正新 (2105)-永興-水湳券商分點個股進出

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
50.20
漲跌
▲0.60
漲幅
+1.21%
成交量
6,429張
產業
上市橡膠類股
978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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	1	49.50	0	0.00	49.75	1	13,280	0.01%
2024/06/18	1	49.50	0	0.00	50.00	1	13,254	0.01%
2024/06/12	1	49.05	0	0.00	49.05	1	13,267	0.01%
2024/06/11	0	0.00	4	50.00	49.80	-4	13,114	-0.03%
2024/06/05	12	53.80	0	0.00	53.60	12	12,259	0.10%
2024/05/31	0	0.00	2	60.15	60.80	-2	10,796	-0.02%
2024/05/30	0	0.00	2	58.20	57.70	-2	9,503	-0.02%
2024/05/27	0	0.00	23	58.95	58.00	-23	7,932	-0.29%
2024/05/23	0	0.00	1	59.50	58.50	-1	7,074	-0.01%
2024/05/22	0	0.00	11	58.14	59.30	-11	6,689	-0.16%
2024/05/17	0	0.00	5	53.40	53.40	-5	5,745	-0.09%
2024/05/15	5	52.10	16.4	52.44	52.20	-11.4	5,549	-0.21%
2024/05/08	0	0.00	1	50.00	50.00	-1	5,159	-0.02%
2024/05/06	0	0.00	1	48.25	48.25	-1	4,973	-0.02%
2024/04/26	5	45.70	0	0.00	45.90	5	4,791	0.10%
2024/04/24	1	46.15	0	0.00	46.10	1	4,755	0.02%
2024/04/12	1	48.55	5	48.85	48.70	-4	4,535	-0.09%
2024/03/27	10	50.00	0	0.00	49.85	10	4,663	0.21%
2024/03/18	0	0.00	5	49.60	49.50	-5	6,858	-0.07%
2024/03/15	0	0.00	10	48.20	48.20	-10	6,781	-0.15%
2024/03/14	0	0.00	1	47.25	47.65	-1	6,721	-0.01%
2024/03/07	1	45.50	0	0.00	45.90	1	7,479	0.01%
2024/02/29	0	0.00	1	46.95	46.95	-1	7,836	-0.01%
2024/02/27	0	0.00	1	46.10	46.30	-1	7,785	-0.01%
2024/02/23	0	0.00	1	46.20	46.30	-1	7,848	-0.01%
2024/02/16	0	0.00	2	46.43	46.55	-2	8,334	-0.02%
2024/01/18	0	0.00	4	42.35	42.35	-4	8,755	-0.05%
2024/01/17	0	0.00	4	43.20	42.90	-4	8,775	-0.05%
2024/01/05	0	0.00	3	45.07	45.00	-3	8,912	-0.03%
2024/01/04	0	0.00	8	44.80	44.95	-8	9,077	-0.09%
2024/01/02	0	0.00	2	45.30	45.55	-2	9,284	-0.02%
2023/12/26	1	44.65	0	0.00	44.50	1	9,419	0.01%
2023/12/22	1	45.80	2	45.95	45.45	-1	9,439	-0.01%
2023/12/18	0	0.00	1	46.30	46.60	-1	8,068	-0.01%
2023/12/14	0	0.00	1	45.30	45.30	-1	7,343	-0.01%
2023/12/12	2	46.03	0	0.00	46.30	2	7,329	0.03%
2023/12/08	1	45.05	0	0.00	45.00	1	7,356	0.01%
2023/12/07	5	44.95	0	0.00	44.85	5	7,324	0.07%
2023/12/04	12	45.17	1	45.15	44.70	11	7,195	0.15%
2023/11/28	0	0.00	1	47.45	47.45	-1	6,868	-0.01%
2023/11/21	0	0.00	2	45.95	46.10	-2	7,189	-0.03%
2023/11/16	1	45.30	0	0.00	45.90	1	7,001	0.01%
2023/11/15	0	0.00	3	46.20	46.55	-3	6,860	-0.04%
2023/10/23	0	0.00	2	42.90	42.95	-2	6,353	-0.03%
2023/10/20	0	0.00	1	42.90	42.90	-1	6,343	-0.02%
2023/10/19	1	43.25	1	43.05	43.40	0	6,328	0.00%
2023/10/13	1	44.20	0	0.00	44.15	1	6,248	0.02%
2023/10/12	1	45.05	0	0.00	44.95	1	6,237	0.02%
2023/10/11	0	0.00	18	44.10	44.80	-18	6,100	-0.30%
2023/10/04	0	0.00	2	41.85	41.70	-2	5,877	-0.03%
2023/09/27	0	0.00	2	42.55	42.45	-2	5,992	-0.03%
2023/09/26	0.9	42.60	0	0.00	42.60	0.9	6,043	0.01%
2023/09/22	0	0.00	2	43.20	42.90	-2	6,185	-0.03%
2023/09/20	18	43.40	0	0.00	43.40	18	6,069	0.30%
2023/09/18	0	0.00	1	43.30	43.10	-1	5,931	-0.02%
2023/09/13	0	0.00	1	42.70	42.65	-1	5,816	-0.02%
2023/09/11	1	41.50	0	0.00	41.65	1	5,984	0.02%
2023/09/05	0	0.00	1	40.10	40.00	-1	5,832	-0.02%
2023/09/04	0	0.00	1	41.00	40.10	-1	5,843	-0.02%
2023/09/01	3	40.70	3	40.40	40.45	0	5,794	0.00%
2023/08/31	0	0.00	2	39.98	39.65	-2	5,662	-0.04%
2023/08/30	1	39.40	2	40.15	39.75	-1	5,531	-0.02%
2023/08/29	0	0.00	4	39.13	39.55	-4	5,428	-0.07%
2023/08/17	0	0.00	1	37.90	37.95	-1	5,839	-0.02%
2023/08/15	0	0.00	55	37.92	37.95	-55	5,904	-0.93%
2023/08/11	55	37.99	3	38.25	38.40	52	5,999	0.87%
2023/08/02	1	37.30	2	37.55	37.35	-1	6,103	-0.02%
2023/08/01	2	37.80	0	0.00	37.90	2	6,041	0.03%
2023/07/21	0	0.00	1	38.60	38.40	-1	6,166	-0.02%
2023/07/20	0	0.00	2	38.75	38.80	-2	6,193	-0.03%
2023/07/19	0	0.00	2	38.40	38.40	-2	6,171	-0.03%
2023/07/07	0	0.00	6	38.77	38.75	-6	6,073	-0.10%
