正新 (2105)-永豐金-板橋券商分點個股進出

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－永豐金-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/12	0	0.00	2	44.98	44.95	-2	6,237	-0.03%
2023/10/11	1	44.60	3	44.60	44.80	-2	6,100	-0.03%
2023/10/06	0	0.00	2	42.90	43.10	-2	5,908	-0.03%
2023/10/05	10	42.80	15	42.89	42.85	-5	5,915	-0.08%
2023/10/04	15	41.75	6	41.70	41.70	9	5,877	0.15%
2023/10/03	0	0.00	11	41.74	42.40	-11	5,940	-0.19%
2023/09/22	2	42.95	0	0.00	42.90	2	6,185	0.03%
2023/09/21	1	42.60	1	42.85	42.60	0	6,147	0.00%
2023/09/19	2	43.58	12	43.85	43.90	-10	6,058	-0.17%
2023/09/15	0.1	42.40	0	0.00	42.65	0.1	5,870	0.00%
2023/09/13	4	42.09	0	0.00	42.65	4	5,816	0.07%
2023/09/12	6	41.12	0	0.00	41.80	6	5,928	0.10%
2023/09/11	3	41.48	0	0.00	41.65	3	5,984	0.05%
2023/09/08	6	41.19	3	40.97	41.40	3	5,956	0.05%
2023/09/07	3	39.73	0	0.00	39.70	3	5,823	0.05%
2023/09/06	2	39.83	0	0.00	39.75	2	5,835	0.03%
2023/08/31	0	0.00	1	39.50	39.65	-1	5,662	-0.02%
2023/08/30	2	39.75	2	40.15	39.75	0	5,531	0.00%
2023/08/29	1	38.90	3	39.35	39.55	-2	5,428	-0.04%
2023/08/28	4	37.46	0	0.00	37.50	4	5,286	0.08%
2023/08/25	1	37.40	0	0.00	37.40	1	5,640	0.02%
2023/08/24	0	0.00	1	37.85	37.85	-1	5,661	-0.02%
2023/08/17	0	0.00	10	36.90	37.95	-10	5,839	-0.17%
2023/08/11	10	38.35	2	38.33	38.40	8	5,999	0.13%
2023/08/01	2	37.83	12	37.90	37.90	-10	6,041	-0.17%
2023/07/31	1	38.45	1	38.50	38.45	0	6,033	0.00%
2023/07/28	3	38.50	1	38.70	38.70	2	6,153	0.03%
2023/07/27	3	38.55	0	0.00	38.60	3	6,135	0.05%
2023/07/20	0	0.00	0.4	38.70	38.80	-0.4	6,193	-0.01%
2023/07/19	2	38.70	0	0.00	38.40	2	6,171	0.03%
2023/07/17	1	38.60	0	0.00	39.50	1	6,114	0.02%
2023/07/14	0	0.00	1	39.25	39.15	-1	6,074	-0.02%
2023/07/12	1	39.50	0	0.00	39.70	1	6,059	0.02%
2023/07/11	0	0.00	19	39.75	39.75	-19	6,101	-0.31%
2023/07/10	19	39.54	0	0.00	39.45	19	6,112	0.31%
2023/07/07	0	0.00	1	38.50	38.75	-1	6,073	-0.02%
2023/07/06	1	39.25	1	39.50	39.30	0	6,028	0.00%
2023/07/05	1	38.95	0	0.00	38.95	1	5,979	0.02%
2023/07/04	1	39.25	0	0.00	39.20	1	5,923	0.02%
2023/06/30	1	40.15	0	0.00	40.15	1	5,786	0.02%
2023/06/28	2	41.10	1	40.80	40.75	1	5,743	0.02%
2023/06/20	4	41.05	9	41.31	41.05	-5	6,355	-0.08%
2023/06/19	0	0.00	12	41.43	41.20	-12	6,291	-0.19%
2023/06/16	15	41.08	1.8	41.39	41.15	13.3	6,174	0.21%
2023/06/15	12	41.12	11	40.87	40.55	1	5,878	0.02%
2023/06/12	1	39.00	0	0.00	38.85	1	5,626	0.02%
2023/06/02	1	38.85	1	38.55	39.10	0	5,501	0.00%
2023/06/01	1	37.90	0	0.00	37.85	1	5,443	0.02%
2023/05/31	10	39.80	0	0.00	39.00	10	5,339	0.19%
2023/05/30	1	39.75	0	0.00	39.80	1	4,973	0.02%
2023/05/29	1	39.70	0	0.00	39.60	1	4,950	0.02%
2023/05/25	2	39.90	0	0.00	39.90	2	4,979	0.04%
2023/05/24	1	39.80	0	0.00	39.80	1	4,942	0.02%
2023/05/22	0	0.00	1	40.35	40.50	-1	4,841	-0.02%
2023/05/19	0	0.00	3	40.13	40.15	-3	4,785	-0.06%
2023/05/18	1	39.80	0	0.00	40.00	1	4,717	0.02%
2023/05/17	4	39.74	0	0.00	39.80	4	4,637	0.09%
2023/05/16	0	0.00	1	39.70	39.75	-1	4,545	-0.02%
2023/05/10	1	38.50	0	0.00	38.70	1	4,325	0.02%
2023/05/09	0	0.00	5	38.50	38.40	-5	4,345	-0.12%
2023/05/08	5	38.60	10	38.42	38.60	-5	4,379	-0.11%
2023/05/05	12	38.47	19	38.81	38.40	-7	4,375	-0.16%
2023/05/04	6	38.95	9.1	38.15	38.80	-3.1	4,338	-0.07%
2023/05/03	0	0.00	5	37.76	37.85	-5	4,181	-0.12%
2023/05/02	0	0.00	1	38.00	37.95	-1	4,217	-0.02%
2023/04/28	0	0.00	5	37.80	37.80	-5	4,273	-0.12%
2023/04/26	10	37.05	0	0.00	37.10	10	4,243	0.24%
2023/04/25	7	36.95	7	37.58	36.95	0	4,220	0.00%
2023/04/24	5	37.00	0	0.00	37.15	5	4,179	0.12%
2023/04/20	0	0.00	5	37.10	36.90	-5	4,174	-0.12%
2023/04/19	0	0.00	1	37.65	37.40	-1	4,191	-0.02%
2023/04/18	1	37.45	11	37.22	37.40	-10	4,153	-0.24%
2023/04/17	2	37.73	0	0.00	37.90	2	4,106	0.05%
2023/04/14	3.2	38.04	3	38.15	38.00	0.2	4,047	0.00%
2023/04/13	0.3	37.49	0	0.00	37.30	0.3	3,959	0.01%
2023/04/12	10.2	37.72	8	37.71	37.75	2.2	3,885	0.06%
2023/04/10	2	37.20	10	37.22	37.15	-8	3,765	-0.21%
2023/04/07	0	0.00	5	36.71	36.80	-5	3,711	-0.13%
2023/04/06	0	0.00	1	36.25	36.25	-1	3,686	-0.03%
2023/03/31	2	36.70	10	36.90	36.55	-8	3,645	-0.22%
