正新 (2105)-兆豐-彰化券商分點個股進出

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
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
974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－兆豐-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-彰化券商分點個股進出
兆豐-彰化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
2024/05/31	5.1	58.98	13	59.96	60.80	-7.9	10,796	-0.07%
2024/05/30	0	0.00	45	59.02	57.70	-45	9,503	-0.47%
2024/05/29	0	56.50	0.1	57.00	56.10	-0.1	8,856	0.00%
2024/05/28	1	57.10	0	0.00	57.50	1	8,408	0.01%
2024/05/27	1	58.00	2	59.45	58.00	-1	7,932	-0.01%
2024/05/24	2	58.20	3	58.73	58.70	-1	7,420	-0.01%
2024/05/23	0.1	59.22	8.5	59.45	58.50	-8.4	7,074	-0.12%
2024/05/22	4.1	57.55	18	58.59	59.30	-13.9	6,689	-0.21%
2024/05/17	0	0.00	9	53.23	53.40	-9	5,745	-0.16%
2024/05/16	0	52.80	3	53.17	53.20	-3	5,648	-0.05%
2024/05/15	0	0.00	2	52.85	52.20	-2	5,549	-0.04%
2024/05/14	0.1	51.10	16	51.63	51.50	-15.9	5,422	-0.29%
2024/05/13	1	50.10	3	50.63	51.80	-2	5,374	-0.04%
2024/05/10	0	0.00	7	49.93	50.00	-7	5,212	-0.13%
2024/05/09	0	49.20	0	0.00	48.70	0	5,177	0.00%
2024/05/08	0	0.00	6	50.15	50.00	-6	5,159	-0.12%
2024/05/07	3	48.17	0	0.00	48.90	3	5,000	0.06%
2024/05/03	10	47.13	0	0.00	46.90	10	4,916	0.20%
2024/04/19	0.1	46.80	0	0.00	46.90	0.1	4,716	0.00%
2024/04/18	1	47.80	0	0.00	47.85	1	4,626	0.02%
2024/04/16	1	48.00	0	0.00	48.20	1	4,626	0.02%
2024/04/12	0	0.00	1	48.60	48.70	-1	4,535	-0.02%
2024/04/10	0	0.00	3.2	49.20	49.10	-3.2	4,514	-0.07%
2024/04/09	0	0.00	1	49.75	49.65	-1	4,568	-0.02%
2024/04/02	1	48.90	3	49.00	48.80	-2	4,561	-0.04%
2024/04/01	6	50.05	3	50.40	49.75	3	4,560	0.07%
2024/03/28	1	49.70	2	49.65	49.70	-1	4,531	-0.02%
2024/03/27	6	49.93	4	50.00	49.85	2	4,663	0.04%
2024/03/26	2	49.20	2	48.50	48.85	0	4,973	0.00%
2024/03/25	2	47.80	2	47.85	48.15	0	5,384	0.00%
2024/03/22	0	0.00	5	48.70	48.10	-5	5,850	-0.09%
2024/03/21	0	0.00	3.2	49.25	49.15	-3.2	6,293	-0.05%
2024/03/20	6	48.43	2	48.63	48.40	4	6,762	0.06%
2024/03/19	4	48.21	1	48.10	47.80	3	6,807	0.04%
2024/03/18	1	49.60	15	49.88	49.50	-14	6,858	-0.20%
2024/03/15	0.1	47.65	0.1	47.40	48.20	0	6,781	0.00%
2024/03/14	8	47.71	19.1	47.72	47.65	-11.1	6,721	-0.17%
2024/03/13	3.2	46.21	0	0.00	46.60	3.2	6,724	0.05%
2024/03/12	1	46.05	0.2	46.13	46.50	0.8	6,803	0.01%
2024/03/06	0	0.00	0.2	45.85	46.05	-0.2	7,524	0.00%
2024/03/05	1	46.10	0	0.00	46.05	1	7,635	0.01%
2024/03/04	0.2	46.65	0.2	46.70	46.75	0.1	7,683	0.00%
2024/02/26	0	0.00	7	46.16	46.20	-7	7,805	-0.09%
2024/02/23	0	0.00	1	46.30	46.30	-1	7,848	-0.01%
2024/02/22	2	45.85	0	0.00	46.30	2	7,894	0.03%
2024/02/21	2	45.75	0	0.00	45.85	2	7,974	0.03%
2024/02/20	0	45.75	0	0.00	46.00	0	8,052	0.00%
2024/02/16	0	0.00	3	46.45	46.55	-3	8,334	-0.04%
2024/02/15	0.2	45.40	5	45.50	45.10	-4.9	8,361	-0.06%
2024/02/05	0	0.00	0.2	45.15	45.45	-0.2	8,405	0.00%
2024/02/02	0	0.00	0.3	45.52	45.70	-0.3	8,426	0.00%
2024/01/31	0	0.00	2	45.40	45.45	-2	8,453	-0.02%
2024/01/25	0	0.00	2	44.40	44.35	-2	8,606	-0.02%
2024/01/23	1	42.95	0	0.00	43.20	1	8,675	0.01%
2024/01/12	0	0.00	1	43.75	43.75	-1	8,720	-0.01%
2024/01/11	1	43.10	0	0.00	43.60	1	8,766	0.01%
2024/01/08	1	45.05	0	0.00	45.10	1	8,839	0.01%
2024/01/03	1.1	44.93	0	0.00	44.95	1.1	9,315	0.01%
2023/12/28	1	44.85	0	0.00	45.00	1	9,359	0.01%
2023/12/26	0	0.00	1	44.70	44.50	-1	9,419	-0.01%
2023/12/25	7	44.86	4.6	45.01	44.75	2.4	9,438	0.03%
2023/12/22	10	46.03	4	45.45	45.45	6	9,439	0.06%
2023/12/21	5	45.99	5	46.84	47.90	0	9,287	0.00%
2023/12/20	6	46.45	3	46.62	47.00	3	8,874	0.03%
2023/12/19	1	46.00	1	46.35	46.25	0	8,458	0.00%
2023/12/18	1	46.45	1.1	46.57	46.60	-0.1	8,068	0.00%
2023/12/14	0	0.00	1.1	45.55	45.30	-1.1	7,343	-0.01%
2023/12/13	1	45.30	0	0.00	45.00	1	7,361	0.01%
2023/12/12	0	0.00	28	46.30	46.30	-28	7,329	-0.38%
2023/12/08	0.1	45.25	0	0.00	45.00	0.1	7,356	0.00%
2023/12/07	0	0.00	1	45.45	44.85	-1	7,324	-0.01%
2023/12/06	1	44.70	3	45.10	45.00	-2	7,366	-0.03%
2023/12/05	2	44.05	0	0.00	44.25	2	7,404	0.03%
2023/12/04	2.1	44.83	3	45.43	44.70	-1	7,195	-0.01%
2023/11/29	0	0.00	5	47.55	47.30	-5	6,788	-0.07%
2023/11/28	0	0.00	0.2	47.35	47.45	-0.2	6,868	0.00%
2023/11/27	0	0.00	0.1	46.90	46.85	-0.1	6,925	0.00%
2023/11/16	5.1	45.74	6.1	45.64	45.90	-1	7,001	-0.01%
2023/11/15	0	0.00	10	46.35	46.55	-10	6,860	-0.15%
2023/11/14	0	0.00	2.1	45.94	45.50	-2.1	6,711	-0.03%
2023/11/13	2	45.60	7	45.16	45.65	-5	6,650	-0.08%
2023/11/10	0	0.00	5	45.05	44.80	-5	6,582	-0.08%
2023/11/08	0	0.00	10	45.00	45.00	-10	6,540	-0.15%
2023/11/07	0	0.00	1	45.00	44.95	-1	6,576	-0.02%
2023/11/06	0	0.00	0.1	44.80	44.80	-0.1	6,523	0.00%
2023/10/31	0	0.00	0	43.90	44.15	0	6,443	0.00%
2023/10/27	0	0.00	5	43.90	43.95	-5	6,430	-0.08%
2023/10/26	0	0.00	2.1	44.01	43.85	-2.1	6,457	-0.03%
2023/10/20	1	42.75	0	0.00	42.90	1	6,343	0.02%
2023/10/17	0.1	43.20	0	0.00	43.20	0.1	6,268	0.00%
2023/10/12	0	0.00	1.1	44.81	44.95	-1.1	6,237	-0.02%
2023/10/11	0	0.00	13.1	44.20	44.80	-13.1	6,100	-0.21%
2023/10/06	0	0.00	1	42.85	43.10	-1	5,908	-0.02%
2023/10/05	2	42.85	1.1	42.99	42.85	0.9	5,915	0.02%
2023/10/03	1	41.65	0	0.00	42.40	1	5,940	0.02%
2023/10/02	1	42.50	2	43.05	42.45	-1	5,915	-0.02%
2023/09/28	0	0.00	6	42.58	42.50	-6	5,972	-0.10%
2023/09/19	4	44.05	7	43.90	43.90	-3	6,058	-0.05%
2023/09/18	0	0.00	0.1	43.05	43.10	-0.1	5,931	0.00%
2023/09/14	0	0.00	2	42.60	42.75	-2	5,794	-0.03%
2023/09/13	0	0.00	3	42.33	42.65	-3	5,816	-0.05%
2023/09/12	5	41.72	4	41.51	41.80	1	5,928	0.02%
2023/09/11	2	41.60	2	41.68	41.65	0	5,984	0.00%
2023/09/08	1	39.55	9.3	41.11	41.40	-8.3	5,956	-0.14%