2023/07/06	0	0.00	2	39.20	39.30	-2	6,028	-0.03%
2023/07/05	2	39.10	2	38.95	38.95	0	5,979	0.00%
2023/07/04	0	0.00	90	39.50	39.20	-90	5,923	-1.52%
2023/07/03	0	0.00	60	39.51	39.30	-60	5,856	-1.02%
2023/06/29	0	0.00	3	40.88	41.10	-3	5,711	-0.05%
2023/06/27	0	0.00	1.2	41.34	40.80	-1.2	5,768	-0.02%
2023/06/21	0	0.00	4	40.80	41.00	-4	6,390	-0.06%
2023/06/20	90	41.20	90	41.08	41.05	0	6,355	0.00%
2023/06/19	0	0.00	2	41.15	41.20	-2	6,291	-0.03%
2023/06/16	141.2	41.34	0	0.00	41.15	141.2	6,174	2.29%	大買/鉅額交易
2023/06/14	1	40.25	0	0.00	40.25	1	5,792	0.02%
2023/06/09	0	0.00	5	38.51	38.80	-5	5,604	-0.09%
2023/06/05	1	38.75	0	0.00	38.80	1	5,535	0.02%
2023/06/01	2	37.90	3	38.00	37.85	-1	5,443	-0.02%
2023/05/30	1	39.90	0	0.00	39.80	1	4,973	0.02%
2023/05/26	2	39.45	3	39.50	39.50	-1	4,994	-0.02%
2023/05/25	2	39.65	2	40.00	39.90	0	4,979	0.00%
2023/05/24	0	0.00	30	39.70	39.80	-30	4,942	-0.61%
2023/05/23	2	40.35	2	39.95	39.95	0	4,911	0.00%
2023/05/19	30	40.07	0	0.00	40.15	30	4,785	0.63%
2023/05/17	0	0.00	1	39.75	39.80	-1	4,637	-0.02%
2023/05/16	1	39.30	0	0.00	39.75	1	4,545	0.02%
2023/05/12	4	38.60	0	0.00	38.50	4	4,346	0.09%
2023/05/11	4	38.60	0	0.00	38.55	4	4,328	0.09%
2023/05/10	0	0.00	15	38.32	38.70	-15	4,325	-0.35%
2023/05/09	5	38.38	4	38.70	38.40	1	4,345	0.02%
2023/05/08	2	38.30	1	38.55	38.60	1	4,379	0.02%
2023/05/05	4	38.56	1	38.55	38.40	3	4,375	0.07%
2023/05/04	11	38.80	10	37.85	38.80	1	4,338	0.02%
2023/04/28	2	37.65	0	0.00	37.80	2	4,273	0.05%
2023/04/27	10	37.55	3	37.53	37.50	7	4,251	0.16%
2023/04/24	0	0.00	2	37.00	37.15	-2	4,179	-0.05%
2023/04/21	2	36.90	0	0.00	36.90	2	4,181	0.05%
2023/04/20	0	0.00	2	36.90	36.90	-2	4,174	-0.05%
2023/04/18	2	37.28	40	37.35	37.40	-38	4,153	-0.91%
2023/04/17	40	37.80	0	0.00	37.90	40	4,106	0.97%
2023/04/12	0	0.00	32	37.85	37.75	-32	3,885	-0.82%
2023/04/10	0	0.00	3	37.18	37.15	-3	3,765	-0.08%
2023/04/06	7	36.34	0	0.00	36.25	7	3,686	0.19%
2023/03/31	5	36.74	4	36.80	36.55	1	3,645	0.03%
2023/03/30	3	36.50	3	36.45	36.55	0	3,557	0.00%
2023/03/29	0	0.00	1	35.95	36.55	-1	3,540	-0.03%
2023/03/28	3	35.90	0	0.00	35.95	3	3,482	0.09%
2023/03/27	0	0.00	8	36.48	36.20	-8	3,425	-0.23%
2023/03/24	0	0.00	2	37.63	37.65	-2	3,235	-0.06%
2023/03/23	0	0.00	2	34.92	34.95	-2	2,687	-0.07%
2023/03/15	1	34.45	0	0.00	34.20	1	2,621	0.04%
2023/03/06	0	0.00	1	34.95	35.10	-1	2,698	-0.04%
2023/02/21	0	0.00	5	35.05	35.05	-5	2,524	-0.20%
2023/02/20	0	0.00	10	34.60	34.60	-10	2,503	-0.40%
2023/02/17	0	0.00	10	34.50	34.55	-10	2,533	-0.39%
2022/12/20	0	0.00	5	34.05	33.70	-5	3,853	-0.13%
2022/12/16	2	34.05	0	0.00	34.25	2	4,225	0.05%
2022/12/13	2	34.55	0	0.00	34.10	2	4,668	0.04%
2022/12/06	2	34.60	0	0.00	34.75	2	6,217	0.03%
2022/12/05	1	34.75	0	0.00	34.60	1	6,213	0.02%
2022/11/30	4	34.63	0	0.00	34.95	4	6,192	0.06%
2022/11/22	5	33.50	0	0.00	33.50	5	6,194	0.08%
2022/11/18	5	33.60	0	0.00	33.50	5	6,206	0.08%
2022/11/10	5	33.00	0	0.00	33.05	5	6,081	0.08%
2022/10/21	3	32.00	0	0.00	32.00	3	6,274	0.05%
2022/10/19	2	33.80	0	0.00	33.50	2	6,021	0.03%
2022/10/11	1	34.50	0	0.00	34.55	1	6,132	0.02%
2022/10/05	14	35.75	0	0.00	35.70	14	6,143	0.23%
2022/10/04	0	0.00	2	35.35	35.35	-2	6,091	-0.03%
2022/09/30	30	35.57	0	0.00	35.70	30	6,141	0.49%
2022/09/28	0	0.00	5	36.25	36.30	-5	5,964	-0.08%
2022/09/26	2	37.05	6	36.97	36.95	-4	5,802	-0.07%
2022/09/23	0	0.00	2	37.55	37.35	-2	5,675	-0.04%
2022/09/21	2	39.00	6.7	39.63	39.25	-4.7	5,417	-0.09%
2022/09/16	0	0.00	2.2	38.84	39.50	-2.2	4,957	-0.05%
2022/09/15	0	0.00	49	39.09	38.40	-49	4,576	-1.07%
2022/09/14	0	0.00	1	37.75	37.70	-1	4,040	-0.02%
2022/09/13	7	35.84	10	35.50	35.95	-3	3,724	-0.08%
2022/09/12	5	35.00	0	0.00	35.20	5	3,641	0.14%
2022/09/07	11	34.25	0	0.00	34.15	11	3,737	0.29%
