正新 (2105)-元大-金華券商分點個股進出

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
46.10
漲跌
--
漲幅
0.00%
成交量
4,856張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正新 (2105)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/04/25	2	46.35	4	46.16	46.10	-2	4,756	-0.04%
2024/04/24	3	46.80	2	46.98	46.10	1	4,755	0.02%
2024/04/23	1	47.10	0	0.00	47.10	1	4,688	0.02%
2024/04/19	1	46.70	1	47.30	46.90	0	4,716	0.00%
2024/04/17	0	0.00	5	48.10	48.00	-5	4,650	-0.11%
2024/04/16	0.3	48.50	6	48.28	48.20	-5.7	4,626	-0.12%
2024/04/12	0	48.90	0	0.00	48.70	0	4,535	0.00%
2024/04/11	1	48.75	6	49.33	49.20	-5	4,517	-0.11%
2024/04/10	1	49.20	0	0.00	49.10	1	4,514	0.02%
2024/04/09	0	0.00	1	49.25	49.65	-1	4,568	-0.02%
2024/04/03	1	48.20	1	48.50	48.70	0	4,588	0.00%
2024/04/02	1	48.60	4	48.58	48.80	-3	4,561	-0.07%
2024/04/01	0	0.00	6	49.95	49.75	-6	4,560	-0.13%
2024/03/29	0	0.00	1	49.80	50.00	-1	4,566	-0.02%
2024/03/28	0	0.00	28	49.62	49.70	-28	4,531	-0.62%
2024/03/27	9	49.94	9	49.82	49.85	0	4,663	0.00%
2024/03/26	1	48.95	1	48.90	48.85	0	4,973	0.00%
2024/03/25	0	0.00	1	48.20	48.15	-1	5,384	-0.02%
2024/03/22	1	48.30	0	0.00	48.10	1	5,850	0.02%
2024/03/21	2	48.75	0	0.00	49.15	2	6,293	0.03%
2024/03/19	4	48.15	2	48.53	47.80	2	6,807	0.03%
2024/03/18	24	49.49	1	49.65	49.50	23	6,858	0.34%
2024/03/15	14	47.50	0	0.00	48.20	14	6,781	0.21%
2024/03/14	0	0.00	1	47.90	47.65	-1	6,721	-0.01%
2024/03/12	0	0.00	0	46.05	46.50	0	6,803	0.00%
2024/03/06	10	45.70	0	0.00	46.05	10	7,524	0.13%
2024/03/05	0	46.20	0	0.00	46.05	0	7,635	0.00%
2024/02/27	0.2	46.30	0	0.00	46.30	0.2	7,785	0.00%
2024/02/20	0	0.00	1	45.80	46.00	-1	8,052	-0.01%
2024/02/16	0	0.00	12.8	46.29	46.55	-12.8	8,334	-0.15%
2024/02/15	0	0.00	1	45.75	45.10	-1	8,361	-0.01%
2024/02/05	0	0.00	1	45.75	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	1	45.65	45.70	-1	8,426	-0.01%
2024/01/30	0	0.00	2	45.05	45.10	-2	8,500	-0.02%
2024/01/29	2	45.00	0	0.00	45.20	2	8,572	0.02%
2024/01/26	0	0.00	1	44.70	44.90	-1	8,578	-0.01%
2024/01/25	0	44.30	0	0.00	44.35	0	8,606	0.00%
2024/01/19	0	0.00	100	42.80	43.15	-100	8,706	-1.15%
2024/01/18	0	0.00	1	42.65	42.35	-1	8,755	-0.01%
2024/01/12	0	0.00	2	43.70	43.75	-2	8,720	-0.02%
2024/01/11	1	43.40	0	0.00	43.60	1	8,766	0.01%
2024/01/10	1	44.10	0	0.00	43.95	1	8,745	0.01%
2024/01/08	0	0.00	3	45.05	45.10	-3	8,839	-0.03%
2024/01/05	0	0.00	1	45.05	45.00	-1	8,912	-0.01%
2024/01/03	0.3	44.75	0	0.00	44.95	0.3	9,315	0.00%
2023/12/26	1	44.60	0	0.00	44.50	1	9,419	0.01%
2023/12/25	3.3	45.17	1	45.10	44.75	2.3	9,438	0.02%
2023/12/22	10	46.50	6	46.70	45.45	4	9,439	0.04%
2023/12/21	0	45.50	3	46.70	47.90	-3	9,287	-0.03%
2023/12/20	35	46.00	0	46.85	47.00	35	8,874	0.39%
2023/12/19	0	0.00	1	46.50	46.25	-1	8,458	-0.01%
2023/12/18	0	0.00	4	46.15	46.60	-4	8,068	-0.05%
2023/12/15	53	45.50	0	0.00	45.35	53	7,684	0.69%
2023/12/14	0	0.00	1	45.55	45.30	-1	7,343	-0.01%
2023/12/13	1.3	45.41	0	0.00	45.00	1.3	7,361	0.02%
2023/12/12	5	46.40	1.1	45.98	46.30	3.9	7,329	0.05%
2023/12/06	1	45.40	1	44.80	45.00	0	7,366	0.00%
2023/12/05	1.1	43.81	0.1	44.30	44.25	1	7,404	0.01%
2023/12/04	4.7	45.37	27	45.62	44.70	-22.3	7,195	-0.31%
2023/12/01	0	0.00	1	46.75	46.50	-1	6,918	-0.01%
2023/11/30	2.3	46.82	1	47.20	47.05	1.3	6,870	0.02%
2023/11/29	1	47.50	2	47.40	47.30	-1	6,788	-0.01%
2023/11/28	4	47.46	13	47.52	47.45	-9	6,868	-0.13%
2023/11/27	3	46.87	0	0.00	46.85	3	6,925	0.04%
2023/11/21	5	45.95	0	46.20	46.10	5	7,189	0.07%
2023/11/20	1	45.50	0	0.00	45.65	1	7,140	0.01%
2023/11/17	0	0.00	0	46.40	46.55	0	7,059	0.00%
2023/11/16	1	45.55	10	45.40	45.90	-9	7,001	-0.13%
2023/11/15	0	0.00	11.1	46.16	46.55	-11.1	6,860	-0.16%
2023/11/14	6	45.68	0	0.00	45.50	6	6,711	0.09%
2023/11/13	5	45.25	0	0.00	45.65	5	6,650	0.08%
2023/11/10	0	0.00	11	44.87	44.80	-11	6,582	-0.17%
2023/11/09	1	44.55	0	0.00	44.80	1	6,546	0.02%
2023/11/08	0	0.00	81	44.95	45.00	-81	6,540	-1.24%
2023/11/06	0	0.00	1	44.85	44.80	-1	6,523	-0.02%
2023/11/02	0	44.00	2	44.25	43.75	-2	6,463	-0.03%
2023/11/01	1	44.15	0	0.00	44.00	1	6,434	0.02%
2023/10/31	1	44.05	2	44.00	44.15	-1	6,443	-0.02%
2023/10/27	0	0.00	1	44.00	43.95	-1	6,430	-0.02%
2023/10/26	3	44.10	0	0.00	43.85	3	6,457	0.05%
2023/10/25	0	0.00	1	43.45	44.00	-1	6,407	-0.02%
2023/10/24	1	42.75	0	0.00	43.00	1	6,363	0.02%
2023/10/19	1	43.00	0	0.00	43.40	1	6,328	0.02%
2023/10/17	0	0.00	1	43.90	43.20	-1	6,268	-0.02%
2023/10/16	0	43.95	0	0.00	44.30	0	6,264	0.00%
2023/10/13	3	44.20	0	0.00	44.15	3	6,248	0.05%
2023/10/11	1	44.60	2.6	44.12	44.80	-1.6	6,100	-0.03%
2023/10/06	0	0.00	1	42.90	43.10	-1	5,908	-0.02%
2023/10/03	1.5	41.97	0	0.00	42.40	1.5	5,940	0.03%
2023/09/28	0.5	42.60	0	0.00	42.50	0.5	5,972	0.01%
2023/09/27	11	42.29	0	0.00	42.45	11	5,992	0.18%
2023/09/26	0	0.00	1	42.75	42.60	-1	6,043	-0.02%
2023/09/25	1	42.35	0	0.00	42.60	1	6,147	0.02%
2023/09/22	0.2	43.33	1	43.40	42.90	-0.8	6,185	-0.01%
2023/09/21	71	42.83	6	42.83	42.60	65	6,147	1.06%
2023/09/20	2.6	43.54	1	43.70	43.40	1.6	6,069	0.03%
2023/09/19	6.5	43.74	0	0.00	43.90	6.5	6,058	0.11%
2023/09/15	0	0.00	44	42.04	42.65	-44	5,870	-0.75%
2023/09/14	0	0.00	3	42.73	42.75	-3	5,794	-0.05%
2023/09/13	18	41.94	1	42.30	42.65	17	5,816	0.29%
2023/09/12	6	41.21	18.1	41.69	41.80	-12.1	5,928	-0.20%
2023/09/11	23	41.55	4	41.49	41.65	19	5,984	0.32%
2023/09/08	4	41.30	8	40.96	41.40	-4	5,956	-0.07%
2023/09/06	0	39.55	0	0.00	39.75	0	5,835	0.00%
2023/09/05	0	0.00	1	39.90	40.00	-1	5,832	-0.02%