2023/09/05	1	39.95	0	0.00	40.00	1	5,832	0.02%
2023/09/04	3	40.45	3	40.35	40.10	0	5,843	0.00%
2023/09/01	0	0.00	11.1	40.35	40.45	-11.1	5,794	-0.19%
2023/08/31	0.1	39.25	0	0.00	39.65	0.1	5,662	0.00%
2023/08/30	4	39.69	23.2	40.16	39.75	-19.2	5,531	-0.35%
2023/08/29	1	39.50	109.2	39.29	39.55	-108.2	5,428	-1.99%	大賣/鉅額交易
2023/08/22	4	37.85	0	0.00	38.05	4	5,697	0.07%
2023/08/21	0.1	37.90	0	0.00	37.95	0.1	5,720	0.00%
2023/08/15	4	37.95	0	0.00	37.95	4	5,904	0.07%
2023/08/14	0.1	37.70	5	37.60	37.45	-5	5,955	-0.08%
2023/08/11	0	0.00	2	38.40	38.40	-2	5,999	-0.03%
2023/08/01	3	37.78	0	0.00	37.90	3	6,041	0.05%
2023/07/27	2	38.50	2	38.55	38.60	0	6,135	0.00%
2023/07/19	2	38.65	0	0.00	38.40	2	6,171	0.03%
2023/07/14	0	0.00	6	39.08	39.15	-6	6,074	-0.10%
2023/07/10	1	40.00	2	40.08	39.45	-1	6,112	-0.02%
2023/07/06	0	0.00	2	39.10	39.30	-2	6,028	-0.03%
2023/07/05	10	39.15	1	38.95	38.95	9	5,979	0.15%
2023/07/04	0	0.00	1	39.30	39.20	-1	5,923	-0.02%
2023/07/03	2.2	39.45	0	0.00	39.30	2.2	5,856	0.04%
2023/06/30	5.3	40.51	0	0.00	40.15	5.3	5,786	0.09%
2023/06/29	10	40.70	0	0.00	41.10	10	5,711	0.18%
2023/06/27	0	0.00	1	41.10	40.80	-1	5,768	-0.02%
2023/06/26	2	40.45	0	0.00	40.75	2	5,909	0.03%
2023/06/19	0	0.00	0.4	41.15	41.20	-0.4	6,291	-0.01%
2023/06/16	0	0.00	3.1	41.95	41.15	-3.1	6,174	-0.05%
2023/06/15	3.2	41.09	29	41.12	40.55	-25.8	5,878	-0.44%
2023/06/14	0	0.00	4	40.16	40.25	-4	5,792	-0.07%
2023/06/13	2.5	38.98	2.1	39.14	39.40	0.4	5,689	0.01%
2023/06/12	2	38.85	12	39.13	38.85	-10	5,626	-0.18%
2023/06/09	0	0.00	1	38.30	38.80	-1	5,604	-0.02%
2023/06/08	2	38.48	0	0.00	38.55	2	5,569	0.04%
2023/06/06	5	38.80	0	0.00	38.70	5	5,546	0.09%
2023/06/05	6	38.89	0	0.00	38.80	6	5,535	0.11%
2023/06/02	2	37.90	7	39.01	39.10	-5	5,501	-0.09%
2023/06/01	2	37.93	0	0.00	37.85	2	5,443	0.04%
2023/05/31	2	39.00	1	39.80	39.00	1	5,339	0.02%
2023/05/29	6	39.62	0	0.00	39.60	6	4,950	0.12%
2023/05/24	2	39.48	0	0.00	39.80	2	4,942	0.04%
2023/05/23	5	39.85	0	0.00	39.95	5	4,911	0.10%
2023/05/22	3	40.40	2	40.53	40.50	1	4,841	0.02%
2023/05/19	0	0.00	3	40.17	40.15	-3	4,785	-0.06%
2023/05/18	0	0.00	3	39.95	40.00	-3	4,717	-0.06%
2023/05/17	3	39.75	2	39.85	39.80	1	4,637	0.02%
2023/05/16	1	39.75	11	39.68	39.75	-10	4,545	-0.22%
2023/05/15	0	0.00	3	38.75	38.90	-3	4,385	-0.07%
2023/05/12	1	38.55	0	0.00	38.50	1	4,346	0.02%
2023/05/11	1	38.55	0	0.00	38.55	1	4,328	0.02%
2023/05/09	14	38.39	0	0.00	38.40	14	4,345	0.32%
2023/05/08	7	38.46	6	38.47	38.60	1	4,379	0.02%
2023/05/05	0	0.00	2	39.15	38.40	-2	4,375	-0.05%
2023/05/04	0	0.00	7	38.69	38.80	-7	4,338	-0.16%
2023/05/02	0	0.00	4	37.89	37.95	-4	4,217	-0.09%
2023/04/28	0	0.00	8	37.72	37.80	-8	4,273	-0.19%
2023/04/27	0	0.00	4	37.31	37.50	-4	4,251	-0.09%
2023/04/26	6	37.05	0	0.00	37.10	6	4,243	0.14%
2023/04/25	10	37.28	206	37.44	36.95	-196	4,220	-4.64%	大賣/鉅額交易
2023/04/24	5	37.15	57	37.11	37.15	-52	4,179	-1.24%
2023/04/21	1.1	36.89	0	0.00	36.90	1.1	4,181	0.03%
2023/04/20	4	36.96	2	36.90	36.90	2	4,174	0.05%
2023/04/19	0	37.55	99	37.45	37.40	-99	4,191	-2.36%
2023/04/18	3	37.60	1	37.20	37.40	2	4,153	0.05%
2023/04/17	2	37.88	0	0.00	37.90	2	4,106	0.05%
2023/04/14	4	37.99	86	38.16	38.00	-82	4,047	-2.03%
2023/04/13	3	37.37	3	37.60	37.30	0	3,959	0.00%
2023/04/12	4	37.78	5.1	37.69	37.75	-1.1	3,885	-0.03%
2023/04/11	5	37.06	1	37.20	37.10	4	3,792	0.11%
2023/04/10	2	37.15	2	37.23	37.15	0	3,765	0.00%
2023/04/07	1	36.80	0	0.00	36.80	1	3,711	0.03%
2023/04/06	32	36.55	0	0.00	36.25	32	3,686	0.87%
2023/03/31	14	36.73	0.5	37.10	36.55	13.5	3,645	0.37%
2023/03/30	1	36.45	2	36.55	36.55	-1	3,557	-0.03%
2023/03/29	1	36.00	4	36.33	36.55	-3	3,540	-0.08%
2023/03/28	16	35.97	0	0.00	35.95	16	3,482	0.46%
2023/03/27	385	36.65	1.5	37.27	36.20	383.5	3,425	11.20%	大買/鉅額交易
2023/03/24	14	37.98	29	37.87	37.65	-15	3,235	-0.46%
2023/03/21	1	34.25	0	0.00	34.25	1	2,696	0.04%
2023/03/17	26	33.96	0	0.00	33.95	26	2,721	0.96%
2023/03/15	2	34.30	0	0.00	34.20	2	2,621	0.08%
2023/03/06	2	34.85	20	34.97	35.10	-18	2,698	-0.67%
2023/03/03	10	34.45	0	0.00	34.40	10	2,662	0.38%
2023/02/24	5	34.25	0	0.00	34.25	5	2,630	0.19%
2023/02/21	6	35.10	1	35.00	35.05	5	2,524	0.20%
2023/02/20	1	34.65	3	34.60	34.60	-2	2,503	-0.08%
2023/02/17	0	0.00	1	34.35	34.55	-1	2,533	-0.04%
2023/02/10	1	33.90	0	0.00	33.95	1	2,675	0.04%
2023/02/08	0	0.00	2	33.93	33.90	-2	2,696	-0.07%
2023/02/07	1	33.85	0	0.00	34.00	1	2,683	0.04%
2023/02/02	0	0.00	30	34.70	34.65	-30	2,648	-1.13%
2023/01/31	0	0.00	1	34.95	34.50	-1	2,718	-0.04%
2023/01/17	0	0.00	2	34.35	34.50	-2	2,620	-0.08%
2023/01/12	0	0.00	0.5	34.64	34.75	-0.5	2,883	-0.02%
2023/01/05	0	0.00	2	34.40	34.45	-2	3,003	-0.07%
2022/12/30	2	34.00	0	0.00	33.90	2	3,126	0.06%
2022/12/27	0	0.00	5.2	34.30	34.20	-5.2	3,307	-0.16%
2022/12/20	5	33.80	0	0.00	33.70	5	3,853	0.13%
2022/12/13	1	34.55	0	0.00	34.10	1	4,668	0.02%
2022/12/09	1	34.50	0	0.00	35.00	1	5,259	0.02%
2022/12/01	0	0.00	1	34.80	34.55	-1	6,223	-0.02%
2022/11/29	0	0.00	5	34.38	34.55	-5	6,125	-0.08%
2022/11/25	0	0.00	4	34.30	34.35	-4	6,128	-0.07%
2022/11/22	10	33.60	1	33.55	33.50	9	6,194	0.15%
2022/11/21	1	33.50	1	33.60	33.75	0	6,196	0.00%
2022/11/18	0	0.00	1	33.60	33.50	-1	6,206	-0.02%
2022/11/16	0	0.00	1	34.10	33.80	-1	6,202	-0.02%
2022/11/14	0	0.00	1	33.75	34.20	-1	6,154	-0.02%
2022/11/11	1	33.30	2	33.68	33.35	-1	6,101	-0.02%
2022/11/10	2.1	33.44	0	0.00	33.05	2.1	6,081	0.03%
2022/11/09	2	33.50	1	33.55	33.45	1	6,120	0.02%
2022/11/08	3	33.55	0	0.00	33.45	3	6,181	0.05%
2022/11/03	0	0.00	5	33.05	33.00	-5	6,303	-0.08%