2023/03/30	0	0.00	5.1	36.45	36.55	-5.1	3,557	-0.14%
2023/03/29	1	35.95	3	36.45	36.55	-2	3,540	-0.06%
2023/03/27	7	36.15	0	0.00	36.20	7	3,425	0.20%
2023/03/24	5	37.72	74	37.52	37.65	-69	3,235	-2.13%
2023/03/23	0	0.00	3	34.95	34.95	-3	2,687	-0.11%
2023/03/17	0	0.00	2	34.15	33.95	-2	2,721	-0.07%
2023/03/16	0	0.00	9	34.04	34.05	-9	2,633	-0.34%
2023/03/10	0	0.00	0.1	34.50	34.40	-0.1	2,630	0.00%
2023/03/09	3	34.73	0	0.00	34.60	3	2,642	0.11%
2023/03/08	2	34.85	0	0.00	34.90	2	2,690	0.07%
2023/03/07	2	35.00	0	0.00	34.95	2	2,691	0.07%
2023/03/06	2	35.08	0	0.00	35.10	2	2,698	0.07%
2023/03/02	0	0.00	0.3	34.25	34.20	-0.3	2,681	-0.01%
2023/03/01	1	34.25	0	0.00	34.00	1	2,684	0.04%
2023/02/22	0	0.00	1	34.70	34.60	-1	2,526	-0.04%
2023/02/15	4	34.20	1	34.20	34.05	3	2,635	0.11%
2023/02/13	3	34.25	0	0.00	34.15	3	2,666	0.11%
2023/02/10	2	33.90	0	0.00	33.95	2	2,675	0.07%
2023/02/09	1	34.05	0	0.00	33.90	1	2,706	0.04%
2023/02/08	2	34.00	0	0.00	33.90	2	2,696	0.07%
2023/02/07	1	33.90	0	0.00	34.00	1	2,683	0.04%
2023/02/03	0	0.00	0.7	34.70	34.55	-0.7	2,624	-0.03%
2023/02/02	3	34.75	0	0.00	34.65	3	2,648	0.11%
2023/01/10	0	0.00	2	34.80	34.85	-2	2,918	-0.07%
2023/01/09	0	0.00	1	35.00	34.75	-1	2,948	-0.03%
2022/12/15	2	34.30	0	0.00	34.50	2	4,325	0.05%
2022/12/13	3	34.60	0	0.00	34.10	3	4,668	0.06%
2022/11/21	0	0.00	1	33.75	33.75	-1	6,196	-0.02%
2022/11/18	0	0.00	1	33.50	33.50	-1	6,206	-0.02%
2022/11/17	3	33.73	0	0.00	33.75	3	6,205	0.05%
2022/11/16	0.1	34.00	0	0.00	33.80	0.1	6,202	0.00%
2022/11/11	0	0.00	70	33.44	33.35	-70	6,101	-1.15%
2022/11/10	1	33.10	0	0.00	33.05	1	6,081	0.02%
2022/11/08	2	33.50	0	0.00	33.45	2	6,181	0.03%
2022/11/07	2	33.60	0	0.00	33.60	2	6,252	0.03%
2022/11/01	10	32.43	0	0.00	33.05	10	6,326	0.16%
2022/10/28	0.1	32.35	0	0.00	32.40	0.1	6,352	0.00%
2022/10/27	30	33.05	0	0.00	33.05	30	6,348	0.47%
2022/10/26	10	32.10	0	0.00	32.10	10	6,306	0.16%
2022/10/25	0	0.00	1	32.15	32.10	-1	6,335	-0.02%
2022/10/24	20	32.10	0	0.00	32.00	20	6,318	0.32%
2022/10/20	0.2	32.53	0	0.00	32.80	0.2	6,191	0.00%
2022/10/19	1	33.60	0	0.00	33.50	1	6,021	0.02%
2022/10/18	0.1	34.15	0	0.00	33.95	0.1	6,068	0.00%
2022/10/13	1	34.35	3	34.05	34.05	-2	6,135	-0.03%
2022/10/11	1	34.35	0	0.00	34.55	1	6,132	0.02%
2022/10/07	13	35.68	0	0.00	35.25	13	6,118	0.21%
2022/10/06	0	0.00	2	35.80	35.80	-2	6,159	-0.03%
2022/10/05	2	35.85	0	0.00	35.70	2	6,143	0.03%
2022/09/30	1	35.75	0	0.00	35.70	1	6,141	0.02%
2022/09/29	3	36.30	0	0.00	36.40	3	6,023	0.05%
2022/09/28	0	0.00	1	37.10	36.30	-1	5,964	-0.02%
2022/09/27	1	37.05	0	0.00	37.05	1	5,867	0.02%
2022/09/26	1	36.95	1	36.60	36.95	0	5,802	0.00%
2022/09/23	15	38.03	23	38.35	37.35	-8	5,675	-0.14%
2022/09/22	12	38.39	19	38.81	38.80	-7	5,493	-0.13%
2022/09/21	4	38.95	2	39.30	39.25	2	5,417	0.04%
2022/09/20	2	39.70	0	0.00	39.60	2	5,266	0.04%
2022/09/19	5	38.84	9	39.05	39.45	-4	5,117	-0.08%
2022/09/16	10	38.80	3	39.15	39.50	7	4,957	0.14%
2022/09/15	12.3	38.57	4	38.99	38.40	8.3	4,576	0.18%
2022/09/14	5	37.65	4	37.06	37.70	1	4,040	0.02%
2022/09/13	0	0.00	10	35.63	35.95	-10	3,724	-0.27%
2022/09/07	10	34.30	0	0.00	34.15	10	3,737	0.27%
2022/09/06	8	34.57	0	0.00	34.60	8	3,718	0.22%
2022/09/01	5	34.90	0	0.00	35.00	5	3,754	0.13%
2022/08/29	11	34.55	0	0.00	34.55	11	3,733	0.29%
2022/08/25	1	35.15	0	0.00	35.15	1	3,749	0.03%
2022/08/18	1	35.50	0	0.00	35.50	1	4,097	0.02%
2022/08/11	0	0.00	1	34.75	34.75	-1	4,032	-0.02%
2022/08/10	1	34.35	0	0.00	34.50	1	4,014	0.02%
2022/08/04	15	34.78	0	0.00	34.50	15	4,021	0.37%
2022/08/03	0	0.00	1	35.50	35.75	-1	3,969	-0.03%
2022/07/27	2	35.20	0	0.00	35.35	2	3,904	0.05%
2022/07/25	0	0.00	8	34.70	35.15	-8	3,902	-0.21%
2022/07/22	8	35.60	16	35.60	35.60	-8	3,851	-0.21%
2022/07/21	0	0.00	2	35.90	36.15	-2	3,840	-0.05%
2022/07/20	4.7	36.00	0	0.00	35.80	4.7	3,799	0.12%
2022/07/19	30	36.72	3	36.70	36.65	27	3,781	0.71%
2022/07/15	1	36.00	0	0.00	36.30	1	3,706	0.03%
2022/07/14	0	0.00	4	36.00	36.05	-4	3,698	-0.11%
2022/07/13	0	0.00	1	35.25	35.25	-1	3,643	-0.03%
2022/07/12	3	35.00	0	0.00	34.90	3	3,605	0.08%
2022/07/11	0.1	35.65	0	0.00	35.60	0.1	3,595	0.00%