2023/09/04	1	40.20	1	40.30	40.10	0	5,843	0.00%
2023/09/01	1	40.40	2	40.40	40.45	-1	5,794	-0.02%
2023/08/30	0	0.00	6	39.66	39.75	-6	5,531	-0.11%
2023/08/29	5	39.37	33.8	38.78	39.55	-28.8	5,428	-0.53%
2023/08/25	1	37.45	0	0.00	37.40	1	5,640	0.02%
2023/08/24	2	37.88	0	0.00	37.85	2	5,661	0.04%
2023/08/18	0	37.70	0.5	37.75	37.75	-0.4	5,780	-0.01%
2023/08/17	1	36.90	1	37.35	37.95	0	5,839	0.00%
2023/08/15	0	0.00	1	37.95	37.95	-1	5,904	-0.02%
2023/08/14	0	0.00	1	37.50	37.45	-1	5,955	-0.02%
2023/08/10	0	0.00	21	37.00	36.90	-21	6,087	-0.34%
2023/08/07	0	0.00	1	37.40	37.35	-1	6,091	-0.02%
2023/08/04	2.2	37.22	0	0.00	37.15	2.2	6,111	0.04%
2023/08/02	0.1	37.40	0	0.00	37.35	0.1	6,103	0.00%
2023/08/01	0.1	38.03	0	0.00	37.90	0.1	6,041	0.00%
2023/07/31	0.1	38.67	0	0.00	38.45	0.1	6,033	0.00%
2023/07/28	1	38.55	1	38.60	38.70	0	6,153	0.00%
2023/07/26	0	38.50	1	38.45	38.35	-1	6,140	-0.02%
2023/07/24	0.1	38.05	0	0.00	38.00	0.1	6,157	0.00%
2023/07/21	0	38.55	0	0.00	38.40	0	6,166	0.00%
2023/07/19	0.1	38.35	9	38.67	38.40	-8.9	6,171	-0.14%
2023/07/18	1.1	39.00	2	39.20	39.15	-0.9	6,127	-0.02%
2023/07/17	0	0.00	0	38.75	39.50	0	6,114	0.00%
2023/07/14	4	39.15	0	0.00	39.15	4	6,074	0.07%
2023/07/13	30.1	39.20	0	0.00	39.10	30.1	6,069	0.50%
2023/07/12	0	39.65	0	0.00	39.70	0	6,059	0.00%
2023/07/11	20.7	39.60	1	39.75	39.75	19.7	6,101	0.32%
2023/07/10	28	39.43	32	39.74	39.45	-4	6,112	-0.07%
2023/07/05	40	39.05	0	0.00	38.95	40	5,979	0.67%
2023/07/04	0.1	39.28	3	39.20	39.20	-2.9	5,923	-0.05%
2023/07/03	26.3	39.45	1	39.40	39.30	25.3	5,856	0.43%
2023/06/30	11.2	40.41	1.1	40.25	40.15	10.1	5,786	0.17%
2023/06/29	6	40.58	6	40.90	41.10	0	5,711	0.00%
2023/06/28	7	40.89	6	40.80	40.75	1	5,743	0.02%
2023/06/27	2	40.98	8	41.17	40.80	-6	5,768	-0.10%
2023/06/26	2	40.90	0	0.00	40.75	2	5,909	0.03%
2023/06/21	1	40.70	2.5	40.76	41.00	-1.5	6,390	-0.02%
2023/06/20	2.1	41.05	0	0.00	41.05	2.1	6,355	0.03%
2023/06/19	0	0.00	4	41.20	41.20	-4	6,291	-0.06%
2023/06/16	6	41.47	0	0.00	41.15	6	6,174	0.10%
2023/06/15	4	40.69	0	40.95	40.55	4	5,878	0.07%
2023/06/14	16	40.24	0	0.00	40.25	16	5,792	0.28%
2023/06/13	7	39.19	20	38.90	39.40	-13	5,689	-0.23%
2023/06/12	0	39.05	0	0.00	38.85	0	5,626	0.00%
2023/06/08	1.1	38.56	0	0.00	38.55	1.1	5,569	0.02%
2023/06/05	1	39.35	0	0.00	38.80	1	5,535	0.02%
2023/06/02	2	38.88	16	39.02	39.10	-14	5,501	-0.25%
2023/06/01	14	37.83	0	0.00	37.85	14	5,443	0.26%
2023/05/31	0	0.00	1	39.85	39.00	-1	5,339	-0.02%
2023/05/30	0	0.00	0.3	39.90	39.80	-0.3	4,973	-0.01%
2023/05/29	0	0.00	1	39.65	39.60	-1	4,950	-0.02%
2023/05/26	6	39.49	0	0.00	39.50	6	4,994	0.12%
2023/05/25	0	0.00	1	39.95	39.90	-1	4,979	-0.02%
2023/05/24	0	0.00	2.1	39.50	39.80	-2.1	4,942	-0.04%
2023/05/23	0	40.01	2	40.20	39.95	-2	4,911	-0.04%
2023/05/22	1	40.45	0	0.00	40.50	1	4,841	0.02%
2023/05/19	11	40.29	2	40.10	40.15	9	4,785	0.19%
2023/05/18	1	39.85	1	39.85	40.00	0	4,717	0.00%
2023/05/17	0	0.00	5	39.50	39.80	-5	4,637	-0.11%
2023/05/16	13	39.24	1	39.15	39.75	12	4,545	0.26%
2023/05/15	0	0.00	2	38.73	38.90	-2	4,385	-0.05%
2023/05/12	2	38.35	0	0.00	38.50	2	4,346	0.05%
2023/05/11	2	38.35	0	0.00	38.55	2	4,328	0.05%
2023/05/10	0	0.00	1	38.70	38.70	-1	4,325	-0.02%
2023/05/09	1	38.30	5	38.55	38.40	-4	4,345	-0.09%
2023/05/08	0	0.00	3	38.60	38.60	-3	4,379	-0.07%
2023/05/05	3.3	38.83	0	0.00	38.40	3.3	4,375	0.08%
2023/05/04	7	38.81	3	38.62	38.80	4	4,338	0.09%
2023/05/03	1	37.75	5	37.91	37.85	-4	4,181	-0.10%
2023/05/02	6	37.80	6	37.99	37.95	0	4,217	0.00%
2023/04/28	5	37.70	0	0.00	37.80	5	4,273	0.12%
2023/04/27	1	37.00	0	0.00	37.50	1	4,251	0.02%
2023/04/25	0.1	37.01	2	37.40	36.95	-1.9	4,220	-0.04%
2023/04/24	1	36.95	8	37.10	37.15	-7	4,179	-0.17%
2023/04/21	1	37.00	0	0.00	36.90	1	4,181	0.02%
2023/04/20	8	37.03	2	36.95	36.90	6	4,174	0.14%
2023/04/19	15	37.27	0	0.00	37.40	15	4,191	0.36%
2023/04/18	32	37.35	122	37.37	37.40	-90	4,153	-2.17%	大賣/
2023/04/17	3	37.95	2	37.75	37.90	1	4,106	0.02%
2023/04/14	53	38.17	5.2	37.93	38.00	47.8	4,047	1.18%
2023/04/13	7	37.41	4	37.41	37.30	3	3,959	0.08%
2023/04/12	2	37.68	33	37.69	37.75	-31	3,885	-0.80%
2023/04/11	5	37.15	2	37.15	37.10	3	3,792	0.08%
2023/04/10	4	37.18	1	37.25	37.15	3	3,765	0.08%
2023/04/07	2	36.75	11	36.71	36.80	-9	3,711	-0.24%
2023/04/06	31	36.54	3	36.32	36.25	28	3,686	0.76%
2023/03/31	3	36.63	1	37.05	36.55	2	3,645	0.05%
2023/03/30	8.1	36.44	9	36.69	36.55	-0.9	3,557	-0.03%
2023/03/29	1	36.20	0	0.00	36.55	1	3,540	0.03%
2023/03/28	7	36.02	207	35.90	35.95	-200	3,482	-5.74%	大賣/鉅額交易
2023/03/27	23	36.86	8	36.55	36.20	15	3,425	0.44%
2023/03/24	16	37.29	10	37.65	37.65	6	3,235	0.19%
2023/03/23	1	34.50	1	34.75	34.95	0	2,687	0.00%
2023/03/22	0	0.00	1	34.50	34.65	-1	2,670	-0.04%
2023/03/21	4	34.28	0	0.00	34.25	4	2,696	0.15%
2023/03/20	2	34.10	0	0.00	34.05	2	2,691	0.07%
2023/03/16	0	0.00	0.2	34.20	34.05	-0.2	2,633	-0.01%
2023/03/14	0	0.00	6	34.30	34.30	-6	2,618	-0.23%
2023/03/13	1	34.30	0	0.00	34.65	1	2,609	0.04%
2023/03/09	2	34.85	0	0.00	34.60	2	2,642	0.08%
2023/03/07	2	35.00	0	0.00	34.95	2	2,691	0.07%
2023/03/06	0	0.00	1	34.95	35.10	-1	2,698	-0.04%
2023/03/03	0	0.00	1.3	34.44	34.40	-1.3	2,662	-0.05%
2023/03/01	2	34.15	0	0.00	34.00	2	2,684	0.07%
2023/02/24	2	34.65	0	0.00	34.25	2	2,630	0.08%
2023/02/23	0	0.00	1	35.00	34.85	-1	2,545	-0.04%
2023/02/22	2	34.68	0	0.00	34.60	2	2,526	0.08%
2023/02/21	0	0.00	1	34.85	35.05	-1	2,524	-0.04%
2023/02/20	0.2	34.65	0	0.00	34.60	0.2	2,503	0.01%
2023/02/09	0	0.00	1	33.95	33.90	-1	2,706	-0.04%