2022/10/27	0	0.00	5	33.04	33.05	-5	6,348	-0.08%
2022/10/25	0	0.00	1	32.00	32.10	-1	6,335	-0.02%
2022/10/24	0	0.00	1	32.25	32.00	-1	6,318	-0.02%
2022/10/21	1	32.15	0	0.00	32.00	1	6,274	0.02%
2022/10/20	2	32.63	0	0.00	32.80	2	6,191	0.03%
2022/10/19	7	33.73	0	0.00	33.50	7	6,021	0.12%
2022/10/14	1	34.05	0.2	34.20	34.10	0.8	6,106	0.01%
2022/10/13	0	0.00	1	34.25	34.05	-1	6,135	-0.02%
2022/10/03	1	35.10	0	0.00	35.00	1	6,085	0.02%
2022/09/30	1	35.60	0	0.00	35.70	1	6,141	0.02%
2022/09/28	0	0.00	0.1	36.40	36.30	-0.1	5,964	0.00%
2022/09/27	0	0.00	1	36.65	37.05	-1	5,867	-0.02%
2022/09/26	2	37.20	9	37.31	36.95	-7	5,802	-0.12%
2022/09/23	2	38.33	1	38.00	37.35	1	5,675	0.02%
2022/09/22	2	38.70	1	38.65	38.80	1	5,493	0.02%
2022/09/21	1	39.00	0	0.00	39.25	1	5,417	0.02%
2022/09/20	2	39.43	1	39.80	39.60	1	5,266	0.02%
2022/09/19	0	0.00	1	39.49	39.45	-1	5,117	-0.02%
2022/09/16	3	38.80	2	38.75	39.50	1	4,957	0.02%
2022/09/15	4.5	38.74	9	39.10	38.40	-4.5	4,576	-0.10%
2022/09/14	3	37.72	10	36.66	37.70	-7	4,040	-0.17%
2022/09/13	1	35.85	1	35.80	35.95	0	3,724	0.00%
2022/09/07	1	34.25	0	0.00	34.15	1	3,737	0.03%
2022/09/06	1	34.55	0	0.00	34.60	1	3,718	0.03%
2022/09/05	0	0.00	1	34.80	34.65	-1	3,731	-0.03%
2022/08/30	1	34.60	0	0.00	34.95	1	3,735	0.03%
2022/08/29	2	34.70	0	0.00	34.55	2	3,733	0.05%
2022/08/25	0	0.00	1	35.15	35.15	-1	3,749	-0.03%
2022/08/18	1	35.20	0	0.00	35.50	1	4,097	0.02%
2022/08/17	2	35.40	0	0.00	35.60	2	4,128	0.05%
2022/08/12	0	0.00	4	34.88	35.20	-4	4,089	-0.10%
2022/08/11	1	34.90	0	0.00	34.75	1	4,032	0.02%
2022/08/09	0	0.00	1	34.50	34.55	-1	4,035	-0.02%
2022/08/04	4	34.50	0	0.00	34.50	4	4,021	0.10%
2022/08/03	0	0.00	5	35.71	35.75	-5	3,969	-0.13%
2022/08/02	1	35.70	0	0.00	35.80	1	3,958	0.03%
2022/08/01	1	36.20	0	0.00	36.10	1	3,941	0.03%
2022/07/29	0	0.00	5	35.45	35.45	-5	3,918	-0.13%
2022/07/27	1	35.25	0	0.00	35.35	1	3,904	0.03%
2022/07/26	1	35.10	1	35.10	35.20	0	3,903	0.00%
2022/07/22	0	0.00	1	35.55	35.60	-1	3,851	-0.03%
2022/07/20	1	36.05	0	0.00	35.80	1	3,799	0.03%
2022/07/18	0	0.00	3	36.47	36.60	-3	3,752	-0.08%
2022/07/15	0	0.00	5	36.35	36.30	-5	3,706	-0.13%
2022/07/13	1	35.00	0	0.00	35.25	1	3,643	0.03%
2022/07/05	1	35.40	10	35.40	35.45	-9	3,482	-0.26%
2022/07/04	0	0.00	2	34.70	34.80	-2	3,437	-0.06%
2022/06/27	0	0.00	10	35.80	35.70	-10	3,569	-0.28%
2022/06/23	0	0.00	17	34.95	35.10	-17	3,521	-0.48%
2022/06/20	2	34.05	0	0.00	33.75	2	3,500	0.06%
2022/06/16	0	0.00	22	35.17	34.85	-22	3,401	-0.65%
2022/06/13	2	34.80	0	0.00	34.70	2	3,498	0.06%
2022/06/10	3	35.45	0	0.00	35.50	3	3,485	0.09%
2022/06/09	0	0.00	4	35.70	35.75	-4	3,502	-0.11%
2022/06/06	0	0.00	3	35.70	35.70	-3	3,470	-0.09%
2022/05/30	0	0.00	2	35.15	35.30	-2	3,395	-0.06%
2022/05/27	0	0.00	3	34.70	34.75	-3	3,357	-0.09%
2022/05/26	3	34.40	0	0.00	34.40	3	3,371	0.09%
2022/05/23	0	0.00	1	34.00	33.95	-1	3,506	-0.03%
2022/05/19	1	33.95	0	0.00	33.95	1	3,484	0.03%
2022/05/18	0	0.00	5	34.25	34.75	-5	3,484	-0.14%
2022/05/16	0	0.00	3	33.45	33.60	-3	3,472	-0.09%
2022/05/13	0	0.00	4	33.30	33.30	-4	3,480	-0.11%
2022/05/11	1	32.95	0	0.00	33.00	1	3,504	0.03%
2022/04/28	0	0.00	0.1	33.50	33.50	-0.1	3,881	0.00%
2022/04/27	19.1	33.29	0	0.00	33.40	19.1	3,860	0.49%
2022/04/25	0	0.00	2	33.75	33.80	-2	3,857	-0.05%
2022/04/22	15	34.38	0	0.00	34.40	15	3,817	0.39%
2022/04/21	10	34.55	0	0.00	34.55	10	3,847	0.26%
2022/04/20	0.1	34.25	0	0.00	34.15	0.1	3,889	0.00%
2022/04/19	3	34.10	0	0.00	34.05	3	3,882	0.08%
2022/04/18	3	34.05	0	0.00	34.05	3	3,924	0.08%
2022/04/11	1	34.90	0	0.00	34.40	1	4,054	0.02%
2022/04/08	1.1	35.10	2	35.08	35.00	-0.9	4,056	-0.02%
2022/04/07	0	0.00	2	35.30	34.95	-2	4,116	-0.05%
2022/04/06	0.1	35.40	0	0.00	35.65	0.1	4,126	0.00%
2022/04/01	0	0.00	1	35.85	35.90	-1	4,226	-0.02%
2022/03/30	0	0.00	11	35.69	35.30	-11	4,321	-0.25%
2022/03/24	2	35.03	0	0.00	35.05	2	4,304	0.05%
2022/03/23	2	35.45	10	35.45	35.50	-8	4,354	-0.18%
2022/03/22	0	0.00	2	35.50	35.55	-2	4,369	-0.05%
2022/03/21	10	35.55	0	0.00	35.60	10	4,402	0.23%
2022/03/17	0	0.00	1	35.05	35.00	-1	4,474	-0.02%
2022/03/16	1	34.30	0	0.00	34.85	1	4,587	0.02%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/09	1	34.25	0	0.00	34.15	1	5,072	0.02%
2022/03/08	5	34.05	2	34.00	34.00	3	5,077	0.06%
2022/03/01	0	0.00	2	35.50	35.65	-2	5,198	-0.04%
2022/02/25	0.1	35.50	0	0.00	35.60	0.1	5,207	0.00%
2022/02/24	1	35.30	3	35.05	35.05	-2	5,142	-0.04%
2022/02/23	8	35.77	0	0.00	35.70	8	5,087	0.16%
2022/02/22	1	35.65	0	0.00	35.80	1	5,118	0.02%
2022/02/21	1	36.25	1	36.40	36.40	0	5,111	0.00%
2022/02/18	3	35.95	0	0.00	35.95	3	5,107	0.06%
2022/02/17	1	35.70	3	36.05	36.30	-2	5,115	-0.04%
2022/02/16	2	35.70	23	35.64	35.60	-21	5,102	-0.41%
2022/02/14	0.1	35.50	1	35.30	35.25	-0.9	5,187	-0.02%
2022/02/11	3	35.95	2	35.85	35.75	1	5,191	0.02%
2022/02/10	5	36.35	0	0.00	36.35	5	5,222	0.10%
2022/02/09	5	36.29	5	36.30	36.35	0	5,230	0.00%
2022/02/08	0	0.00	1	36.30	36.35	-1	5,239	-0.02%
2022/02/07	1	35.95	2	35.90	36.10	-1	5,196	-0.02%
2022/01/25	1	34.65	0	0.00	34.55	1	5,130	0.02%
2022/01/24	1	35.05	0	0.00	35.10	1	5,082	0.02%
2022/01/20	2	35.55	0	0.00	35.45	2	5,107	0.04%
2022/01/19	6	35.55	0	0.00	35.35	6	5,164	0.12%
2022/01/17	10	35.42	0	0.00	35.40	10	5,154	0.19%
2022/01/14	5	35.45	0	0.00	35.40	5	5,163	0.10%
2022/01/12	0	0.00	10	35.95	36.00	-10	5,146	-0.19%
2022/01/11	2	35.35	25	35.83	35.90	-23	5,132	-0.45%
2022/01/10	6	35.30	0	0.00	35.30	6	5,111	0.12%
2022/01/07	29	35.44	3	35.35	35.35	26	5,124	0.51%
2022/01/06	4	35.56	0	0.00	35.65	4	5,081	0.08%
2022/01/04	5	36.00	0	0.00	35.90	5	5,108	0.10%
