正新 (2105)-康和-台南券商分點個股進出

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
50.1
漲跌
▼0.6
漲幅
-1.18%
成交量
2,628張
產業
上市橡膠類股
991人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－康和-台南券商分點個股進出

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

康和-台南券商分點個股進出
康和-台南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
2024/12/13	20	50.10	0	0.00	50.10	20	8,261	0.24%
2024/12/11	50	51.06	0	0.00	50.40	50	8,345	0.60%
2024/12/10	1	51.70	10	51.80	51.50	-9	8,374	-0.11%
2024/12/09	1	51.70	1	51.70	52.00	0	8,395	0.00%
2024/12/06	0	0.00	10	52.10	51.70	-10	8,432	-0.12%
2024/12/05	15	51.10	0	0.00	51.30	15	8,454	0.18%
2024/12/04	0	0.00	20	51.60	51.80	-20	8,478	-0.24%
2024/12/03	10	50.20	10	51.10	51.20	0	8,524	0.00%
2024/11/29	10	50.60	10	51.50	50.60	0	8,439	0.00%
2024/11/27	10	51.00	11	51.29	51.00	-1	8,358	-0.01%
2024/11/26	0	0.00	1	50.80	50.30	-1	8,244	-0.01%
2024/11/25	35	51.49	10	52.50	50.20	25	8,131	0.31%
2024/11/22	1	52.70	7	52.49	51.40	-6	7,909	-0.08%
2024/11/21	17	51.20	1	53.00	51.20	16	7,723	0.21%
2024/11/20	21	52.24	20.1	53.05	52.00	1	7,499	0.01%
2024/11/19	3.1	53.85	23	54.89	53.90	-20	7,209	-0.28%
2024/11/18	12	51.82	49	51.68	53.90	-37	6,504	-0.57%
2024/11/15	0	0.00	6.3	48.98	49.85	-6.3	5,428	-0.12%
2024/11/13	5	45.90	0	0.00	45.35	5	5,082	0.10%
2024/10/29	1	46.15	1	46.35	46.05	0	5,139	0.00%
2024/10/28	0	46.70	0	0.00	46.40	0	5,185	0.00%
2024/10/25	0	0.00	1	46.45	46.75	-1	5,200	-0.02%
2024/10/24	0.7	46.29	1	46.05	46.20	-0.3	5,262	-0.01%
2024/10/23	3.6	46.76	3.6	46.90	46.40	0	5,253	0.00%
2024/10/22	1	47.65	1.4	47.78	47.50	-0.4	5,212	-0.01%
2024/10/21	2	47.73	1	48.15	47.70	1	5,237	0.02%
2024/10/18	1	47.60	0	0.00	47.85	1	5,249	0.02%
2024/10/17	2	47.95	4	48.03	48.05	-2	5,247	-0.04%
2024/10/16	3	47.67	2	47.93	47.70	1	5,225	0.02%
2024/10/15	4	48.44	0	0.00	48.10	4	5,152	0.08%
2024/10/11	10	48.89	16.5	48.98	48.75	-6.5	5,110	-0.13%
2024/10/09	3.2	51.12	0	0.00	49.75	3.2	5,072	0.06%
2024/10/08	2.2	52.21	0	0.00	51.20	2.2	5,057	0.04%
2024/10/04	1	52.50	0	0.00	52.50	1	4,936	0.02%
2024/09/27	0	49.35	0	0.00	49.35	0	5,007	0.00%
2024/09/24	1	48.75	0	0.00	48.85	1	4,970	0.02%
2024/09/23	0	49.20	0	0.00	48.60	0	5,000	0.00%
2024/09/02	0	0.00	1	50.10	50.00	-1	6,619	-0.02%
2024/08/06	0	0.00	10	45.80	45.50	-10	13,805	-0.07%
2024/08/05	0	46.00	0	0.00	44.40	0	13,748	0.00%
2024/08/01	1	48.45	0	0.00	48.80	1	13,776	0.01%
2024/07/31	0	0.00	10	48.55	48.25	-10	13,799	-0.07%
2024/07/30	0	48.15	0	0.00	48.20	0	13,722	0.00%
2024/07/23	0	0.00	13	47.28	47.15	-13	13,687	-0.09%
2024/07/22	1	46.55	0.2	46.55	46.65	0.8	13,712	0.01%
2024/07/19	0	0.00	7	46.55	46.70	-7	13,714	-0.05%
2024/07/17	2	47.25	0	0.00	46.80	2	13,786	0.01%
2024/07/15	0	0.00	30	47.45	47.05	-30	13,869	-0.22%
2024/07/12	5	47.35	0	0.00	47.30	5	13,903	0.04%
2024/07/11	11	46.05	0	0.00	46.65	11	13,911	0.08%
2024/07/08	30	47.05	0	0.00	47.00	30	13,846	0.22%
2024/07/05	0	0.00	30	48.25	47.80	-30	13,775	-0.22%
2024/07/04	39	47.43	40	48.24	47.80	-1	13,737	-0.01%
2024/07/03	31	48.10	0	0.00	47.90	31	13,548	0.23%
2024/07/02	0.2	49.10	0	0.00	49.15	0.2	13,352	0.00%
2024/06/26	0	0.00	3	49.80	50.00	-3	13,329	-0.02%
2024/06/24	0	0.00	1	49.20	49.60	-1	13,418	-0.01%
2024/06/19	0	0.00	10	49.69	49.60	-10	13,250	-0.08%
2024/06/18	0	0.00	0.3	49.25	50.00	-0.3	13,254	0.00%
2024/06/13	3	48.77	2	48.65	48.75	1	13,380	0.01%
2024/06/11	0	0.00	10	49.70	49.80	-10	13,114	-0.08%
2024/06/07	11	50.68	0	0.00	50.40	11	12,902	0.09%
2024/06/06	0	0.00	1	51.00	51.80	-1	12,639	-0.01%
2024/06/05	5	54.70	1	53.70	53.60	4	12,259	0.03%
2024/06/04	0	0.00	4	61.65	61.50	-4	11,756	-0.03%
2024/06/03	0	0.00	46.2	60.59	61.80	-46.2	11,362	-0.41%
2024/05/31	1	60.30	17	59.88	60.80	-16	10,796	-0.15%
2024/05/30	1	59.10	6	58.65	57.70	-5	9,503	-0.05%
2024/05/29	4	56.95	0	0.00	56.10	4	8,856	0.05%
2024/05/27	0	0.00	0.2	59.20	58.00	-0.2	7,932	0.00%
2024/05/24	0	0.00	0.2	57.91	58.70	-0.2	7,420	0.00%
2024/05/23	0	0.00	2	58.75	58.50	-2	7,074	-0.03%
2024/05/22	12	58.68	22.3	58.26	59.30	-10.3	6,689	-0.15%
2024/05/20	0	0.00	21	53.10	53.40	-21	5,869	-0.36%
2024/05/14	0	0.00	0.2	51.30	51.50	-0.2	5,422	0.00%
2024/05/13	0	0.00	11	51.51	51.80	-11	5,374	-0.20%
2024/05/09	2	49.05	2	49.60	48.70	0	5,177	0.00%
2024/05/07	0	0.00	1	48.15	48.90	-1	5,000	-0.02%
2024/05/06	2	48.00	0	0.00	48.25	2	4,973	0.04%
2024/05/03	1	46.90	0	0.00	46.90	1	4,916	0.02%
2024/04/30	2	46.75	0	0.00	47.15	2	4,882	0.04%
2024/04/26	2	45.70	0	0.00	45.90	2	4,791	0.04%
2024/04/22	0	0.00	5	47.35	47.45	-5	4,751	-0.11%
2024/04/15	5	49.75	0	0.00	49.45	5	4,574	0.11%
2024/04/12	6	48.95	0	0.00	48.70	6	4,535	0.13%
2024/04/03	0	0.00	1	48.45	48.70	-1	4,588	-0.02%
2024/04/01	10	50.10	0	0.00	49.75	10	4,560	0.22%
2024/03/29	0	0.00	1	50.10	50.00	-1	4,566	-0.02%
2024/03/27	0	0.00	1	49.35	49.85	-1	4,663	-0.02%
2024/03/26	1	48.85	5	49.10	48.85	-4	4,973	-0.08%
2024/03/21	0	0.00	1	48.75	49.15	-1	6,293	-0.02%
2024/03/20	0	0.00	2	48.70	48.40	-2	6,762	-0.03%
2024/03/19	4	48.13	0	0.00	47.80	4	6,807	0.06%
2024/03/18	1	49.70	1	49.35	49.50	0	6,858	0.00%
2024/03/14	1	47.90	0	0.00	47.65	1	6,721	0.01%
2024/03/13	1	46.25	0	0.00	46.60	1	6,724	0.01%
2024/03/08	1	46.10	0	0.00	46.30	1	7,198	0.01%
2024/03/07	0	0.00	6	45.60	45.90	-6	7,479	-0.08%
2024/03/06	0	45.75	0	0.00	46.05	0	7,524	0.00%
2024/02/20	0	0.00	1.5	45.93	46.00	-1.5	8,052	-0.02%
2024/01/31	3	45.30	5	45.20	45.45	-2	8,453	-0.02%
2024/01/26	0	0.00	0.1	44.70	44.90	-0.1	8,578	0.00%
2024/01/18	1	42.30	0	0.00	42.35	1	8,755	0.01%