2022/08/29	1	34.65	0	0.00	34.55	1	3,733	0.03%
2022/08/26	0	0.00	2	35.35	35.35	-2	3,729	-0.05%
2022/08/23	0	0.00	2	35.00	34.90	-2	4,007	-0.05%
2022/08/12	0	0.00	1	35.20	35.20	-1	4,089	-0.02%
2022/08/04	1	34.50	0	0.00	34.50	1	4,021	0.02%
2022/07/29	0	0.00	3	35.45	35.45	-3	3,918	-0.08%
2022/07/18	0	0.00	2	36.25	36.60	-2	3,752	-0.05%
2022/07/12	3	34.98	0	0.00	34.90	3	3,605	0.08%
2022/07/08	0	0.00	4	35.75	36.10	-4	3,582	-0.11%
2022/06/24	1	35.45	0	0.00	35.45	1	3,554	0.03%
2022/06/23	0	0.00	3	34.98	35.10	-3	3,521	-0.09%
2022/06/14	0	0.00	1	34.80	34.95	-1	3,466	-0.03%
2022/06/13	1	34.85	0	0.00	34.70	1	3,498	0.03%
2022/06/09	2	35.70	1	35.80	35.75	1	3,502	0.03%
2022/06/08	0	0.00	1.1	35.76	35.80	-1.1	3,487	-0.03%
2022/06/01	8	35.44	1	35.40	35.25	7	3,623	0.19%
2022/05/20	4	34.66	20	34.79	34.40	-16	3,522	-0.45%
2022/05/18	1	34.75	27	34.38	34.75	-26	3,484	-0.75%
2022/05/17	20	33.98	20	34.20	34.30	0	3,494	0.00%
2022/05/12	1	33.30	0	0.00	33.00	1	3,515	0.03%
2022/05/11	15	33.00	0	0.00	33.00	15	3,504	0.43%
2022/05/10	30	33.20	0	0.00	33.25	30	3,543	0.85%
2022/05/06	1	33.65	0	0.00	33.70	1	3,626	0.03%
2022/05/05	0	0.00	4	34.11	34.30	-4	3,729	-0.11%
2022/04/28	2	33.45	0	0.00	33.50	2	3,881	0.05%
2022/04/25	0	0.00	5	33.85	33.80	-5	3,857	-0.13%
2022/04/12	4	34.30	0	0.00	34.35	4	4,041	0.10%
2022/04/11	3	34.40	0	0.00	34.40	3	4,054	0.07%
2022/04/01	0	0.00	20	35.90	35.90	-20	4,226	-0.47%
2022/03/31	0	0.00	1	35.65	35.45	-1	4,354	-0.02%
2022/03/30	3	35.20	0	0.00	35.30	3	4,321	0.07%
2022/03/29	1	34.60	0	0.00	34.60	1	4,231	0.02%
2022/03/28	1	34.75	0	0.00	34.85	1	4,227	0.02%
2022/03/21	0	0.00	1	35.60	35.60	-1	4,402	-0.02%
2022/03/18	0	0.00	3	35.15	35.00	-3	4,448	-0.07%
2022/03/17	0	0.00	11	35.11	35.00	-11	4,474	-0.25%
2022/03/16	10	34.70	35	34.23	34.85	-25	4,587	-0.54%
2022/03/14	20	34.60	0	0.00	35.05	20	4,982	0.40%
2022/03/11	0	0.00	3	34.55	34.50	-3	5,019	-0.06%
2022/03/08	10	33.95	6	33.95	34.00	4	5,077	0.08%
2022/03/07	1	34.05	0	0.00	34.20	1	5,080	0.02%
2022/03/04	8	35.05	0	0.00	35.05	8	5,129	0.16%
2022/03/02	0	0.00	2	35.55	35.40	-2	5,195	-0.04%
2022/02/24	12	35.43	0	0.00	35.05	12	5,142	0.23%
2022/02/22	0	0.00	15	35.65	35.80	-15	5,118	-0.29%
2022/02/18	16	35.95	0	0.00	35.95	16	5,107	0.31%
2022/01/21	11	35.20	0	0.00	35.45	11	5,139	0.21%
2022/01/20	0	0.00	10	35.50	35.45	-10	5,107	-0.20%
2022/01/17	0	0.00	10	35.40	35.40	-10	5,154	-0.19%
2022/01/14	0	0.00	10	35.40	35.40	-10	5,163	-0.19%
2022/01/12	0	0.00	10	36.00	36.00	-10	5,146	-0.19%
2022/01/04	30	35.98	0.5	36.15	35.90	29.5	5,108	0.58%
2021/12/28	15	36.68	3	36.65	36.65	12	5,134	0.23%
2021/12/27	0	0.00	6	37.14	37.20	-6	5,044	-0.12%
2021/12/24	0	0.00	1	35.95	36.05	-1	4,997	-0.02%
2021/12/13	13	36.15	0	0.00	36.10	13	5,381	0.24%
2021/12/10	1	36.05	0	0.00	35.85	1	5,435	0.02%
2021/12/09	3	36.80	10	36.35	36.55	-7	5,388	-0.13%
2021/12/08	0	0.00	7	35.05	35.20	-7	5,085	-0.14%
2021/12/06	1	34.75	0	0.00	34.85	1	5,066	0.02%
2021/12/03	10	34.10	5.2	34.20	34.05	4.8	5,181	0.09%
2021/12/01	2	33.55	0	0.00	33.65	2	5,197	0.04%
2021/11/30	10	34.05	0	0.00	33.50	10	5,160	0.19%
2021/11/29	6	34.09	0	0.00	34.00	6	5,045	0.12%
2021/11/26	0	0.00	5	34.35	34.40	-5	5,029	-0.10%
2021/11/25	3	35.10	0	0.00	34.90	3	5,090	0.06%
2021/11/19	1	34.35	0	0.00	34.30	1	5,307	0.02%
2021/11/17	4	34.50	0	0.00	34.45	4	5,361	0.07%
2021/11/16	4	34.90	0	0.00	34.75	4	5,406	0.07%
2021/11/15	6	34.80	0	0.00	35.05	6	5,536	0.11%
2021/11/11	4	34.44	0	0.00	34.30	4	5,810	0.07%
2021/11/10	2	35.05	0	0.00	34.80	2	5,841	0.03%
2021/11/08	5	34.60	0	0.00	34.80	5	5,916	0.08%
2021/10/29	8	34.25	0	0.00	34.10	8	5,891	0.14%
2021/10/21	1	35.20	0	0.00	35.20	1	5,829	0.02%
2021/10/19	1	34.85	0	0.00	34.90	1	5,772	0.02%
2021/10/18	0	0.00	1	34.95	34.90	-1	5,762	-0.02%
