正新 (2105)-元富-西松券商分點個股進出

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
46.90
漲跌
--
漲幅
0.00%
成交量
3,538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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松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
2024/04/26	11	45.97	0	0.00	45.90	11	4,791	0.23%
2024/04/25	11	46.20	0	0.00	46.10	11	4,756	0.23%
2024/04/24	11	46.71	0	0.00	46.10	11	4,755	0.23%
2024/04/23	11	47.37	0	0.00	47.10	11	4,688	0.23%
2024/04/22	11	47.40	0.2	47.50	47.45	10.8	4,751	0.23%
2024/04/19	1	46.65	0	0.00	46.90	1	4,716	0.02%
2024/04/15	0	0.00	0	49.55	49.45	0	4,574	0.00%
2024/04/01	0	0.00	1	50.10	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	10	50.10	50.00	-10	4,566	-0.22%
2024/03/28	0	49.60	0	0.00	49.70	0	4,531	0.00%
2024/03/19	10	48.05	0	0.00	47.80	10	6,807	0.15%
2024/03/14	0	0.00	1	48.00	47.65	-1	6,721	-0.01%
2024/02/16	0	0.00	2	46.10	46.55	-2	8,334	-0.02%
2024/02/01	0	45.05	0	0.00	44.85	0	8,426	0.00%
2024/01/31	0	0.00	23	45.40	45.45	-23	8,453	-0.27%
2024/01/22	0.1	43.15	0	0.00	43.25	0.1	8,707	0.00%
2024/01/18	3	42.30	0	0.00	42.35	3	8,755	0.03%
2024/01/02	0	0.00	1	45.25	45.55	-1	9,284	-0.01%
2023/12/26	1	44.75	51	44.59	44.50	-50	9,419	-0.53%
2023/12/22	1	46.10	0	0.00	45.45	1	9,439	0.01%
2023/12/21	1.1	46.05	1	46.55	47.90	0.1	9,287	0.00%
2023/12/20	0	0.00	5	46.95	47.00	-5	8,874	-0.06%
2023/12/18	2	45.78	2.2	46.51	46.60	-0.2	8,068	0.00%
2023/12/14	0	0.00	1	45.30	45.30	-1	7,343	-0.01%
2023/12/13	6	45.05	1	46.10	45.00	5	7,361	0.07%
2023/12/12	3	46.32	0	0.00	46.30	3	7,329	0.04%
2023/12/11	3	45.42	0	0.00	45.40	3	7,273	0.04%
2023/12/05	0.2	44.25	5	44.25	44.25	-4.8	7,404	-0.07%
2023/12/04	2	44.80	2	44.98	44.70	0	7,195	0.00%
2023/11/29	0	0.00	5	47.50	47.30	-5	6,788	-0.07%
2023/11/28	6	47.58	1	47.45	47.45	5	6,868	0.07%
2023/11/27	2	47.10	0	0.00	46.85	2	6,925	0.03%
2023/11/22	0	46.10	0	0.00	46.20	0	7,191	0.00%
2023/11/21	0.1	45.85	0	0.00	46.10	0.1	7,189	0.00%
2023/11/20	0	0.00	1	45.40	45.65	-1	7,140	-0.01%
2023/11/16	0	0.00	0	46.95	45.90	0	7,001	0.00%
2023/11/15	0	0.00	7	46.24	46.55	-7	6,860	-0.10%
2023/11/14	0	0.00	2	45.85	45.50	-2	6,711	-0.03%
2023/11/13	1	45.65	2	45.20	45.65	-1	6,650	-0.02%
2023/11/06	0	0.00	1	44.70	44.80	-1	6,523	-0.02%
2023/11/03	1	44.20	0	0.00	44.30	1	6,454	0.02%
2023/11/01	0	0.00	4	44.00	44.00	-4	6,434	-0.06%
2023/10/31	4	44.15	1	44.30	44.15	3	6,443	0.05%
2023/10/27	2	43.80	0	0.00	43.95	2	6,430	0.03%
2023/10/25	0	0.00	1	44.00	44.00	-1	6,407	-0.02%
2023/10/23	0.1	42.70	0	0.00	42.95	0.1	6,353	0.00%
2023/10/18	2	43.40	0	0.00	43.40	2	6,305	0.03%
2023/10/16	0	0.00	1	44.10	44.30	-1	6,264	-0.02%
2023/10/13	4	44.40	0	0.00	44.15	4	6,248	0.06%
2023/10/12	0	0.00	2	45.00	44.95	-2	6,237	-0.03%
2023/10/11	0	0.00	9	44.40	44.80	-9	6,100	-0.15%
2023/10/06	1	42.90	0	0.00	43.10	1	5,908	0.02%