2024/01/12	0	0.00	0.2	43.60	43.75	-0.2	8,720	0.00%
2024/01/11	1	42.85	0	0.00	43.60	1	8,766	0.01%
2024/01/10	0	43.95	0	0.00	43.95	0	8,745	0.00%
2024/01/08	0	45.10	0	0.00	45.10	0	8,839	0.00%
2023/12/25	0	0.00	1	44.85	44.75	-1	9,438	-0.01%
2023/12/22	1	45.70	0	0.00	45.45	1	9,439	0.01%
2023/12/21	1	47.90	0	0.00	47.90	1	9,287	0.01%
2023/12/20	0.5	46.85	0	0.00	47.00	0.5	8,874	0.01%
2023/12/19	0	0.00	1	46.50	46.25	-1	8,458	-0.01%
2023/12/13	1	45.05	0	0.00	45.00	1	7,361	0.01%
2023/12/12	0	0.00	1	46.35	46.30	-1	7,329	-0.01%
2023/12/11	185	45.38	0	0.00	45.40	185	7,273	2.54%	大買/鉅額交易
2023/12/05	0.1	44.10	0	0.00	44.25	0.1	7,404	0.00%
2023/12/04	3	44.98	0	0.00	44.70	3	7,195	0.04%
2023/11/24	0.1	46.15	0	0.00	46.10	0.1	7,031	0.00%
2023/11/21	0	46.03	0	0.00	46.10	0	7,189	0.00%
2023/11/20	10	45.40	0	0.00	45.65	10	7,140	0.14%
2023/11/06	0	0.00	2	44.80	44.80	-2	6,523	-0.03%
2023/11/02	2	44.25	0	0.00	43.75	2	6,463	0.03%
2023/10/31	0	0.00	5	44.15	44.15	-5	6,443	-0.08%
2023/10/26	0	0.00	4	44.00	43.85	-4	6,457	-0.06%
2023/10/25	0	0.00	11	44.06	44.00	-11	6,407	-0.17%
2023/10/24	0	0.00	1	43.00	43.00	-1	6,363	-0.02%
2023/10/18	11	43.04	0	0.00	43.40	11	6,305	0.17%
2023/10/17	5	43.12	0	0.00	43.20	5	6,268	0.08%
2023/10/16	0	0.00	2	44.18	44.30	-2	6,264	-0.03%
2023/10/05	0	0.00	1	42.25	42.85	-1	5,915	-0.02%
2023/10/04	4	41.69	0	0.00	41.70	4	5,877	0.07%
2023/10/03	1	42.20	0	0.00	42.40	1	5,940	0.02%
2023/10/02	3	42.50	0	0.00	42.45	3	5,915	0.05%
2023/09/25	5	42.35	1	42.40	42.60	4	6,147	0.07%
2023/09/21	50	43.30	0	0.00	42.60	50	6,147	0.81%
2023/09/20	96	43.91	2	43.45	43.40	94	6,069	1.55%
2023/09/19	50	43.97	1	43.81	43.90	49	6,058	0.81%
2023/09/18	50	42.88	1	43.00	43.10	49	5,931	0.83%
2023/09/15	0	0.00	8.1	42.10	42.65	-8.1	5,870	-0.14%
2023/09/12	1	41.05	1	41.60	41.80	0	5,928	0.00%
2023/09/11	2.1	41.67	3	41.58	41.65	-0.9	5,984	-0.02%
2023/09/08	2	40.08	7	40.49	41.40	-5	5,956	-0.08%
2023/09/05	6	39.94	5	40.00	40.00	1	5,832	0.02%
2023/09/04	5	40.31	2	40.83	40.10	3	5,843	0.05%
2023/09/01	1	39.50	2	40.35	40.45	-1	5,794	-0.02%
2023/08/31	1	39.35	2	40.00	39.65	-1	5,662	-0.02%
2023/08/30	5	39.69	5	40.08	39.75	0	5,531	0.00%
2023/08/29	0	0.00	5	39.13	39.55	-5	5,428	-0.09%
2023/08/23	0	0.00	2	38.05	38.10	-2	5,674	-0.04%
2023/08/22	5	37.85	0	0.00	38.05	5	5,697	0.09%
2023/08/21	3	38.00	0	0.00	37.95	3	5,720	0.05%
2023/08/18	1	37.90	0	0.00	37.75	1	5,780	0.02%
2023/08/16	2	37.63	0	0.00	37.40	2	5,862	0.03%
2023/08/14	1	37.80	0	0.00	37.45	1	5,955	0.02%
2023/08/11	0	0.00	1	38.35	38.40	-1	5,999	-0.02%
2023/08/10	5	36.87	0	0.00	36.90	5	6,087	0.08%
2023/08/02	1.1	37.30	1	37.25	37.35	0.1	6,103	0.00%
2023/08/01	3.1	37.86	0	0.00	37.90	3.1	6,041	0.05%
2023/07/31	0.1	38.80	0	0.00	38.45	0.1	6,033	0.00%
2023/07/25	0	0.00	1	38.40	38.50	-1	6,161	-0.02%
2023/07/24	6	37.74	0	0.00	38.00	6	6,157	0.10%
2023/07/21	0	0.00	4	38.60	38.40	-4	6,166	-0.06%
2023/07/20	10	38.53	0	0.00	38.80	10	6,193	0.16%
2023/07/19	12	38.68	0	0.00	38.40	12	6,171	0.19%
2023/07/18	1	39.10	4	39.10	39.15	-3	6,127	-0.05%
2023/07/14	1	39.05	0	0.00	39.15	1	6,074	0.02%
2023/07/12	4	39.59	2	40.30	39.70	2	6,059	0.03%
2023/07/11	1	39.70	0	0.00	39.75	1	6,101	0.02%
2023/07/10	35	39.20	2	40.15	39.45	33	6,112	0.54%
2023/07/07	3	38.60	33	38.95	38.75	-30	6,073	-0.49%
2023/07/06	11	39.52	0	0.00	39.30	11	6,028	0.18%
2023/07/05	5	39.04	0	0.00	38.95	5	5,979	0.08%
2023/07/04	1	39.40	1	39.55	39.20	0	5,923	0.00%
2023/07/03	19	39.25	0	0.00	39.30	19	5,856	0.32%
2023/06/30	4	40.08	0	0.00	40.15	4	5,786	0.07%
2023/06/28	2	40.73	0	0.00	40.75	2	5,743	0.03%
2023/06/27	1	40.90	1	41.30	40.80	0	5,768	0.00%
2023/06/26	2	40.60	2	40.98	40.75	0	5,909	0.00%
2023/06/21	0	0.00	1	40.90	41.00	-1	6,390	-0.02%
2023/06/20	4	41.05	0	0.00	41.05	4	6,355	0.06%
2023/06/16	55	41.39	0	0.00	41.15	55	6,174	0.89%
2023/06/15	20	40.30	0	0.00	40.55	20	5,878	0.34%
2023/06/13	1	39.35	2	39.20	39.40	-1	5,689	-0.02%
2023/06/12	0	0.00	2	39.08	38.85	-2	5,626	-0.04%
2023/06/08	1	38.35	0	0.00	38.55	1	5,569	0.02%
2023/06/07	0	0.00	1	38.95	38.85	-1	5,560	-0.02%
2023/06/06	1	38.55	0	0.00	38.70	1	5,546	0.02%
2023/06/02	0	0.00	2	38.75	39.10	-2	5,501	-0.04%
2023/06/01	2	38.00	0	0.00	37.85	2	5,443	0.04%
2023/05/31	0	0.00	1	39.00	39.00	-1	5,339	-0.02%
2023/05/26	1	39.55	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0	0.00	1	40.00	39.90	-1	4,979	-0.02%
2023/05/24	1	39.55	0	0.00	39.80	1	4,942	0.02%
2023/05/23	3	40.10	0	0.00	39.95	3	4,911	0.06%
2023/05/19	4	40.10	4	40.10	40.15	0	4,785	0.00%
2023/05/18	5	39.75	0	39.90	40.00	5	4,717	0.11%
2023/05/16	0	0.00	1	39.80	39.75	-1	4,545	-0.02%
2023/05/15	0	0.00	1	38.85	38.90	-1	4,385	-0.02%
2023/05/09	4	38.55	0	0.00	38.40	4	4,345	0.09%
2023/05/08	5	38.65	0	0.00	38.60	5	4,379	0.11%
2023/05/05	6	38.41	0	0.00	38.40	6	4,375	0.14%
2023/05/04	0	0.00	3	38.57	38.80	-3	4,338	-0.07%
2023/05/03	1	37.85	0	0.00	37.85	1	4,181	0.02%
2023/05/02	0	0.00	1	38.00	37.95	-1	4,217	-0.02%
2023/04/28	0	37.63	0	0.00	37.80	0	4,273	0.00%
2023/04/27	0	0.00	3	37.38	37.50	-3	4,251	-0.07%
2023/04/26	0	0.00	1	37.00	37.10	-1	4,243	-0.02%
2023/04/25	0	0.00	1	37.34	36.95	-1	4,220	-0.02%
2023/04/21	1	36.80	0	0.00	36.90	1	4,181	0.02%
2023/04/20	1	36.85	0	0.00	36.90	1	4,174	0.02%
2023/04/17	1	37.75	0	0.00	37.90	1	4,106	0.02%
2023/04/14	0	0.00	1	38.15	38.00	-1	4,047	-0.02%
2023/04/13	1	37.35	0	0.00	37.30	1	3,959	0.03%
2023/04/12	0	0.00	1	37.60	37.75	-1	3,885	-0.03%
2023/04/10	0	0.00	1	37.25	37.15	-1	3,765	-0.03%
2023/03/31	0	0.00	2	36.70	36.55	-2	3,645	-0.05%