2021/10/13	1	33.85	1	33.85	33.85	0	5,867	0.00%
2021/10/12	2	33.90	2	33.80	33.95	0	5,830	0.00%
2021/10/04	0	0.00	4	34.65	34.65	-4	5,850	-0.07%
2021/10/01	2	35.00	0	0.00	35.00	2	5,851	0.03%
2021/09/29	6	35.37	0	0.00	35.25	6	5,680	0.11%
2021/09/27	22	36.14	0	0.00	36.20	22	5,592	0.39%
2021/09/22	1	35.55	0	0.00	35.40	1	5,509	0.02%
2021/09/15	10	37.15	0	0.00	37.00	10	5,567	0.18%
2021/09/08	10	35.95	0	0.00	35.80	10	5,826	0.17%
2021/09/06	2	36.90	0	0.00	36.90	2	5,753	0.03%
2021/08/27	0	0.00	1	38.20	38.15	-1	5,597	-0.02%
2021/08/24	10	37.75	0	0.00	37.60	10	5,472	0.18%
2021/08/23	0	0.00	1	38.05	38.05	-1	5,436	-0.02%
2021/08/19	1	37.75	0	0.00	37.60	1	5,620	0.02%
2021/08/18	2	37.30	0	0.00	37.80	2	5,554	0.04%
2021/08/16	6	39.91	1	39.30	39.15	5	5,337	0.09%
2021/08/13	3	40.45	0	0.00	40.30	3	5,353	0.06%
2021/08/12	1	40.50	0	0.00	40.65	1	5,414	0.02%
2021/08/11	1	41.50	0	0.00	41.80	1	5,363	0.02%
2021/08/10	1	41.90	0	0.00	41.65	1	5,456	0.02%
2021/08/06	0	0.00	3	43.20	43.10	-3	5,689	-0.05%
2021/07/19	0	0.00	1	44.35	45.00	-1	8,125	-0.01%
2021/07/16	0	0.00	2	44.80	45.15	-2	8,566	-0.02%
2021/07/12	0	0.00	10	44.60	44.80	-10	10,396	-0.10%
2021/07/09	1	44.55	0	0.00	44.70	1	10,836	0.01%
2021/06/28	0	0.00	1	47.00	47.00	-1	11,123	-0.01%
2021/06/25	2	47.35	0	0.00	47.35	2	11,196	0.02%
2021/06/21	1	44.50	0	0.00	44.30	1	11,334	0.01%
2021/06/18	2	44.45	0	0.00	44.45	2	11,309	0.02%
2021/06/15	0	0.00	1	46.40	45.65	-1	11,061	-0.01%
2021/06/11	0	0.00	1	46.30	46.35	-1	11,112	-0.01%
2021/05/31	2	47.20	0	0.00	46.65	2	11,201	0.02%
2021/05/26	0	0.00	5	46.20	46.25	-5	11,197	-0.04%
2021/05/18	1	43.30	0	0.00	43.75	1	11,075	0.01%
2021/05/17	1	41.20	0	0.00	41.30	1	11,014	0.01%
2021/05/14	0	0.00	10	43.85	44.35	-10	10,811	-0.09%
2021/05/12	0	0.00	1	44.90	45.00	-1	10,559	-0.01%
2021/05/11	1	48.90	0	0.00	48.60	1	10,379	0.01%
2021/05/10	0	0.00	0.1	51.30	51.50	-0.1	10,201	0.00%
2021/05/07	0	0.00	2	50.50	51.00	-2	10,178	-0.02%
2021/05/06	10	50.90	2	50.40	50.70	8	10,138	0.08%
2021/05/05	1	49.95	0	0.00	49.50	1	9,970	0.01%
2021/05/04	2	50.90	30	51.80	51.10	-28	9,745	-0.29%
2021/05/03	1	52.30	3	52.60	52.50	-2	9,553	-0.02%
2021/04/29	11	53.42	0	0.00	54.10	11	9,387	0.12%
2021/04/28	5	55.00	16	55.08	55.50	-11	9,117	-0.12%
2021/04/27	2	56.30	1	55.90	56.10	1	9,030	0.01%
2021/04/26	1	57.20	0	0.00	57.00	1	8,914	0.01%
2021/04/23	0	0.00	3	56.43	56.30	-3	8,784	-0.03%
2021/04/22	24	57.88	3	58.67	56.10	21	8,588	0.24%
2021/04/21	3	57.40	7	57.11	57.10	-4	8,128	-0.05%
2021/04/20	16	56.72	1	57.50	56.50	15	7,741	0.19%
2021/04/19	5	53.68	0	0.00	53.80	5	6,858	0.07%
2021/04/16	6	51.58	1	51.60	51.70	5	6,557	0.08%
2021/04/15	7	51.27	14.6	50.72	51.20	-7.6	6,355	-0.12%
2021/04/12	1	48.00	0	0.00	47.80	1	6,202	0.02%
2021/04/08	0	0.00	1	46.90	46.95	-1	6,166	-0.02%
2021/03/31	0	0.00	1	48.20	48.20	-1	6,045	-0.02%
2021/03/24	0	0.00	4	45.63	46.40	-4	5,620	-0.07%
2021/03/18	0	0.00	1	45.40	45.00	-1	5,476	-0.02%
2021/03/17	0	0.00	2	44.70	44.70	-2	5,413	-0.04%
2021/03/05	1	43.20	0	0.00	42.95	1	5,802	0.02%
2021/03/03	0	0.00	3	44.00	43.85	-3	5,920	-0.05%
2021/03/02	0.1	42.85	0	0.00	42.40	0.1	5,874	0.00%
2021/02/26	2.5	43.14	0	0.00	43.15	2.5	5,890	0.04%
2021/02/25	0	0.00	3	44.78	44.45	-3	5,794	-0.05%
2021/02/24	0	0.00	1	45.00	44.40	-1	5,882	-0.02%
2021/02/23	2	44.60	1	44.15	44.65	1	6,035	0.02%
2021/02/22	1	43.20	0	0.00	43.60	1	6,028	0.02%
2021/01/29	0	0.00	6	40.08	39.95	-6	6,608	-0.09%
2021/01/18	1	42.25	0	0.00	42.35	1	6,533	0.02%
2021/01/13	0	0.00	10	43.30	43.30	-10	6,412	-0.16%
2021/01/11	0	0.00	1	43.55	43.55	-1	6,308	-0.02%
2021/01/08	0	0.00	2	43.30	43.60	-2	6,269	-0.03%
2021/01/07	0	0.00	1	42.70	42.85	-1	6,170	-0.02%
2021/01/06	11	41.30	1	41.40	41.35	10	6,075	0.16%