2022/07/08	0	0.00	12.1	35.77	36.10	-12.1	3,582	-0.34%
2022/07/01	10	34.30	0	0.00	34.25	10	3,466	0.29%
2022/06/29	0	0.00	3	35.98	35.65	-3	3,500	-0.09%
2022/06/28	2	35.63	0	0.00	35.70	2	3,479	0.06%
2022/06/24	0	0.00	4	35.50	35.45	-4	3,554	-0.11%
2022/06/20	2	33.90	0	0.00	33.75	2	3,500	0.06%
2022/06/17	2	34.35	5	34.55	34.40	-3	3,477	-0.09%
2022/06/13	1	34.80	0	0.00	34.70	1	3,498	0.03%
2022/06/02	0	0.00	2	35.45	35.50	-2	3,526	-0.06%
2022/06/01	0	0.00	1	35.35	35.25	-1	3,623	-0.03%
2022/05/30	1	35.10	9	34.83	35.30	-8	3,395	-0.24%
2022/05/26	1	34.40	1	34.25	34.40	0	3,371	0.00%
2022/05/25	1.1	34.45	0	0.00	34.50	1.1	3,454	0.03%
2022/05/24	1	33.90	1	33.95	33.85	0	3,508	0.00%
2022/05/23	0.1	34.15	2	34.73	33.95	-2	3,506	-0.06%
2022/05/20	0.1	34.55	1	34.75	34.40	-1	3,522	-0.03%
2022/05/19	6	34.00	0	0.00	33.95	6	3,484	0.17%
2022/05/17	2	34.23	0	0.00	34.30	2	3,494	0.06%
2022/05/10	1	33.20	26	33.09	33.25	-25	3,543	-0.71%
2022/04/29	0	0.00	1	33.60	33.45	-1	3,837	-0.03%
2022/04/28	1	33.30	0	0.00	33.50	1	3,881	0.03%
2022/04/27	5	33.40	0	0.00	33.40	5	3,860	0.13%
2022/04/22	0	0.00	1	34.40	34.40	-1	3,817	-0.03%
2022/04/08	0	0.00	1	35.05	35.00	-1	4,056	-0.02%
2022/04/07	0	0.00	1	35.25	34.95	-1	4,116	-0.02%
2022/04/06	1	35.30	0	0.00	35.65	1	4,126	0.02%
2022/04/01	1	35.90	0	0.00	35.90	1	4,226	0.02%
2022/03/30	0	0.00	30	35.13	35.30	-30	4,321	-0.69%
2022/03/08	7	33.96	1	34.05	34.00	6	5,077	0.12%
2022/02/24	1	35.10	99	35.11	35.05	-98	5,142	-1.91%
2022/02/22	0	0.00	1	35.90	35.80	-1	5,118	-0.02%
2022/02/21	1	35.65	0	0.00	36.40	1	5,111	0.02%
2022/02/18	2	36.00	0	0.00	35.95	2	5,107	0.04%
2022/02/17	0	0.00	8	36.09	36.30	-8	5,115	-0.16%
2022/02/14	1	35.35	0	0.00	35.25	1	5,187	0.02%
2022/02/11	3	35.90	3.2	35.91	35.75	-0.2	5,191	0.00%
2022/02/09	6.1	36.33	0	0.00	36.35	6.1	5,230	0.12%
2022/01/25	11	34.50	0	0.00	34.55	11	5,130	0.21%
2022/01/24	1	34.90	0	0.00	35.10	1	5,082	0.02%
2022/01/21	2	35.25	0	0.00	35.45	2	5,139	0.04%
2022/01/20	1	35.45	0	0.00	35.45	1	5,107	0.02%
2022/01/14	0	0.00	1	35.45	35.40	-1	5,163	-0.02%
2022/01/06	0	0.00	1	35.60	35.65	-1	5,081	-0.02%
2022/01/04	1	35.70	0	0.00	35.90	1	5,108	0.02%
2021/12/30	5	36.10	0	0.00	36.10	5	5,105	0.10%
2021/12/29	5	36.45	1	36.75	36.55	4	5,126	0.08%
2021/12/27	2	36.95	6	37.11	37.20	-4	5,044	-0.08%
2021/12/20	10	35.55	0	0.00	35.50	10	5,264	0.19%
2021/12/17	0	0.00	4	35.90	36.15	-4	5,281	-0.08%
2021/12/16	7	35.74	0	0.00	35.55	7	5,262	0.13%
2021/12/15	0	0.00	1	35.65	35.70	-1	5,344	-0.02%
2021/12/13	0	0.00	1	36.25	36.10	-1	5,381	-0.02%
2021/12/10	42	36.18	0	0.00	35.85	42	5,435	0.77%
2021/12/09	77	35.83	17	36.54	36.55	60	5,388	1.11%
2021/12/08	1	34.75	2	35.00	35.20	-1	5,085	-0.02%
2021/12/07	2	34.48	0	0.00	34.50	2	4,993	0.04%
2021/12/06	2	34.78	1	34.45	34.85	1	5,066	0.02%
2021/12/01	2.1	33.85	0	0.00	33.65	2.1	5,197	0.04%
2021/11/29	1	34.15	0	0.00	34.00	1	5,045	0.02%
2021/11/26	3	34.35	0	0.00	34.40	3	5,029	0.06%
2021/11/24	3	34.85	1	34.95	35.10	2	5,171	0.04%
2021/11/23	2	34.63	0	0.00	34.50	2	5,182	0.04%
2021/11/19	2	34.40	0	0.00	34.30	2	5,307	0.04%
2021/11/18	3	34.50	0	0.00	34.50	3	5,349	0.06%
2021/11/16	2	34.73	0	0.00	34.75	2	5,406	0.04%
2021/11/15	0	0.00	1	34.90	35.05	-1	5,536	-0.02%
2021/11/11	3	34.50	0	0.00	34.30	3	5,810	0.05%
2021/11/10	6	34.90	0	0.00	34.80	6	5,841	0.10%
2021/11/09	1	34.75	0	0.00	35.20	1	5,850	0.02%
2021/10/29	0	0.00	4	34.30	34.10	-4	5,891	-0.07%
2021/10/28	1	34.85	0	0.00	34.75	1	5,841	0.02%
2021/10/15	0	0.00	0	34.70	34.85	0	5,770	0.00%
2021/10/12	1	33.75	0	0.00	33.95	1	5,830	0.02%
2021/10/08	0	0.00	3	34.65	34.40	-3	5,813	-0.05%
2021/10/07	1	34.75	1	34.65	34.90	0	5,867	0.00%
2021/10/06	3	34.05	0	0.00	34.10	3	5,881	0.05%
2021/10/05	4	34.26	0	0.00	34.20	4	5,836	0.07%
2021/10/01	7	35.02	1	34.90	35.00	6	5,851	0.10%
2021/09/30	1	35.35	1	35.70	35.50	0	5,747	0.00%
2021/09/29	1	35.25	0	0.00	35.25	1	5,680	0.02%
2021/09/28	3	35.83	0	0.00	35.90	3	5,564	0.05%
2021/09/27	2	36.00	0	0.00	36.20	2	5,592	0.04%
2021/09/16	6	36.48	0	0.00	36.40	6	5,456	0.11%
2021/09/14	0	0.00	5	36.90	37.35	-5	5,544	-0.09%