2022/01/03	20	36.00	0	0.00	35.85	20	5,109	0.39%
2021/12/30	1	36.50	0	0.00	36.10	1	5,105	0.02%
2021/12/28	0	0.00	5	36.70	36.65	-5	5,134	-0.10%
2021/12/27	22	37.10	23	36.81	37.20	-1	5,044	-0.02%
2021/12/24	0	0.00	4	36.08	36.05	-4	4,997	-0.08%
2021/12/23	3	36.00	10	35.90	35.80	-7	5,072	-0.14%
2021/12/22	0	0.00	5	36.00	35.90	-5	5,202	-0.10%
2021/12/21	2	35.70	0	0.00	35.60	2	5,233	0.04%
2021/12/20	8	35.67	6	35.73	35.50	2	5,264	0.04%
2021/12/17	13	35.88	0	0.00	36.15	13	5,281	0.25%
2021/12/16	1	35.55	10.8	35.55	35.55	-9.8	5,262	-0.19%
2021/12/15	5	35.65	1.3	35.69	35.70	3.7	5,344	0.07%
2021/12/14	1	35.85	0	0.00	35.85	1	5,397	0.02%
2021/12/13	0	0.00	10.6	36.15	36.10	-10.6	5,381	-0.20%
2021/12/10	2	35.83	1	35.85	35.85	1	5,435	0.02%
2021/12/09	38	36.12	38	36.24	36.55	0	5,388	0.00%
2021/12/08	11	34.90	0	0.00	35.20	11	5,085	0.22%
2021/12/07	6	34.55	0	0.00	34.50	6	4,993	0.12%
2021/12/06	3	34.85	34	34.78	34.85	-31	5,066	-0.61%
2021/12/03	15	34.24	0	0.00	34.05	15	5,181	0.29%
2021/12/02	10	33.95	0	0.00	34.10	10	5,200	0.19%
2021/12/01	5	33.55	0	0.00	33.65	5	5,197	0.10%
2021/11/30	4	33.75	0	0.00	33.50	4	5,160	0.08%
2021/11/29	4	34.06	0	0.00	34.00	4	5,045	0.08%
2021/11/26	9	34.40	0	0.00	34.40	9	5,029	0.18%
2021/11/25	3	35.00	0	0.00	34.90	3	5,090	0.06%
2021/11/24	10	34.90	13	35.02	35.10	-3	5,171	-0.06%
2021/11/23	1	34.70	0	0.00	34.50	1	5,182	0.02%
2021/11/18	0	0.00	3	34.50	34.50	-3	5,349	-0.06%
2021/11/17	8	34.51	0	0.00	34.45	8	5,361	0.15%
2021/11/15	0	0.00	13	34.96	35.05	-13	5,536	-0.23%
2021/11/12	2.1	34.28	0	0.00	34.45	2.1	5,749	0.04%
2021/11/11	8	34.35	1	34.30	34.30	7	5,810	0.12%
2021/11/10	3	34.97	1	34.90	34.80	2	5,841	0.03%
2021/11/09	0	0.00	12	35.03	35.20	-12	5,850	-0.21%
2021/11/04	10	34.46	0	0.00	34.35	10	5,911	0.17%
2021/11/01	7	34.35	0	0.00	34.45	7	5,893	0.12%
2021/10/27	6	34.52	0	0.00	34.55	6	5,852	0.10%
2021/10/21	0	0.00	7	35.20	35.20	-7	5,829	-0.12%
2021/10/20	1	34.90	0	0.00	34.85	1	5,774	0.02%
2021/10/15	0	0.00	1	34.50	34.85	-1	5,770	-0.02%
2021/10/14	6	34.01	0	0.00	34.10	6	5,796	0.10%
2021/10/13	2	33.85	0	0.00	33.85	2	5,867	0.03%
2021/10/12	9	33.97	0	0.00	33.95	9	5,830	0.15%
2021/10/08	0.1	34.60	0	0.00	34.40	0.1	5,813	0.00%
2021/10/07	1	34.75	0	0.00	34.90	1	5,867	0.02%
2021/10/05	1	34.25	0	0.00	34.20	1	5,836	0.02%
2021/10/01	6	34.98	1	35.05	35.00	5	5,851	0.09%
2021/09/30	7	35.41	0	0.00	35.50	7	5,747	0.12%
2021/09/29	1	35.35	1	35.25	35.25	0	5,680	0.00%
2021/09/28	20	35.88	0	0.00	35.90	20	5,564	0.36%
2021/09/27	0	0.00	20	36.25	36.20	-20	5,592	-0.36%
2021/09/24	7	35.95	0	0.00	35.60	7	5,567	0.13%
2021/09/23	22	35.77	0	0.00	35.60	22	5,511	0.40%
2021/09/22	5	35.41	0	0.00	35.40	5	5,509	0.09%
2021/09/17	5	36.45	1	36.65	36.15	4	5,446	0.07%
2021/09/16	2	36.38	0	0.00	36.40	2	5,456	0.04%
2021/09/13	2	36.43	0	0.00	36.50	2	5,496	0.04%
2021/09/09	1	35.25	0	0.00	36.25	1	5,878	0.02%
2021/09/08	2	35.83	0	0.00	35.80	2	5,826	0.03%
2021/09/03	1	37.00	0	0.00	37.05	1	5,756	0.02%
2021/09/02	0	36.95	1	37.25	36.80	-1	5,747	-0.02%
2021/09/01	0	0.00	10	37.11	37.05	-10	5,735	-0.17%
2021/08/31	1	36.75	9	36.90	37.25	-8	5,739	-0.14%
2021/08/30	7	37.11	10	37.05	37.05	-3	5,668	-0.05%
2021/08/27	1	38.00	0	0.00	38.15	1	5,597	0.02%
2021/08/26	7	37.59	0	0.00	37.50	7	5,564	0.13%
2021/08/25	1	37.65	0	0.00	37.95	1	5,540	0.02%
2021/08/24	31	37.60	0	0.00	37.60	31	5,472	0.57%
2021/08/23	0	0.00	10	38.05	38.05	-10	5,436	-0.18%
2021/08/20	11	37.80	4	38.15	37.55	7	5,522	0.13%
2021/08/19	135	37.82	1	39.05	37.60	134	5,620	2.38%	大買/鉅額交易
2021/08/18	6	37.33	0	0.00	37.80	6	5,554	0.11%
2021/08/17	3	38.47	0	0.00	38.40	3	5,420	0.06%
2021/08/16	15	39.30	0	0.00	39.15	15	5,337	0.28%
2021/08/13	8	40.43	0	0.00	40.30	8	5,353	0.15%
2021/08/12	1	40.50	0	0.00	40.65	1	5,414	0.02%
2021/08/09	2	42.70	2	42.60	42.50	0	5,608	0.00%
2021/08/06	2	43.18	0	0.00	43.10	2	5,689	0.04%
2021/08/04	0	0.00	2	43.95	43.75	-2	6,077	-0.03%
2021/08/03	1	43.70	0	0.00	43.90	1	6,281	0.02%
2021/07/30	4	43.30	0	0.00	43.10	4	6,426	0.06%
2021/07/20	1.1	43.95	0	0.00	43.85	1.1	7,942	0.01%
2021/07/19	1	44.00	0	0.00	45.00	1	8,125	0.01%
2021/07/15	0	0.00	111	44.10	44.30	-111	8,998	-1.23%	大賣/鉅額交易
2021/07/14	1	43.70	54	44.00	43.85	-53	9,886	-0.54%
2021/07/13	10	44.70	0	0.00	44.55	10	10,139	0.10%
2021/07/09	12	44.41	0	0.00	44.70	12	10,836	0.11%
2021/07/08	1	44.90	1	45.20	45.15	0	10,863	0.00%
2021/07/07	5	45.10	2	45.15	45.00	3	10,870	0.03%
2021/07/06	0	0.00	1	45.55	45.70	-1	10,884	-0.01%
2021/07/05	10.1	45.70	3	46.15	46.00	7.1	10,972	0.07%
2021/06/28	0	0.00	44	46.90	47.00	-44	11,123	-0.40%
2021/06/25	2	47.70	1	47.65	47.35	1	11,196	0.01%
2021/06/24	2	47.53	2	47.28	47.45	0	11,235	0.00%
2021/06/23	1	46.00	1	45.50	46.00	0	11,152	0.00%
2021/06/18	5	44.85	4	45.00	44.45	1	11,309	0.01%
2021/06/17	3	44.70	0	0.00	45.30	3	11,002	0.03%
2021/06/15	2	45.58	1	46.30	45.65	1	11,061	0.01%
2021/06/11	2	46.35	0	0.00	46.35	2	11,112	0.02%
2021/06/10	2	46.53	43	46.50	46.50	-41	11,116	-0.37%
2021/06/09	1	46.90	0	0.00	47.00	1	11,095	0.01%
2021/06/07	2	47.00	0	0.00	46.40	2	11,102	0.02%
2021/06/02	2	48.45	1	47.70	48.20	1	11,144	0.01%
2021/06/01	0	0.00	1	46.80	47.00	-1	11,095	-0.01%
2021/05/31	1	46.90	0	0.00	46.65	1	11,201	0.01%
2021/05/28	1	48.05	1	47.60	47.40	0	11,297	0.00%
2021/05/27	0	0.00	1	46.45	47.15	-1	11,207	-0.01%
2021/05/26	1	46.65	0	0.00	46.25	1	11,197	0.01%
2021/05/25	3	45.47	3	46.00	46.30	0	11,152	0.00%
2021/05/24	3	44.25	3	44.10	44.60	0	11,108	0.00%
2021/05/20	1	44.95	1	44.15	44.20	0	11,167	0.00%