2023/02/07	0.2	34.01	50	34.15	34.00	-49.8	2,683	-1.85%
2023/02/06	1	34.30	0	0.00	34.15	1	2,643	0.04%
2023/01/31	0	0.00	2	34.70	34.50	-2	2,718	-0.07%
2023/01/09	0	0.00	10	34.70	34.75	-10	2,948	-0.34%
2023/01/05	10	34.45	0	0.00	34.45	10	3,003	0.33%
2023/01/04	7	34.20	0	0.00	34.20	7	3,035	0.23%
2023/01/03	43	33.75	0	0.00	34.10	43	3,114	1.38%
2022/12/27	0	0.00	1	34.30	34.20	-1	3,307	-0.03%
2022/12/21	1	33.70	0	0.00	33.60	1	3,770	0.03%
2022/12/14	20	34.60	32	34.63	34.55	-12	4,494	-0.27%
2022/12/09	0	0.00	3	34.95	35.00	-3	5,259	-0.06%
2022/12/05	0	0.00	21	35.00	34.60	-21	6,213	-0.34%
2022/12/02	0.3	34.90	2	34.80	34.90	-1.7	6,221	-0.03%
2022/12/01	0	0.00	19	34.58	34.55	-19	6,223	-0.31%
2022/11/28	0	34.08	0	0.00	33.95	0	6,121	0.00%
2022/11/24	1	34.15	1	34.05	34.25	0	6,164	0.00%
2022/11/18	0	0.00	52	33.62	33.50	-52	6,206	-0.84%
2022/11/17	1	33.70	0	0.00	33.75	1	6,205	0.02%
2022/11/14	0	0.00	2	34.05	34.20	-2	6,154	-0.03%
2022/11/10	0	0.00	19	33.15	33.05	-19	6,081	-0.31%
2022/10/21	0	0.00	1	32.00	32.00	-1	6,274	-0.02%
2022/10/19	1	33.50	1	34.15	33.50	0	6,021	0.00%
2022/10/17	1	33.40	0	0.00	34.00	1	6,113	0.02%
2022/10/14	5	34.18	0	0.00	34.10	5	6,106	0.08%
2022/10/06	1	35.75	0	0.00	35.80	1	6,159	0.02%
2022/10/03	0	0.00	9	35.40	35.00	-9	6,085	-0.15%
2022/09/30	3.2	35.54	0	0.00	35.70	3.2	6,141	0.05%
2022/09/29	5	36.27	5	36.55	36.40	0	6,023	0.00%
2022/09/28	1	36.30	0	0.00	36.30	1	5,964	0.02%
2022/09/27	11	36.92	0	0.00	37.05	11	5,867	0.19%
2022/09/26	0	0.00	17	36.74	36.95	-17	5,802	-0.29%
2022/09/23	5	38.10	4	37.55	37.35	1	5,675	0.02%
2022/09/22	8	38.74	35	38.73	38.80	-27	5,493	-0.49%
2022/09/21	5	39.32	2	39.18	39.25	3	5,417	0.06%
2022/09/20	38	39.57	8	39.65	39.60	30	5,266	0.57%
2022/09/19	2	39.10	3	39.00	39.45	-1	5,117	-0.02%
2022/09/16	3	38.80	3	38.45	39.50	0	4,957	0.00%
2022/09/15	9	38.71	21	38.37	38.40	-12	4,576	-0.26%
2022/09/14	26	37.41	31	37.60	37.70	-5	4,040	-0.12%
2022/09/13	20	35.48	1	35.90	35.95	19	3,724	0.51%
2022/09/12	0	0.00	1	34.95	35.20	-1	3,641	-0.03%
2022/09/05	0	34.70	0	0.00	34.65	0	3,731	0.00%
2022/09/01	1	34.90	0	0.00	35.00	1	3,754	0.03%
2022/08/31	0	0.00	1	35.20	35.45	-1	3,747	-0.03%
2022/08/29	1	34.65	0	0.00	34.55	1	3,733	0.03%
2022/08/18	1	35.20	0	0.00	35.50	1	4,097	0.02%
2022/08/17	5	35.75	0	0.00	35.60	5	4,128	0.12%
2022/08/12	8	35.07	1	35.05	35.20	7	4,089	0.17%
2022/08/11	20	34.79	0	0.00	34.75	20	4,032	0.50%
2022/08/05	5	34.95	0	0.00	35.00	5	4,001	0.12%
2022/08/04	3	34.88	0	0.00	34.50	3	4,021	0.07%
2022/08/02	4	35.74	3	35.80	35.80	1	3,958	0.03%
2022/08/01	5	36.20	1	36.10	36.10	4	3,941	0.10%
2022/07/29	0	0.00	0.4	35.40	35.45	-0.4	3,918	-0.01%
2022/07/26	0	0.00	1	35.10	35.20	-1	3,903	-0.03%
2022/07/22	1	35.75	0	0.00	35.60	1	3,851	0.03%
2022/07/20	5	35.80	5	36.45	35.80	0	3,799	0.00%
2022/07/19	25	36.80	1	36.60	36.65	24	3,781	0.63%
2022/07/18	32	36.45	1	36.60	36.60	31	3,752	0.83%
2022/07/15	15	36.37	0	0.00	36.30	15	3,706	0.40%
2022/07/14	0	0.00	5	35.90	36.05	-5	3,698	-0.14%
2022/07/08	1	36.45	1	35.95	36.10	0	3,582	0.00%
2022/06/28	0	0.00	2	35.70	35.70	-2	3,479	-0.06%
2022/06/23	0	0.00	1	35.05	35.10	-1	3,521	-0.03%
2022/06/21	0	0.00	3	34.70	34.95	-3	3,511	-0.09%
2022/06/20	1	34.05	0	0.00	33.75	1	3,500	0.03%
2022/06/17	1	34.65	0	0.00	34.40	1	3,477	0.03%
2022/06/16	0	0.00	6	35.14	34.85	-6	3,401	-0.18%
2022/06/15	0	0.00	1	35.00	35.05	-1	3,443	-0.03%
2022/06/13	1	34.70	0	0.00	34.70	1	3,498	0.03%
2022/06/09	0	0.00	6	35.80	35.75	-6	3,502	-0.17%
2022/06/08	0	0.00	3	35.85	35.80	-3	3,487	-0.09%
2022/06/06	0	0.00	1	35.65	35.70	-1	3,470	-0.03%
2022/06/02	0	0.00	3	35.20	35.50	-3	3,526	-0.09%
2022/06/01	2	35.65	1	35.30	35.25	1	3,623	0.03%
2022/05/31	0	0.00	1	35.10	35.55	-1	3,606	-0.03%
2022/05/30	2	35.20	0	0.00	35.30	2	3,395	0.06%
2022/05/27	0	0.00	1	34.70	34.75	-1	3,357	-0.03%
2022/05/25	0	0.00	1	34.25	34.50	-1	3,454	-0.03%
2022/05/24	1	33.90	0	0.00	33.85	1	3,508	0.03%
2022/05/23	20	33.80	20	34.01	33.95	0	3,506	0.00%
2022/05/20	5	34.34	1	34.80	34.40	4	3,522	0.11%
2022/05/17	0	0.00	2	33.93	34.30	-2	3,494	-0.06%
2022/05/10	1	33.20	1	33.20	33.25	0	3,543	0.00%
2022/05/06	1	33.70	29	33.72	33.70	-28	3,626	-0.77%
2022/04/29	1	33.55	1	33.75	33.45	0	3,837	0.00%
2022/04/28	30	33.40	0	0.00	33.50	30	3,881	0.77%
2022/04/27	3	33.35	150	33.42	33.40	-147	3,860	-3.81%	大賣/鉅額交易
2022/04/25	1	33.90	0	0.00	33.80	1	3,857	0.03%
2022/04/21	21	34.57	0	0.00	34.55	21	3,847	0.55%
2022/04/20	1	34.10	0	0.00	34.15	1	3,889	0.03%
2022/04/18	27	34.30	2	34.10	34.05	25	3,924	0.64%
2022/04/15	7	34.29	5	34.32	34.25	2	3,938	0.05%
2022/04/14	1	34.65	0	0.00	34.75	1	3,966	0.03%
2022/04/13	5	34.85	0	0.00	34.80	5	4,006	0.12%
2022/04/11	2	34.50	0	0.00	34.40	2	4,054	0.05%
2022/04/08	1	35.10	2	35.00	35.00	-1	4,056	-0.02%
2022/04/06	0	35.50	0	0.00	35.65	0	4,126	0.00%
2022/04/01	0	0.00	2	35.55	35.90	-2	4,226	-0.05%
2022/03/31	4	35.68	0	0.00	35.45	4	4,354	0.09%
2022/03/30	4	35.46	5	35.56	35.30	-1	4,321	-0.02%
2022/03/24	3	35.05	1	35.05	35.05	2	4,304	0.05%
2022/03/23	6	35.40	2	35.50	35.50	4	4,354	0.09%
2022/03/22	2	35.40	0	0.00	35.55	2	4,369	0.05%
2022/03/21	1	35.50	1	35.55	35.60	0	4,402	0.00%
2022/03/17	3	35.00	2	35.20	35.00	1	4,474	0.02%
2022/03/16	2	34.43	0	0.00	34.85	2	4,587	0.04%
2022/03/11	2	34.50	0	0.00	34.50	2	5,019	0.04%
2022/03/10	0	0.00	1	34.60	34.80	-1	5,074	-0.02%
2022/03/07	1	34.10	0	0.00	34.20	1	5,080	0.02%
2022/03/04	0	35.20	0	0.00	35.05	0	5,129	0.00%
