44.05	2	4,061	0.05%
2019/08/30	0	0.00	5	44.00	44.00	-5	3,937	-0.13%
2019/08/28	1	43.00	1	42.95	43.00	0	3,712	0.00%
2019/08/27	1	43.70	2	43.35	43.00	-1	3,669	-0.03%
2019/08/26	10	42.93	11	42.72	42.60	-1	3,526	-0.03%
2019/08/23	8	42.64	1	42.40	42.50	7	3,394	0.21%
2019/08/22	3	41.22	2	41.20	41.30	1	3,183	0.03%
2019/08/21	2	40.15	0	0.00	40.00	2	3,179	0.06%
2019/08/14	1	40.50	0	0.00	40.15	1	3,248	0.03%
2019/08/13	3	40.32	0	0.00	40.25	3	3,256	0.09%
2019/08/12	0	0.00	4	39.80	40.00	-4	3,229	-0.12%
2019/08/05	3	38.93	0	0.00	38.95	3	3,269	0.09%
2019/08/01	1	39.40	0	0.00	39.55	1	3,315	0.03%
2019/07/30	0.1	40.15	0	0.00	40.15	0.1	3,299	0.00%
2019/07/19	1	40.20	0	0.00	40.40	1	3,498	0.03%
2019/07/17	1	40.40	0	0.00	40.30	1	3,573	0.03%
2019/07/15	0	0.00	2	40.68	40.65	-2	3,711	-0.05%
2019/07/12	0	0.00	2	40.70	40.65	-2	3,804	-0.05%
2019/07/02	0.1	40.05	0	0.00	40.00	0.1	4,035	0.00%
2019/07/01	1	40.20	6	40.23	39.90	-5	4,041	-0.12%
2019/06/27	5	40.65	1	40.70	40.70	4	4,021	0.10%
2019/06/25	1	40.10	0	0.00	40.30	1	4,038	0.02%
2019/06/24	1	40.70	0	0.00	40.80	1	4,043	0.02%
2019/06/21	0	0.00	1	40.15	40.55	-1	4,072	-0.02%
2019/06/20	0	0.00	1	40.40	40.35	-1	4,049	-0.02%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/05/28	0.1	40.10	0	0.00	40.00	0.1	3,918	0.00%
2019/05/24	2	39.55	8	39.40	39.40	-6	3,855	-0.16%
2019/05/23	6	40.02	0	0.00	39.85	6	3,854	0.16%
2019/05/22	0	0.00	2	40.40	40.15	-2	3,830	-0.05%
2019/05/21	7	40.25	6	40.76	40.65	1	3,842	0.03%
2019/05/17	2	39.18	1	39.25	38.65	1	3,753	0.03%
2019/05/16	1	38.90	2	38.90	38.65	-1	3,756	-0.03%
2019/05/13	3	39.00	0	0.00	39.10	3	3,689	0.08%
2019/05/10	5	39.86	0	0.00	39.70	5	3,645	0.14%
2019/05/09	2	40.03	0	0.00	39.95	2	3,642	0.05%
2019/05/06	2	41.15	1	41.20	40.80	1	3,461	0.03%
2019/05/02	0.1	41.60	0	0.00	41.45	0.1	3,385	0.00%
2019/04/30	1	41.60	0	0.00	41.25	1	3,366	0.03%
2019/04/29	10	41.55	0	0.00	41.60	10	3,305	0.30%
2019/04/25	1	40.50	0	0.00	40.40	1	3,231	0.03%
2019/04/18	3	41.03	0	0.00	41.05	3	2,856	0.11%
2019/04/17	3	41.00	0	0.00	41.15	3	2,785	0.11%
2019/04/15	1	41.50	0	0.00	41.30	1	2,687	0.04%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/10	3	42.03	0	0.00	42.55	3	2,562	0.12%
2019/04/08	0	0.00	6	41.90	41.70	-6	2,546	-0.24%
2019/04/03	0	0.00	30	41.50	41.70	-30	2,564	-1.17%
2019/04/02	0.1	41.60	0	0.00	41.45	0.1	2,592	0.00%
2019/03/28	5	41.16	0	0.00	41.40	5	2,748	0.18%
2019/03/25	2	42.15	0	0.00	42.20	2	2,660	0.08%
2019/03/20	0	0.00	10	43.25	43.55	-10	2,637	-0.38%
2019/03/19	0	0.00	1	43.30	43.25	-1	2,627	-0.04%
2019/03/15	7	42.29	0	0.00	43.00	7	2,610	0.27%