2021/05/19	5	43.38	4	44.14	43.55	1	11,092	0.01%
2021/05/18	1	41.45	1	42.20	43.75	0	11,075	0.00%
2021/05/14	1	44.15	257	44.11	44.35	-256	10,811	-2.37%	大賣/鉅額交易
2021/05/13	2	44.23	1	44.40	43.90	1	10,697	0.01%
2021/05/12	0	0.00	5	46.80	45.00	-5	10,559	-0.05%
2021/05/11	10	49.26	12	49.48	48.60	-2	10,379	-0.02%
2021/05/10	13	51.32	0	0.00	51.50	13	10,201	0.13%
2021/05/07	31.1	50.72	3	50.97	51.00	28.1	10,178	0.28%
2021/05/06	6	50.37	1	50.70	50.70	5	10,138	0.05%
2021/05/05	2	49.80	2	49.98	49.50	0	9,970	0.00%
2021/05/04	3	50.15	6	51.35	51.10	-3	9,745	-0.03%
2021/05/03	7	53.00	4	53.00	52.50	3	9,553	0.03%
2021/04/29	5.1	54.33	13	54.25	54.10	-8	9,387	-0.08%
2021/04/28	1.1	55.29	0	0.00	55.50	1.1	9,117	0.01%
2021/04/27	3	55.83	0	0.00	56.10	3	9,030	0.03%
2021/04/26	0	0.00	0.5	56.60	57.00	-0.5	8,914	-0.01%
2021/04/23	4	55.98	15	55.99	56.30	-11	8,784	-0.13%
2021/04/22	17.1	58.12	12	58.44	56.10	5.1	8,588	0.06%
2021/04/21	1	57.30	25	56.76	57.10	-24	8,128	-0.30%
2021/04/20	46	57.37	38	57.61	56.50	8	7,741	0.10%
2021/04/19	1.1	52.61	18	53.74	53.80	-16.9	6,858	-0.25%
2021/04/16	11	52.07	0	0.00	51.70	11	6,557	0.17%
2021/04/15	7	49.51	15	50.77	51.20	-8	6,355	-0.13%
2021/04/14	1	47.95	5	48.01	48.15	-4	5,976	-0.07%
2021/04/13	0	0.00	2	47.88	47.30	-2	6,072	-0.03%
2021/04/12	1	48.00	0	0.00	47.80	1	6,202	0.02%
2021/04/09	3	48.10	0	0.00	48.00	3	6,238	0.05%
2021/04/08	1	46.95	0	0.00	46.95	1	6,166	0.02%
2021/04/07	1	47.35	1	47.35	47.30	0	6,163	0.00%
2021/04/06	8	47.53	0	0.00	47.30	8	6,151	0.13%
2021/04/01	2	47.58	1	47.45	47.45	1	6,115	0.02%
2021/03/31	1	48.10	14	47.52	48.20	-13	6,045	-0.22%
2021/03/30	1	46.65	1	47.10	47.50	0	5,882	0.00%
2021/03/29	3	46.27	11	46.70	47.00	-8	5,788	-0.14%
2021/03/26	4	45.98	1	45.45	45.45	3	5,754	0.05%
2021/03/25	19	45.78	1	45.90	45.75	18	5,709	0.32%
2021/03/24	3	45.65	5	45.45	46.40	-2	5,620	-0.04%
2021/03/22	1	43.65	4	44.60	44.55	-3	5,468	-0.05%
2021/03/19	210.1	44.10	0	0.00	44.20	210.1	5,493	3.82%	大買/鉅額交易
2021/03/17	0	0.00	1	44.60	44.70	-1	5,413	-0.02%
2021/03/16	1	44.20	3	44.20	44.05	-2	5,370	-0.04%
2021/03/11	1	44.10	0	0.00	43.85	1	5,662	0.02%
2021/03/05	20	42.98	0	0.00	42.95	20	5,802	0.34%
2021/03/04	1	44.20	2	43.65	43.55	-1	5,959	-0.02%
2021/03/02	1	43.10	0	0.00	42.40	1	5,874	0.02%
2021/02/24	1	44.60	1	44.75	44.40	0	5,882	0.00%
2021/02/23	0	0.00	4	44.18	44.65	-4	6,035	-0.07%
2021/02/22	2	43.55	1	43.50	43.60	1	6,028	0.02%
2021/02/18	0	0.00	1.4	43.07	43.30	-1.4	6,145	-0.02%
2021/02/17	0	0.00	5	42.60	42.70	-5	6,144	-0.08%
2021/02/04	5	41.93	0	0.00	41.65	5	6,367	0.08%
2021/02/02	0	0.00	3	41.90	42.25	-3	6,570	-0.05%
2021/01/29	1	39.70	0	0.00	39.95	1	6,608	0.02%
2021/01/21	0	0.00	2	42.00	41.70	-2	6,672	-0.03%
2021/01/20	1	42.00	0	0.00	41.60	1	6,659	0.02%
2021/01/19	0	0.00	2	43.00	43.20	-2	6,574	-0.03%
2021/01/15	0	0.00	1	43.15	43.05	-1	6,497	-0.02%
2021/01/13	0	0.00	2	43.55	43.30	-2	6,412	-0.03%
2021/01/11	0	0.00	9	43.30	43.55	-9	6,308	-0.14%
2021/01/08	0	0.00	2	42.90	43.60	-2	6,269	-0.03%
2021/01/06	8	41.48	31	41.00	41.35	-23	6,075	-0.38%
2021/01/05	6	42.90	1	43.60	42.80	5	5,880	0.09%
2021/01/04	0	0.00	3	43.82	44.40	-3	5,711	-0.05%
2020/12/31	1	43.95	1	43.85	44.05	0	5,632	0.00%
2020/12/30	0	0.00	0.2	44.10	44.10	-0.2	5,627	0.00%
2020/12/22	1	44.15	3	43.22	43.05	-2	5,733	-0.03%
2020/12/21	1	44.65	1	43.95	44.65	0	5,756	0.00%
2020/12/16	0	0.00	8	45.48	45.70	-8	5,727	-0.14%
2020/12/14	1	45.30	1	45.25	45.15	0	5,592	0.00%
2020/12/11	0	0.00	3	44.55	44.35	-3	5,524	-0.05%
2020/12/10	5	45.05	0	0.00	44.80	5	5,539	0.09%
2020/12/09	15	45.06	0	0.00	45.30	15	5,503	0.27%
2020/12/08	3	45.40	7	44.97	45.45	-4	5,469	-0.07%
2020/12/04	2	43.78	0	0.00	43.70	2	5,386	0.04%
2020/12/03	0	0.00	1.2	43.33	43.30	-1.2	5,370	-0.02%
2020/12/02	1	43.45	0	0.00	43.20	1	5,391	0.02%
2020/12/01	2	43.60	4.1	43.57	43.50	-2.1	5,425	-0.04%
2020/11/30	0	0.00	3	42.95	42.50	-3	5,374	-0.06%
2020/11/26	10	43.25	1	43.30	43.20	9	5,288	0.17%
2020/11/25	5	42.85	0.3	43.00	43.00	4.7	5,393	0.09%
2020/11/24	5	43.00	1	43.30	42.75	4	5,366	0.07%
2020/11/23	2	43.70	1	43.20	43.30	1	5,316	0.02%
2020/11/20	1	43.00	3	42.97	43.25	-2	5,180	-0.04%
2020/11/19	0	0.00	5	41.80	41.80	-5	4,947	-0.10%
2020/11/18	0	0.00	13	41.15	41.05	-13	4,859	-0.27%
2020/11/16	1	39.85	2	39.93	39.95	-1	4,811	-0.02%
2020/11/13	1	41.20	0	0.00	39.95	1	4,820	0.02%
2020/11/11	0	0.00	9	39.77	40.00	-9	4,888	-0.18%
2020/11/09	5	38.50	16	38.58	38.60	-11	5,060	-0.22%
2020/11/05	2	38.00	2	37.78	38.00	0	5,174	0.00%
2020/11/03	0	0.00	3	36.35	36.70	-3	5,035	-0.06%
2020/10/30	3	36.00	0	0.00	36.10	3	5,225	0.06%
2020/10/27	0	0.00	1	37.40	37.45	-1	5,352	-0.02%
2020/10/21	4	36.70	0	0.00	36.85	4	5,463	0.07%
2020/10/13	1	36.85	1	37.20	37.20	0	5,812	0.00%
2020/10/12	1	37.40	0	0.00	37.70	1	5,962	0.02%
2020/10/07	0	0.00	10	38.05	38.00	-10	6,085	-0.16%
2020/10/06	1	37.75	5	38.00	38.00	-4	6,125	-0.07%
2020/09/30	0	0.00	5	37.25	36.90	-5	6,153	-0.08%
2020/09/25	0	0.00	1	35.90	36.00	-1	6,273	-0.02%
2020/09/24	1	36.50	0	0.00	35.70	1	6,256	0.02%
2020/09/23	0	0.00	10	37.30	37.30	-10	6,213	-0.16%
2020/09/17	34	37.98	0	0.00	37.90	34	6,204	0.55%
2020/09/16	2	38.35	0	0.00	38.25	2	6,206	0.03%
2020/09/11	2	38.08	2	37.68	37.90	0	6,237	0.00%
2020/09/09	0	0.00	2	38.23	38.45	-2	6,266	-0.03%
2020/09/07	1	37.30	1	37.40	37.25	0	6,152	0.00%
2020/09/04	1	35.80	4	35.93	36.10	-3	6,136	-0.05%
2020/09/03	4	35.90	0	0.00	35.85	4	6,096	0.07%
2020/09/02	2.5	35.68	0	0.00	35.90	2.5	6,043	0.04%
2020/09/01	3	36.18	0	0.00	36.40	3	6,018	0.05%
2020/08/31	2	36.50	0	0.00	36.00	2	5,954	0.03%