2022/03/02	1	35.40	0	0.00	35.40	1	5,195	0.02%
2022/03/01	0	35.50	1	35.50	35.65	-1	5,198	-0.02%
2022/02/25	2	34.83	1	35.30	35.60	1	5,207	0.02%
2022/02/24	1	35.15	0	0.00	35.05	1	5,142	0.02%
2022/02/22	1	35.80	0	0.00	35.80	1	5,118	0.02%
2022/02/21	0	0.00	1	36.05	36.40	-1	5,111	-0.02%
2022/02/18	0	36.13	0	0.00	35.95	0	5,107	0.00%
2022/02/17	2	36.05	0.4	36.20	36.30	1.6	5,115	0.03%
2022/02/16	0	0.00	1	35.60	35.60	-1	5,102	-0.02%
2022/02/15	1	35.20	0	0.00	35.15	1	5,129	0.02%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/09	0	36.35	1	36.35	36.35	-1	5,230	-0.02%
2022/02/07	0	0.00	1	36.00	36.10	-1	5,196	-0.02%
2022/01/25	0	0.00	1	34.55	34.55	-1	5,130	-0.02%
2022/01/19	1.2	35.50	0	0.00	35.35	1.2	5,164	0.02%
2022/01/14	0	0.00	2	35.30	35.40	-2	5,163	-0.04%
2022/01/12	1	35.90	0	0.00	36.00	1	5,146	0.02%
2022/01/11	4	35.93	2	35.75	35.90	2	5,132	0.04%
2022/01/07	0	0.00	12	35.40	35.35	-12	5,124	-0.23%
2022/01/04	0	0.00	1	35.65	35.90	-1	5,108	-0.02%
2022/01/03	1	35.90	0	0.00	35.85	1	5,109	0.02%
2021/12/29	1	36.30	0	0.00	36.55	1	5,126	0.02%
2021/12/28	28	36.94	10	36.75	36.65	18	5,134	0.35%
2021/12/27	3	37.05	3.4	36.98	37.20	-0.4	5,044	-0.01%
2021/12/24	0.2	35.90	0	0.00	36.05	0.2	4,997	0.00%
2021/12/23	1.2	35.83	0	0.00	35.80	1.2	5,072	0.02%
2021/12/22	0	0.00	1	35.95	35.90	-1	5,202	-0.02%
2021/12/20	0	0.00	1	35.90	35.50	-1	5,264	-0.02%
2021/12/16	2	35.53	0	0.00	35.55	2	5,262	0.04%
2021/12/15	0	0.00	4	35.65	35.70	-4	5,344	-0.07%
2021/12/13	0	0.00	1	36.05	36.10	-1	5,381	-0.02%
2021/12/10	2	36.18	0.1	35.90	35.85	1.9	5,435	0.03%
2021/12/09	10	36.12	6.2	36.12	36.55	3.8	5,388	0.07%
2021/12/08	1	35.20	1	35.00	35.20	0	5,085	0.00%
2021/12/07	1	34.55	1	34.45	34.50	0	4,993	0.00%
2021/12/06	1	34.85	1	34.85	34.85	0	5,066	0.00%
2021/12/03	6	34.28	6	34.08	34.05	0	5,181	0.00%
2021/12/02	0.1	33.85	0	0.00	34.10	0.1	5,200	0.00%
2021/12/01	0	33.75	0	0.00	33.65	0	5,197	0.00%
2021/11/29	100	34.15	2	34.00	34.00	98	5,045	1.94%
2021/11/25	0	0.00	2.4	34.99	34.90	-2.4	5,090	-0.05%
2021/11/24	0	0.00	1.6	34.98	35.10	-1.6	5,171	-0.03%
2021/11/23	1	34.55	1	34.60	34.50	0	5,182	0.00%
2021/11/18	20	34.50	0	0.00	34.50	20	5,349	0.37%
2021/11/17	0	34.70	0	0.00	34.45	0	5,361	0.00%
2021/11/11	0	0.00	2	34.30	34.30	-2	5,810	-0.03%
2021/11/09	146	35.02	0	0.00	35.20	146	5,850	2.50%	大買/鉅額交易
2021/11/08	0	0.00	1	34.80	34.80	-1	5,916	-0.02%
2021/11/01	1	34.20	1	34.50	34.45	0	5,893	0.00%
2021/10/26	2	35.30	2	35.20	35.20	0	5,851	0.00%
2021/10/25	0	0.00	1	35.00	35.15	-1	5,816	-0.02%
2021/10/19	3	34.80	0	0.00	34.90	3	5,772	0.05%
2021/10/18	0	0.00	2	35.05	34.90	-2	5,762	-0.03%
2021/10/15	0.1	34.80	0	0.00	34.85	0.1	5,770	0.00%
2021/10/13	101	34.00	0	0.00	33.85	101	5,867	1.72%	大買/鉅額交易
2021/10/07	0	0.00	2	34.90	34.90	-2	5,867	-0.03%
2021/10/06	4	34.10	0	0.00	34.10	4	5,881	0.07%
2021/10/05	1	34.10	0	0.00	34.20	1	5,836	0.02%
2021/10/04	0.1	34.80	0	0.00	34.65	0.1	5,850	0.00%
2021/10/01	0.1	35.03	0	0.00	35.00	0.1	5,851	0.00%
2021/09/30	0.1	35.61	0	0.00	35.50	0.1	5,747	0.00%
2021/09/29	1.2	35.28	1	35.25	35.25	0.2	5,680	0.00%
2021/09/28	2	35.93	1	35.95	35.90	1	5,564	0.02%
2021/09/24	2	35.80	1	35.60	35.60	1	5,567	0.02%
2021/09/23	2	35.58	1	35.85	35.60	1	5,511	0.02%
2021/09/22	0.1	35.50	0	0.00	35.40	0.1	5,509	0.00%
2021/09/17	4	36.28	0	0.00	36.15	4	5,446	0.07%
2021/09/16	0.2	36.55	0	0.00	36.40	0.2	5,456	0.00%
2021/09/15	70	37.08	3	37.13	37.00	67	5,567	1.20%
2021/09/14	2.2	37.10	42	36.81	37.35	-39.8	5,544	-0.72%
2021/09/13	3	36.35	1	36.35	36.50	2	5,496	0.04%
2021/09/10	2	36.28	1	36.20	36.25	1	5,560	0.02%
2021/09/09	1	36.10	5	36.19	36.25	-4	5,878	-0.07%
2021/09/08	43	35.81	0	0.00	35.80	43	5,826	0.74%
2021/09/02	0	0.00	3	37.20	36.80	-3	5,747	-0.05%
2021/08/31	2	36.73	0	0.00	37.25	2	5,739	0.03%
2021/08/30	4	36.76	0	0.00	37.05	4	5,668	0.07%
2021/08/27	0	0.00	3	38.17	38.15	-3	5,597	-0.05%
2021/08/26	1.1	37.70	1	37.60	37.50	0.1	5,564	0.00%
2021/08/25	1	37.75	1	38.00	37.95	0	5,540	0.00%
2021/08/24	7	37.81	4	37.68	37.60	3	5,472	0.05%
2021/08/23	0	0.00	1	38.00	38.05	-1	5,436	-0.02%
2021/08/20	4	37.69	2	38.08	37.55	2	5,522	0.04%
2021/08/19	3	38.12	2	38.70	37.60	1	5,620	0.02%
2021/08/18	4.1	37.82	0	0.00	37.80	4.1	5,554	0.07%
2021/08/17	1	38.50	0	0.00	38.40	1	5,420	0.02%
2021/08/13	0	0.00	1	40.20	40.30	-1	5,353	-0.02%
2021/08/12	3.1	40.57	0	0.00	40.65	3.1	5,414	0.06%
2021/08/09	1	42.90	0	0.00	42.50	1	5,608	0.02%
2021/08/06	0	0.00	2	43.30	43.10	-2	5,689	-0.04%
2021/07/30	1	43.25	0	0.00	43.10	1	6,426	0.02%
2021/07/22	2	44.30	0.5	44.10	44.05	1.5	7,643	0.02%
2021/07/21	5	43.60	0	0.00	43.80	5	7,805	0.06%
2021/07/20	0	0.00	1	44.00	43.85	-1	7,942	-0.01%
2021/07/14	1	44.65	5	43.97	43.85	-4	9,886	-0.04%
2021/07/09	0	44.70	6	44.45	44.70	-6	10,836	-0.06%
2021/07/08	0.1	45.10	1	44.85	45.15	-0.9	10,863	-0.01%
2021/07/07	2	45.10	0	0.00	45.00	2	10,870	0.02%
2021/07/01	2.1	46.45	0	0.00	46.30	2.1	10,943	0.02%
2021/06/29	2	46.73	0	0.00	46.60	2	11,003	0.02%
2021/06/28	2.2	47.21	2	46.98	47.00	0.2	11,123	0.00%
2021/06/25	5.2	47.66	1	47.45	47.35	4.2	11,196	0.04%
2021/06/24	5	47.31	4	47.64	47.45	1	11,235	0.01%
2021/06/22	0	0.00	1	44.95	44.95	-1	11,173	-0.01%
2021/06/21	1	44.40	1	44.20	44.30	0	11,334	0.00%
2021/06/17	1	45.05	0	0.00	45.30	1	11,002	0.01%
2021/06/16	0.1	45.30	0.7	45.55	45.50	-0.6	11,021	-0.01%
2021/06/15	1	46.00	0	0.00	45.65	1	11,061	0.01%
2021/06/11	0	46.50	0	0.00	46.35	0	11,112	0.00%
2021/06/07	1	47.00	0	0.00	46.40	1	11,102	0.01%