2021/01/05	2	43.00	0	0.00	42.80	2	5,880	0.03%
2020/12/28	2	43.70	0	0.00	43.60	2	5,671	0.04%
2020/12/25	1	43.50	0	0.00	43.55	1	5,672	0.02%
2020/12/16	0	0.00	2	45.40	45.70	-2	5,727	-0.03%
2020/12/14	0	0.00	10	44.36	45.15	-10	5,592	-0.18%
2020/12/11	2	44.70	0	0.00	44.35	2	5,524	0.04%
2020/12/10	1	44.80	0	0.00	44.80	1	5,539	0.02%
2020/12/08	4	44.79	2	45.38	45.45	2	5,469	0.04%
2020/12/04	0	0.00	1	43.70	43.70	-1	5,386	-0.02%
2020/12/02	0	0.00	1	43.45	43.20	-1	5,391	-0.02%
2020/11/30	0	0.00	10	43.20	42.50	-10	5,374	-0.19%
2020/11/27	11	43.16	0.7	43.20	43.20	10.3	5,260	0.20%
2020/11/25	0	0.00	2	42.95	43.00	-2	5,393	-0.04%
2020/11/20	0	0.00	5	43.15	43.25	-5	5,180	-0.10%
2020/11/19	0	0.00	11	41.66	41.80	-11	4,947	-0.22%
2020/11/13	3	40.20	0	0.00	39.95	3	4,820	0.06%
2020/11/11	0	0.00	4	39.73	40.00	-4	4,888	-0.08%
2020/11/10	0	0.00	1	38.50	38.60	-1	4,971	-0.02%
2020/11/09	0	0.00	2	38.50	38.60	-2	5,060	-0.04%
2020/11/05	0	0.00	42	38.00	38.00	-42	5,174	-0.81%
2020/10/28	0	0.00	1	37.10	37.10	-1	5,346	-0.02%
2020/10/21	1	36.70	0	0.00	36.85	1	5,463	0.02%
2020/10/14	0	0.00	2	37.05	37.10	-2	5,719	-0.03%
2020/10/07	0	0.00	1	37.90	38.00	-1	6,085	-0.02%
2020/09/30	1	36.90	0	0.00	36.90	1	6,153	0.02%
2020/09/29	0	0.00	110	37.30	37.20	-110	6,259	-1.76%	大賣/鉅額交易
2020/09/28	10	35.90	10	36.70	36.70	0	6,259	0.00%
2020/09/24	93	36.26	0	0.00	35.70	93	6,256	1.49%
2020/09/22	40	37.00	30	37.50	37.05	10	6,199	0.16%
2020/09/21	0	0.00	4	38.08	38.00	-4	6,198	-0.06%
2020/09/17	30	37.88	0	0.00	37.90	30	6,204	0.48%
2020/09/16	0	0.00	10	38.15	38.25	-10	6,206	-0.16%
2020/09/11	3	38.40	8	37.95	37.90	-5	6,237	-0.08%
2020/09/10	3	38.40	60	38.22	38.50	-57	6,293	-0.91%
2020/09/09	3	38.45	35	38.42	38.45	-32	6,266	-0.51%
2020/09/07	0	0.00	6	36.38	37.25	-6	6,152	-0.10%
2020/09/04	5	35.80	0	0.00	36.10	5	6,136	0.08%
2020/09/02	51	35.68	0	0.00	35.90	51	6,043	0.84%
2020/09/01	16	36.12	0	0.00	36.40	16	6,018	0.27%
2020/08/24	10	37.68	0	0.00	37.65	10	6,080	0.16%
2020/08/21	0	0.00	1	38.05	38.10	-1	6,084	-0.02%
2020/08/20	0	0.00	10	37.10	37.45	-10	6,072	-0.16%
2020/08/18	2	39.00	0	0.00	39.00	2	5,938	0.03%
2020/08/17	1	38.95	5.2	39.00	38.75	-4.2	5,860	-0.07%
2020/08/14	0	0.00	2	38.00	38.65	-2	5,618	-0.04%
2020/08/13	2	37.63	44	37.55	37.75	-42	5,386	-0.78%
2020/08/12	0	0.00	7	36.65	36.35	-7	5,277	-0.13%
2020/08/11	0	0.00	1	37.00	36.65	-1	5,220	-0.02%
2020/08/05	0	0.00	1	35.85	35.90	-1	5,015	-0.02%
2020/07/29	0	0.00	10	33.95	33.65	-10	4,862	-0.21%
2020/07/27	20	34.40	0	0.00	34.00	20	4,975	0.40%
2020/07/24	1	34.70	5	34.50	34.50	-4	4,982	-0.08%
2020/07/22	0	0.00	1.2	35.61	35.65	-1.2	5,096	-0.02%
2020/07/16	20	37.05	0	0.00	37.00	20	4,973	0.40%
2020/07/15	0	0.00	2	36.40	36.35	-2	4,823	-0.04%
2020/07/13	0	0.00	1	35.55	35.55	-1	4,758	-0.02%
2020/07/08	7	35.90	0	0.00	36.00	7	4,653	0.15%
2020/07/07	0	0.00	3	35.15	35.15	-3	4,545	-0.07%
2020/06/29	21	33.94	0	0.00	33.95	21	4,602	0.46%
2020/06/24	0	0.00	3	34.68	34.50	-3	4,614	-0.07%
2020/06/23	1	34.35	0	0.00	34.70	1	4,680	0.02%
2020/06/22	15	34.55	0	0.00	34.60	15	4,693	0.32%
2020/06/19	5	35.00	0	0.00	35.00	5	4,719	0.11%
2020/06/17	2	34.90	0	0.00	35.70	2	4,735	0.04%
2020/06/11	3	35.52	2	35.35	34.70	1	5,094	0.02%
2020/06/10	0	0.00	1	35.65	36.00	-1	5,095	-0.02%
2020/06/08	1	35.20	0	0.00	35.20	1	5,290	0.02%
2020/06/03	0	0.00	0.2	34.60	34.60	-0.2	5,331	0.00%
2020/05/27	0	0.00	10	33.95	34.00	-10	5,029	-0.20%
2020/05/26	0	0.00	1	33.65	33.80	-1	5,065	-0.02%
2020/05/22	12	32.63	0	0.00	32.55	12	5,050	0.24%
2020/05/19	1	33.30	0	0.00	33.30	1	4,972	0.02%
2020/05/18	3	32.40	10	32.67	32.25	-7	4,934	-0.14%
2020/05/15	10	32.37	0	0.00	31.80	10	4,908	0.20%
2020/05/14	1	32.20	0	0.00	32.00	1	4,866	0.02%
2020/05/07	6	34.28	0	0.00	34.15	6	4,681	0.13%