2020/08/24	2	37.53	0	0.00	37.65	2	6,080	0.03%
2020/08/21	1	37.75	0	0.00	38.10	1	6,084	0.02%
2020/08/20	5	36.95	0	0.00	37.45	5	6,072	0.08%
2020/08/19	0	0.00	2	38.60	38.40	-2	5,995	-0.03%
2020/08/17	8	38.82	1	38.90	38.75	7	5,860	0.12%
2020/08/14	5	38.91	13	38.33	38.65	-8	5,618	-0.14%
2020/08/13	0	0.00	105	37.06	37.75	-105	5,386	-1.95%	大賣/鉅額交易
2020/08/12	9	36.60	4	36.75	36.35	5	5,277	0.09%
2020/08/11	1	36.85	8	36.66	36.65	-7	5,220	-0.13%
2020/08/10	2	35.58	0	0.00	35.40	2	5,063	0.04%
2020/08/07	4	35.38	0	0.00	35.35	4	5,125	0.08%
2020/08/06	0	0.00	1	36.75	36.40	-1	5,117	-0.02%
2020/08/05	1	35.95	6	35.43	35.90	-5	5,015	-0.10%
2020/08/04	16	35.27	19	35.02	35.55	-3	4,923	-0.06%
2020/07/31	1	34.05	0	0.00	33.95	1	4,787	0.02%
2020/07/29	1	33.55	1	34.00	33.65	0	4,862	0.00%
2020/07/28	6	33.46	0	0.00	33.55	6	4,921	0.12%
2020/07/27	1	34.25	0	0.00	34.00	1	4,975	0.02%
2020/07/23	7	35.01	1	35.60	35.00	6	5,072	0.12%
2020/07/22	3	35.60	2	35.65	35.65	1	5,096	0.02%
2020/07/21	0	0.00	1	35.50	35.55	-1	5,052	-0.02%
2020/07/20	1	35.05	0	0.00	35.05	1	5,070	0.02%
2020/07/17	102	36.00	0	0.00	35.70	102	5,023	2.03%	大買/鉅額交易
2020/07/16	2	37.35	260	37.03	37.00	-258	4,973	-5.19%	大賣/鉅額交易
2020/07/15	13	36.58	11	36.60	36.35	2	4,823	0.04%
2020/07/14	2	35.68	0	0.00	35.55	2	4,782	0.04%
2020/07/13	1	35.50	2	36.00	35.55	-1	4,758	-0.02%
2020/07/10	3	35.40	2	35.65	35.50	1	4,728	0.02%
2020/07/09	2	36.00	1	36.30	36.00	1	4,714	0.02%
2020/07/08	5	35.70	13	35.78	36.00	-8	4,653	-0.17%
2020/07/06	62	34.95	2	34.95	35.10	60	4,552	1.32%
2020/07/03	2	34.90	0	0.00	34.95	2	4,557	0.04%
2020/06/29	1	33.75	0	0.00	33.95	1	4,602	0.02%
2020/06/24	7	34.57	0	0.00	34.50	7	4,614	0.15%
2020/06/22	200	34.55	0	0.00	34.60	200	4,693	4.26%	大買/鉅額交易
2020/06/17	14	35.51	17	35.79	35.70	-3	4,735	-0.06%
2020/06/16	1	34.10	0	0.00	34.15	1	4,763	0.02%
2020/06/15	1	34.50	0	0.00	34.20	1	4,906	0.02%
2020/06/11	5	35.70	9	35.04	34.70	-4	5,094	-0.08%
2020/06/10	0	0.00	2	35.85	36.00	-2	5,095	-0.04%
2020/06/09	0	0.00	5	35.40	35.40	-5	5,202	-0.10%
2020/06/05	5	34.75	0	0.00	34.75	5	5,287	0.09%
2020/06/04	9	34.57	10	34.75	34.75	-1	5,291	-0.02%
2020/06/03	0	0.00	11	34.27	34.60	-11	5,331	-0.21%
2020/06/01	1	33.65	1	34.00	33.75	0	5,302	0.00%
2020/05/29	3	33.35	3	33.45	32.80	0	5,263	0.00%
2020/05/28	1	34.15	2	34.05	33.55	-1	5,041	-0.02%
2020/05/27	6	33.40	6	33.60	34.00	0	5,029	0.00%
2020/05/26	0.7	33.65	13	33.60	33.80	-12.3	5,065	-0.24%
2020/05/25	6	32.23	13	32.40	32.50	-7	5,049	-0.14%
2020/05/22	8	33.33	3	32.70	32.55	5	5,050	0.10%
2020/05/21	6	33.63	6	33.80	33.80	0	5,024	0.00%
2020/05/20	5	33.60	0	0.00	33.70	5	5,007	0.10%
2020/05/19	10.1	33.20	17	33.34	33.30	-6.9	4,972	-0.14%
2020/05/18	15	32.38	12	32.48	32.25	3	4,934	0.06%
2020/05/14	22.1	32.08	0	0.00	32.00	22.1	4,866	0.45%
2020/05/13	17	33.13	0	0.00	33.05	17	4,782	0.36%
2020/05/12	10	33.50	0	0.00	33.35	10	4,745	0.21%
2020/05/08	1	33.95	0	0.00	33.85	1	4,701	0.02%
2020/05/05	2	34.25	1	35.00	34.55	1	4,627	0.02%
2020/04/30	1	34.65	1	34.45	34.55	0	4,501	0.00%
2020/04/29	7	34.65	3	34.55	34.50	4	4,405	0.09%
2020/04/28	1	34.70	21	33.80	34.55	-20	4,379	-0.46%
2020/04/27	0	0.00	35	31.81	32.80	-35	4,385	-0.80%
2020/04/24	3	30.75	0	0.00	30.60	3	4,282	0.07%
2020/04/23	46	31.04	3	31.15	30.85	43	4,231	1.02%
2020/04/22	6	31.31	5	31.45	31.30	1	4,169	0.02%
2020/04/21	5	31.93	0	0.00	31.80	5	4,150	0.12%
2020/04/20	3	32.82	0	0.00	32.75	3	4,102	0.07%
2020/04/17	1	33.40	0	0.00	33.10	1	4,100	0.02%
2020/04/16	1	32.65	0	0.00	32.85	1	4,028	0.02%
2020/04/15	4	33.13	3	33.25	33.40	1	3,986	0.03%
2020/04/14	2	33.45	1	33.20	33.30	1	3,956	0.03%
2020/04/08	0	0.00	1	32.50	32.60	-1	3,826	-0.03%
2020/04/07	0	0.00	81	31.14	31.40	-81	3,764	-2.15%
2020/04/06	30	29.90	0	0.00	30.05	30	3,697	0.81%
2020/04/01	16	30.55	0	0.00	30.45	16	3,626	0.44%
2020/03/31	20	31.05	0	0.00	30.80	20	3,591	0.56%
2020/03/26	10	31.15	0	0.00	31.00	10	3,437	0.29%
2020/03/25	10	31.40	0	0.00	31.55	10	3,491	0.29%
2020/03/24	0	0.00	4	31.24	30.70	-4	3,435	-0.12%
2020/03/20	7	30.49	2	30.55	30.25	5	3,357	0.15%
2020/03/19	0	0.00	2	30.45	29.70	-2	3,219	-0.06%
2020/03/18	0	0.00	0.1	33.00	33.00	-0.1	3,094	0.00%
2020/03/17	3	33.00	1	33.80	33.00	2	3,023	0.07%
2020/03/16	0	0.00	18	35.42	34.90	-18	2,921	-0.62%
2020/03/13	13	35.56	0	0.00	36.00	13	2,853	0.46%
2020/03/12	1	37.00	0	0.00	37.85	1	2,743	0.04%
2020/03/11	0	0.00	6	37.90	38.00	-6	2,632	-0.23%
2020/03/10	2	38.10	0	0.00	38.35	2	2,580	0.08%
2020/03/09	4	37.95	0	0.00	38.10	4	2,568	0.16%
2020/03/04	0	0.00	1	39.30	39.20	-1	2,525	-0.04%
2020/03/02	2	39.00	0	0.00	39.00	2	2,519	0.08%
2020/02/26	1	38.85	3	38.78	39.10	-2	2,573	-0.08%
2020/02/21	1	39.20	0	0.00	39.15	1	2,615	0.04%
2020/02/20	3	39.20	0	0.00	39.10	3	2,680	0.11%
2020/02/18	5	39.26	0	0.00	39.20	5	2,738	0.18%
2020/02/10	2	39.20	1	39.15	39.40	1	3,239	0.03%
2020/02/07	1	39.70	0	0.00	39.60	1	3,261	0.03%
2020/02/05	0.1	40.05	1	39.50	39.95	-0.9	3,292	-0.03%
2020/02/04	1	39.75	0	0.00	39.60	1	3,293	0.03%
2020/01/31	3	39.70	0	0.00	39.35	3	3,313	0.09%
2020/01/30	5	39.78	0	0.00	39.10	5	3,309	0.15%
2020/01/17	2.1	42.10	0	0.00	42.10	2.1	3,214	0.07%
2020/01/16	0	0.00	5	42.10	42.15	-5	3,242	-0.15%
2020/01/14	1	42.25	0	0.00	42.20	1	3,354	0.03%
2020/01/13	0	0.00	0.3	42.65	42.40	-0.3	3,406	-0.01%
2020/01/10	1	41.35	2	41.55	41.75	-1	3,562	-0.03%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2019/12/25	0	0.00	1	41.95	42.00	-1	4,258	-0.02%
2019/12/17	0	0.00	1	42.25	42.30	-1	4,627	-0.02%
2019/12/12	0	0.00	3	41.70	41.65	-3	4,648	-0.06%