2023/03/30	0	0.00	7	36.60	36.55	-7	3,557	-0.20%
2023/03/27	2	36.83	6	37.49	36.20	-4	3,425	-0.12%
2023/03/24	2	37.45	4	37.84	37.65	-2	3,235	-0.06%
2023/03/23	0	0.00	20	34.75	34.95	-20	2,687	-0.74%
2023/03/22	0	0.00	6	34.40	34.65	-6	2,670	-0.22%
2023/03/21	0	0.00	14	34.35	34.25	-14	2,696	-0.52%
2023/03/17	0	34.00	0	0.00	33.95	0	2,721	0.00%
2023/03/16	20	34.08	0	0.00	34.05	20	2,633	0.76%
2023/03/15	5	34.50	0	0.00	34.20	5	2,621	0.19%
2023/03/10	0	0.00	8	34.51	34.40	-8	2,630	-0.30%
2023/03/06	0	0.00	1	35.05	35.10	-1	2,698	-0.04%
2023/03/03	0	0.00	20	34.50	34.40	-20	2,662	-0.75%
2023/03/01	20	34.08	0	0.00	34.00	20	2,684	0.75%
2023/02/22	2	34.60	0	0.00	34.60	2	2,526	0.08%
2023/02/20	0	0.00	20.1	34.65	34.60	-20.1	2,503	-0.80%
2023/02/17	8	34.55	0	0.00	34.55	8	2,533	0.32%
2023/02/16	0	34.30	0	0.00	34.30	0	2,585	0.00%
2023/02/13	0	0.00	10	34.20	34.15	-10	2,666	-0.37%
2023/02/09	0	34.05	0	0.00	33.90	0	2,706	0.00%
2023/02/07	12	33.98	0	0.00	34.00	12	2,683	0.45%
2023/02/06	21	34.36	0	0.00	34.15	21	2,643	0.79%
2023/01/31	5	34.55	0	0.00	34.50	5	2,718	0.18%
2023/01/16	1	34.45	10	34.50	34.40	-9	2,664	-0.34%
2023/01/13	10	34.25	0	0.00	34.20	10	2,737	0.37%
2023/01/12	1	34.55	0	0.00	34.75	1	2,883	0.03%
2023/01/11	0	0.00	0	34.75	34.70	0	2,893	0.00%
2023/01/10	0	0.00	0.1	34.70	34.85	-0.1	2,918	0.00%
2023/01/09	0	0.00	1	35.00	34.75	-1	2,948	-0.03%
2022/12/30	0	0.00	12	33.91	33.90	-12	3,126	-0.38%
2022/12/29	10	33.55	0	0.00	33.70	10	3,199	0.31%
2022/12/27	0	0.00	10	34.25	34.20	-10	3,307	-0.30%
2022/12/23	0	33.95	0	0.00	33.75	0	3,528	0.00%
2022/12/20	0.1	34.05	0	0.00	33.70	0.1	3,853	0.00%
2022/12/19	1	34.10	0	0.00	34.20	1	4,005	0.02%
2022/12/16	10	34.05	0	0.00	34.25	10	4,225	0.24%
2022/12/14	0	0.00	10	34.75	34.55	-10	4,494	-0.22%
2022/12/13	10	34.15	0	0.00	34.10	10	4,668	0.21%
2022/12/05	1	34.75	0	0.00	34.60	1	6,213	0.02%
2022/11/29	0	0.00	3	34.27	34.55	-3	6,125	-0.05%
2022/11/28	1	33.75	0	0.00	33.95	1	6,121	0.02%
2022/11/25	0	0.00	1	34.35	34.35	-1	6,128	-0.02%
2022/11/23	1	33.75	0	0.00	33.80	1	6,163	0.02%
2022/11/22	1	33.50	0	0.00	33.50	1	6,194	0.02%
2022/11/14	0	0.00	10	34.10	34.20	-10	6,154	-0.16%
2022/10/18	10	33.85	3	33.95	33.95	7	6,068	0.12%
2022/10/12	0	35.00	0	0.00	34.85	0	6,108	0.00%
2022/10/07	20	35.35	0	0.00	35.25	20	6,118	0.33%
2022/09/28	2	36.80	4	36.83	36.30	-2	5,964	-0.03%
2022/09/27	1	36.95	1	36.80	37.05	0	5,867	0.00%
2022/09/26	2	36.75	0	0.00	36.95	2	5,802	0.03%
2022/09/23	2	37.80	1	37.35	37.35	1	5,675	0.02%
2022/09/16	0	0.00	7	38.86	39.50	-7	4,957	-0.14%
2022/09/15	3	38.20	0	0.00	38.40	3	4,576	0.07%
2022/09/14	1	37.85	0	0.00	37.70	1	4,040	0.02%
2022/09/12	0.1	35.10	0	0.00	35.20	0.1	3,641	0.00%
2022/09/01	0	0.00	0	34.90	35.00	0	3,754	0.00%
2022/08/31	0	0.00	3	35.27	35.45	-3	3,747	-0.08%
2022/08/23	0.1	34.95	0	0.00	34.90	0.1	4,007	0.00%
2022/08/22	0.1	35.25	0	0.00	35.20	0.1	4,064	0.00%
2022/08/19	0.1	35.45	0	0.00	35.35	0.1	4,090	0.00%
2022/07/26	1	34.85	0	0.00	35.20	1	3,903	0.03%
2022/07/22	0	35.65	0	0.00	35.60	0	3,851	0.00%
2022/07/21	0.1	36.10	10	35.85	36.15	-9.9	3,840	-0.26%
2022/07/18	1	36.60	8	36.36	36.60	-7	3,752	-0.19%
2022/07/14	0	0.00	7	35.86	36.05	-7	3,698	-0.19%
2022/07/13	0	0.00	3	35.37	35.25	-3	3,643	-0.08%
2022/07/12	1	35.05	0	0.00	34.90	1	3,605	0.03%
2022/07/08	0.1	35.95	2	36.13	36.10	-1.9	3,582	-0.05%
2022/07/07	0	0.00	2	35.08	35.15	-2	3,462	-0.06%
2022/07/05	0	0.00	4	35.66	35.45	-4	3,482	-0.11%
2022/06/30	2	35.20	0	0.00	35.40	2	3,467	0.06%
2022/06/23	10	35.10	0	0.00	35.10	10	3,521	0.28%
2022/06/06	1	35.65	1	35.70	35.70	0	3,470	0.00%
2022/06/02	0	0.00	1	35.45	35.50	-1	3,526	-0.03%
2022/05/31	1	34.80	0	0.00	35.55	1	3,606	0.03%
2022/05/25	0	0.00	1.4	34.47	34.50	-1.4	3,454	-0.04%
2022/05/18	0	0.00	0.3	34.75	34.75	-0.3	3,484	-0.01%
2022/04/07	0	0.00	50	35.25	34.95	-50	4,116	-1.21%
2022/04/06	20	35.44	0	0.00	35.65	20	4,126	0.48%
2022/04/01	30	35.85	0	0.00	35.90	30	4,226	0.71%
2022/03/31	0	0.00	1	35.70	35.45	-1	4,354	-0.02%
2022/03/29	1	34.85	0	0.00	34.60	1	4,231	0.02%
2022/03/25	0	0.00	1	34.75	34.85	-1	4,247	-0.02%
2022/03/24	1	35.10	0	0.00	35.05	1	4,304	0.02%
2022/03/16	1	34.40	0	0.00	34.85	1	4,587	0.02%
2022/03/14	3	34.58	0	0.00	35.05	3	4,982	0.06%
2022/03/10	0	0.00	20	34.50	34.80	-20	5,074	-0.39%
2022/03/07	24.1	34.23	3	34.12	34.20	21.1	5,080	0.42%
2022/03/04	1	35.00	1	35.05	35.05	0	5,129	0.00%
2022/03/02	3	35.42	0	0.00	35.40	3	5,195	0.06%
2022/03/01	1	35.40	0	0.00	35.65	1	5,198	0.02%
2022/02/25	3	35.03	0	0.00	35.60	3	5,207	0.06%
2022/02/24	3	35.27	0	0.00	35.05	3	5,142	0.06%
2022/02/21	2	36.10	0	0.00	36.40	2	5,111	0.04%
2022/02/15	1	35.15	0	0.00	35.15	1	5,129	0.02%
2022/02/14	10	35.25	0	0.00	35.25	10	5,187	0.19%
2022/02/10	1.2	36.28	0	0.00	36.35	1.2	5,222	0.02%
2022/02/09	1	36.35	50	36.31	36.35	-49	5,230	-0.94%
2022/02/08	41	36.53	40	36.21	36.35	1	5,239	0.02%
2022/02/07	50	36.10	10	35.70	36.10	40	5,196	0.77%
2022/01/26	11	34.47	0	0.00	34.55	11	5,093	0.22%
2022/01/21	3	35.17	0	0.00	35.45	3	5,139	0.06%
2022/01/18	1	35.70	10	35.80	35.95	-9	5,156	-0.17%
2022/01/14	10	35.40	0	0.00	35.40	10	5,163	0.19%
2022/01/13	0	0.00	10	36.00	36.00	-10	5,183	-0.19%
2022/01/12	0	0.00	10	35.95	36.00	-10	5,146	-0.19%
2022/01/05	10	35.75	0	0.00	35.75	10	5,096	0.20%
2022/01/04	0	0.00	2	35.83	35.90	-2	5,108	-0.04%
2021/12/30	1	36.20	0	0.00	36.10	1	5,105	0.02%
2021/12/27	1	36.85	2	36.88	37.20	-1	5,044	-0.02%
2021/12/16	0	0.00	2	35.75	35.55	-2	5,262	-0.04%
2021/12/15	1	35.70	0	0.00	35.70	1	5,344	0.02%