2020/04/28	7	34.08	0	0.00	34.55	7	4,379	0.16%
2020/04/27	0	0.00	5	32.95	32.80	-5	4,385	-0.11%
2020/04/24	5	30.65	0	0.00	30.60	5	4,282	0.12%
2020/04/20	0	0.00	5	32.75	32.75	-5	4,102	-0.12%
2020/04/17	10	33.15	0	0.00	33.10	10	4,100	0.24%
2020/04/15	0	0.00	2	33.33	33.40	-2	3,986	-0.05%
2020/04/14	0	0.00	8	33.32	33.30	-8	3,956	-0.20%
2020/04/13	2	32.60	0	0.00	32.05	2	3,904	0.05%
2020/04/10	13	32.20	5	32.25	32.55	8	3,896	0.21%
2020/04/07	1	31.15	0	0.00	31.40	1	3,764	0.03%
2020/03/31	5	31.55	0	0.00	30.80	5	3,591	0.14%
2020/03/27	5	31.05	0	0.00	31.00	5	3,489	0.14%
2020/03/23	0	0.00	10	30.00	29.60	-10	3,401	-0.29%
2020/03/20	6	30.30	1	30.20	30.25	5	3,357	0.15%
2020/03/19	1	31.15	2	30.90	29.70	-1	3,219	-0.03%
2020/03/18	2	33.00	0	0.00	33.00	2	3,094	0.06%
2020/03/17	0	0.00	2	33.05	33.00	-2	3,023	-0.07%
2020/03/13	0	0.00	15	34.77	36.00	-15	2,853	-0.53%
2020/03/11	1	37.60	0	0.00	38.00	1	2,632	0.04%
2020/03/03	10	39.10	0	0.00	39.10	10	2,520	0.40%
2020/02/26	1	38.95	0	0.00	39.10	1	2,573	0.04%
2020/02/03	1	39.15	86	38.70	39.35	-85	3,314	-2.56%
2020/01/31	18	39.80	4	39.69	39.35	14	3,313	0.42%
2020/01/30	0	0.00	2	39.30	39.10	-2	3,309	-0.06%
2020/01/20	1	42.00	0	0.00	42.25	1	3,203	0.03%
2020/01/16	10	42.10	0	0.00	42.15	10	3,242	0.31%
2020/01/15	0	0.00	10	42.10	42.10	-10	3,280	-0.30%
2020/01/13	0	0.00	1	42.35	42.40	-1	3,406	-0.03%
2020/01/09	0	0.00	194	41.33	41.50	-194	3,666	-5.29%	大賣/鉅額交易
2020/01/07	0	0.00	5	41.35	41.35	-5	3,905	-0.13%
2019/12/18	2	42.35	1	42.30	42.25	1	4,593	0.02%
2019/12/16	1	42.10	0	0.00	42.00	1	4,631	0.02%
2019/12/13	4	41.76	1	42.05	41.65	3	4,676	0.06%
2019/12/11	0	0.00	1	41.00	41.15	-1	4,660	-0.02%
2019/12/09	1	40.95	0	0.00	40.85	1	4,698	0.02%
2019/12/03	129	41.16	0	0.00	41.40	129	4,746	2.72%	大買/鉅額交易
2019/12/02	51	41.64	0	0.00	41.25	51	4,737	1.08%
2019/11/25	5	42.00	0	0.00	42.10	5	5,056	0.10%
2019/11/22	100	42.20	0	0.00	42.20	100	5,197	1.92%
2019/11/20	1	42.10	4	42.05	42.20	-3	5,512	-0.05%
2019/11/18	0	0.00	10	42.70	42.80	-10	5,521	-0.18%
2019/11/15	1	42.90	0	0.00	42.95	1	5,489	0.02%
2019/11/13	2	43.40	0	0.00	43.35	2	5,403	0.04%
2019/11/12	1	44.05	2	44.00	44.00	-1	5,374	-0.02%
2019/11/11	0	0.00	1	47.10	46.95	-1	5,134	-0.02%
2019/11/05	0	0.00	2	48.15	48.20	-2	5,166	-0.04%
2019/10/18	0	0.00	1	48.70	48.70	-1	5,261	-0.02%
2019/10/07	0	0.00	4	44.90	45.35	-4	4,751	-0.08%
2019/10/04	0	0.00	0	45.45	45.45	0	4,737	0.00%
2019/10/02	5	45.80	0	0.00	45.85	5	4,638	0.11%
2019/10/01	1	46.05	0	0.00	46.15	1	4,620	0.02%
2019/09/27	2	45.80	0	0.00	45.80	2	4,558	0.04%
2019/09/25	0	0.00	0.6	45.00	45.00	-0.6	4,333	-0.01%
2019/09/24	1	45.35	1.3	45.06	44.65	-0.3	4,339	-0.01%
2019/09/20	0	0.00	1	44.40	44.40	-1	4,202	-0.02%
2019/09/18	0	0.00	1	44.70	44.60	-1	4,143	-0.02%
2019/09/09	0	0.00	2	43.85	43.80	-2	4,057	-0.05%
2019/09/06	1	43.80	0	0.00	43.85	1	4,060	0.02%
2019/09/02	2	44.30	3	44.75	44.05	-1	4,061	-0.02%
2019/08/30	1	43.60	0	0.00	44.00	1	3,937	0.03%
2019/08/27	0	0.00	1	43.50	43.00	-1	3,669	-0.03%
2019/08/26	1	43.05	7	42.62	42.60	-6	3,526	-0.17%
2019/08/23	5	42.65	0	0.00	42.50	5	3,394	0.15%
2019/08/12	0	0.00	1	39.95	40.00	-1	3,229	-0.03%
2019/08/01	1	39.65	0	0.00	39.55	1	3,315	0.03%
2019/07/25	0	0.00	6	40.06	40.10	-6	3,322	-0.18%
2019/07/19	0	0.00	5	40.22	40.40	-5	3,498	-0.14%
2019/07/17	1	40.45	0	0.00	40.30	1	3,573	0.03%
2019/07/02	1	39.95	0	0.00	40.00	1	4,035	0.02%
2019/07/01	0	0.00	1	40.00	39.90	-1	4,041	-0.02%
2019/06/28	11	40.28	0	0.00	40.10	11	4,031	0.27%
2019/06/25	1	40.50	0	0.00	40.30	1	4,038	0.02%
2019/06/19	2	39.78	0	0.00	40.25	2	4,059	0.05%
2019/06/18	0	0.00	1	39.80	39.80	-1	4,034	-0.02%
2019/05/22	0	0.00	1	40.15	40.15	-1	3,830	-0.03%
2019/05/21	2	40.48	0	0.00	40.65	2	3,842	0.05%
2019/05/20	0	0.00	1	39.15	39.35	-1	3,766	-0.03%