2023/10/05	0	0.00	3	42.90	42.85	-3	5,915	-0.05%
2023/09/26	0	0.00	2	42.65	42.60	-2	6,043	-0.03%
2023/09/21	1.1	42.51	1	43.15	42.60	0.1	6,147	0.00%
2023/09/20	2	43.65	0	0.00	43.40	2	6,069	0.03%
2023/09/19	1	43.60	0	0.00	43.90	1	6,058	0.02%
2023/09/15	0	0.00	1	41.95	42.65	-1	5,870	-0.02%
2023/09/14	0	42.60	2	42.65	42.75	-2	5,794	-0.03%
2023/09/13	0	0.00	8	42.63	42.65	-8	5,816	-0.14%
2023/09/12	4	41.80	5	41.88	41.80	-1	5,928	-0.02%
2023/09/11	3	41.35	9	41.65	41.65	-6	5,984	-0.10%
2023/09/08	1	41.30	6	41.33	41.40	-5	5,956	-0.08%
2023/09/04	0	0.00	2	40.35	40.10	-2	5,843	-0.03%
2023/09/01	0	0.00	1	40.35	40.45	-1	5,794	-0.02%
2023/08/31	1	39.70	10	40.15	39.65	-9	5,662	-0.16%
2023/08/29	0	0.00	2	39.15	39.55	-2	5,428	-0.04%
2023/08/22	0.1	38.05	0	0.00	38.05	0.1	5,697	0.00%
2023/08/17	1	37.05	1	37.35	37.95	0	5,839	0.00%
2023/08/14	0	0.00	1	37.40	37.45	-1	5,955	-0.02%
2023/08/11	1	38.40	0	0.00	38.40	1	5,999	0.02%
2023/08/08	0	0.00	2	37.45	37.70	-2	6,100	-0.03%
2023/08/07	2	37.30	0	0.00	37.35	2	6,091	0.03%
2023/08/02	2	37.18	6	37.63	37.35	-4	6,103	-0.07%
2023/08/01	4	37.84	0	0.00	37.90	4	6,041	0.07%
2023/07/28	0	0.00	1	38.60	38.70	-1	6,153	-0.02%
2023/07/26	0.1	38.35	0	0.00	38.35	0.1	6,140	0.00%
2023/07/24	0	38.00	0	0.00	38.00	0	6,157	0.00%
2023/07/21	1	38.40	0	0.00	38.40	1	6,166	0.02%
2023/07/20	0	0.00	2	38.55	38.80	-2	6,193	-0.03%
2023/07/19	2	38.50	0	0.00	38.40	2	6,171	0.03%
2023/07/14	4	39.05	4	39.20	39.15	0	6,074	0.00%
2023/07/13	1	39.20	0	0.00	39.10	1	6,069	0.02%
2023/07/12	1	39.70	0	0.00	39.70	1	6,059	0.02%
2023/07/10	1	39.65	0	0.00	39.45	1	6,112	0.02%
2023/07/06	10	39.65	10	39.50	39.30	0	6,028	0.00%
2023/07/05	10	39.20	15	39.05	38.95	-5	5,979	-0.08%
2023/06/30	0	0.00	0.4	40.30	40.15	-0.4	5,786	-0.01%
2023/06/21	0.1	41.00	0	0.00	41.00	0.1	6,390	0.00%
2023/06/19	0	0.00	3	41.40	41.20	-3	6,291	-0.05%
2023/06/16	6	41.34	12.6	41.44	41.15	-6.6	6,174	-0.11%
2023/06/15	5	40.45	24	40.79	40.55	-19	5,878	-0.32%
2023/06/14	1	39.85	1	40.10	40.25	0	5,792	0.00%
2023/06/13	0	0.00	2	39.25	39.40	-2	5,689	-0.04%
2023/06/12	1	38.90	0	0.00	38.85	1	5,626	0.02%
2023/06/02	0	0.00	4	39.09	39.10	-4	5,501	-0.07%
2023/06/01	0	0.00	2	38.18	37.85	-2	5,443	-0.04%
2023/05/31	12	39.00	0	0.00	39.00	12	5,339	0.22%
2023/05/30	0	0.00	10	39.95	39.80	-10	4,973	-0.20%
2023/05/29	10	39.55	0	0.00	39.60	10	4,950	0.20%
2023/05/26	0	0.00	1	39.50	39.50	-1	4,994	-0.02%
2023/05/24	2	39.40	2	39.60	39.80	0	4,942	0.00%
2023/05/22	3.1	40.50	0	0.00	40.50	3.1	4,841	0.06%
2023/05/16	4	39.48	2	39.68	39.75	2	4,545	0.04%
2023/05/12	0	0.00	4	38.51	38.50	-4	4,346	-0.09%
2023/05/11	0	0.00	4	38.51	38.55	-4	4,328	-0.09%
2023/05/09	1	38.25	0	0.00	38.40	1	4,345	0.02%
2023/05/05	9	38.40	1	38.40	38.40	8	4,375	0.18%
2023/05/04	0	0.00	15	38.39	38.80	-15	4,338	-0.35%
2023/05/02	0	0.00	10	37.95	37.95	-10	4,217	-0.24%