2021/12/09	0	0.00	1	35.65	36.55	-1	5,388	-0.02%
2021/12/06	0	0.00	21	34.45	34.85	-21	5,066	-0.41%
2021/12/02	1	33.70	2	33.65	34.10	-1	5,200	-0.02%
2021/11/30	20	34.00	0	0.00	33.50	20	5,160	0.39%
2021/11/24	1	35.10	0	0.00	35.10	1	5,171	0.02%
2021/11/22	10	34.30	0	0.00	34.80	10	5,264	0.19%
2021/11/19	1	34.40	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%
2021/11/15	1	34.75	0	0.00	35.05	1	5,536	0.02%
2021/11/11	0	0.00	19	34.35	34.30	-19	5,810	-0.33%
2021/11/08	0	0.00	60	34.65	34.80	-60	5,916	-1.01%
2021/11/05	60	34.05	0	0.00	34.15	60	5,890	1.02%
2021/10/28	1	34.60	11	34.81	34.75	-10	5,841	-0.17%
2021/10/21	0	0.00	10	35.40	35.20	-10	5,829	-0.17%
2021/10/20	2	35.05	0	0.00	34.85	2	5,774	0.03%
2021/10/08	10	34.35	0	0.00	34.40	10	5,813	0.17%
2021/10/07	0	0.00	10	34.90	34.90	-10	5,867	-0.17%
2021/10/05	15	34.15	10	34.45	34.20	5	5,836	0.09%
2021/10/04	0	0.00	1	34.95	34.65	-1	5,850	-0.02%
2021/10/01	10	35.05	0	0.00	35.00	10	5,851	0.17%
2021/09/29	2	35.30	0	0.00	35.25	2	5,680	0.04%
2021/09/27	0	0.00	1	36.15	36.20	-1	5,592	-0.02%
2021/09/24	1	35.65	1	35.95	35.60	0	5,567	0.00%
2021/09/22	1	35.45	0	0.00	35.40	1	5,509	0.02%
2021/09/15	4	37.00	0	0.00	37.00	4	5,567	0.07%
2021/09/14	2	37.35	2	37.13	37.35	0	5,544	0.00%
2021/09/08	2	36.00	0	0.00	35.80	2	5,826	0.03%
2021/09/07	0.1	36.80	0	0.00	36.65	0.1	5,733	0.00%
2021/09/03	0	0.00	3	37.15	37.05	-3	5,756	-0.05%
2021/09/02	0	0.00	3	37.18	36.80	-3	5,747	-0.05%
2021/09/01	0.1	37.20	0	0.00	37.05	0.1	5,735	0.00%
2021/08/31	2	36.75	0	0.00	37.25	2	5,739	0.03%
2021/08/30	4	36.83	0	0.00	37.05	4	5,668	0.07%
2021/08/27	0	0.00	1	38.05	38.15	-1	5,597	-0.02%
2021/08/26	7.2	37.62	0	0.00	37.50	7.2	5,564	0.13%
2021/08/24	1	37.65	0	0.00	37.60	1	5,472	0.02%
2021/08/19	3	37.95	0	0.00	37.60	3	5,620	0.05%
2021/08/18	4	37.35	0	0.00	37.80	4	5,554	0.07%
2021/08/17	1	38.40	0	0.00	38.40	1	5,420	0.02%
2021/08/13	0	0.00	0.2	40.55	40.30	-0.2	5,353	0.00%
2021/08/12	2	40.50	0	0.00	40.65	2	5,414	0.04%
2021/08/11	0.1	41.65	1	41.65	41.80	-0.9	5,363	-0.02%
2021/08/04	2	43.60	0	0.00	43.75	2	6,077	0.03%
2021/08/02	0	0.00	1	43.75	44.20	-1	6,363	-0.02%
2021/07/30	0	0.00	2	43.30	43.10	-2	6,426	-0.03%
2021/07/28	3	43.78	0	0.00	43.60	3	6,811	0.04%
2021/07/27	0	0.00	2	44.53	44.35	-2	6,977	-0.03%
2021/07/23	0	0.00	1	44.90	44.45	-1	7,452	-0.01%
2021/07/21	1	44.00	0	0.00	43.80	1	7,805	0.01%
2021/07/13	5	44.50	1	45.45	44.55	4	10,139	0.04%
2021/07/09	1	44.45	0	0.00	44.70	1	10,836	0.01%
2021/07/08	0	0.00	2	44.88	45.15	-2	10,863	-0.02%
2021/07/07	1	45.20	3	45.18	45.00	-2	10,870	-0.02%
2021/07/05	0	0.00	3	45.85	46.00	-3	10,972	-0.03%
2021/07/02	1	45.70	0	0.00	45.45	1	10,992	0.01%
2021/07/01	1	46.55	0	0.00	46.30	1	10,943	0.01%
2021/06/30	3	46.60	4	46.56	46.75	-1	10,959	-0.01%
2021/06/25	5	47.55	0	0.00	47.35	5	11,196	0.04%
2021/06/24	1	46.80	0	0.00	47.45	1	11,235	0.01%
2021/06/21	0	0.00	2	44.40	44.30	-2	11,334	-0.02%
2021/06/18	0.1	44.60	2	44.95	44.45	-1.9	11,309	-0.02%
2021/06/16	0.1	45.20	0	0.00	45.50	0.1	11,021	0.00%
2021/06/15	0.1	45.85	0	0.00	45.65	0.1	11,061	0.00%
2021/06/01	5	46.85	0	0.00	47.00	5	11,095	0.05%
2021/05/31	0.2	46.85	0	0.00	46.65	0.2	11,201	0.00%
2021/05/27	2.1	46.32	2	45.70	47.15	0.1	11,207	0.00%
2021/05/21	0.1	44.20	0	0.00	44.35	0.1	11,218	0.00%
2021/05/20	0	0.00	2	44.15	44.20	-2	11,167	-0.02%
2021/05/17	2	41.75	1	40.20	41.30	1	11,014	0.01%
2021/05/14	0	0.00	8	44.20	44.35	-8	10,811	-0.07%
2021/05/13	0.1	44.40	0	0.00	43.90	0.1	10,697	0.00%
2021/05/12	0.1	47.85	1	44.90	45.00	-0.9	10,559	-0.01%
2021/05/11	5.2	48.67	0	0.00	48.60	5.2	10,379	0.05%
2021/05/10	1.2	51.47	0	0.00	51.50	1.2	10,201	0.01%
2021/05/07	0	0.00	1	51.00	51.00	-1	10,178	-0.01%
2021/05/06	0	0.00	2	50.65	50.70	-2	10,138	-0.02%
2021/05/05	3	50.22	0	0.00	49.50	3	9,970	0.03%
2021/05/04	0	0.00	1	51.00	51.10	-1	9,745	-0.01%
2021/05/03	0	0.00	10	52.50	52.50	-10	9,553	-0.10%
2021/04/29	1	53.30	4	53.93	54.10	-3	9,387	-0.03%
2021/04/28	3	55.70	0	0.00	55.50	3	9,117	0.03%
2021/04/27	5	56.08	2	56.00	56.10	3	9,030	0.03%
2021/04/26	1	56.90	2	56.80	57.00	-1	8,914	-0.01%
2021/04/23	2	54.90	5.2	56.18	56.30	-3.2	8,784	-0.04%
2021/04/22	5	58.56	3	57.70	56.10	2	8,588	0.02%
2021/04/21	8	57.08	0	0.00	57.10	8	8,128	0.10%
2021/04/20	18	56.59	2	56.30	56.50	16	7,741	0.21%
2021/04/19	1	53.80	2	53.70	53.80	-1	6,858	-0.01%
2021/04/16	0	0.00	3	51.30	51.70	-3	6,557	-0.05%
2021/04/15	1	49.05	3	50.73	51.20	-2	6,355	-0.03%
2021/04/14	0	0.00	1	47.55	48.15	-1	5,976	-0.02%
2021/04/09	0	0.00	14	47.96	48.00	-14	6,238	-0.22%
2021/04/06	3	48.00	0	0.00	47.30	3	6,151	0.05%
2021/03/29	1	46.55	1	46.85	47.00	0	5,788	0.00%
2021/03/26	0	0.00	1	45.85	45.45	-1	5,754	-0.02%
2021/03/25	0	0.00	1	45.75	45.75	-1	5,709	-0.02%
2021/03/24	3	45.13	3	45.52	46.40	0	5,620	0.00%
2021/03/23	1	44.90	0	0.00	44.75	1	5,436	0.02%
2021/03/22	2	44.55	0	0.00	44.55	2	5,468	0.04%
2021/03/19	1	44.10	0	0.00	44.20	1	5,493	0.02%
2021/03/18	0	0.00	3	45.25	45.00	-3	5,476	-0.05%
2021/03/10	1	43.60	0	0.00	43.65	1	5,681	0.02%
2021/03/05	0	0.00	2	42.95	42.95	-2	5,802	-0.03%
2021/03/02	2	42.50	0	0.00	42.40	2	5,874	0.03%
2021/02/26	3	43.32	0	0.00	43.15	3	5,890	0.05%
2021/02/24	0	0.00	5	44.82	44.40	-5	5,882	-0.08%
2021/02/23	0	0.00	7	44.49	44.65	-7	6,035	-0.12%
2021/02/18	1	43.05	0	0.00	43.30	1	6,145	0.02%
2021/02/17	0	0.00	30	42.50	42.70	-30	6,144	-0.49%
2021/02/05	60	41.50	30	42.20	41.80	30	6,269	0.48%
2021/02/02	1	41.90	60	41.62	42.25	-59	6,570	-0.90%
2021/02/01	0.1	40.80	0	0.00	40.80	0.1	6,557	0.00%