2021/06/04	0	0.00	2	47.85	47.65	-2	11,091	-0.02%
2021/06/03	0	0.00	0	48.40	48.00	0	11,101	0.00%
2021/06/02	2	48.23	2	47.90	48.20	0	11,144	0.00%
2021/06/01	0	46.80	0	0.00	47.00	0	11,095	0.00%
2021/05/31	2	47.18	4	47.05	46.65	-2	11,201	-0.02%
2021/05/28	2	47.65	1	48.30	47.40	1	11,297	0.01%
2021/05/26	0	0.00	2	46.05	46.25	-2	11,197	-0.02%
2021/05/25	4	45.35	4	45.80	46.30	0	11,152	0.00%
2021/05/24	0	0.00	1	44.40	44.60	-1	11,108	-0.01%
2021/05/21	2	45.00	0	0.00	44.35	2	11,218	0.02%
2021/05/20	2	44.05	1	44.80	44.20	1	11,167	0.01%
2021/05/19	0	0.00	1	43.85	43.55	-1	11,092	-0.01%
2021/05/18	2	42.48	1	43.55	43.75	1	11,075	0.01%
2021/05/17	4	41.45	4	41.60	41.30	0	11,014	0.00%
2021/05/13	2	44.00	5	44.63	43.90	-3	10,697	-0.03%
2021/05/12	3	47.10	20	45.68	45.00	-17	10,559	-0.16%
2021/05/11	9	49.07	1	48.60	48.60	8	10,379	0.08%
2021/05/10	6	51.55	3	51.63	51.50	3	10,201	0.03%
2021/05/07	2.1	50.80	2	51.15	51.00	0.1	10,178	0.00%
2021/05/06	2	50.70	1	50.50	50.70	1	10,138	0.01%
2021/05/05	6	50.32	1	50.50	49.50	5	9,970	0.05%
2021/05/04	8	51.39	9	52.03	51.10	-1	9,745	-0.01%
2021/05/03	5	52.40	0	0.00	52.50	5	9,553	0.05%
2021/04/29	5	53.86	0	0.00	54.10	5	9,387	0.05%
2021/04/28	15	55.33	7	55.51	55.50	8	9,117	0.09%
2021/04/27	9	55.97	10	56.02	56.10	-1	9,030	-0.01%
2021/04/26	7.1	56.82	5	56.92	57.00	2.1	8,914	0.02%
2021/04/23	10	55.24	19	54.79	56.30	-9	8,784	-0.10%
2021/04/22	16	57.96	8	58.10	56.10	8	8,588	0.09%
2021/04/21	9	56.96	3	56.77	57.10	6	8,128	0.07%
2021/04/20	62	56.33	50	57.64	56.50	12	7,741	0.16%
2021/04/19	16	53.63	14	53.92	53.80	2	6,858	0.03%
2021/04/16	18	51.43	16.4	51.62	51.70	1.6	6,557	0.02%
2021/04/15	17	51.02	63	49.96	51.20	-46	6,355	-0.72%
2021/04/14	41	47.83	0	0.00	48.15	41	5,976	0.69%
2021/04/13	0	0.00	4	48.00	47.30	-4	6,072	-0.07%
2021/04/12	4	48.03	0	0.00	47.80	4	6,202	0.06%
2021/04/09	7	48.00	0	0.00	48.00	7	6,238	0.11%
2021/04/07	0	0.00	7	47.10	47.30	-7	6,163	-0.11%
2021/04/01	1	47.45	0	0.00	47.45	1	6,115	0.02%
2021/03/31	0	0.00	11	47.39	48.20	-11	6,045	-0.18%
2021/03/30	1	46.65	0	0.00	47.50	1	5,882	0.02%
2021/03/29	0	0.00	3.1	46.51	47.00	-3.1	5,788	-0.05%
2021/03/25	3	45.50	0	0.00	45.75	3	5,709	0.05%
2021/03/24	0	0.00	4	45.85	46.40	-4	5,620	-0.07%
2021/03/23	0	0.00	1	44.85	44.75	-1	5,436	-0.02%
2021/03/19	2	44.00	0	0.00	44.20	2	5,493	0.04%
2021/03/18	6	45.50	0	0.00	45.00	6	5,476	0.11%
2021/03/17	3	44.95	0	0.00	44.70	3	5,413	0.06%
2021/03/12	3	43.90	0	0.00	44.00	3	5,608	0.05%
2021/03/11	0	0.00	1.1	44.05	43.85	-1.1	5,662	-0.02%
2021/03/08	0	0.00	1	43.30	43.45	-1	5,736	-0.02%
2021/03/05	1.1	42.96	0	0.00	42.95	1.1	5,802	0.02%
2021/03/04	0	43.70	0	0.00	43.55	0	5,959	0.00%
2021/03/03	0	43.80	0	0.00	43.85	0	5,920	0.00%
2021/02/26	1	42.80	1	43.15	43.15	0	5,890	0.00%
2021/02/25	0	0.00	4	44.50	44.45	-4	5,794	-0.07%
2021/02/24	0	0.00	4	44.40	44.40	-4	5,882	-0.07%
2021/02/23	0	0.00	9	44.06	44.65	-9	6,035	-0.15%
2021/02/22	11	43.35	11	43.39	43.60	0	6,028	0.00%
2021/02/05	1	41.80	0.4	41.90	41.80	0.6	6,269	0.01%
2021/02/02	0	0.00	3	42.15	42.25	-3	6,570	-0.05%
2021/01/29	1	40.05	1	39.95	39.95	0	6,608	0.00%
2021/01/27	0	0.00	3	41.60	41.40	-3	6,668	-0.04%
2021/01/20	3	41.83	1	42.00	41.60	2	6,659	0.03%
2021/01/15	1	43.00	1	43.40	43.05	0	6,497	0.00%
2021/01/14	1	43.10	1	43.30	43.10	0	6,468	0.00%
2021/01/13	4	43.41	0.5	43.50	43.30	3.5	6,412	0.05%
2021/01/12	1	43.30	0	0.00	43.05	1	6,351	0.02%
2021/01/11	4	43.14	0	0.00	43.55	4	6,308	0.06%
2021/01/08	1	43.00	0	0.00	43.60	1	6,269	0.02%
2021/01/07	5	42.35	16	42.60	42.85	-11	6,170	-0.18%
2021/01/06	8	42.06	11	41.29	41.35	-3	6,075	-0.05%
2021/01/05	6	43.30	6.1	42.88	42.80	-0.1	5,880	0.00%
2021/01/04	1	43.10	1	43.35	44.40	0	5,711	0.00%
2020/12/30	1	43.85	2	43.70	44.10	-1	5,627	-0.02%
2020/12/29	1	43.50	1	43.80	43.35	0	5,619	0.00%
2020/12/23	0	0.00	1	43.35	43.35	-1	5,735	-0.02%
2020/12/22	1.5	43.97	3	43.80	43.05	-1.5	5,733	-0.03%
2020/12/21	4	44.28	12	44.58	44.65	-8	5,756	-0.14%
2020/12/18	1	45.05	1	45.20	45.10	0	5,733	0.00%
2020/12/17	2	45.05	1	45.30	45.50	1	5,731	0.02%
2020/12/16	0	0.00	1	45.15	45.70	-1	5,727	-0.02%
2020/12/15	6	44.99	2	44.85	44.80	4	5,641	0.07%
2020/12/14	2	45.15	41	44.54	45.15	-39	5,592	-0.70%
2020/12/11	3	44.73	12	44.49	44.35	-9	5,524	-0.16%
2020/12/10	22	44.69	3	44.90	44.80	19	5,539	0.34%
2020/12/09	9	44.92	4.4	45.21	45.30	4.6	5,503	0.08%
2020/12/08	14	45.03	28	44.74	45.45	-14	5,469	-0.26%
2020/12/07	1	43.75	18	43.73	43.80	-17	5,351	-0.32%
2020/12/04	0	0.00	3	43.60	43.70	-3	5,386	-0.06%
2020/12/03	5	43.11	7	43.07	43.30	-2	5,370	-0.04%
2020/12/02	53	43.26	3	43.38	43.20	50	5,391	0.93%
2020/12/01	8	43.44	18	43.48	43.50	-10	5,425	-0.18%
2020/11/30	1	43.00	5	43.11	42.50	-4	5,374	-0.07%
2020/11/27	4	43.09	3	43.20	43.20	1	5,260	0.02%
2020/11/26	4.1	43.27	12	43.25	43.20	-7.9	5,288	-0.15%
2020/11/25	3.5	42.94	22	43.15	43.00	-18.5	5,393	-0.34%
2020/11/24	2	42.53	14	42.98	42.75	-12	5,366	-0.22%
2020/11/23	4	43.54	10.5	43.82	43.30	-6.5	5,316	-0.12%
2020/11/20	1	42.95	20	42.88	43.25	-19	5,180	-0.37%
2020/11/19	3	41.75	0	0.00	41.80	3	4,947	0.06%
2020/11/18	65	41.07	1	41.10	41.05	64	4,859	1.32%
2020/11/17	0	0.00	1	40.00	40.35	-1	4,780	-0.02%
2020/11/16	20	39.90	0	0.00	39.95	20	4,811	0.42%
2020/11/13	1.5	40.30	2	40.95	39.95	-0.5	4,820	-0.01%
2020/11/11	5	39.00	35	39.47	40.00	-30	4,888	-0.61%
2020/11/10	0	0.00	1	38.55	38.60	-1	4,971	-0.02%
2020/11/06	0	0.00	1	38.25	38.25	-1	5,078	-0.02%