2019/03/14	0	0.00	2	42.75	42.85	-2	2,477	-0.08%
2019/03/12	5	42.95	0	0.00	42.85	5	2,512	0.20%
2019/03/08	5.1	42.80	0	0.00	42.75	5.1	2,600	0.20%
2019/02/27	0	0.00	8	44.02	43.75	-8	2,823	-0.28%
2019/02/26	1	43.60	0	0.00	44.05	1	2,770	0.04%
2019/02/21	0.1	43.50	1	43.00	43.05	-1	2,729	-0.03%
2019/02/20	1.5	43.16	0	0.00	43.25	1.5	2,753	0.05%
2019/02/15	2	42.73	0	0.00	42.40	2	2,825	0.07%
2019/02/13	2	44.20	2	43.75	43.65	0	3,041	0.00%
2019/01/30	1	42.85	0	0.00	43.15	1	3,159	0.03%
2019/01/29	1	42.70	0	0.00	42.90	1	3,105	0.03%
2019/01/28	2.4	42.80	0	0.00	42.70	2.4	3,098	0.08%
2019/01/24	3	42.75	0	0.00	42.60	3	3,103	0.10%
2019/01/15	0	0.00	1	42.60	42.95	-1	3,317	-0.03%
2019/01/11	0	0.00	1	42.80	42.55	-1	3,343	-0.03%
2019/01/09	0	0.00	1	42.50	42.65	-1	3,376	-0.03%
2019/01/07	0.1	42.20	7	42.00	41.90	-6.9	3,428	-0.20%
2019/01/04	0	0.00	9	41.11	41.20	-9	3,446	-0.26%
2018/12/27	1	40.35	0	0.00	40.55	1	3,679	0.03%
2018/12/26	5	40.00	0	0.00	40.15	5	3,712	0.13%
2018/12/25	0	0.00	1	40.70	40.30	-1	3,694	-0.03%
2018/12/24	0	0.00	1	41.35	41.15	-1	3,707	-0.03%
2018/12/22	1	40.80	0	0.00	41.00	1	3,697	0.03%
2018/12/21	12	40.11	21	41.57	40.00	-9	3,756	-0.24%
2018/12/20	0	0.00	1	43.10	43.10	-1	3,600	-0.03%
2018/12/19	0	0.00	1	43.05	43.05	-1	3,587	-0.03%
2018/12/14	1	42.15	0	0.00	42.90	1	3,681	0.03%
2018/12/11	2	41.18	0	0.00	41.25	2	3,718	0.05%
2018/12/10	0.2	41.45	0	0.00	41.30	0.2	3,748	0.00%
2018/12/07	1	41.80	0	0.00	41.80	1	3,766	0.03%
2018/12/05	4.5	42.39	0	0.00	42.60	4.5	3,773	0.12%
2018/12/04	0	0.00	2	43.18	43.40	-2	3,811	-0.05%
2018/12/03	20.2	42.92	9	43.08	43.20	11.2	3,805	0.29%
2018/11/30	0.1	42.50	0	0.00	42.50	0.1	3,790	0.00%
2018/11/29	0	0.00	1	41.25	41.60	-1	3,692	-0.03%
2018/11/28	21	40.65	0	0.00	40.75	21	3,629	0.58%
2018/11/26	0	0.00	1	40.65	40.60	-1	3,671	-0.03%
2018/11/23	2	40.10	1	39.95	39.95	1	3,664	0.03%
2018/11/21	0	0.00	5	39.90	40.30	-5	3,716	-0.13%
2018/11/20	5	40.15	0	0.00	40.30	5	3,722	0.13%
2018/11/19	1	40.20	0	0.00	40.00	1	3,757	0.03%
2018/11/15	2	39.20	1	39.40	39.25	1	3,768	0.03%
2018/11/14	3	38.95	2	38.70	39.10	1	3,785	0.03%
2018/11/13	3	38.07	3	38.55	39.20	0	3,790	0.00%
2018/11/12	6	39.42	0	0.00	39.10	6	3,715	0.16%
2018/11/09	2	41.28	0	0.00	41.50	2	3,620	0.06%
2018/11/05	0.1	43.65	0	0.00	43.50	0.1	3,752	0.00%
2018/11/02	0.1	43.50	0	0.00	43.35	0.1	3,802	0.00%
2018/11/01	0	0.00	1	43.70	43.50	-1	3,890	-0.03%
2018/10/30	0	0.00	1	42.15	42.55	-1	4,149	-0.02%
2018/10/12	1	43.25	1	42.50	43.60	0	4,205	0.00%
2018/10/11	0	0.00	1	43.40	43.35	-1	4,201	-0.02%