2021/01/29	4	39.93	2	39.95	39.95	2	6,608	0.03%
2021/01/28	30	40.65	0	0.00	40.35	30	6,637	0.45%
2021/01/27	1.2	41.51	0	0.00	41.40	1.2	6,668	0.02%
2021/01/26	0	0.00	10	41.65	41.50	-10	6,678	-0.15%
2021/01/25	0.4	41.80	0	0.00	42.00	0.4	6,666	0.01%
2021/01/22	0.3	41.66	0	0.00	42.00	0.3	6,679	0.00%
2021/01/21	0	0.00	20	42.03	41.70	-20	6,672	-0.30%
2021/01/20	60	41.80	30	42.10	41.60	30	6,659	0.45%
2021/01/19	0	0.00	34	42.74	43.20	-34	6,574	-0.52%
2021/01/18	30	42.00	20	42.30	42.35	10	6,533	0.15%
2021/01/14	0.3	43.00	0	43.05	43.10	0.2	6,468	0.00%
2021/01/13	0	0.00	21	43.33	43.30	-21	6,412	-0.33%
2021/01/12	1.3	43.33	0	0.00	43.05	1.3	6,351	0.02%
2021/01/11	0.4	43.20	0	0.00	43.55	0.4	6,308	0.01%
2021/01/08	0	0.00	5	42.95	43.60	-5	6,269	-0.08%
2021/01/07	0	0.00	30.5	42.40	42.85	-30.5	6,170	-0.49%
2021/01/06	30.1	41.05	35	41.76	41.35	-4.9	6,075	-0.08%
2021/01/05	31	43.05	0	0.00	42.80	31	5,880	0.53%
2021/01/04	5	44.20	0	0.00	44.40	5	5,711	0.09%
2020/12/29	2	43.40	0	0.00	43.35	2	5,619	0.04%
2020/12/25	1	43.75	0	0.00	43.55	1	5,672	0.02%
2020/12/15	0	0.00	1	45.20	44.80	-1	5,641	-0.02%
2020/12/14	1	44.85	1	44.80	45.15	0	5,592	0.00%
2020/12/11	2.1	44.51	0	0.00	44.35	2.1	5,524	0.04%
2020/12/10	1	44.75	1	44.75	44.80	0	5,539	0.00%
2020/12/09	2	45.10	2	45.30	45.30	0	5,503	0.00%
2020/12/02	0	0.00	5	43.55	43.20	-5	5,391	-0.09%
2020/12/01	7	43.59	1	43.45	43.50	6	5,425	0.11%
2020/11/26	1	43.20	0	0.00	43.20	1	5,288	0.02%
2020/11/25	1	43.45	0	0.00	43.00	1	5,393	0.02%
2020/11/24	0	0.00	2	42.65	42.75	-2	5,366	-0.04%
2020/11/23	0	0.00	1	44.20	43.30	-1	5,316	-0.02%
2020/11/20	6	42.56	2	43.20	43.25	4	5,180	0.08%
2020/11/19	2	41.63	2	41.50	41.80	0	4,947	0.00%
2020/11/18	0	0.00	2	41.08	41.05	-2	4,859	-0.04%
2020/11/13	1	41.25	1	41.25	39.95	0	4,820	0.00%
2020/11/12	0	39.85	3	39.95	39.90	-3	4,745	-0.06%
2020/11/11	1.1	39.31	41	38.94	40.00	-39.9	4,888	-0.82%
2020/11/09	0	0.00	32	38.59	38.60	-32	5,060	-0.63%
2020/11/05	0	0.00	20	38.00	38.00	-20	5,174	-0.39%
2020/11/04	3	37.28	2	37.20	37.50	1	5,080	0.02%
2020/11/03	1	36.70	22	36.69	36.70	-21	5,035	-0.42%
2020/10/30	15	35.85	0	0.00	36.10	15	5,225	0.29%
2020/10/29	21	36.23	0	0.00	36.35	21	5,303	0.40%
2020/10/26	11	37.38	20	37.50	37.25	-9	5,348	-0.17%
2020/10/13	0	37.25	0	0.00	37.20	0	5,812	0.00%
2020/10/12	0.1	37.60	0	0.00	37.70	0.1	5,962	0.00%
2020/10/06	1	37.95	1	37.95	38.00	0	6,125	0.00%
2020/10/05	3	37.70	33	37.91	37.90	-30	6,147	-0.49%
2020/09/30	2	36.80	0	0.00	36.90	2	6,153	0.03%
2020/09/25	0	0.00	1	36.00	36.00	-1	6,273	-0.02%
2020/09/24	21	35.93	0	0.00	35.70	21	6,256	0.34%
2020/09/22	20	37.00	0	0.00	37.05	20	6,199	0.32%
2020/09/16	0	0.00	2	38.30	38.25	-2	6,206	-0.03%
2020/09/11	1.1	38.61	0	0.00	37.90	1.1	6,237	0.02%
2020/09/09	1	37.95	1	38.20	38.45	0	6,266	0.00%
2020/09/08	80	37.53	0	0.00	37.50	80	6,182	1.29%
2020/09/07	2	36.95	4	37.25	37.25	-2	6,152	-0.03%
2020/09/04	0	0.00	1	36.20	36.10	-1	6,136	-0.02%
2020/09/02	3	35.75	0	0.00	35.90	3	6,043	0.05%
2020/09/01	5	36.05	0	0.00	36.40	5	6,018	0.08%
2020/08/28	2	37.60	0	0.00	37.30	2	5,794	0.03%
2020/08/27	2	37.00	0	0.00	37.30	2	5,819	0.03%
2020/08/26	10	37.75	0	0.00	37.75	10	5,800	0.17%
2020/08/24	1	37.30	0	0.00	37.65	1	6,080	0.02%
2020/08/20	2	37.08	2	37.43	37.45	0	6,072	0.00%
2020/08/19	11	38.45	21	38.62	38.40	-10	5,995	-0.17%
2020/08/17	20	38.55	0	0.00	38.75	20	5,860	0.34%
2020/08/14	0	0.00	13	38.56	38.65	-13	5,618	-0.23%
2020/08/13	1	37.55	3	37.15	37.75	-2	5,386	-0.04%
2020/08/11	0	0.00	5	36.65	36.65	-5	5,220	-0.10%
2020/08/04	0	0.00	6	35.50	35.55	-6	4,923	-0.12%
2020/08/03	1	34.00	0	0.00	33.60	1	4,841	0.02%
2020/07/31	1	33.95	0	0.00	33.95	1	4,787	0.02%
2020/07/29	1	34.00	0	0.00	33.65	1	4,862	0.02%
2020/07/27	1	34.15	0	0.00	34.00	1	4,975	0.02%
2020/07/23	0	0.00	2	35.40	35.00	-2	5,072	-0.04%
2020/07/20	10	35.34	3	35.20	35.05	7	5,070	0.14%
2020/07/16	0	0.00	3	36.95	37.00	-3	4,973	-0.06%
2020/07/13	1.3	35.67	0	0.00	35.55	1.3	4,758	0.03%
2020/07/09	1	36.30	0	0.00	36.00	1	4,714	0.02%
2020/07/08	10	35.70	0	0.00	36.00	10	4,653	0.21%
2020/07/01	2	33.85	0	0.00	33.90	2	4,589	0.04%
2020/06/30	22	33.71	0	0.00	33.75	22	4,590	0.48%
2020/06/22	1	34.60	0	0.00	34.60	1	4,693	0.02%
2020/06/18	4	35.53	0	0.00	35.10	4	4,715	0.08%
2020/06/17	5	35.75	2	35.78	35.70	3	4,735	0.06%
2020/06/15	1	34.25	0	0.00	34.20	1	4,906	0.02%
2020/06/05	0	0.00	7	34.76	34.75	-7	5,287	-0.13%
2020/06/02	1	33.80	1	33.75	33.80	0	5,305	0.00%
2020/06/01	0	0.00	2	33.60	33.75	-2	5,302	-0.04%
2020/05/29	2	32.80	0	0.00	32.80	2	5,263	0.04%
2020/05/28	4	33.30	0	0.00	33.55	4	5,041	0.08%
2020/05/26	0	0.00	2	33.50	33.80	-2	5,065	-0.04%
2020/05/25	0	0.00	1	32.35	32.50	-1	5,049	-0.02%
2020/05/22	2	32.90	0	0.00	32.55	2	5,050	0.04%
2020/05/20	1	33.65	2	33.70	33.70	-1	5,007	-0.02%
2020/05/15	1	31.80	0	0.00	31.80	1	4,908	0.02%
2020/05/14	2	32.15	0	0.00	32.00	2	4,866	0.04%
2020/05/08	1	34.05	0	0.00	33.85	1	4,701	0.02%
2020/05/06	1	34.20	2	34.68	34.50	-1	4,675	-0.02%
2020/04/28	5	34.45	3	34.08	34.55	2	4,379	0.05%
2020/04/27	0	0.00	2	31.98	32.80	-2	4,385	-0.05%
2020/04/23	1	30.95	0	0.00	30.85	1	4,231	0.02%
2020/04/21	1	32.25	0	0.00	31.80	1	4,150	0.02%
2020/04/10	0	0.00	1	32.45	32.55	-1	3,896	-0.03%
2020/04/09	2	32.45	1	33.30	32.10	1	3,878	0.03%
2020/03/24	0	0.00	10	30.90	30.70	-10	3,435	-0.29%
2020/03/23	10	29.65	31	30.00	29.60	-21	3,401	-0.62%
2020/03/20	4	30.25	93.2	30.15	30.25	-89.2	3,357	-2.66%
2020/03/19	0	0.00	80	30.03	29.70	-80	3,219	-2.49%
2020/03/18	0	0.00	5	33.00	33.00	-5	3,094	-0.16%