2021/09/13	0	0.00	5	36.25	36.50	-5	5,496	-0.09%
2021/09/10	1	36.20	0	0.00	36.25	1	5,560	0.02%
2021/09/07	0.1	36.80	0	0.00	36.65	0.1	5,733	0.00%
2021/09/02	0	0.00	2	37.10	36.80	-2	5,747	-0.03%
2021/09/01	0	0.00	1	37.20	37.05	-1	5,735	-0.02%
2021/08/31	3	36.78	0	0.00	37.25	3	5,739	0.05%
2021/08/30	1	36.80	0	0.00	37.05	1	5,668	0.02%
2021/08/27	0	0.00	50	37.96	38.15	-50	5,597	-0.89%
2021/08/26	11	37.60	0	0.00	37.50	11	5,564	0.20%
2021/08/25	10	37.95	0	0.00	37.95	10	5,540	0.18%
2021/08/20	1	37.65	0	0.00	37.55	1	5,522	0.02%
2021/08/19	6	38.35	5	39.05	37.60	1	5,620	0.02%
2021/08/18	1	37.75	0	0.00	37.80	1	5,554	0.02%
2021/08/16	0.1	39.50	0	0.00	39.15	0.1	5,337	0.00%
2021/08/13	0	0.00	5	40.40	40.30	-5	5,353	-0.09%
2021/08/12	6	40.57	0	0.00	40.65	6	5,414	0.11%
2021/08/11	0	0.00	2	41.90	41.80	-2	5,363	-0.04%
2021/08/10	1	41.70	0	0.00	41.65	1	5,456	0.02%
2021/08/09	2	42.70	0	0.00	42.50	2	5,608	0.04%
2021/08/05	0	0.00	2	43.70	43.60	-2	5,835	-0.03%
2021/08/03	1	43.75	0.1	43.87	43.90	0.9	6,281	0.01%
2021/08/02	0	0.00	10	43.25	44.20	-10	6,363	-0.16%
2021/07/30	4	43.30	0	0.00	43.10	4	6,426	0.06%
2021/07/27	0	0.00	10	44.50	44.35	-10	6,977	-0.14%
2021/07/21	0	0.00	1	43.65	43.80	-1	7,805	-0.01%
2021/07/15	0	0.00	0.1	44.50	44.30	-0.1	8,998	0.00%
2021/07/14	1	43.80	0	0.00	43.85	1	9,886	0.01%
2021/07/13	1	44.35	0	0.00	44.55	1	10,139	0.01%
2021/07/09	10	44.35	1	44.55	44.70	9	10,836	0.08%
2021/07/08	15	44.85	0	0.00	45.15	15	10,863	0.14%
2021/07/06	0.1	45.90	0	0.00	45.70	0.1	10,884	0.00%
2021/07/02	1	45.40	0	0.00	45.45	1	10,992	0.01%
2021/06/29	1	46.70	0	0.00	46.60	1	11,003	0.01%
2021/06/28	0	0.00	1	47.50	47.00	-1	11,123	-0.01%
2021/06/25	0	0.00	0.1	47.75	47.35	-0.1	11,196	0.00%
2021/06/24	0	0.00	6	47.33	47.45	-6	11,235	-0.05%
2021/06/23	2	45.83	5	45.95	46.00	-3	11,152	-0.03%
2021/06/21	5	44.75	0	0.00	44.30	5	11,334	0.04%
2021/06/18	1	44.80	0	0.00	44.45	1	11,309	0.01%
2021/06/16	0	0.00	6	45.15	45.50	-6	11,021	-0.05%
2021/06/15	2	45.68	1	45.65	45.65	1	11,061	0.01%
2021/06/09	2	47.00	0	0.00	47.00	2	11,095	0.02%
2021/06/03	0	0.00	1	48.15	48.00	-1	11,101	-0.01%
2021/05/31	2	47.00	1	46.65	46.65	1	11,201	0.01%
2021/05/26	8	46.65	0	0.00	46.25	8	11,197	0.07%
2021/05/25	0.1	46.10	1	46.25	46.30	-0.9	11,152	-0.01%
2021/05/20	0	0.00	1	44.30	44.20	-1	11,167	-0.01%
2021/05/19	1	43.30	0	0.00	43.55	1	11,092	0.01%
2021/05/17	21	41.26	20	41.60	41.30	1	11,014	0.01%
2021/05/13	3	44.12	0	0.00	43.90	3	10,697	0.03%
2021/05/12	1.1	48.03	33	46.96	45.00	-31.9	10,559	-0.30%
2021/05/11	3.2	49.36	1	48.70	48.60	2.2	10,379	0.02%
2021/05/10	31	51.75	3	51.37	51.50	28	10,201	0.27%
2021/05/07	2	50.40	0	0.00	51.00	2	10,178	0.02%
2021/05/06	10	50.70	1	50.60	50.70	9	10,138	0.09%
2021/05/05	0.3	50.10	5	49.70	49.50	-4.7	9,970	-0.05%
2021/05/04	11	51.17	6	50.40	51.10	5	9,745	0.05%
2021/05/03	1.2	52.81	2	52.80	52.50	-0.8	9,553	-0.01%
2021/04/29	1.2	54.05	0	0.00	54.10	1.2	9,387	0.01%
2021/04/28	5	55.24	0	0.00	55.50	5	9,117	0.05%
2021/04/27	3.3	56.36	3	56.37	56.10	0.3	9,030	0.00%
2021/04/26	27	56.85	3	56.83	57.00	24	8,914	0.27%
2021/04/23	13.1	55.43	0	0.00	56.30	13.1	8,784	0.15%
2021/04/22	2	58.15	30	58.10	56.10	-28	8,588	-0.33%
2021/04/21	15	56.85	6	56.90	57.10	9	8,128	0.11%
2021/04/20	23.1	57.11	1	57.20	56.50	22.1	7,741	0.29%
2021/04/19	2	53.50	11	53.53	53.80	-9	6,858	-0.13%
2021/04/16	4.1	51.79	6	51.73	51.70	-2	6,557	-0.03%
2021/04/15	9	50.49	4	50.70	51.20	5	6,355	0.08%
2021/04/14	3	48.02	0	0.00	48.15	3	5,976	0.05%
2021/04/12	1	48.00	1	47.70	47.80	0	6,202	0.00%
2021/04/08	0	0.00	16	47.20	46.95	-16	6,166	-0.26%
2021/04/06	0	0.00	5	48.00	47.30	-5	6,151	-0.08%
2021/04/01	6	47.49	0	0.00	47.45	6	6,115	0.10%
2021/03/31	2	47.80	3	48.00	48.20	-1	6,045	-0.02%
2021/03/30	4	46.93	10	46.75	47.50	-6	5,882	-0.10%
2021/03/29	1	46.90	15	46.33	47.00	-14	5,788	-0.24%
2021/03/26	16	45.86	0	0.00	45.45	16	5,754	0.28%
2021/03/25	0	0.00	1	45.50	45.75	-1	5,709	-0.02%
2021/03/24	0	0.00	4	45.76	46.40	-4	5,620	-0.07%
2021/03/19	0	0.00	1	44.20	44.20	-1	5,493	-0.02%
2021/03/18	2	45.05	0	0.00	45.00	2	5,476	0.04%