2018/10/05	4	45.84	0	0.00	45.70	4	4,128	0.10%
2018/10/03	0.1	47.45	0	0.00	47.00	0.1	4,167	0.00%
2018/10/02	1	47.35	0	0.00	47.30	1	4,181	0.02%
2018/10/01	3	48.27	5.4	48.26	48.25	-2.4	4,143	-0.06%
2018/09/26	1	47.75	0	0.00	47.80	1	4,112	0.02%
2018/09/25	1	48.00	0	0.00	48.10	1	4,137	0.02%
2018/09/18	0	0.00	7	47.96	47.90	-7	4,085	-0.17%
2018/09/14	0	0.00	5	47.18	47.20	-5	4,064	-0.12%
2018/09/13	1	46.50	1	46.75	46.80	0	4,039	0.00%
2018/09/07	0	0.00	1	46.60	46.65	-1	4,176	-0.02%
2018/09/05	1	46.55	0	0.00	46.15	1	4,179	0.02%
2018/09/04	0.1	47.15	0	0.00	47.05	0.1	4,238	0.00%
2018/09/03	3	46.85	2	46.90	46.95	1	4,257	0.02%
2018/08/31	2	45.95	0	0.00	46.90	2	4,244	0.05%
2018/08/29	1	46.00	0	0.00	46.10	1	4,254	0.02%
2018/08/27	4	45.54	0	0.00	45.50	4	4,280	0.09%
2018/08/24	2	45.60	0	0.00	45.50	2	4,282	0.05%
2018/08/22	2	46.70	0	0.00	46.60	2	4,375	0.05%
2018/08/21	1	47.25	0	0.00	47.45	1	4,141	0.02%
2018/08/20	0	0.00	1	47.20	47.10	-1	4,144	-0.02%
2018/08/17	5	46.80	0	0.00	46.75	5	4,147	0.12%
2018/08/15	1	46.80	0	0.00	46.25	1	4,205	0.02%
2018/08/14	2	47.20	0	0.00	47.25	2	4,240	0.05%
2018/08/09	1	48.75	0	0.00	49.00	1	4,209	0.02%
2018/08/08	1	48.90	0	0.00	49.05	1	4,280	0.02%
2018/08/07	4	49.04	1	49.35	49.45	3	4,302	0.07%
2018/08/06	0	0.00	10	48.58	48.80	-10	4,227	-0.24%
2018/08/02	5.1	47.00	0	0.00	46.80	5.1	4,066	0.13%
2018/07/31	0	0.00	1	47.35	47.30	-1	4,018	-0.02%
2018/07/30	3	46.88	0	0.00	47.00	3	3,983	0.08%
2018/07/27	0	0.00	3	47.35	46.85	-3	3,963	-0.08%
2018/07/24	0	0.00	2	45.75	45.80	-2	3,938	-0.05%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/13	8	44.34	0	0.00	44.40	8	3,966	0.20%
2018/07/12	0	0.00	5	45.45	46.00	-5	3,931	-0.13%
2018/07/09	0	0.00	1	44.55	45.10	-1	3,846	-0.03%
2018/07/06	3	44.57	0	0.00	44.60	3	3,884	0.08%
2018/07/05	0	0.00	2	45.30	45.35	-2	3,842	-0.05%
2018/07/04	1	44.85	0	0.00	45.55	1	3,880	0.03%
2018/07/03	1.1	44.63	0	0.00	44.70	1.1	3,942	0.03%
2018/07/02	1	45.25	0	0.00	45.25	1	3,954	0.03%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/26	2.5	44.72	0	0.00	44.60	2.5	4,180	0.06%
2018/06/25	0	0.00	6	45.05	45.00	-6	4,253	-0.14%
2018/06/22	6	45.15	0	0.00	45.10	6	4,295	0.14%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/19	1	45.30	0	0.00	45.10	1	4,403	0.02%
2018/06/15	0.5	46.45	0	0.00	46.25	0.5	4,410	0.01%
2018/06/14	1	47.00	0	0.00	46.70	1	4,342	0.02%
2018/06/13	4	48.18	3	48.00	47.50	1	4,320	0.02%
2018/06/06	1	46.75	0	0.00	46.60	1	4,452	0.02%
2018/06/05	0.1	46.45	0	0.00	46.25	0.1	4,422	0.00%
2018/05/31	4	44.94	0	0.00	45.60	4	4,426	0.09%