2020/03/17	20	33.10	18	33.11	33.00	2	3,023	0.07%
2020/03/16	0	0.00	3	35.33	34.90	-3	2,921	-0.10%
2020/03/12	22	37.45	20	37.80	37.85	2	2,743	0.07%
2020/03/11	2	37.55	0	0.00	38.00	2	2,632	0.08%
2020/03/09	10	37.90	10	38.20	38.10	0	2,568	0.00%
2020/03/04	0	0.00	17	39.20	39.20	-17	2,525	-0.67%
2020/03/03	10	39.00	0	0.00	39.10	10	2,520	0.40%
2020/03/02	20	38.50	13	39.07	39.00	7	2,519	0.28%
2020/02/27	10	38.90	20	39.35	39.55	-10	2,620	-0.38%
2020/02/20	11	39.24	0	0.00	39.10	11	2,680	0.41%
2020/02/17	10	39.55	0	0.00	39.45	10	2,819	0.35%
2020/02/14	2	39.63	10	39.85	39.95	-8	2,899	-0.28%
2020/02/13	0	0.00	2	39.60	39.55	-2	3,163	-0.06%
2020/02/12	0	0.00	20	39.65	39.45	-20	3,227	-0.62%
2020/02/11	10	39.35	0	0.00	39.30	10	3,238	0.31%
2020/02/10	10	39.05	0	0.00	39.40	10	3,239	0.31%
2020/01/31	2	39.60	0	0.00	39.35	2	3,313	0.06%
2020/01/13	0	0.00	20	42.33	42.40	-20	3,406	-0.59%
2020/01/10	0	0.00	10	41.75	41.75	-10	3,562	-0.28%
2020/01/09	10	41.45	10	41.70	41.50	0	3,666	0.00%
2020/01/07	10	41.35	0	0.00	41.35	10	3,905	0.26%
2020/01/03	10	41.85	0	0.00	41.95	10	4,004	0.25%
2020/01/02	0	0.00	10	42.05	42.10	-10	4,028	-0.25%
2019/12/31	11	41.80	0	0.00	41.80	11	4,073	0.27%
2019/12/24	10	42.05	0	0.00	42.00	10	4,413	0.23%
2019/12/23	20	42.30	4	42.45	42.45	16	4,491	0.36%
2019/12/20	1	42.45	21	42.50	43.05	-20	4,473	-0.45%
2019/12/19	0	0.00	6	42.15	42.20	-6	4,446	-0.13%
2019/12/16	6	42.10	0	0.00	42.00	6	4,631	0.13%
2019/12/13	1	42.05	1	42.00	41.65	0	4,676	0.00%
2019/12/09	1	40.55	1	40.90	40.85	0	4,698	0.00%
2019/12/06	1	41.35	10	41.60	41.40	-9	4,681	-0.19%
2019/12/05	1	41.30	0	0.00	41.10	1	4,680	0.02%
2019/12/04	11	41.09	10	41.35	41.35	1	4,709	0.02%
2019/12/03	1	41.00	10	41.40	41.40	-9	4,746	-0.19%
2019/12/02	22	41.25	0	0.00	41.25	22	4,737	0.46%
2019/11/26	1	42.10	0	0.00	41.85	1	5,132	0.02%
2019/11/22	20	42.15	20	42.55	42.20	0	5,197	0.00%
2019/11/21	20	41.85	0	0.00	41.85	20	5,305	0.38%
2019/11/20	1	42.10	0	0.00	42.20	1	5,512	0.02%
2019/11/18	10	42.65	0	0.00	42.80	10	5,521	0.18%
2019/11/15	10	42.85	14	43.25	42.95	-4	5,489	-0.07%
2019/11/14	17	43.19	11	43.68	42.95	6	5,468	0.11%
2019/11/13	20	43.53	0	0.00	43.35	20	5,403	0.37%
2019/11/12	102	45.20	5	43.80	44.00	97	5,374	1.80%	大買/
2019/11/11	30	47.65	0	0.00	46.95	30	5,134	0.58%
2019/10/30	0	0.00	20	47.85	48.00	-20	5,276	-0.38%
2019/10/29	24	47.38	0	0.00	47.30	24	5,315	0.45%
2019/10/17	20	47.60	30.4	48.03	48.15	-10.4	5,135	-0.20%
2019/10/16	0	0.00	40	47.33	47.95	-40	5,045	-0.79%
2019/10/15	20	46.55	48	46.65	46.60	-28	4,906	-0.57%
2019/10/14	0	0.00	40	45.85	46.05	-40	4,817	-0.83%
2019/10/07	21	45.45	21	45.65	45.35	0	4,751	0.00%
2019/10/03	70	45.08	40	45.25	45.00	30	4,717	0.64%
2019/10/01	2	46.15	0	0.00	46.15	2	4,620	0.04%
2019/09/27	0	0.00	32	45.64	45.80	-32	4,558	-0.70%
2019/09/26	0	0.00	11	45.34	45.10	-11	4,414	-0.25%
2019/09/25	0	0.00	21	44.95	45.00	-21	4,333	-0.48%
2019/09/24	42	44.86	11	45.41	44.65	31	4,339	0.71%
2019/09/23	30	45.05	32	45.26	45.00	-2	4,302	-0.05%
2019/09/20	1	44.35	0.6	44.20	44.40	0.4	4,202	0.01%
2019/09/18	1	44.70	1	44.40	44.60	0	4,143	0.00%
2019/09/17	1	44.45	0	0.00	44.40	1	4,110	0.02%
2019/09/16	0	0.00	1	44.20	44.25	-1	4,158	-0.02%
2019/09/12	0	0.00	2	44.15	44.15	-2	4,115	-0.05%
2019/09/10	1	44.05	20	44.15	43.95	-19	4,084	-0.47%
2019/09/09	20	43.65	0	0.00	43.80	20	4,057	0.49%
2019/09/06	0	0.00	20	43.95	43.85	-20	4,060	-0.49%
2019/09/05	30	43.70	30	44.02	43.70	0	4,098	0.00%
2019/09/04	10	43.05	11	43.50	43.50	-1	4,089	-0.02%
2019/09/03	60	43.50	20	43.65	43.45	40	4,087	0.98%
2019/09/02	43	44.25	25.1	44.89	44.05	18	4,061	0.44%
2019/08/30	1	43.65	52	43.99	44.00	-51	3,937	-1.30%
2019/08/29	0	0.00	1	42.85	43.00	-1	3,771	-0.03%
2019/08/27	50	43.20	41	43.36	43.00	9	3,669	0.25%
2019/08/26	20	43.00	23	43.27	42.60	-3	3,526	-0.09%
2019/08/23	11	42.65	21	42.47	42.50	-10	3,394	-0.29%
2019/08/22	0	0.00	20	40.78	41.30	-20	3,183	-0.63%
2019/08/19	0	0.00	2	40.10	40.00	-2	3,198	-0.06%
2019/08/14	0	0.00	1	40.35	40.15	-1	3,248	-0.03%
2019/08/12	0	0.00	21	39.71	40.00	-21	3,229	-0.65%
2019/08/08	0	0.00	10	39.00	39.05	-10	3,192	-0.31%
2019/08/07	10	38.60	0	0.00	38.75	10	3,208	0.31%
2019/08/05	0	0.00	10	38.85	38.95	-10	3,269	-0.31%
2019/08/02	22	39.00	10	39.25	39.00	12	3,267	0.37%
2019/08/01	7	39.35	11	39.66	39.55	-4	3,315	-0.12%
2019/07/31	10	39.80	10	40.40	40.40	0	3,327	0.00%
2019/07/30	0	0.00	4	40.15	40.15	-4	3,299	-0.12%
2019/07/25	0	0.00	25	39.97	40.10	-25	3,322	-0.75%
2019/07/23	1	39.60	0	0.00	39.65	1	3,402	0.03%
2019/07/22	16	39.55	0	0.00	39.45	16	3,403	0.47%
2019/07/19	10	40.20	0	0.00	40.40	10	3,498	0.29%
2019/07/12	1	40.40	30	40.62	40.65	-29	3,804	-0.76%
2019/07/11	0	0.00	30	40.45	40.40	-30	3,838	-0.78%
2019/07/09	0	0.00	4	40.20	40.05	-4	3,918	-0.10%
2019/07/08	23	40.03	10	40.20	40.20	13	3,957	0.33%
2019/07/01	40	40.05	0	0.00	39.90	40	4,041	0.99%
2019/06/27	0	0.00	10	40.75	40.70	-10	4,021	-0.25%
2019/06/25	10	40.25	0	0.00	40.30	10	4,038	0.25%
2019/06/24	0	0.00	10	40.75	40.80	-10	4,043	-0.25%
2019/06/17	0	0.00	40	39.60	39.50	-40	4,040	-0.99%
2019/06/13	10	39.05	0	0.00	39.10	10	4,028	0.25%
2019/06/12	10	39.50	0	0.00	39.55	10	4,083	0.24%
2019/06/10	0	0.00	2	40.20	40.40	-2	3,992	-0.05%
2019/06/03	0	0.00	2	40.05	40.00	-2	3,913	-0.05%
2019/05/27	0	0.00	10	39.90	40.00	-10	3,864	-0.26%
2019/05/24	11	39.49	0	0.00	39.40	11	3,855	0.29%
2019/05/22	20	40.15	0	0.00	40.15	20	3,830	0.52%
2019/05/21	0	0.00	34	40.22	40.65	-34	3,842	-0.88%