2021/03/17	3	44.97	1	45.00	44.70	2	5,413	0.04%
2021/03/11	0	0.00	1	44.05	43.85	-1	5,662	-0.02%
2021/03/08	1	44.20	0	0.00	43.45	1	5,736	0.02%
2021/03/02	2	42.83	0	0.00	42.40	2	5,874	0.03%
2021/02/26	11	42.77	0	0.00	43.15	11	5,890	0.19%
2021/02/24	0	0.00	2	44.70	44.40	-2	5,882	-0.03%
2021/02/23	0	0.00	4	43.74	44.65	-4	6,035	-0.07%
2021/02/22	1	43.55	2	43.50	43.60	-1	6,028	-0.02%
2021/02/18	0	0.00	0.7	43.00	43.30	-0.7	6,145	-0.01%
2021/02/05	1	41.70	0	0.00	41.80	1	6,269	0.02%
2021/01/29	0	0.00	1	40.00	39.95	-1	6,608	-0.02%
2021/01/28	4	40.43	0	0.00	40.35	4	6,637	0.06%
2021/01/27	1	41.40	0	0.00	41.40	1	6,668	0.01%
2021/01/20	3	42.00	0	0.00	41.60	3	6,659	0.05%
2021/01/07	1	42.00	0	0.00	42.85	1	6,170	0.02%
2021/01/06	2	41.10	0	0.00	41.35	2	6,075	0.03%
2020/12/29	1	43.35	0	0.00	43.35	1	5,619	0.02%
2020/12/28	1	43.50	0	0.00	43.60	1	5,671	0.02%
2020/12/22	1	44.25	0	0.00	43.05	1	5,733	0.02%
2020/12/21	0	0.00	5	44.65	44.65	-5	5,756	-0.09%
2020/12/17	1	45.10	2	45.35	45.50	-1	5,731	-0.02%
2020/12/11	3	44.97	0	0.00	44.35	3	5,524	0.05%
2020/12/09	1	45.15	3	44.92	45.30	-2	5,503	-0.04%
2020/12/08	4	44.78	10	44.95	45.45	-6	5,469	-0.11%
2020/12/07	0	0.00	1	43.70	43.80	-1	5,351	-0.02%
2020/12/04	2	43.60	0	0.00	43.70	2	5,386	0.04%
2020/11/30	1	43.10	0	0.00	42.50	1	5,374	0.02%
2020/11/26	0	0.00	6	43.20	43.20	-6	5,288	-0.11%
2020/11/25	0	0.00	1	43.55	43.00	-1	5,393	-0.02%
2020/11/24	0	0.00	1	42.80	42.75	-1	5,366	-0.02%
2020/11/23	7	43.16	5	43.95	43.30	2	5,316	0.04%
2020/11/20	4	42.40	2	43.33	43.25	2	5,180	0.04%
2020/11/19	0	0.00	1	41.55	41.80	-1	4,947	-0.02%
2020/11/18	1	40.75	0	0.00	41.05	1	4,859	0.02%
2020/11/13	0	0.00	0.4	40.23	39.95	-0.4	4,820	-0.01%
2020/11/12	0	0.00	2	40.00	39.90	-2	4,745	-0.04%
2020/11/06	0	0.00	2	38.25	38.25	-2	5,078	-0.04%
2020/11/05	1	37.75	3	37.75	38.00	-2	5,174	-0.04%
2020/10/23	2	36.65	0	0.00	36.75	2	5,346	0.04%
2020/10/05	0	0.00	3	38.07	37.90	-3	6,147	-0.05%
2020/09/23	0	0.00	5	37.20	37.30	-5	6,213	-0.08%
2020/09/16	0.7	38.20	1	38.25	38.25	-0.3	6,206	0.00%
2020/09/15	0	0.00	11	38.50	38.50	-11	6,224	-0.18%
2020/09/07	2	36.98	1	36.80	37.25	1	6,152	0.02%
2020/09/04	1	36.15	0	0.00	36.10	1	6,136	0.02%
2020/09/02	0	0.00	3	35.92	35.90	-3	6,043	-0.05%
2020/09/01	1	36.35	0	0.00	36.40	1	6,018	0.02%
2020/08/31	0	0.00	33	36.50	36.00	-33	5,954	-0.55%
2020/08/21	33	38.00	0	0.00	38.10	33	6,084	0.54%
2020/08/20	0	0.00	21	37.10	37.45	-21	6,072	-0.35%
2020/08/19	0	0.00	3	38.52	38.40	-3	5,995	-0.05%
2020/08/18	2.3	38.72	3.2	39.00	39.00	-0.9	5,938	-0.01%
2020/08/17	2	38.93	0	0.00	38.75	2	5,860	0.03%
2020/08/14	23	38.73	1	38.65	38.65	22	5,618	0.39%
2020/08/13	0	0.00	5	37.35	37.75	-5	5,386	-0.09%
2020/08/12	10	36.30	0	0.00	36.35	10	5,277	0.19%
2020/08/11	0	0.00	5	36.75	36.65	-5	5,220	-0.10%
2020/08/05	0	0.00	10	35.81	35.90	-10	5,015	-0.20%
2020/08/04	42	34.95	45	35.50	35.55	-3	4,923	-0.06%
2020/07/30	3	33.70	0	0.00	34.40	3	4,821	0.06%
2020/07/29	0	0.00	2	34.00	33.65	-2	4,862	-0.04%
2020/07/28	2	33.60	0	0.00	33.55	2	4,921	0.04%
2020/07/27	2	34.40	0	0.00	34.00	2	4,975	0.04%
2020/07/22	1	35.60	0	0.00	35.65	1	5,096	0.02%
2020/07/20	5	34.95	0	0.00	35.05	5	5,070	0.10%
2020/07/15	0	0.00	5	36.36	36.35	-5	4,823	-0.10%
2020/07/13	0	0.00	4	35.95	35.55	-4	4,758	-0.08%
2020/07/09	1	36.15	0	0.00	36.00	1	4,714	0.02%
2020/07/08	0	0.00	10	36.05	36.00	-10	4,653	-0.21%
2020/07/07	1	35.10	0	0.00	35.15	1	4,545	0.02%
2020/07/03	1	34.95	0	0.00	34.95	1	4,557	0.02%
2020/07/02	0	0.00	8	34.93	35.15	-8	4,612	-0.17%
2020/06/30	3	33.85	0	0.00	33.75	3	4,590	0.07%
2020/06/24	2	34.55	0	0.00	34.50	2	4,614	0.04%
2020/06/23	5	34.36	0	0.00	34.70	5	4,680	0.11%
2020/06/22	4	34.64	2	34.65	34.60	2	4,693	0.04%
2020/06/19	5	35.11	0	0.00	35.00	5	4,719	0.11%
2020/06/17	22	34.65	2	36.10	35.70	20	4,735	0.42%
2020/06/04	0.4	34.85	0	0.00	34.75	0.4	5,291	0.01%
2020/05/21	0	0.00	0.8	33.80	33.80	-0.8	5,024	-0.01%
2020/05/20	0	0.00	2	33.05	33.70	-2	5,007	-0.04%
2020/05/15	1	31.90	0	0.00	31.80	1	4,908	0.02%
2020/04/28	0	0.00	1	34.30	34.55	-1	4,379	-0.02%
2020/04/27	0	0.00	10	32.80	32.80	-10	4,385	-0.23%