2020/11/05	1	38.00	2	37.80	38.00	-1	5,174	-0.02%
2020/11/04	1	37.45	0	0.00	37.50	1	5,080	0.02%
2020/10/30	1	35.90	0	0.00	36.10	1	5,225	0.02%
2020/10/29	0	0.00	1	36.60	36.35	-1	5,303	-0.02%
2020/10/28	0	0.00	0.5	37.05	37.10	-0.5	5,346	-0.01%
2020/10/27	6	37.42	0	0.00	37.45	6	5,352	0.11%
2020/10/22	0	0.00	2.2	36.94	36.70	-2.2	5,425	-0.04%
2020/10/13	0	0.00	2	37.50	37.20	-2	5,812	-0.03%
2020/10/12	0	0.00	3	37.40	37.70	-3	5,962	-0.05%
2020/10/08	0.1	37.80	0	0.00	37.85	0.1	6,042	0.00%
2020/10/07	2	37.88	0	0.00	38.00	2	6,085	0.03%
2020/10/06	1	38.15	0	0.00	38.00	1	6,125	0.02%
2020/10/05	0.1	37.90	1	38.00	37.90	-0.9	6,147	-0.01%
2020/09/30	1	37.00	5	37.25	36.90	-4	6,153	-0.07%
2020/09/29	1.1	37.20	0	0.00	37.20	1.1	6,259	0.02%
2020/09/28	0.2	36.50	0	0.00	36.70	0.2	6,259	0.00%
2020/09/25	2	36.15	1	35.80	36.00	1	6,273	0.02%
2020/09/24	3	35.80	0	0.00	35.70	3	6,256	0.05%
2020/09/11	0	0.00	4	38.20	37.90	-4	6,237	-0.06%
2020/09/09	0	0.00	2	38.25	38.45	-2	6,266	-0.03%
2020/09/08	1	37.65	0	0.00	37.50	1	6,182	0.02%
2020/09/07	3	37.08	0	0.00	37.25	3	6,152	0.05%
2020/09/04	1	35.50	0	0.00	36.10	1	6,136	0.02%
2020/08/31	2	36.40	0	0.00	36.00	2	5,954	0.03%
2020/08/26	2	37.78	1	37.80	37.75	1	5,800	0.02%
2020/08/25	0.4	37.70	2	37.93	37.65	-1.6	5,843	-0.03%
2020/08/24	1	37.45	0	0.00	37.65	1	6,080	0.02%
2020/08/21	0	0.00	1	37.90	38.10	-1	6,084	-0.02%
2020/08/20	1	37.10	4	36.81	37.45	-3	6,072	-0.05%
2020/08/19	1	38.70	3	38.50	38.40	-2	5,995	-0.03%
2020/08/18	1	38.25	0	0.00	39.00	1	5,938	0.02%
2020/08/17	6	39.03	0	0.00	38.75	6	5,860	0.10%
2020/08/14	4	38.29	3	38.38	38.65	1	5,618	0.02%
2020/08/13	0	0.00	1	37.50	37.75	-1	5,386	-0.02%
2020/08/12	0	0.00	3	36.70	36.35	-3	5,277	-0.06%
2020/08/11	8	36.80	8	36.65	36.65	0	5,220	0.00%
2020/08/10	0	0.00	1	35.75	35.40	-1	5,063	-0.02%
2020/08/06	0	0.00	1	36.70	36.40	-1	5,117	-0.02%
2020/08/05	4	35.95	4	35.90	35.90	0	5,015	0.00%
2020/08/04	2	35.45	1	34.80	35.55	1	4,923	0.02%
2020/07/27	1	34.00	4	34.33	34.00	-3	4,975	-0.06%
2020/07/24	3	34.67	0	0.00	34.50	3	4,982	0.06%
2020/07/23	1	34.90	1	35.40	35.00	0	5,072	0.00%
2020/07/22	2	35.55	2	35.63	35.65	0	5,096	0.00%
2020/07/21	1	35.55	103	35.60	35.55	-102	5,052	-2.02%	大賣/鉅額交易
2020/07/20	1	35.45	0	0.00	35.05	1	5,070	0.02%
2020/07/17	10	36.39	10	36.00	35.70	0	5,023	0.00%
2020/07/16	6	37.07	5	37.06	37.00	1	4,973	0.02%
2020/07/15	0	0.00	1	36.25	36.35	-1	4,823	-0.02%
2020/07/14	1	35.65	1	35.55	35.55	0	4,782	0.00%
2020/07/10	5	35.45	1	35.30	35.50	4	4,728	0.08%
2020/07/09	8	35.99	1	36.15	36.00	7	4,714	0.15%
2020/07/07	0	0.00	1	35.15	35.15	-1	4,545	-0.02%
2020/07/06	7	35.04	5	34.92	35.10	2	4,552	0.04%
2020/07/03	1	35.00	3	34.90	34.95	-2	4,557	-0.04%
2020/07/02	6	34.82	5	34.96	35.15	1	4,612	0.02%
2020/06/29	1	33.80	3	34.27	33.95	-2	4,602	-0.04%
2020/06/24	8	34.79	5	34.67	34.50	3	4,614	0.07%
2020/06/23	1	34.80	1	34.75	34.70	0	4,680	0.00%
2020/06/18	1	35.20	0	0.00	35.10	1	4,715	0.02%
2020/06/17	10	35.27	3	35.88	35.70	7	4,735	0.15%
2020/06/16	0	0.00	1	34.35	34.15	-1	4,763	-0.02%
2020/06/11	4	35.00	0	0.00	34.70	4	5,094	0.08%
2020/06/10	0	0.00	1	35.85	36.00	-1	5,095	-0.02%
2020/06/08	0	0.00	1	35.15	35.20	-1	5,290	-0.02%
2020/06/03	0	0.00	1	34.40	34.60	-1	5,331	-0.02%
2020/06/01	0	0.00	4	34.10	33.75	-4	5,302	-0.08%
2020/05/28	1	33.50	0	0.00	33.55	1	5,041	0.02%
2020/05/27	2	33.60	0	0.00	34.00	2	5,029	0.04%
2020/05/26	1	33.80	2	33.50	33.80	-1	5,065	-0.02%
2020/05/22	1	32.80	1	33.05	32.55	0	5,050	0.00%
2020/05/15	1	31.75	0	0.00	31.80	1	4,908	0.02%
2020/05/14	1	32.00	0	0.00	32.00	1	4,866	0.02%
2020/05/11	1	33.90	0	0.00	33.85	1	4,722	0.02%
2020/05/08	0	0.00	1	34.40	33.85	-1	4,701	-0.02%
2020/05/06	2	34.35	1	34.15	34.50	1	4,675	0.02%
2020/05/04	3	34.42	0	0.00	34.10	3	4,569	0.07%
2020/04/30	0	0.00	1	34.65	34.55	-1	4,501	-0.02%
2020/04/29	10	34.95	8	34.75	34.50	2	4,405	0.05%
2020/04/28	2	34.18	0	0.00	34.55	2	4,379	0.05%
2020/04/27	0	0.00	7	32.53	32.80	-7	4,385	-0.16%
2020/04/23	2	30.90	0	0.00	30.85	2	4,231	0.05%
2020/04/21	1	31.95	0	0.00	31.80	1	4,150	0.02%
2020/04/13	1	32.30	0	0.00	32.05	1	3,904	0.03%
2020/04/07	0	0.00	2	31.00	31.40	-2	3,764	-0.05%
2020/04/01	2	30.45	0	0.00	30.45	2	3,626	0.06%
2020/03/30	0	0.00	2	31.20	31.15	-2	3,539	-0.06%
2020/03/27	1	30.90	1	31.15	31.00	0	3,489	0.00%
2020/03/26	1	31.10	0	0.00	31.00	1	3,437	0.03%
2020/03/20	5	30.00	0	0.00	30.25	5	3,357	0.15%
2020/03/19	0	0.00	2	30.25	29.70	-2	3,219	-0.06%
2020/03/17	1	33.60	2	33.58	33.00	-1	3,023	-0.03%
2020/03/11	2	37.40	2	37.78	38.00	0	2,632	0.00%
2020/03/10	1	37.80	1	38.10	38.35	0	2,580	0.00%
2020/03/09	2	37.95	1	38.30	38.10	1	2,568	0.04%
2020/03/06	0	0.00	16	38.89	39.00	-16	2,521	-0.63%
2020/03/04	0	0.00	3	39.25	39.20	-3	2,525	-0.12%
2020/03/03	6	39.15	0	0.00	39.10	6	2,520	0.24%
2020/03/02	10	39.06	0	0.00	39.00	10	2,519	0.40%
2020/02/25	0	0.00	3	38.60	38.70	-3	2,585	-0.12%
2020/02/19	1	39.20	0	0.00	39.45	1	2,709	0.04%
2020/02/13	2	39.55	15	39.55	39.55	-13	3,163	-0.41%
2020/02/11	3	39.42	0	0.00	39.30	3	3,238	0.09%
2020/02/10	2	39.15	0	0.00	39.40	2	3,239	0.06%
2020/02/07	3	39.65	0	0.00	39.60	3	3,261	0.09%
2020/02/05	0	0.00	2	39.80	39.95	-2	3,292	-0.06%
2020/01/20	0	0.00	2	42.15	42.25	-2	3,203	-0.06%
2020/01/17	0	0.00	5	42.10	42.10	-5	3,214	-0.16%
2020/01/15	3	42.07	0	0.00	42.10	3	3,280	0.09%
2020/01/14	0	0.00	10	42.30	42.20	-10	3,354	-0.30%
2020/01/13	0	0.00	10	42.40	42.40	-10	3,406	-0.29%
2020/01/09	1	41.05	3	41.42	41.50	-2	3,666	-0.05%