2019/05/20	10	39.20	10	39.50	39.35	0	3,766	0.00%
2019/05/17	10	38.75	15	39.30	38.65	-5	3,753	-0.13%
2019/05/14	4	38.69	0	0.00	38.75	4	3,736	0.11%
2019/05/13	5	39.05	0	0.00	39.10	5	3,689	0.14%
2019/05/10	11	39.65	0	0.00	39.70	11	3,645	0.30%
2019/05/09	22	40.21	0	0.00	39.95	22	3,642	0.60%
2019/05/07	1	40.60	0	0.00	40.85	1	3,503	0.03%
2019/05/06	20	40.98	0	0.00	40.80	20	3,461	0.58%
2019/05/02	0	0.00	0	41.60	41.45	0	3,385	0.00%
2019/04/30	7	41.51	5	41.75	41.25	2	3,366	0.06%
2019/04/29	0	0.00	50	41.45	41.60	-50	3,305	-1.51%
2019/04/26	2	40.65	11	40.84	41.00	-9	3,252	-0.28%
2019/04/25	11	40.57	0	0.00	40.40	11	3,231	0.34%
2019/04/24	20	41.00	0	0.00	41.05	20	3,100	0.64%
2019/04/23	1	41.10	0	0.00	41.00	1	3,036	0.03%
2019/04/19	41	41.15	42	41.41	41.20	-1	2,929	-0.03%
2019/04/18	10	40.95	0	0.00	41.05	10	2,856	0.35%
2019/04/17	11	41.07	10	41.50	41.15	1	2,785	0.04%
2019/04/16	20	41.03	0	0.00	41.00	20	2,720	0.74%
2019/04/15	30	41.50	20	41.83	41.30	10	2,687	0.37%
2019/04/12	11	41.54	0	0.00	41.50	11	2,632	0.42%
2019/04/11	12	42.09	0	0.00	42.05	12	2,596	0.46%
2019/04/10	0.1	42.35	12	42.41	42.55	-12	2,562	-0.47%
2019/04/02	1	41.55	0	0.00	41.45	1	2,592	0.04%
2019/03/29	0	0.00	20	41.63	41.95	-20	2,572	-0.78%
2019/03/28	20	41.23	0	0.00	41.40	20	2,748	0.73%
2019/03/27	0	0.00	10	41.95	41.90	-10	2,725	-0.37%
2019/03/26	12	41.69	0	0.00	41.65	12	2,711	0.44%
2019/03/25	21	42.01	10	42.20	42.20	11	2,660	0.41%
2019/03/22	30	43.08	0	0.00	42.95	30	2,616	1.15%
2019/03/20	0	0.00	10	43.55	43.55	-10	2,637	-0.38%
2019/03/19	0	0.00	1	43.35	43.25	-1	2,627	-0.04%
2019/03/18	0	0.00	10	43.15	43.15	-10	2,616	-0.38%
2019/03/15	21	42.30	20	43.00	43.00	1	2,610	0.04%
2019/03/14	1	42.75	0	0.00	42.85	1	2,477	0.04%
2019/03/13	0	0.00	0	43.05	43.00	0	2,491	0.00%
2019/03/05	10	43.05	0	0.00	43.10	10	2,812	0.36%
2019/03/04	20	43.13	20	43.50	43.55	0	2,839	0.00%
2019/02/26	10	44.25	10	44.50	44.05	0	2,770	0.00%
2019/02/22	0	0.00	11	43.35	43.40	-11	2,728	-0.40%
2019/02/21	10	42.95	0	0.00	43.05	10	2,729	0.37%
2019/02/20	0	0.00	22	43.19	43.25	-22	2,753	-0.80%
2019/02/18	10	42.40	0	0.00	42.55	10	2,803	0.36%
2019/02/15	10	42.85	0	0.00	42.40	10	2,825	0.35%
2019/02/12	0	0.00	3	44.10	44.20	-3	3,174	-0.09%
2019/02/11	0	0.00	10	43.45	43.45	-10	3,165	-0.32%
2019/01/30	0	0.00	10	43.10	43.15	-10	3,159	-0.32%
2019/01/22	13	42.50	0	0.00	42.50	13	3,176	0.41%
2019/01/15	0	0.00	11	42.77	42.95	-11	3,317	-0.33%
2019/01/11	10	42.50	10	42.80	42.55	0	3,343	0.00%
2019/01/09	0	0.00	1	42.60	42.65	-1	3,376	-0.03%
2019/01/07	10	41.85	30	42.00	41.90	-20	3,428	-0.58%
2019/01/03	0	0.00	20	40.75	41.05	-20	3,602	-0.56%
2019/01/02	30	40.37	0	0.00	40.20	30	3,626	0.83%
2018/12/28	10	40.85	12	41.12	40.85	-2	3,646	-0.05%
2018/12/27	0	0.00	20	40.60	40.55	-20	3,679	-0.54%
2018/12/26	11	40.01	10	40.15	40.15	1	3,712	0.03%
2018/12/25	10	40.05	1	40.30	40.30	9	3,694	0.24%
2018/12/24	0	0.00	1	41.25	41.15	-1	3,707	-0.03%
2018/12/22	1	40.75	0	0.00	41.00	1	3,697	0.03%
2018/12/21	24	41.02	3	40.30	40.00	21	3,756	0.56%
2018/12/13	0	0.00	12	42.33	43.00	-12	3,694	-0.32%
2018/12/11	0	0.00	10	41.15	41.25	-10	3,718	-0.27%
2018/12/10	11	41.25	0	0.00	41.30	11	3,748	0.29%
2018/12/07	15	41.55	5	41.70	41.80	10	3,766	0.27%
2018/12/06	10	42.10	0	0.00	41.75	10	3,784	0.26%
2018/12/05	11	42.16	0	0.00	42.60	11	3,773	0.29%
2018/12/04	10	43.10	10	43.35	43.40	0	3,811	0.00%
2018/12/03	0	0.00	10	43.15	43.20	-10	3,805	-0.26%
2018/11/30	0	0.00	13	42.38	42.50	-13	3,790	-0.34%
2018/11/29	0	0.00	10	41.45	41.60	-10	3,692	-0.27%
2018/11/26	10	40.65	10	41.20	40.60	0	3,671	0.00%
2018/11/23	10	40.05	0	0.00	39.95	10	3,664	0.27%
2018/11/22	1	40.30	10	40.45	40.30	-9	3,685	-0.24%
2018/11/21	1	40.00	10	40.25	40.30	-9	3,716	-0.24%
2018/11/19	21	40.10	1	40.00	40.00	20	3,757	0.53%
2018/11/16	0	0.00	11	40.32	40.45	-11	3,768	-0.29%
2018/11/13	1	38.10	1	38.35	39.20	0	3,790	0.00%
2018/11/12	3	39.40	7	39.23	39.10	-4	3,715	-0.11%
2018/11/09	34	42.34	1	41.50	41.50	33	3,620	0.91%
2018/11/08	0	0.00	10	43.55	43.60	-10	3,552	-0.28%
2018/10/31	10	43.05	21	43.44	43.55	-11	4,011	-0.27%
2018/10/30	0	0.00	20	42.43	42.55	-20	4,149	-0.48%
2018/10/29	4	41.48	10	41.90	41.50	-6	4,138	-0.14%
2018/10/26	21	41.48	0	0.00	41.55	21	4,157	0.51%
2018/10/25	2	41.80	0	0.00	41.80	2	4,162	0.05%
2018/10/22	1	42.10	0	0.00	42.60	1	4,259	0.02%
2018/10/19	4	42.18	3	42.35	42.50	1	4,270	0.02%
2018/10/17	10	43.00	0	0.00	43.30	10	4,266	0.23%
2018/10/15	10	42.65	5	42.65	42.60	5	4,238	0.12%
2018/10/12	0	0.00	10	43.00	43.60	-10	4,205	-0.24%
2018/10/09	0	0.00	10	45.65	45.60	-10	4,095	-0.24%
2018/10/08	3	45.65	0	0.00	45.50	3	4,078	0.07%
2018/10/05	5	46.30	0	0.00	45.70	5	4,128	0.12%
2018/10/04	17	46.27	2	46.25	46.30	15	4,180	0.36%
2018/10/03	15	47.03	0	0.00	47.00	15	4,167	0.36%
2018/10/02	33	47.48	0	0.00	47.30	33	4,181	0.79%
2018/10/01	0	0.00	1	48.20	48.25	-1	4,143	-0.02%
2018/09/28	10	48.05	0	0.00	48.00	10	4,210	0.24%
2018/09/27	0	0.00	20	48.36	48.45	-20	4,159	-0.48%
2018/09/26	10	47.75	0	0.00	47.80	10	4,112	0.24%
2018/09/25	0	0.00	10	48.25	48.10	-10	4,137	-0.24%
2018/09/21	1	48.10	0	0.00	47.85	1	4,134	0.02%
2018/09/20	11	47.83	0	0.00	47.70	11	4,109	0.27%
2018/09/19	0	0.00	12	48.16	48.25	-12	4,106	-0.29%
2018/09/18	21	47.73	30	47.93	47.90	-9	4,085	-0.22%
2018/09/14	0	0.00	18	47.24	47.20	-18	4,064	-0.44%
2018/09/13	0	0.00	11	46.83	46.80	-11	4,039	-0.27%
2018/09/11	0	0.00	10	46.35	46.45	-10	4,063	-0.25%
2018/09/10	26	45.74	12	46.02	45.85	14	4,137	0.34%
2018/09/07	20	46.25	21	46.70	46.65	-1	4,176	-0.02%