2020/04/23	10	31.00	0	0.00	30.85	10	4,231	0.24%
2020/04/22	1	31.30	2	31.35	31.30	-1	4,169	-0.02%
2020/03/30	0	0.00	2	31.00	31.15	-2	3,539	-0.06%
2020/03/25	0	0.00	2	31.55	31.55	-2	3,491	-0.06%
2020/03/20	0	0.00	1	31.15	30.25	-1	3,357	-0.03%
2020/03/19	0	0.00	2	31.55	29.70	-2	3,219	-0.06%
2020/03/17	0	0.00	9	33.72	33.00	-9	3,023	-0.30%
2020/03/13	0.2	36.00	5	35.31	36.00	-4.8	2,853	-0.17%
2020/03/09	1	38.10	0	0.00	38.10	1	2,568	0.04%
2020/03/05	1	39.30	0	0.00	39.20	1	2,503	0.04%
2020/02/27	0	0.00	1	39.15	39.55	-1	2,620	-0.04%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/20	5	39.23	0	0.00	39.10	5	2,680	0.19%
2020/02/18	2	39.20	0	0.00	39.20	2	2,738	0.07%
2020/02/04	1	39.80	0	0.00	39.60	1	3,293	0.03%
2020/02/03	1	39.15	1	38.70	39.35	0	3,314	0.00%
2020/01/31	1	39.65	0	0.00	39.35	1	3,313	0.03%
2020/01/30	1	39.10	5	41.05	39.10	-4	3,309	-0.12%
2020/01/13	0	0.00	21	42.40	42.40	-21	3,406	-0.62%
2020/01/02	1	42.00	0	0.00	42.10	1	4,028	0.02%
2019/12/23	1	42.30	16	42.36	42.45	-15	4,491	-0.33%
2019/12/20	1	42.10	0	0.00	43.05	1	4,473	0.02%
2019/12/19	0	0.00	7	42.15	42.20	-7	4,446	-0.16%
2019/12/18	10	42.35	0	0.00	42.25	10	4,593	0.22%
2019/12/17	0	0.00	3	42.15	42.30	-3	4,627	-0.06%
2019/12/16	0	0.00	2	42.05	42.00	-2	4,631	-0.04%
2019/12/13	1	41.85	0	0.00	41.65	1	4,676	0.02%
2019/12/12	1	41.65	0	0.00	41.65	1	4,648	0.02%
2019/12/10	20	41.00	0	0.00	41.00	20	4,672	0.43%
2019/12/05	1	41.10	0	0.00	41.10	1	4,680	0.02%
2019/12/02	1	41.50	0	0.00	41.25	1	4,737	0.02%
2019/11/29	2	41.65	0	0.00	41.60	2	4,782	0.04%
2019/11/27	1	41.90	0	0.00	42.00	1	5,085	0.02%
2019/11/26	1	41.85	0	0.00	41.85	1	5,132	0.02%
2019/11/25	8	42.15	0	0.00	42.10	8	5,056	0.16%
2019/11/22	1	42.30	2	42.55	42.20	-1	5,197	-0.02%
2019/11/21	2	41.98	0	0.00	41.85	2	5,305	0.04%
2019/11/19	3	42.20	2	42.25	42.45	1	5,580	0.02%
2019/11/13	1	43.35	3	43.18	43.35	-2	5,403	-0.04%
2019/11/12	1	43.85	2	44.10	44.00	-1	5,374	-0.02%
2019/11/11	5	47.20	0	0.00	46.95	5	5,134	0.10%
2019/11/07	0	0.00	5	48.25	48.20	-5	5,170	-0.10%
2019/11/05	1	48.10	0	0.00	48.20	1	5,166	0.02%
2019/11/04	0	0.00	1	48.25	48.25	-1	5,203	-0.02%
2019/10/30	0	0.00	1	47.90	48.00	-1	5,276	-0.02%
2019/10/29	1	47.65	0	0.00	47.30	1	5,315	0.02%
2019/10/28	1	47.95	0	0.00	47.55	1	5,312	0.02%
2019/10/23	1	48.00	1	47.50	47.90	0	5,337	0.00%
2019/10/22	0	0.00	3	48.00	47.80	-3	5,320	-0.06%
2019/10/18	0	0.00	4	48.53	48.70	-4	5,261	-0.08%
2019/10/17	1	47.95	1	47.65	48.15	0	5,135	0.00%
2019/10/15	2	46.75	2	46.75	46.60	0	4,906	0.00%
2019/10/14	0	0.00	8	45.91	46.05	-8	4,817	-0.17%
2019/10/09	1	44.95	0	0.00	44.90	1	4,743	0.02%
2019/10/07	1	44.95	0	0.00	45.35	1	4,751	0.02%
2019/10/04	0	0.00	2	45.20	45.45	-2	4,737	-0.04%
2019/10/03	3	44.77	0	0.00	45.00	3	4,717	0.06%
2019/10/02	1	45.85	0	0.00	45.85	1	4,638	0.02%
2019/10/01	0	0.00	6	46.17	46.15	-6	4,620	-0.13%
2019/09/27	2	45.80	4.3	45.89	45.80	-2.3	4,558	-0.05%
2019/09/24	4	45.03	1	45.20	44.65	3	4,339	0.07%
2019/09/23	1	45.20	1	45.20	45.00	0	4,302	0.00%
2019/09/19	0	0.00	2	44.33	44.50	-2	4,148	-0.05%
2019/09/18	6	44.51	0	0.00	44.60	6	4,143	0.14%
2019/09/17	0	0.00	2	44.35	44.40	-2	4,110	-0.05%
2019/09/12	0	0.00	1	44.15	44.15	-1	4,115	-0.02%
2019/09/06	5	43.80	0	0.00	43.85	5	4,060	0.12%
2019/09/02	1	44.10	1	44.85	44.05	0	4,061	0.00%
2019/08/30	0	0.00	3	43.92	44.00	-3	3,937	-0.08%
2019/08/29	0	0.00	1	43.10	43.00	-1	3,771	-0.03%
2019/08/28	1	43.00	2	42.95	43.00	-1	3,712	-0.03%
2019/08/27	1	43.10	3	42.93	43.00	-2	3,669	-0.05%
2019/08/26	0	0.00	2	42.83	42.60	-2	3,526	-0.06%
2019/08/23	3	42.77	7	42.55	42.50	-4	3,394	-0.12%
2019/08/22	3	41.25	0	0.00	41.30	3	3,183	0.09%
2019/08/15	0	0.00	2	39.65	40.10	-2	3,211	-0.06%
2019/08/13	2	40.40	2	40.33	40.25	0	3,256	0.00%
2019/08/12	0	0.00	4	39.35	40.00	-4	3,229	-0.12%
2019/08/06	1	38.50	1	38.95	38.75	0	3,254	0.00%
2019/08/02	2	39.03	0	0.00	39.00	2	3,267	0.06%
2019/08/01	1	39.45	0	0.00	39.55	1	3,315	0.03%
2019/07/31	1	39.65	0	0.00	40.40	1	3,327	0.03%
2019/07/17	0	0.00	1	40.45	40.30	-1	3,573	-0.03%
2019/07/11	2	40.40	0	0.00	40.40	2	3,838	0.05%