2019/05/14	1	38.75	0	0.00	38.75	1	3,736	0.03%
2019/05/13	3	39.00	0	0.00	39.10	3	3,689	0.08%
2019/05/10	0	0.00	1	40.15	39.70	-1	3,645	-0.03%
2019/05/08	0	0.00	2	40.45	40.65	-2	3,564	-0.06%
2019/05/06	0	0.00	1	40.85	40.80	-1	3,461	-0.03%
2019/04/26	0	0.00	1	40.65	41.00	-1	3,252	-0.03%
2019/04/25	1	40.30	1	40.50	40.40	0	3,231	0.00%
2019/04/24	2	41.25	0	0.00	41.05	2	3,100	0.06%
2019/04/17	0	0.00	1	41.00	41.15	-1	2,785	-0.04%
2019/04/09	0	0.00	5	41.90	41.85	-5	2,549	-0.20%
2019/04/08	0	0.00	1	41.85	41.70	-1	2,546	-0.04%
2019/04/03	0	0.00	30	41.55	41.70	-30	2,564	-1.17%
2019/03/27	30	41.40	30	41.90	41.90	0	2,725	0.00%
2019/03/26	30	41.70	5	41.60	41.65	25	2,711	0.92%
2019/02/21	2	42.98	0	0.00	43.05	2	2,729	0.07%
2019/01/21	1	43.10	0	0.00	42.95	1	3,193	0.03%
2019/01/15	1	42.75	0	0.00	42.95	1	3,317	0.03%
2019/01/09	0	0.00	1	42.55	42.65	-1	3,376	-0.03%
2019/01/07	1	41.95	0	0.00	41.90	1	3,428	0.03%
2019/01/03	0	0.00	1	41.05	41.05	-1	3,602	-0.03%
2019/01/02	1	40.20	1	40.20	40.20	0	3,626	0.00%
2018/12/28	0	0.00	1	41.00	40.85	-1	3,646	-0.03%
2018/12/21	4	40.90	0	0.00	40.00	4	3,756	0.11%
2018/12/13	0	0.00	1	42.90	43.00	-1	3,694	-0.03%
2018/12/10	1	41.30	0	0.00	41.30	1	3,748	0.03%
2018/12/03	0	0.00	1	43.40	43.20	-1	3,805	-0.03%
2018/11/30	0	0.00	7	42.41	42.50	-7	3,790	-0.18%
2018/11/29	5	41.20	0	0.00	41.60	5	3,692	0.14%
2018/11/19	3	40.00	0	0.00	40.00	3	3,757	0.08%
2018/11/16	0	0.00	5	39.94	40.45	-5	3,768	-0.13%
2018/11/13	1	37.75	1	38.65	39.20	0	3,790	0.00%
2018/11/12	5	39.21	0	0.00	39.10	5	3,715	0.13%
2018/11/09	4	41.30	0	0.00	41.50	4	3,620	0.11%
2018/11/08	0	0.00	1	43.90	43.60	-1	3,552	-0.03%
2018/11/07	0	0.00	1	43.50	43.40	-1	3,585	-0.03%
2018/11/01	1	43.55	0	0.00	43.50	1	3,890	0.03%
2018/10/31	0	0.00	3	43.02	43.55	-3	4,011	-0.07%
2018/10/30	0	0.00	1	42.05	42.55	-1	4,149	-0.02%
2018/10/29	1	41.50	1	41.90	41.50	0	4,138	0.00%
2018/10/26	1	41.50	0	0.00	41.55	1	4,157	0.02%
2018/10/25	1	41.45	1	41.80	41.80	0	4,162	0.00%
2018/10/24	1	42.40	2	42.38	42.50	-1	4,211	-0.02%
2018/10/23	3	41.85	0	0.00	42.10	3	4,224	0.07%
2018/10/22	0	0.00	2	42.50	42.60	-2	4,259	-0.05%
2018/10/18	2	42.75	0	0.00	42.80	2	4,251	0.05%
2018/10/17	0	0.00	3	43.22	43.30	-3	4,266	-0.07%
2018/10/16	3	42.60	0	0.00	42.65	3	4,240	0.07%
2018/10/12	1	42.65	0	0.00	43.60	1	4,205	0.02%
2018/10/11	1	42.90	0	0.00	43.35	1	4,201	0.02%
2018/10/05	1	45.50	2	46.05	45.70	-1	4,128	-0.02%
2018/09/27	0	0.00	4	47.95	48.45	-4	4,159	-0.10%
2018/09/26	1	47.75	0	0.00	47.80	1	4,112	0.02%
2018/09/25	1	48.10	0	0.00	48.10	1	4,137	0.02%
2018/09/20	0	0.00	4	48.10	47.70	-4	4,109	-0.10%
2018/09/12	0	0.00	44	46.70	46.55	-44	4,045	-1.09%
2018/09/11	1	45.80	0	0.00	46.45	1	4,063	0.02%
2018/08/31	2	45.95	0	0.00	46.90	2	4,244	0.05%
2018/08/30	0	0.00	1	46.15	46.25	-1	4,230	-0.02%
2018/08/28	1	46.30	0	0.00	46.35	1	4,274	0.02%
2018/08/22	1	46.70	0	0.00	46.60	1	4,375	0.02%
2018/08/16	0	0.00	3	45.80	47.05	-3	4,166	-0.07%
2018/08/10	0	0.00	3	48.77	49.10	-3	4,196	-0.07%
2018/08/07	5	49.19	0	0.00	49.45	5	4,302	0.12%
2018/08/03	0	0.00	1	46.85	47.05	-1	4,065	-0.02%
2018/08/01	0	0.00	2	47.43	47.45	-2	4,041	-0.05%
2018/07/31	0	0.00	3	46.80	47.30	-3	4,018	-0.07%
2018/07/27	3	46.70	3	46.55	46.85	0	3,963	0.00%
2018/07/25	0	0.00	2	45.80	45.75	-2	3,900	-0.05%
2018/07/19	1	45.20	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	1	45.65	45.65	-1	3,938	-0.03%
2018/07/17	0	0.00	1	44.70	45.30	-1	3,917	-0.03%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/13	1	44.35	0	0.00	44.40	1	3,966	0.03%
2018/07/12	0	0.00	1	45.85	46.00	-1	3,931	-0.03%
2018/07/04	0	0.00	2	44.68	45.55	-2	3,880	-0.05%
2018/07/03	0	0.00	3	44.60	44.70	-3	3,942	-0.08%
2018/06/26	1	44.60	0	0.00	44.60	1	4,180	0.02%