2018/09/06	10	46.55	10	46.90	46.65	0	4,185	0.00%
2018/09/05	12	46.54	0	0.00	46.15	12	4,179	0.29%
2018/09/04	0	0.00	10	47.05	47.05	-10	4,238	-0.24%
2018/09/03	0	0.00	11	46.82	46.95	-11	4,257	-0.26%
2018/08/31	2	45.80	0	0.00	46.90	2	4,244	0.05%
2018/08/30	0	0.00	1	46.40	46.25	-1	4,230	-0.02%
2018/08/29	1	45.90	1	45.95	46.10	0	4,254	0.00%
2018/08/28	1	46.05	1	46.35	46.35	0	4,274	0.00%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/23	10	46.25	0	0.00	46.10	10	4,370	0.23%
2018/08/22	10	46.80	0	0.00	46.60	10	4,375	0.23%
2018/08/20	3	47.18	0	0.00	47.10	3	4,144	0.07%
2018/08/16	1	47.00	6	45.80	47.05	-5	4,166	-0.12%
2018/08/14	0	0.00	1	47.15	47.25	-1	4,240	-0.02%
2018/08/13	2	47.45	0	0.00	47.25	2	4,268	0.05%
2018/08/09	0	0.00	2	48.80	49.00	-2	4,209	-0.05%
2018/08/08	0	0.00	0.3	49.15	49.05	-0.3	4,280	-0.01%
2018/08/07	0	0.00	2	49.25	49.45	-2	4,302	-0.05%
2018/08/06	1	48.55	5	48.73	48.80	-4	4,227	-0.09%
2018/07/31	0	0.00	13	47.18	47.30	-13	4,018	-0.32%
2018/07/27	0	0.00	10	46.50	46.85	-10	3,963	-0.25%
2018/07/25	0	0.00	2	45.65	45.75	-2	3,900	-0.05%
2018/07/24	0	0.00	11	45.57	45.80	-11	3,938	-0.28%
2018/07/20	10	45.05	0	0.00	45.20	10	3,940	0.25%
2018/07/18	0	0.00	10	45.45	45.65	-10	3,938	-0.25%
2018/07/17	0	0.00	10	45.25	45.30	-10	3,917	-0.26%
2018/07/12	0	0.00	36	45.73	46.00	-36	3,931	-0.92%
2018/07/10	1	45.00	0	0.00	45.15	1	3,857	0.03%
2018/07/09	0	0.00	10	45.25	45.10	-10	3,846	-0.26%
2018/07/06	23	44.82	1	44.55	44.60	22	3,884	0.57%
2018/07/05	10	45.10	10	45.35	45.35	0	3,842	0.00%
2018/07/04	0	0.00	30	45.42	45.55	-30	3,880	-0.77%
2018/07/03	40	44.68	0	0.00	44.70	40	3,942	1.01%
2018/07/02	15	45.35	0	0.00	45.25	15	3,954	0.38%
2018/06/29	10	45.45	20	45.53	45.85	-10	3,974	-0.25%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/26	12	44.57	1	44.95	44.60	11	4,180	0.26%
2018/06/22	11	45.06	10	45.10	45.10	1	4,295	0.02%
2018/06/20	10	45.05	10	45.55	45.55	0	4,379	0.00%
2018/06/19	10	45.55	0	0.00	45.10	10	4,403	0.23%
2018/06/14	10	47.05	0.4	47.35	46.70	9.6	4,342	0.22%
2018/06/13	10	47.55	3	47.80	47.50	7	4,320	0.16%
2018/06/12	0	0.00	22	47.85	47.85	-22	4,403	-0.50%
2018/06/11	0	0.00	6	46.90	46.95	-6	4,359	-0.14%
2018/06/05	0	0.00	10	45.95	46.25	-10	4,422	-0.23%
2018/06/04	1	45.10	20	45.65	45.65	-19	4,400	-0.43%
2018/05/30	10	44.95	0	0.00	44.95	10	4,338	0.23%
2018/05/24	1	46.10	0	0.00	46.10	1	4,470	0.02%
2018/05/23	0	0.00	1	46.70	46.60	-1	4,501	-0.02%
2018/05/22	0	0.00	10	46.50	46.60	-10	4,522	-0.22%
2018/05/21	1	45.60	10	45.50	45.60	-9	4,511	-0.20%
2018/05/17	2	44.60	1	44.70	44.85	1	4,645	0.02%
2018/05/16	11	44.20	0	0.00	44.50	11	4,687	0.23%
2018/05/15	1	44.90	0	0.00	45.00	1	4,683	0.02%
2018/05/10	2	46.05	0	0.00	46.00	2	4,760	0.04%
2018/05/09	11	46.05	0	0.00	46.00	11	4,766	0.23%
2018/05/07	9	46.52	0	0.00	46.40	9	4,859	0.19%
2018/05/04	10	46.75	0	0.00	46.65	10	4,880	0.20%
2018/05/03	10	47.15	0	0.00	47.00	10	4,893	0.20%
2018/05/02	1	47.40	0	0.00	47.35	1	4,913	0.02%
2018/04/27	10	47.10	0	0.00	47.20	10	4,920	0.20%
2018/04/25	11	47.49	0	0.00	47.40	11	4,965	0.22%
2018/04/24	0	0.00	1	47.80	47.85	-1	5,014	-0.02%
2018/04/23	10	47.40	10	47.65	47.70	0	5,103	0.00%
2018/04/20	10	47.55	10	47.95	47.90	0	5,112	0.00%
2018/04/19	0	0.00	22	48.05	48.15	-22	5,112	-0.43%
2018/04/18	10	47.25	0	0.00	47.20	10	5,086	0.20%
2018/04/17	9	47.33	7	47.55	47.45	2	5,093	0.04%
2018/04/12	0.4	47.90	0	0.00	47.80	0.4	5,243	0.01%
2018/04/10	6	47.64	3	47.95	47.90	3	5,278	0.06%
2018/04/09	0	0.00	21	47.52	48.05	-21	5,268	-0.40%
2018/04/02	11.3	46.90	1	47.00	46.80	10.3	5,274	0.20%
2018/03/31	3	46.97	0	0.00	47.05	3	5,295	0.06%
2018/03/30	4	47.10	0	0.00	47.05	4	5,263	0.08%
2018/03/29	4	47.00	4	47.45	47.35	0	5,203	0.00%
2018/03/28	1	48.00	0	0.00	47.80	1	5,071	0.02%
2018/03/27	11	48.57	0	0.00	48.60	11	5,003	0.22%
2018/03/26	10	48.65	10	49.00	49.00	0	4,977	0.00%
2018/03/23	10	49.05	0	0.00	49.25	10	4,943	0.20%
2018/03/22	0	0.00	10	49.55	49.65	-10	4,920	-0.20%
2018/03/21	10	49.20	10	49.60	49.50	0	4,887	0.00%
2018/03/16	0.3	50.50	0	0.00	50.10	0.3	4,849	0.01%
2018/03/12	1	50.40	10	49.85	50.30	-9	4,801	-0.19%
2018/03/09	1	49.35	0	0.00	49.25	1	4,817	0.02%
2018/03/08	2	49.20	0	0.00	49.20	2	4,936	0.04%
2018/03/02	21	49.54	10	49.95	49.75	11	5,254	0.21%
2018/03/01	1	50.00	0	0.00	50.00	1	5,257	0.02%
2018/02/23	0	0.00	10	50.20	50.40	-10	5,183	-0.19%
2018/02/21	0	0.00	12	50.00	50.00	-12	5,162	-0.23%
2018/02/12	1	48.75	5	48.99	48.95	-4	5,113	-0.08%
2018/02/09	16	47.25	10	47.40	47.40	6	5,109	0.12%
2018/02/08	108	48.99	0	0.00	49.00	108	5,034	2.15%	大買/鉅額交易
2018/02/07	8.1	49.48	6	50.03	49.10	2.1	5,038	0.04%
2018/02/06	6	49.60	0	0.00	49.40	6	5,004	0.12%
2018/02/05	1	50.80	0	0.00	50.90	1	5,000	0.02%
2018/02/02	1	50.90	0	0.00	51.30	1	4,943	0.02%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/30	20	51.10	0	0.00	51.10	20	4,856	0.41%
2018/01/29	22	51.15	20	51.60	51.60	2	4,824	0.04%
2018/01/26	1	51.40	0	0.00	51.50	1	4,775	0.02%
2018/01/23	3	51.50	0	0.00	51.70	3	4,688	0.06%
2018/01/22	30	51.83	0	0.00	51.90	30	4,681	0.64%
2018/01/19	1	52.40	0	0.00	52.20	1	4,629	0.02%
2018/01/18	3	52.57	0	0.00	52.40	3	4,583	0.07%
2018/01/17	10	52.40	20	52.55	52.60	-10	4,528	-0.22%
2018/01/15	0	0.00	10	51.70	51.60	-10	4,386	-0.23%
2018/01/09	25	50.98	5	51.20	51.20	20	4,257	0.47%
2018/01/08	10	51.10	10	51.60	51.60	0	4,174	0.00%
2018/01/04	3	51.80	0	0.00	51.60	3	4,086	0.07%
2018/01/03	13	51.70	0	0.00	52.00	13	4,068	0.32%
2018/01/02	5	51.76	0	0.00	51.70	5	4,032	0.12%