2019/12/11	1	41.00	0	0.00	41.15	1	4,660	0.02%
2019/12/10	1	41.05	0	0.00	41.00	1	4,672	0.02%
2019/12/06	2	41.45	0	0.00	41.40	2	4,681	0.04%
2019/12/05	2	41.23	3	41.45	41.10	-1	4,680	-0.02%
2019/11/29	1	41.75	0	0.00	41.60	1	4,782	0.02%
2019/11/26	1	42.20	0	0.00	41.85	1	5,132	0.02%
2019/11/21	1	41.85	0	0.00	41.85	1	5,305	0.02%
2019/11/20	5	42.30	0	0.00	42.20	5	5,512	0.09%
2019/11/18	1	43.00	0	0.00	42.80	1	5,521	0.02%
2019/11/15	5	42.92	0	0.00	42.95	5	5,489	0.09%
2019/11/13	2	43.55	0	0.00	43.35	2	5,403	0.04%
2019/11/12	53	44.69	3	44.70	44.00	50	5,374	0.93%
2019/11/08	0	0.00	2	48.10	48.35	-2	5,129	-0.04%
2019/11/07	0	0.00	2	48.18	48.20	-2	5,170	-0.04%
2019/11/06	0	0.00	3	48.30	48.30	-3	5,175	-0.06%
2019/11/04	0	0.00	2	48.00	48.25	-2	5,203	-0.04%
2019/11/01	0	0.00	1	48.00	48.20	-1	5,230	-0.02%
2019/10/28	0	0.00	5	47.75	47.55	-5	5,312	-0.09%
2019/10/22	2	48.10	8	48.68	47.80	-6	5,320	-0.11%
2019/10/18	0	0.00	2	48.35	48.70	-2	5,261	-0.04%
2019/10/17	1	47.70	0	0.00	48.15	1	5,135	0.02%
2019/10/16	1	47.10	0	0.00	47.95	1	5,045	0.02%
2019/10/15	8	46.74	0	0.00	46.60	8	4,906	0.16%
2019/10/14	0	0.00	2	45.85	46.05	-2	4,817	-0.04%
2019/10/09	0	0.00	2	45.00	44.90	-2	4,743	-0.04%
2019/10/04	0	0.00	2	45.23	45.45	-2	4,737	-0.04%
2019/10/03	201	45.57	0	0.00	45.00	201	4,717	4.26%	大買/鉅額交易
2019/09/27	1.1	45.80	6	45.87	45.80	-4.9	4,558	-0.11%
2019/09/25	0	0.00	1	44.85	45.00	-1	4,333	-0.02%
2019/09/24	1	45.30	0	0.00	44.65	1	4,339	0.02%
2019/09/23	2	45.40	3	45.05	45.00	-1	4,302	-0.02%
2019/09/17	0	0.00	5	44.35	44.40	-5	4,110	-0.12%
2019/09/12	0	0.00	7	44.11	44.15	-7	4,115	-0.17%
2019/09/10	0.1	44.00	0	0.00	43.95	0.1	4,084	0.00%
2019/09/06	0	0.00	2	43.75	43.85	-2	4,060	-0.05%
2019/09/05	0	0.00	1	44.00	43.70	-1	4,098	-0.02%
2019/09/02	1	44.05	3	44.90	44.05	-2	4,061	-0.05%
2019/08/30	0	44.00	7	43.85	44.00	-7	3,937	-0.18%
2019/08/29	1	42.90	0	0.00	43.00	1	3,771	0.03%
2019/08/28	0	0.00	7	42.70	43.00	-7	3,712	-0.19%
2019/08/27	3	43.55	0	0.00	43.00	3	3,669	0.08%
2019/08/26	1	43.00	3	42.97	42.60	-2	3,526	-0.06%
2019/08/23	0	0.00	9	42.71	42.50	-9	3,394	-0.27%
2019/08/22	7	41.19	3	41.23	41.30	4	3,183	0.13%
2019/08/16	0	40.10	0	0.00	40.10	0	3,219	0.00%
2019/08/15	0	0.00	2	40.05	40.10	-2	3,211	-0.06%
2019/08/13	0	0.00	2	40.40	40.25	-2	3,256	-0.06%
2019/08/08	1	38.90	0	0.00	39.05	1	3,192	0.03%
2019/08/07	1	38.70	0	0.00	38.75	1	3,208	0.03%
2019/08/06	1	38.40	0	0.00	38.75	1	3,254	0.03%
2019/08/05	1	38.80	0	0.00	38.95	1	3,269	0.03%
2019/08/02	5	39.01	0	0.00	39.00	5	3,267	0.15%
2019/08/01	2	39.53	0	0.00	39.55	2	3,315	0.06%
2019/07/31	7	39.81	0	0.00	40.40	7	3,327	0.21%
2019/07/29	2	40.00	0	0.00	40.00	2	3,334	0.06%
2019/07/25	1.2	40.06	0	0.00	40.10	1.2	3,322	0.03%
2019/07/24	2	39.65	0	0.00	39.65	2	3,357	0.06%
2019/07/23	3	39.55	15	39.60	39.65	-12	3,402	-0.35%
2019/07/22	1	39.45	0	0.00	39.45	1	3,403	0.03%
2019/07/19	1	40.15	0	0.00	40.40	1	3,498	0.03%
2019/07/17	1	40.25	0	0.00	40.30	1	3,573	0.03%
2019/07/15	0	0.00	6	40.65	40.65	-6	3,711	-0.16%
2019/07/12	6	40.45	0	0.00	40.65	6	3,804	0.16%
2019/07/05	1	40.25	0	0.00	40.25	1	3,989	0.03%
2019/06/19	0	0.00	1	40.20	40.25	-1	4,059	-0.02%
2019/06/17	1	39.40	0	0.00	39.50	1	4,040	0.02%
2019/06/12	2	39.40	0	0.00	39.55	2	4,083	0.05%
2019/06/06	0	0.00	1	40.20	40.15	-1	3,963	-0.03%
2019/05/27	0	0.00	10	39.75	40.00	-10	3,864	-0.26%
2019/05/24	1	39.55	0	0.00	39.40	1	3,855	0.03%
2019/05/23	0	0.00	5	39.70	39.85	-5	3,854	-0.13%
2019/05/21	0	0.00	1	40.40	40.65	-1	3,842	-0.03%
2019/05/14	8	38.64	0	0.00	38.75	8	3,736	0.21%
2019/05/13	1	39.00	0	0.00	39.10	1	3,689	0.03%
2019/05/10	5	39.75	0	0.00	39.70	5	3,645	0.14%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	0	0.00	5	40.35	40.65	-5	3,564	-0.14%
2019/05/03	1	41.65	0	0.00	41.70	1	3,390	0.03%
2019/04/29	20	41.56	0	0.00	41.60	20	3,305	0.61%
2019/04/25	5	40.91	0	0.00	40.40	5	3,231	0.15%
2019/04/16	1	41.25	0	0.00	41.00	1	2,720	0.04%
2019/04/15	0	0.00	1	41.50	41.30	-1	2,687	-0.04%
2019/04/12	0	0.00	1	41.50	41.50	-1	2,632	-0.04%
2019/04/08	0	0.00	2	41.90	41.70	-2	2,546	-0.08%
2019/03/29	1	41.40	0	0.00	41.95	1	2,572	0.04%
2019/03/28	15	41.50	1	41.40	41.40	14	2,748	0.51%
2019/03/27	0	0.00	1	41.90	41.90	-1	2,725	-0.04%
2019/03/25	10	41.80	0	0.00	42.20	10	2,660	0.38%
2019/03/22	21	43.00	1	42.90	42.95	20	2,616	0.76%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/20	1	43.40	0	0.00	43.55	1	2,637	0.04%
2019/03/13	0	43.05	15	42.75	43.00	-15	2,491	-0.60%
2019/03/11	3	42.65	0	0.00	42.70	3	2,553	0.12%
2019/03/07	2	42.95	3	42.95	43.00	-1	2,724	-0.04%
2019/03/06	1	43.00	0	0.00	43.10	1	2,789	0.04%
2019/03/04	2	42.85	0	0.00	43.55	2	2,839	0.07%
2019/02/27	8	44.06	0	0.00	43.75	8	2,823	0.28%
2019/02/26	2	43.50	5	43.58	44.05	-3	2,770	-0.11%
2019/02/15	0	0.00	1	43.00	42.40	-1	2,825	-0.04%
2019/02/14	0	0.00	3	43.25	43.20	-3	2,905	-0.10%
2019/02/13	1	43.85	0	0.00	43.65	1	3,041	0.03%
2019/01/30	0.2	43.40	0	0.00	43.15	0.2	3,159	0.00%
2019/01/15	0	0.00	4	42.80	42.95	-4	3,317	-0.12%
2019/01/09	0	0.00	1	42.50	42.65	-1	3,376	-0.03%
2019/01/08	0	0.00	2	42.00	41.80	-2	3,377	-0.06%
2019/01/02	1	40.85	0	0.00	40.20	1	3,626	0.03%
2018/12/26	1.1	40.02	0	0.00	40.15	1.1	3,712	0.03%
2018/12/25	1	40.30	0	0.00	40.30	1	3,694	0.03%
2018/12/21	6	40.92	1	40.05	40.00	5	3,756	0.13%
2018/12/19	0	0.00	2	43.20	43.05	-2	3,587	-0.06%
2018/12/06	1	42.00	0	0.00	41.75	1	3,784	0.03%
2018/11/14	0	0.00	1	38.80	39.10	-1	3,785	-0.03%
2018/11/12	0	0.00	3	41.00	39.10	-3	3,715	-0.08%
2018/11/09	4	41.40	0	0.00	41.50	4	3,620	0.11%