2019/07/04	1	40.50	0	0.00	40.35	1	4,027	0.02%
2019/06/27	0	0.00	1	40.75	40.70	-1	4,021	-0.02%
2019/06/24	1	40.65	0	0.00	40.80	1	4,043	0.02%
2019/06/21	0	0.00	4	40.45	40.55	-4	4,072	-0.10%
2019/06/18	0	0.00	1	39.75	39.80	-1	4,034	-0.02%
2019/06/17	0	0.00	1	39.50	39.50	-1	4,040	-0.02%
2019/06/13	1	39.15	0	0.00	39.10	1	4,028	0.02%
2019/06/11	0	0.00	2	40.13	40.10	-2	4,023	-0.05%
2019/06/10	1	40.35	1	40.15	40.40	0	3,992	0.00%
2019/06/03	0	0.00	2	39.93	40.00	-2	3,913	-0.05%
2019/05/30	3	40.25	0	0.00	40.05	3	3,877	0.08%
2019/05/29	0	0.00	13	39.81	39.60	-13	3,889	-0.33%
2019/05/27	3	39.50	0	0.00	40.00	3	3,864	0.08%
2019/05/21	2	40.80	0	0.00	40.65	2	3,842	0.05%
2019/05/14	2	38.75	1	38.65	38.75	1	3,736	0.03%
2019/05/13	10	39.10	0	0.00	39.10	10	3,689	0.27%
2019/05/10	2	40.05	0	0.00	39.70	2	3,645	0.05%
2019/05/09	3	40.02	1	40.00	39.95	2	3,642	0.05%
2019/05/07	0	0.00	3	40.85	40.85	-3	3,503	-0.09%
2019/05/06	1	40.85	0	0.00	40.80	1	3,461	0.03%
2019/05/02	2	41.63	1	41.65	41.45	1	3,385	0.03%
2019/04/30	11	41.25	0	0.00	41.25	11	3,366	0.33%
2019/04/25	0	0.00	20	41.10	40.40	-20	3,231	-0.62%
2019/04/24	20	41.09	0	0.00	41.05	20	3,100	0.64%
2019/04/23	1	40.90	0	0.00	41.00	1	3,036	0.03%
2019/04/19	1	41.60	26	41.24	41.20	-25	2,929	-0.85%
2019/04/16	1	41.55	0	0.00	41.00	1	2,720	0.04%
2019/04/11	6	42.00	0	0.00	42.05	6	2,596	0.23%
2019/04/02	0	0.00	1	41.50	41.45	-1	2,592	-0.04%
2019/04/01	0	0.00	1	41.75	41.45	-1	2,590	-0.04%
2019/03/27	2	41.40	2	41.40	41.90	0	2,725	0.00%
2019/03/25	1	41.80	0	0.00	42.20	1	2,660	0.04%
2019/03/22	0	0.00	1	42.90	42.95	-1	2,616	-0.04%
2019/03/14	0	0.00	4	42.85	42.85	-4	2,477	-0.16%
2019/03/05	0	0.00	2	43.05	43.10	-2	2,812	-0.07%
2019/02/26	0	0.00	2	44.50	44.05	-2	2,770	-0.07%
2019/02/20	2	43.40	0	0.00	43.25	2	2,753	0.07%
2019/02/18	1	42.75	0	0.00	42.55	1	2,803	0.04%
2019/02/12	0	0.00	4	43.85	44.20	-4	3,174	-0.13%
2019/01/30	2	43.00	0	0.00	43.15	2	3,159	0.06%
2019/01/25	0	0.00	1	42.65	42.80	-1	3,106	-0.03%
2019/01/11	3	42.45	5	42.50	42.55	-2	3,343	-0.06%
2019/01/09	0	0.00	1	42.65	42.65	-1	3,376	-0.03%
2019/01/07	2	42.08	0	0.00	41.90	2	3,428	0.06%
2018/12/28	0	0.00	1	41.10	40.85	-1	3,646	-0.03%
2018/12/26	1	40.40	0	0.00	40.15	1	3,712	0.03%
2018/12/24	2	41.08	0	0.00	41.15	2	3,707	0.05%
2018/12/21	7	41.85	0	0.00	40.00	7	3,756	0.19%
2018/12/18	0	0.00	1	42.85	43.00	-1	3,589	-0.03%
2018/12/14	0	0.00	1	42.40	42.90	-1	3,681	-0.03%
2018/12/06	0	0.00	2	41.95	41.75	-2	3,784	-0.05%
2018/11/29	0	0.00	1	41.20	41.60	-1	3,692	-0.03%
2018/11/28	1	40.50	0	0.00	40.75	1	3,629	0.03%
2018/11/20	1	40.10	0	0.00	40.30	1	3,722	0.03%
2018/11/16	0	0.00	1	40.25	40.45	-1	3,768	-0.03%
2018/11/14	3.1	38.76	0	0.00	39.10	3.1	3,785	0.08%
2018/11/12	1	39.50	0	0.00	39.10	1	3,715	0.03%
2018/10/26	0	0.00	1	41.65	41.55	-1	4,157	-0.02%
2018/10/19	0	0.00	1	42.20	42.50	-1	4,270	-0.02%
2018/10/17	1	42.85	0	0.00	43.30	1	4,266	0.02%
2018/10/15	1	42.70	0	0.00	42.60	1	4,238	0.02%
2018/10/12	0.6	44.00	0	0.00	43.60	0.6	4,205	0.01%
2018/10/11	0	0.00	125	42.82	43.35	-125	4,201	-2.97%	大賣/鉅額交易
2018/10/09	1	45.30	21	45.66	45.60	-20	4,095	-0.49%
2018/10/08	1	45.80	0	0.00	45.50	1	4,078	0.02%
2018/09/27	0	0.00	4	48.20	48.45	-4	4,159	-0.10%
2018/09/20	1	47.70	0	0.00	47.70	1	4,109	0.02%
2018/09/19	0	0.00	1	48.20	48.25	-1	4,106	-0.02%
2018/09/18	1	48.10	0	0.00	47.90	1	4,085	0.02%
2018/09/10	1	46.00	0	0.00	45.85	1	4,137	0.02%
2018/09/07	0	0.00	2	46.20	46.65	-2	4,176	-0.05%
2018/09/03	1	47.00	0	0.00	46.95	1	4,257	0.02%
2018/08/24	2	45.55	0	0.00	45.50	2	4,282	0.05%
2018/08/20	0	0.00	1	46.90	47.10	-1	4,144	-0.02%
2018/08/16	1	46.00	0	0.00	47.05	1	4,166	0.02%
2018/08/13	0	0.00	5	48.40	47.25	-5	4,268	-0.12%
2018/08/10	6	49.03	0	0.00	49.10	6	4,196	0.14%
2018/08/08	0	0.00	5	49.35	49.05	-5	4,280	-0.12%
2018/08/07	8	49.27	6	49.35	49.45	2	4,302	0.05%
2018/08/06	2.2	48.62	10	48.63	48.80	-7.8	4,227	-0.18%
2018/08/02	0	0.00	2	47.10	46.80	-2	4,066	-0.05%
2018/08/01	0	0.00	11	47.20	47.45	-11	4,041	-0.27%
2018/07/31	0	0.00	1	47.35	47.30	-1	4,018	-0.02%
2018/07/30	10	47.30	1	46.95	47.00	9	3,983	0.23%