2018/05/30	1	45.05	0	0.00	44.95	1	4,338	0.02%
2018/05/29	2	45.35	0	0.00	45.55	2	4,343	0.05%
2018/05/24	0	0.00	4	46.15	46.10	-4	4,470	-0.09%
2018/05/23	2	46.58	0	0.00	46.60	2	4,501	0.04%
2018/05/21	0	0.00	2	45.50	45.60	-2	4,511	-0.04%
2018/05/18	14	44.83	0	0.00	44.85	14	4,517	0.31%
2018/05/15	9	44.87	0	0.00	45.00	9	4,683	0.19%
2018/05/10	4	46.05	0	0.00	46.00	4	4,760	0.08%
2018/05/08	0.1	46.55	0	0.00	46.20	0.1	4,832	0.00%
2018/05/07	1	46.55	1	46.40	46.40	0	4,859	0.00%
2018/05/02	3	47.40	0	0.00	47.35	3	4,913	0.06%
2018/04/27	2	47.03	1	47.10	47.20	1	4,920	0.02%
2018/04/24	1	47.80	0	0.00	47.85	1	5,014	0.02%
2018/04/20	1	48.15	0	0.00	47.90	1	5,112	0.02%
2018/04/17	1	47.40	0	0.00	47.45	1	5,093	0.02%
2018/04/16	2	47.50	0	0.00	47.95	2	5,114	0.04%
2018/04/13	0	0.00	1	47.80	47.75	-1	5,192	-0.02%
2018/04/12	0	0.00	1	47.95	47.80	-1	5,243	-0.02%
2018/04/10	0	0.00	5	47.60	47.90	-5	5,278	-0.09%
2018/04/09	1.1	47.96	0	0.00	48.05	1.1	5,268	0.02%
2018/04/03	2.1	46.59	2	46.65	46.70	0.1	5,250	0.00%
2018/04/02	2	46.90	0	0.00	46.80	2	5,274	0.04%
2018/03/30	5	47.35	1	46.95	47.05	4	5,263	0.08%
2018/03/29	16	47.11	0	0.00	47.35	16	5,203	0.31%
2018/03/28	9	48.00	0	0.00	47.80	9	5,071	0.18%
2018/03/22	0	0.00	1	49.60	49.65	-1	4,920	-0.02%
2018/03/21	3	49.10	0	0.00	49.50	3	4,887	0.06%
2018/03/16	1	50.10	0	0.00	50.10	1	4,849	0.02%
2018/03/15	1	50.70	0	0.00	50.40	1	4,777	0.02%
2018/03/14	1	50.50	0	0.00	50.50	1	4,772	0.02%
2018/03/06	4	49.23	0	0.00	49.20	4	5,016	0.08%
2018/03/05	1	49.50	0	0.00	49.10	1	5,177	0.02%
2018/03/02	1	49.50	0	0.00	49.75	1	5,254	0.02%
2018/03/01	1	49.95	0	0.00	50.00	1	5,257	0.02%
2018/02/26	0.1	50.80	0	0.00	50.50	0.1	5,222	0.00%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/21	3	49.90	0	0.00	50.00	3	5,162	0.06%
2018/02/12	1	48.50	0	0.00	48.95	1	5,113	0.02%
2018/02/09	7	47.72	0	0.00	47.40	7	5,109	0.14%
2018/02/07	3	49.20	0	0.00	49.10	3	5,038	0.06%
2018/02/06	3	49.83	0	0.00	49.40	3	5,004	0.06%
2018/02/05	2	50.80	0	0.00	50.90	2	5,000	0.04%
2018/01/31	4	50.85	1	50.90	50.80	3	4,930	0.06%
2018/01/30	3	51.10	0	0.00	51.10	3	4,856	0.06%
2018/01/29	2	51.20	100	51.11	51.60	-98	4,824	-2.03%
2018/01/26	31	51.40	1	51.90	51.50	30	4,775	0.63%
2018/01/18	0	0.00	1	53.10	52.40	-1	4,583	-0.02%
2018/01/17	2	52.70	0	0.00	52.60	2	4,528	0.04%
2018/01/16	41	51.60	0	0.00	51.80	41	4,415	0.93%
2018/01/12	60	51.43	0	0.00	51.60	60	4,365	1.37%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/09	2	51.10	2	51.10	51.20	0	4,257	0.00%
2018/01/08	3	51.43	0	0.00	51.60	3	4,174	0.07%
2018/01/05	1	51.10	3	51.07	51.50	-2	4,120	-0.05%