2018/06/25	1	45.00	0	0.00	45.00	1	4,253	0.02%
2018/06/22	1	45.15	0	0.00	45.10	1	4,295	0.02%
2018/06/21	0	0.00	5	45.20	45.20	-5	4,335	-0.12%
2018/06/20	1	45.50	0	0.00	45.55	1	4,379	0.02%
2018/06/15	1	46.50	0	0.00	46.25	1	4,410	0.02%
2018/06/14	1	47.00	1	47.50	46.70	0	4,342	0.00%
2018/06/12	0	0.00	4	47.68	47.85	-4	4,403	-0.09%
2018/06/08	0	0.00	3	46.90	46.95	-3	4,400	-0.07%
2018/06/07	0	0.00	1	46.75	47.15	-1	4,419	-0.02%
2018/06/06	0	0.00	2	46.70	46.60	-2	4,452	-0.04%
2018/06/05	1	46.10	3	45.90	46.25	-2	4,422	-0.05%
2018/06/04	1	45.65	1	45.65	45.65	0	4,400	0.00%
2018/06/01	5	45.20	5	45.10	45.25	0	4,418	0.00%
2018/05/31	3	44.90	0	0.00	45.60	3	4,426	0.07%
2018/05/29	0	0.00	2.1	45.79	45.55	-2.1	4,343	-0.05%
2018/05/28	2	45.65	0	0.00	45.60	2	4,382	0.05%
2018/05/25	2	45.70	0	0.00	45.85	2	4,427	0.05%
2018/05/24	1	46.05	0	0.00	46.10	1	4,470	0.02%
2018/05/22	2	46.40	3	46.55	46.60	-1	4,522	-0.02%
2018/05/18	2	44.80	0	0.00	44.85	2	4,517	0.04%
2018/05/16	1	44.00	0	0.00	44.50	1	4,687	0.02%
2018/05/15	5	44.93	0	0.00	45.00	5	4,683	0.11%
2018/05/14	2	46.00	15	45.90	45.90	-13	4,768	-0.27%
2018/05/11	0	0.00	6	46.10	46.25	-6	4,760	-0.13%
2018/05/10	1	46.05	0	0.00	46.00	1	4,760	0.02%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/03	2	47.10	0	0.00	47.00	2	4,893	0.04%
2018/05/02	1	47.45	2	47.40	47.35	-1	4,913	-0.02%
2018/04/26	1	47.30	0	0.00	47.05	1	4,953	0.02%
2018/04/25	0.2	47.50	0	0.00	47.40	0.2	4,965	0.00%
2018/04/24	0	0.00	1	47.55	47.85	-1	5,014	-0.02%
2018/04/23	1	47.40	0	0.00	47.70	1	5,103	0.02%
2018/04/20	4	47.65	2	47.95	47.90	2	5,112	0.04%
2018/04/19	0	0.00	2	48.10	48.15	-2	5,112	-0.04%
2018/04/18	2	47.23	10	47.25	47.20	-8	5,086	-0.16%
2018/04/16	3	47.55	2	48.00	47.95	1	5,114	0.02%
2018/04/13	0	0.00	1	47.75	47.75	-1	5,192	-0.02%
2018/04/11	10	48.05	1	47.90	48.05	9	5,262	0.17%
2018/04/09	1	47.30	1	47.50	48.05	0	5,268	0.00%
2018/04/03	0	0.00	20	46.65	46.70	-20	5,250	-0.38%
2018/04/02	3	46.87	0	0.00	46.80	3	5,274	0.06%
2018/03/31	1	47.10	0	0.00	47.05	1	5,295	0.02%
2018/03/30	4	47.11	0	0.00	47.05	4	5,263	0.08%
2018/03/29	12	47.05	1	47.50	47.35	11	5,203	0.21%
2018/03/28	20	48.05	0	0.00	47.80	20	5,071	0.39%
2018/03/27	11	48.64	0	0.00	48.60	11	5,003	0.22%
2018/03/26	1	48.55	1	49.00	49.00	0	4,977	0.00%
2018/03/23	1	48.85	0	0.00	49.25	1	4,943	0.02%
2018/03/22	8	49.53	0	0.00	49.65	8	4,920	0.16%
2018/03/21	0	0.00	4	49.31	49.50	-4	4,887	-0.08%
2018/03/16	1	50.00	0	0.00	50.10	1	4,849	0.02%
2018/03/12	1	50.40	2	49.80	50.30	-1	4,801	-0.02%
2018/03/08	2	49.15	0	0.00	49.20	2	4,936	0.04%
2018/02/21	4	49.61	0	0.00	50.00	4	5,162	0.08%
2018/02/12	0	0.00	1	48.60	48.95	-1	5,113	-0.02%
2018/02/09	4	47.66	5	47.65	47.40	-1	5,109	-0.02%
2018/02/08	1	48.80	0	0.00	49.00	1	5,034	0.02%
2018/02/07	2	49.40	15	49.20	49.10	-13	5,038	-0.26%
2018/02/06	5	49.80	3	49.45	49.40	2	5,004	0.04%
2018/02/05	2	50.90	0	0.00	50.90	2	5,000	0.04%
2018/02/02	2	51.20	0	0.00	51.30	2	4,943	0.04%
2018/02/01	2	51.00	0	0.00	51.00	2	4,933	0.04%
2018/01/31	4	50.88	0	0.00	50.80	4	4,930	0.08%
2018/01/30	3	51.20	0	0.00	51.10	3	4,856	0.06%
2018/01/26	1	51.90	0	0.00	51.50	1	4,775	0.02%
2018/01/24	2	51.50	0	0.00	51.60	2	4,704	0.04%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	1	51.60	1	51.90	51.90	0	4,681	0.00%
2018/01/18	11	52.55	3	52.80	52.40	8	4,583	0.17%
2018/01/17	5	52.74	1	52.80	52.60	4	4,528	0.09%
2018/01/16	0	0.00	1	51.70	51.80	-1	4,415	-0.02%
2018/01/15	4	51.80	2	51.75	51.60	2	4,386	0.05%
2018/01/12	0	0.00	2	51.30	51.60	-2	4,365	-0.05%
2018/01/09	1	51.00	0	0.00	51.20	1	4,257	0.02%
2018/01/05	1	51.10	1	51.50	51.50	0	4,120	0.00%
2018/01/04	1	51.50	0	0.00	51.60	1	4,086	0.02%
2018/01/03	7	51.79	0	0.00	52.00	7	4,068	0.17%
2018/01/02	2	51.95	0	0.00	51.70	2	4,032	0.05%