2018/07/27	1	46.85	1	46.25	46.85	0	3,963	0.00%
2018/07/26	1	45.35	0	0.00	45.65	1	3,899	0.03%
2018/07/24	0	0.00	3	45.60	45.80	-3	3,938	-0.08%
2018/07/19	1	45.50	0	0.00	45.10	1	3,922	0.03%
2018/07/17	0	0.00	7	45.19	45.30	-7	3,917	-0.18%
2018/07/16	0	0.00	1.8	44.57	44.40	-1.8	3,900	-0.05%
2018/07/13	2	44.20	0	0.00	44.40	2	3,966	0.05%
2018/07/12	0	0.00	7	46.00	46.00	-7	3,931	-0.18%
2018/07/10	0	0.00	20	45.00	45.15	-20	3,857	-0.52%
2018/07/06	0	0.00	2	45.15	44.60	-2	3,884	-0.05%
2018/07/05	0	0.00	3	45.25	45.35	-3	3,842	-0.08%
2018/07/04	1	44.85	0	0.00	45.55	1	3,880	0.03%
2018/06/28	1	44.55	0	0.00	44.65	1	3,980	0.03%
2018/06/27	20	44.65	0	0.00	44.60	20	4,038	0.50%
2018/06/26	20	44.85	0	0.00	44.60	20	4,180	0.48%
2018/06/25	22	45.00	0	0.00	45.00	22	4,253	0.52%
2018/06/21	20	45.20	0	0.00	45.20	20	4,335	0.46%
2018/06/20	6	45.10	0	0.00	45.55	6	4,379	0.14%
2018/06/19	21	45.31	0	0.00	45.10	21	4,403	0.48%
2018/06/15	3	46.52	0	0.00	46.25	3	4,410	0.07%
2018/06/14	1	46.70	0	0.00	46.70	1	4,342	0.02%
2018/06/11	0	0.00	1	47.05	46.95	-1	4,359	-0.02%
2018/06/07	1	46.80	0	0.00	47.15	1	4,419	0.02%
2018/06/05	2	46.18	0	0.00	46.25	2	4,422	0.05%
2018/06/04	20	45.00	1	45.25	45.65	19	4,400	0.43%
2018/06/01	21	45.05	0	0.00	45.25	21	4,418	0.48%
2018/05/31	2	44.90	0	0.00	45.60	2	4,426	0.05%
2018/05/29	0	0.00	1	45.45	45.55	-1	4,343	-0.02%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	7	46.09	0	0.00	46.10	7	4,470	0.16%
2018/05/23	2	46.80	1	46.60	46.60	1	4,501	0.02%
2018/05/21	1	45.10	0	0.00	45.60	1	4,511	0.02%
2018/05/18	0	0.00	1	44.85	44.85	-1	4,517	-0.02%
2018/05/17	1	45.10	0	0.00	44.85	1	4,645	0.02%
2018/05/16	5	44.21	1	44.20	44.50	4	4,687	0.09%
2018/05/15	2.1	44.94	2	44.90	45.00	0.1	4,683	0.00%
2018/05/09	0	0.00	2	46.08	46.00	-2	4,766	-0.04%
2018/05/02	1	47.35	0	0.00	47.35	1	4,913	0.02%
2018/04/30	1	47.05	0	0.00	47.90	1	4,936	0.02%
2018/04/27	1	47.30	10	47.00	47.20	-9	4,920	-0.18%
2018/04/26	5	47.37	0	0.00	47.05	5	4,953	0.10%
2018/04/25	2	47.50	0	0.00	47.40	2	4,965	0.04%
2018/04/24	0	0.00	1	47.60	47.85	-1	5,014	-0.02%
2018/04/20	3	47.80	4	48.20	47.90	-1	5,112	-0.02%
2018/04/19	1	48.15	0	0.00	48.15	1	5,112	0.02%
2018/04/18	6	47.40	0	0.00	47.20	6	5,086	0.12%
2018/04/16	2	47.50	0	0.00	47.95	2	5,114	0.04%
2018/04/11	0.4	48.20	0	0.00	48.05	0.4	5,262	0.01%
2018/04/09	2	47.45	17	47.72	48.05	-15	5,268	-0.28%
2018/04/02	4	46.86	5	47.00	46.80	-1	5,274	-0.02%
2018/03/30	1	47.00	0	0.00	47.05	1	5,263	0.02%
2018/03/29	7	47.04	15	46.95	47.35	-8	5,203	-0.15%
2018/03/28	3	48.13	0	0.00	47.80	3	5,071	0.06%
2018/03/26	2	48.60	0	0.00	49.00	2	4,977	0.04%
2018/03/23	2	49.00	0	0.00	49.25	2	4,943	0.04%
2018/03/22	6	49.25	6	49.55	49.65	0	4,920	0.00%
2018/03/21	0	0.00	7	49.80	49.50	-7	4,887	-0.14%
2018/03/14	1	50.50	0	0.00	50.50	1	4,772	0.02%
2018/03/13	0	0.00	1	50.00	49.95	-1	4,742	-0.02%
2018/03/09	1	49.25	0	0.00	49.25	1	4,817	0.02%
2018/03/07	1	49.20	0	0.00	49.05	1	4,983	0.02%
2018/03/05	3	49.60	0	0.00	49.10	3	5,177	0.06%
2018/03/02	2	49.75	0	0.00	49.75	2	5,254	0.04%
2018/02/26	1	51.00	0	0.00	50.50	1	5,222	0.02%
2018/02/23	0	0.00	1	49.85	50.40	-1	5,183	-0.02%
2018/02/22	1	49.60	1	49.40	49.60	0	5,217	0.00%
2018/02/21	1	49.70	0	0.00	50.00	1	5,162	0.02%
2018/02/07	0	0.00	1	49.10	49.10	-1	5,038	-0.02%
2018/02/06	2.2	49.63	2	49.45	49.40	0.2	5,004	0.00%
2018/02/02	7	50.90	0	0.00	51.30	7	4,943	0.14%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/31	6	50.80	0	0.00	50.80	6	4,930	0.12%
2018/01/30	3	51.10	0	0.00	51.10	3	4,856	0.06%
2018/01/29	3	51.10	0	0.00	51.60	3	4,824	0.06%
2018/01/26	5	51.40	1	52.10	51.50	4	4,775	0.08%
2018/01/25	4	51.60	0	0.00	51.90	4	4,727	0.08%
2018/01/23	2	51.50	0	0.00	51.70	2	4,688	0.04%
2018/01/22	2	51.70	0	0.00	51.90	2	4,681	0.04%
2018/01/18	1	53.10	0	0.00	52.40	1	4,583	0.02%
2018/01/17	1	52.40	9	52.49	52.60	-8	4,528	-0.18%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/08	0	0.00	2	51.00	51.60	-2	4,174	-0.05%
2018/01/04	0	0.00	2	51.70	51.60	-2	4,086	-0.05%
2018/01/03	2	51.75	1	52.10	52.00	1	4,068	0.02%
2018/01/02	1	52.20	0	0.00	51.70	1	4,032	0.02%