2018/10/16	2	42.85	3	42.67	42.65	-1	4,240	-0.02%
2018/10/12	12	42.85	2	43.30	43.60	10	4,205	0.24%
2018/10/11	2	43.08	0	0.00	43.35	2	4,201	0.05%
2018/10/09	5	45.25	5	45.60	45.60	0	4,095	0.00%
2018/10/05	1	45.70	0	0.00	45.70	1	4,128	0.02%
2018/10/04	0	0.00	4	46.24	46.30	-4	4,180	-0.10%
2018/10/03	3	47.10	0	0.00	47.00	3	4,167	0.07%
2018/10/02	4	47.83	0	0.00	47.30	4	4,181	0.10%
2018/09/26	1	48.10	0	0.00	47.80	1	4,112	0.02%
2018/09/21	0.2	47.85	0	0.00	47.85	0.2	4,134	0.00%
2018/09/19	0	48.25	0	0.00	48.25	0	4,106	0.00%
2018/09/13	0	0.00	1	46.80	46.80	-1	4,039	-0.02%
2018/09/11	10	45.75	0	0.00	46.45	10	4,063	0.25%
2018/09/03	20	46.50	0	0.00	46.95	20	4,257	0.47%
2018/08/30	0	0.00	1	46.00	46.25	-1	4,230	-0.02%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	2	45.70	0	0.00	45.50	2	4,282	0.05%
2018/08/21	1	47.30	0	0.00	47.45	1	4,141	0.02%
2018/08/17	1	47.20	0	0.00	46.75	1	4,147	0.02%
2018/08/15	10	46.50	0	0.00	46.25	10	4,205	0.24%
2018/08/13	15	47.40	1	47.20	47.25	14	4,268	0.33%
2018/08/10	0	0.00	2	48.70	49.10	-2	4,196	-0.05%
2018/08/08	1	49.00	0	0.00	49.05	1	4,280	0.02%
2018/08/07	2	49.55	0	0.00	49.45	2	4,302	0.05%
2018/08/06	0	0.00	3	48.60	48.80	-3	4,227	-0.07%
2018/08/03	0	0.00	1	46.95	47.05	-1	4,065	-0.02%
2018/08/01	2	47.20	0	0.00	47.45	2	4,041	0.05%
2018/07/31	1	46.90	0	0.00	47.30	1	4,018	0.02%
2018/07/30	1	47.00	0	0.00	47.00	1	3,983	0.03%
2018/07/27	0	0.00	2	46.65	46.85	-2	3,963	-0.05%
2018/07/26	2	45.35	6	45.58	45.65	-4	3,899	-0.10%
2018/07/24	0	0.00	4	45.46	45.80	-4	3,938	-0.10%
2018/07/23	3	45.15	0	0.00	45.20	3	3,924	0.08%
2018/07/19	1	45.25	0	0.00	45.10	1	3,922	0.03%
2018/07/17	0	0.00	12	44.79	45.30	-12	3,917	-0.31%
2018/07/13	12	44.34	0	0.00	44.40	12	3,966	0.30%
2018/07/12	1	45.10	21	45.25	46.00	-20	3,931	-0.51%
2018/07/11	9	44.97	8	45.10	45.25	1	3,856	0.03%
2018/07/10	4	45.09	15	45.05	45.15	-11	3,857	-0.29%
2018/07/09	0	0.00	5	45.20	45.10	-5	3,846	-0.13%
2018/07/06	3	44.60	0	0.00	44.60	3	3,884	0.08%
2018/07/05	2	45.50	0	0.00	45.35	2	3,842	0.05%
2018/07/03	1	44.80	0	0.00	44.70	1	3,942	0.03%
2018/06/29	2	44.75	2	45.10	45.85	0	3,974	0.00%
2018/06/26	1.2	44.63	0	0.00	44.60	1.2	4,180	0.03%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/15	0.3	46.45	2	46.80	46.25	-1.7	4,410	-0.04%
2018/06/13	0	0.00	5	48.30	47.50	-5	4,320	-0.12%
2018/06/08	1	46.90	0	0.00	46.95	1	4,400	0.02%
2018/06/06	0	0.00	6	46.35	46.60	-6	4,452	-0.13%
2018/06/04	2	45.00	1	45.25	45.65	1	4,400	0.02%
2018/05/29	2	45.75	0	0.00	45.55	2	4,343	0.05%
2018/05/28	0	0.00	1	45.65	45.60	-1	4,382	-0.02%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	7	46.10	0	0.00	46.10	7	4,470	0.16%
2018/05/22	1	45.90	8	46.50	46.60	-7	4,522	-0.15%
2018/05/18	0	0.00	5	44.90	44.85	-5	4,517	-0.11%
2018/05/16	8	43.99	0	0.00	44.50	8	4,687	0.17%
2018/05/15	3	45.00	7	45.70	45.00	-4	4,683	-0.09%
2018/05/14	6	46.33	0	0.00	45.90	6	4,768	0.13%
2018/05/11	5	46.15	0	0.00	46.25	5	4,760	0.11%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/04/30	0	0.00	4	47.05	47.90	-4	4,936	-0.08%
2018/04/25	0	0.00	1	47.60	47.40	-1	4,965	-0.02%
2018/04/24	5	47.50	4	47.75	47.85	1	5,014	0.02%
2018/04/20	12	48.00	0	0.00	47.90	12	5,112	0.23%
2018/04/13	0	0.00	1	48.05	47.75	-1	5,192	-0.02%
2018/04/12	5	48.05	4	47.80	47.80	1	5,243	0.02%
2018/04/10	2	47.83	0	0.00	47.90	2	5,278	0.04%
2018/04/02	3	46.83	0	0.00	46.80	3	5,274	0.06%
2018/03/31	0	0.00	2	47.00	47.05	-2	5,295	-0.04%
2018/03/29	11	47.07	0	0.00	47.35	11	5,203	0.21%
2018/03/28	3	47.98	0	0.00	47.80	3	5,071	0.06%
2018/03/27	1.3	48.92	0	0.00	48.60	1.3	5,003	0.03%
2018/03/26	1	48.80	0	0.00	49.00	1	4,977	0.02%
2018/03/23	3	49.13	2	49.03	49.25	1	4,943	0.02%
2018/03/22	5	49.20	2	49.65	49.65	3	4,920	0.06%
2018/03/21	1	48.90	0	0.00	49.50	1	4,887	0.02%
2018/03/19	1	49.95	0	0.00	49.90	1	4,845	0.02%
2018/03/15	2	50.70	0	0.00	50.40	2	4,777	0.04%
2018/03/12	1	50.30	0	0.00	50.30	1	4,801	0.02%
2018/03/07	1	49.10	0	0.00	49.05	1	4,983	0.02%
2018/03/06	2	49.00	0	0.00	49.20	2	5,016	0.04%
2018/03/05	4	49.10	0	0.00	49.10	4	5,177	0.08%
2018/03/02	1	49.50	0	0.00	49.75	1	5,254	0.02%
2018/02/27	1	50.40	0	0.00	50.20	1	5,244	0.02%
2018/02/23	1	49.95	0	0.00	50.40	1	5,183	0.02%
2018/02/22	4	49.54	0	0.00	49.60	4	5,217	0.08%
2018/02/21	2	49.50	2	49.65	50.00	0	5,162	0.00%
2018/02/12	3	48.95	0	0.00	48.95	3	5,113	0.06%
2018/02/09	8	47.32	0	0.00	47.40	8	5,109	0.16%
2018/02/08	7	49.05	0	0.00	49.00	7	5,034	0.14%
2018/02/07	17	49.66	0	0.00	49.10	17	5,038	0.34%
2018/02/06	3	49.78	16	49.42	49.40	-13	5,004	-0.26%
2018/02/05	2	50.80	0	0.00	50.90	2	5,000	0.04%
2018/02/02	0	0.00	2	51.30	51.30	-2	4,943	-0.04%
2018/01/31	3	50.80	0	0.00	50.80	3	4,930	0.06%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/29	4	51.20	0	0.00	51.60	4	4,824	0.08%
2018/01/26	5	51.44	18	51.42	51.50	-13	4,775	-0.27%
2018/01/25	2	51.60	0	0.00	51.90	2	4,727	0.04%
2018/01/24	0.2	51.80	0	0.00	51.60	0.2	4,704	0.00%
2018/01/23	4	51.80	0	0.00	51.70	4	4,688	0.09%
2018/01/22	5.2	51.79	0	0.00	51.90	5.2	4,681	0.11%
2018/01/19	10	52.30	0	0.00	52.20	10	4,629	0.22%
2018/01/18	0	0.00	25	53.06	52.40	-25	4,583	-0.55%
2018/01/17	26	52.67	25	52.67	52.60	1	4,528	0.02%
2018/01/16	2	51.50	0	0.00	51.80	2	4,415	0.05%
2018/01/15	3	51.70	0	0.00	51.60	3	4,386	0.07%
2018/01/11	3	51.23	0	0.00	51.30	3	4,313	0.07%
2018/01/09	5	51.08	0	0.00	51.20	5	4,257	0.12%
2018/01/05	0	0.00	1	51.50	51.50	-1	4,120	-0.02%
2018/01/04	2	51.80	0	0.00	51.60	2	4,086	0.05%
2018/01/03	1	51.70	0	0.00	52.00	1	4,068	0.02%
2018/01/02	18	52.30	0	0.00	51.70	18	4,032	0.45%