2020/01/08	1	41.25	2	41.38	41.05	-1	3,823	-0.03%
2020/01/07	0	0.00	1	41.50	41.35	-1	3,905	-0.03%
2020/01/06	6	41.51	0	0.00	41.40	6	3,994	0.15%
2019/12/27	0	0.00	1	42.25	42.30	-1	4,165	-0.02%
2019/12/25	2	42.05	0	0.00	42.00	2	4,258	0.05%
2019/12/24	2	42.20	0	0.00	42.00	2	4,413	0.05%
2019/12/23	2	42.28	2	42.40	42.45	0	4,491	0.00%
2019/12/20	0	0.00	7	42.43	43.05	-7	4,473	-0.16%
2019/12/19	2	42.13	1	42.30	42.20	1	4,446	0.02%
2019/12/17	0	0.00	1	42.15	42.30	-1	4,627	-0.02%
2019/12/16	2	41.85	1	42.00	42.00	1	4,631	0.02%
2019/12/12	100	41.43	5	41.30	41.65	95	4,648	2.04%
2019/12/09	11	40.89	0	0.00	40.85	11	4,698	0.23%
2019/12/04	1	41.05	0	0.00	41.35	1	4,709	0.02%
2019/11/29	11	41.80	0	0.00	41.60	11	4,782	0.23%
2019/11/28	0	0.00	1	42.00	42.00	-1	4,904	-0.02%
2019/11/22	2	42.15	0	0.00	42.20	2	5,197	0.04%
2019/11/19	2	42.25	0	0.00	42.45	2	5,580	0.04%
2019/11/18	2	42.50	0	0.00	42.80	2	5,521	0.04%
2019/11/15	1	43.40	0	0.00	42.95	1	5,489	0.02%
2019/11/14	3	43.15	0	0.00	42.95	3	5,468	0.05%
2019/11/13	4	43.54	5	43.20	43.35	-1	5,403	-0.02%
2019/11/12	3	44.80	51	44.02	44.00	-48	5,374	-0.89%
2019/11/11	1	47.40	3	47.43	46.95	-2	5,134	-0.04%
2019/11/07	2	48.20	0	0.00	48.20	2	5,170	0.04%
2019/11/06	1	48.50	0	0.00	48.30	1	5,175	0.02%
2019/11/01	0	0.00	1	47.90	48.20	-1	5,230	-0.02%
2019/10/30	0	0.00	6	47.91	48.00	-6	5,276	-0.11%
2019/10/28	1	47.55	21	47.65	47.55	-20	5,312	-0.38%
2019/10/22	1	48.10	0	0.00	47.80	1	5,320	0.02%
2019/10/21	7	48.54	0	0.00	48.55	7	5,267	0.13%
2019/10/17	20	48.10	2	48.13	48.15	18	5,135	0.35%
2019/10/15	5	46.65	5	46.64	46.60	0	4,906	0.00%
2019/10/14	0	0.00	100	45.83	46.05	-100	4,817	-2.08%
2019/10/03	3	45.37	0	0.00	45.00	3	4,717	0.06%
2019/10/02	2	45.95	0	0.00	45.85	2	4,638	0.04%
2019/10/01	6	46.30	6	46.12	46.15	0	4,620	0.00%
2019/09/27	0	0.00	3	46.18	45.80	-3	4,558	-0.07%
2019/09/24	100	45.33	0	0.00	44.65	100	4,339	2.30%
2019/09/23	2	45.00	0	0.00	45.00	2	4,302	0.05%
2019/09/20	1	44.20	1	44.35	44.40	0	4,202	0.00%
2019/09/19	1	44.30	1	44.25	44.50	0	4,148	0.00%
2019/09/18	1	44.55	0	0.00	44.60	1	4,143	0.02%
2019/09/16	2	44.60	0	0.00	44.25	2	4,158	0.05%
2019/09/11	1	44.05	0	0.00	44.00	1	4,103	0.02%
2019/09/10	0	0.00	1	43.95	43.95	-1	4,084	-0.02%
2019/09/09	1	43.75	0	0.00	43.80	1	4,057	0.02%
2019/09/06	0	0.00	1	43.75	43.85	-1	4,060	-0.02%
2019/09/05	2	43.65	100	43.50	43.70	-98	4,098	-2.39%
2019/09/03	1	43.80	1	43.65	43.45	0	4,087	0.00%
2019/09/02	2	44.80	52	44.08	44.05	-50	4,061	-1.23%
2019/08/30	4	43.93	1	43.85	44.00	3	3,937	0.08%
2019/08/29	50	43.14	0	0.00	43.00	50	3,771	1.33%
2019/08/28	0	0.00	5	43.25	43.00	-5	3,712	-0.13%
2019/08/27	3	43.40	36	43.44	43.00	-33	3,669	-0.90%
2019/08/26	44	42.82	5	42.75	42.60	39	3,526	1.11%
2019/08/23	7	42.08	14	42.62	42.50	-7	3,394	-0.21%
2019/08/22	3.4	40.90	17	41.22	41.30	-13.6	3,183	-0.43%
2019/08/20	1	39.90	0	0.00	39.85	1	3,193	0.03%
2019/08/19	2	40.00	0	0.00	40.00	2	3,198	0.06%
2019/08/16	11	40.05	2	40.10	40.10	9	3,219	0.28%
2019/08/15	15	40.08	2	40.15	40.10	13	3,211	0.40%
2019/08/14	0	0.00	3	40.70	40.15	-3	3,248	-0.09%
2019/08/13	0	0.00	10	40.35	40.25	-10	3,256	-0.31%
2019/08/01	5	39.45	0	0.00	39.55	5	3,315	0.15%
2019/07/25	100	39.80	0	0.00	40.10	100	3,322	3.01%
2019/07/22	1	39.50	0	0.00	39.45	1	3,403	0.03%
2019/07/17	20	40.33	0	0.00	40.30	20	3,573	0.56%
2019/07/11	0	0.00	1	40.40	40.40	-1	3,838	-0.03%
2019/07/10	0	0.00	1	40.40	40.25	-1	3,878	-0.03%
2019/07/08	1	40.05	0	0.00	40.20	1	3,957	0.03%
2019/06/28	5	40.20	0	0.00	40.10	5	4,031	0.12%
2019/06/25	0	0.00	10	40.70	40.30	-10	4,038	-0.25%
2019/06/18	0	0.00	1	39.50	39.80	-1	4,034	-0.02%
2019/06/17	5	39.70	0	0.00	39.50	5	4,040	0.12%
2019/06/11	0	0.00	1	40.20	40.10	-1	4,023	-0.02%
2019/05/31	1	40.00	19	40.05	40.10	-18	3,899	-0.46%
2019/05/21	0	0.00	14	40.52	40.65	-14	3,842	-0.36%
2019/05/17	1	39.20	0	0.00	38.65	1	3,753	0.03%
2019/05/16	0	0.00	25	38.65	38.65	-25	3,756	-0.67%
2019/05/14	5	38.60	5	38.45	38.75	0	3,736	0.00%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/02	0	0.00	3	41.60	41.45	-3	3,385	-0.09%
2019/04/30	0	0.00	4	41.49	41.25	-4	3,366	-0.12%
2019/04/29	0	0.00	4.6	41.61	41.60	-4.6	3,305	-0.14%
2019/04/26	4	40.73	1	40.75	41.00	3	3,252	0.09%
2019/04/25	2	40.30	0	0.00	40.40	2	3,231	0.06%
2019/04/22	2	41.33	0	0.00	41.00	2	2,998	0.07%
2019/04/18	1	40.90	0	0.00	41.05	1	2,856	0.04%
2019/04/16	1	41.50	1	41.10	41.00	0	2,720	0.00%
2019/04/11	15	42.30	15	41.99	42.05	0	2,596	0.00%
2019/04/10	1	42.50	0	0.00	42.55	1	2,562	0.04%
2019/03/26	0.4	41.75	0	0.00	41.65	0.4	2,711	0.01%
2019/03/25	0.4	42.40	1	42.40	42.20	-0.6	2,660	-0.02%
2019/03/22	0	0.00	1	43.50	42.95	-1	2,616	-0.04%
2019/03/05	0	0.00	0.2	43.40	43.10	-0.2	2,812	-0.01%
2019/02/21	0	0.00	2	43.05	43.05	-2	2,729	-0.07%
2019/02/13	1	43.65	0	0.00	43.65	1	3,041	0.03%
2019/01/23	0.2	42.85	0	0.00	42.85	0.2	3,147	0.01%
2019/01/11	1	42.40	0	0.00	42.55	1	3,343	0.03%
2019/01/08	1	42.00	0	0.00	41.80	1	3,377	0.03%
2019/01/07	0	0.00	1	41.95	41.90	-1	3,428	-0.03%
2019/01/02	1	40.85	0	0.00	40.20	1	3,626	0.03%
2018/12/27	1	40.35	0	0.00	40.55	1	3,679	0.03%
2018/12/25	1	40.10	0	0.00	40.30	1	3,694	0.03%
2018/12/22	0	0.00	1	40.75	41.00	-1	3,697	-0.03%
2018/12/21	1	40.00	0	0.00	40.00	1	3,756	0.03%
2018/12/13	0.3	43.00	0	0.00	43.00	0.3	3,694	0.01%
2018/12/05	0	0.00	1	42.60	42.60	-1	3,773	-0.03%
2018/11/29	0	0.00	1	41.50	41.60	-1	3,692	-0.03%
2018/11/28	0	0.00	60	40.70	40.75	-60	3,629	-1.65%
2018/11/16	0	0.00	1	40.45	40.45	-1	3,768	-0.03%
2018/11/15	0	0.00	1	39.30	39.25	-1	3,768	-0.03%
2018/11/13	1	37.80	0	0.00	39.20	1	3,790	0.03%
2018/11/12	62	39.11	100	41.00	39.10	-38	3,715	-1.02%
2018/11/09	1	41.30	0	0.00	41.50	1	3,620	0.03%
2018/11/07	0.4	43.50	0	0.00	43.40	0.4	3,585	0.01%
2018/10/31	1	43.55	0	0.00	43.55	1	4,011	0.02%
2018/10/23	0	0.00	30	41.80	42.10	-30	4,224	-0.71%
2018/10/15	4	42.70	10	42.81	42.60	-6	4,238	-0.14%
2018/10/12	1.5	43.32	0	0.00	43.60	1.5	4,205	0.03%
2018/10/11	3	42.45	0	0.00	43.35	3	4,201	0.07%
2018/10/05	0	0.00	10	45.82	45.70	-10	4,128	-0.24%
2018/10/04	0	0.00	5	46.30	46.30	-5	4,180	-0.12%
2018/10/01	0	0.00	11	48.25	48.25	-11	4,143	-0.27%
2018/09/28	10	48.20	0	0.00	48.00	10	4,210	0.24%
2018/09/27	10	48.45	1	48.50	48.45	9	4,159	0.22%
2018/09/26	5	48.10	0	0.00	47.80	5	4,112	0.12%
2018/09/25	5	48.15	30	48.10	48.10	-25	4,137	-0.60%
2018/09/21	0	0.00	2	47.98	47.85	-2	4,134	-0.05%
2018/09/20	1	48.40	20	48.25	47.70	-19	4,109	-0.46%
2018/09/19	0	0.00	2	48.20	48.25	-2	4,106	-0.05%
2018/09/18	9	47.83	0	0.00	47.90	9	4,085	0.22%
2018/09/17	0.3	47.45	0	0.00	47.30	0.3	4,055	0.01%
2018/09/14	10	47.20	0	0.00	47.20	10	4,064	0.25%
2018/09/13	20	46.75	0	0.00	46.80	20	4,039	0.50%
2018/09/12	20	46.65	0	0.00	46.55	20	4,045	0.49%
2018/09/10	2	46.10	0	0.00	45.85	2	4,137	0.05%
2018/09/05	1	46.50	0	0.00	46.15	1	4,179	0.02%
2018/09/04	2	47.00	1	47.10	47.05	1	4,238	0.02%
2018/09/03	0.2	47.10	0	0.00	46.95	0.2	4,257	0.00%
2018/08/28	2	45.95	7	46.21	46.35	-5	4,274	-0.12%
2018/08/24	1	45.70	0	0.00	45.50	1	4,282	0.02%
2018/08/23	5	46.20	0	0.00	46.10	5	4,370	0.11%
2018/08/15	1	46.45	0.5	46.65	46.25	0.5	4,205	0.01%
2018/08/14	0.5	47.40	0	0.00	47.25	0.5	4,240	0.01%
2018/08/08	1.5	49.52	0	0.00	49.05	1.5	4,280	0.04%
2018/08/07	2.1	49.14	0	0.00	49.45	2.1	4,302	0.05%
2018/08/06	0	0.00	1	48.80	48.80	-1	4,227	-0.02%
2018/07/17	0	0.00	40	44.89	45.30	-40	3,917	-1.02%
2018/07/16	0.2	44.60	0	0.00	44.40	0.2	3,900	0.01%
2018/07/12	0.2	46.00	0	0.00	46.00	0.2	3,931	0.00%
2018/07/11	40.1	45.25	0	0.00	45.25	40.1	3,856	1.04%
2018/07/04	0.4	45.55	0	0.00	45.55	0.4	3,880	0.01%
2018/06/29	0	0.00	1	45.60	45.85	-1	3,974	-0.03%
2018/06/28	0.1	44.80	0	0.00	44.65	0.1	3,980	0.00%
2018/06/25	10	45.00	0	0.00	45.00	10	4,253	0.24%
2018/06/22	1	45.15	0	0.00	45.10	1	4,295	0.02%
2018/06/19	1	45.35	0	0.00	45.10	1	4,403	0.02%
2018/06/15	3.1	46.50	0	0.00	46.25	3.1	4,410	0.07%
2018/06/12	3	47.55	3	47.77	47.85	0	4,403	0.00%
2018/06/07	0	0.00	2	46.75	47.15	-2	4,419	-0.05%
2018/06/04	0.2	45.80	2	45.50	45.65	-1.9	4,400	-0.04%
2018/05/31	4	44.95	10	44.80	45.60	-6	4,426	-0.14%
2018/05/29	0	0.00	2	45.35	45.55	-2	4,343	-0.05%
2018/05/28	1	45.60	0	45.70	45.60	1	4,382	0.02%
2018/05/25	2	45.80	0	46.00	45.85	2	4,427	0.04%
2018/05/24	10	46.05	0	0.00	46.10	10	4,470	0.22%
2018/05/23	52	47.00	0	0.00	46.60	52	4,501	1.16%
2018/05/22	0	0.00	1	46.65	46.60	-1	4,522	-0.02%
2018/05/21	1	45.60	0	0.00	45.60	1	4,511	0.02%
2018/05/18	1	44.85	0	0.00	44.85	1	4,517	0.02%
2018/05/15	8	44.97	1	45.75	45.00	7	4,683	0.15%
2018/05/14	0	0.00	35	45.95	45.90	-35	4,768	-0.73%
2018/05/11	0	0.00	2	46.15	46.25	-2	4,760	-0.04%
2018/05/10	35	46.05	0	0.00	46.00	35	4,760	0.74%
2018/05/07	0	0.00	1	46.55	46.40	-1	4,859	-0.02%
2018/05/03	0	0.00	35	47.05	47.00	-35	4,893	-0.72%
2018/05/02	35.2	47.42	0	0.00	47.35	35.2	4,913	0.72%
2018/04/30	0	0.00	1	47.05	47.90	-1	4,936	-0.02%
2018/04/26	1	47.25	0	0.00	47.05	1	4,953	0.02%
2018/04/17	1	47.45	0	0.00	47.45	1	5,093	0.02%
2018/04/13	0	0.00	1	47.75	47.75	-1	5,192	-0.02%
2018/04/11	2	48.30	0	0.00	48.05	2	5,262	0.04%
2018/04/10	1	47.65	0	0.00	47.90	1	5,278	0.02%
2018/04/03	0.1	46.90	0	0.00	46.70	0.1	5,250	0.00%
2018/03/31	1	46.95	0	0.00	47.05	1	5,295	0.02%
2018/03/30	1	47.55	0	0.00	47.05	1	5,263	0.02%
2018/03/29	12	47.29	0	0.00	47.35	12	5,203	0.23%
2018/03/28	1	48.20	0	0.00	47.80	1	5,071	0.02%
2018/03/27	10	49.00	0	0.00	48.60	10	5,003	0.20%
2018/03/26	3	48.62	0	0.00	49.00	3	4,977	0.06%
2018/03/23	2	49.10	1	49.00	49.25	1	4,943	0.02%
2018/03/22	3	49.55	0	0.00	49.65	3	4,920	0.06%
2018/03/20	1	50.20	1	50.10	50.10	0	4,845	0.00%
2018/03/16	4	50.45	0	0.00	50.10	4	4,849	0.08%
2018/03/15	1	50.40	0	0.00	50.40	1	4,777	0.02%
2018/03/14	4	50.25	1	50.70	50.50	3	4,772	0.06%
2018/03/13	0	0.00	1	49.90	49.95	-1	4,742	-0.02%
2018/03/09	10	49.40	0	0.00	49.25	10	4,817	0.21%
2018/03/06	3	49.00	0	0.00	49.20	3	5,016	0.06%
2018/03/05	1	49.10	0	0.00	49.10	1	5,177	0.02%
2018/03/02	0.1	50.00	0	0.00	49.75	0.1	5,254	0.00%
2018/02/27	51	50.60	2	50.70	50.20	49	5,244	0.93%
2018/02/26	58	51.00	8	50.76	50.50	50	5,222	0.96%
2018/02/23	16	49.98	0	0.00	50.40	16	5,183	0.31%
2018/02/09	2	47.48	0	0.00	47.40	2	5,109	0.04%
2018/02/08	0.1	49.30	0	0.00	49.00	0.1	5,034	0.00%
2018/02/06	3	49.58	1	49.30	49.40	2	5,004	0.04%
2018/02/05	1	50.80	0	0.00	50.90	1	5,000	0.02%
2018/02/02	2	51.10	0	0.00	51.30	2	4,943	0.04%
2018/01/31	0	0.00	2.9	50.96	50.80	-2.9	4,930	-0.06%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/26	10	51.40	0	0.00	51.50	10	4,775	0.21%
2018/01/24	7	51.31	0	0.00	51.60	7	4,704	0.15%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/18	20	52.45	0	0.00	52.40	20	4,583	0.44%
2018/01/16	0	0.00	3	51.80	51.80	-3	4,415	-0.07%
2018/01/15	1	51.70	0	0.00	51.60	1	4,386	0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/03	1.1	51.75	38	52.00	52.00	-36.9	4,068	-0.91%
2018/01/02	0	0.00	40	52.65	51.70	-40	4,032	-0.99%