2023/04/25	1.1	37.13	11	37.18	36.95	-9.9	4,220	-0.23%
2023/04/24	10	37.20	2	37.00	37.15	8	4,179	0.19%
2023/04/20	4	36.96	4	37.08	36.90	0	4,174	0.00%
2023/04/19	10	37.35	3	37.35	37.40	7	4,191	0.17%
2023/04/17	1	38.00	2	37.85	37.90	-1	4,106	-0.02%
2023/04/14	1	37.60	0	0.00	38.00	1	4,047	0.02%
2023/04/12	1	37.65	1	37.65	37.75	0	3,885	0.00%
2023/03/31	0	0.00	6	36.90	36.55	-6	3,645	-0.16%
2023/03/30	0	0.00	8	36.40	36.55	-8	3,557	-0.22%
2023/03/28	6	35.97	2	36.20	35.95	4	3,482	0.11%
2023/03/27	0.1	36.25	0	0.00	36.20	0.1	3,425	0.00%
2023/03/24	7	37.59	12	37.50	37.65	-5	3,235	-0.15%
2023/03/23	0	0.00	1	35.00	34.95	-1	2,687	-0.04%
2023/03/22	0	0.00	1	34.65	34.65	-1	2,670	-0.04%
2023/03/17	1	34.10	0	0.00	33.95	1	2,721	0.04%
2023/03/14	1	34.20	0	0.00	34.30	1	2,618	0.04%
2023/03/08	3	34.85	0	0.00	34.90	3	2,690	0.11%
2023/03/06	1	34.90	0	0.00	35.10	1	2,698	0.04%
2023/02/22	3	34.57	0	0.00	34.60	3	2,526	0.12%
2023/02/17	0	0.00	3	34.55	34.55	-3	2,533	-0.12%
2023/02/10	0	0.00	1	33.95	33.95	-1	2,675	-0.04%
2023/02/08	12	33.95	0	0.00	33.90	12	2,696	0.44%
2023/02/07	1	34.15	0	0.00	34.00	1	2,683	0.04%
2022/12/21	1	33.55	1	33.65	33.60	0	3,770	0.00%
2022/12/16	3	34.15	0	0.00	34.25	3	4,225	0.07%
2022/12/15	2	34.50	1	34.60	34.50	1	4,325	0.02%
2022/12/14	1	34.50	1	34.60	34.55	0	4,494	0.00%
2022/12/13	2	34.20	0	0.00	34.10	2	4,668	0.04%
2022/12/06	1	34.55	0	0.00	34.75	1	6,217	0.02%
2022/12/05	2	34.60	0	0.00	34.60	2	6,213	0.03%
2022/12/02	0	0.00	1	35.00	34.90	-1	6,221	-0.02%
2022/11/30	0	0.00	1	34.65	34.95	-1	6,192	-0.02%
2022/11/03	0	0.00	3	33.00	33.00	-3	6,303	-0.05%
2022/11/01	5	33.20	0	0.00	33.05	5	6,326	0.08%
2022/10/27	0	0.00	1	33.35	33.05	-1	6,348	-0.02%
2022/10/20	1	32.80	4	32.44	32.80	-3	6,191	-0.05%
2022/10/19	1	33.70	0	0.00	33.50	1	6,021	0.02%
2022/10/14	0	0.00	1	34.25	34.10	-1	6,106	-0.02%
2022/10/11	1	34.50	0	0.00	34.55	1	6,132	0.02%
2022/10/07	1	35.20	0	0.00	35.25	1	6,118	0.02%
2022/10/03	4	35.19	0	0.00	35.00	4	6,085	0.07%
2022/09/30	3	35.90	0	0.00	35.70	3	6,141	0.05%
2022/09/29	5	36.37	0	0.00	36.40	5	6,023	0.08%
2022/09/28	1	37.20	9	36.15	36.30	-8	5,964	-0.13%
2022/09/26	1	36.65	1.6	37.12	36.95	-0.6	5,802	-0.01%
2022/09/23	1	37.25	4	37.36	37.35	-3	5,675	-0.05%
2022/09/22	1	38.95	0	0.00	38.80	1	5,493	0.02%
2022/09/19	0	0.00	7	39.13	39.45	-7	5,117	-0.14%
2022/09/16	0	0.00	6	39.22	39.50	-6	4,957	-0.12%
2022/09/15	8	38.67	24	38.84	38.40	-16	4,576	-0.35%
2022/09/14	6	37.70	0	0.00	37.70	6	4,040	0.15%
2022/09/12	0.1	35.20	1	35.20	35.20	-0.9	3,641	-0.03%
2022/09/08	0.1	34.90	0	0.00	34.90	0.1	3,747	0.00%
2022/09/07	1	34.00	0	0.00	34.15	1	3,737	0.03%
2022/08/24	0	0.00	20	35.05	35.25	-20	3,786	-0.53%
2022/08/15	0	0.00	5	34.90	34.95	-5	4,082	-0.12%
2022/08/11	5	34.70	0	0.00	34.75	5	4,032	0.12%
2022/08/10	0.1	34.50	0	0.00	34.50	0.1	4,014	0.00%
2022/08/09	3	34.60	0	0.00	34.55	3	4,035	0.07%
2022/08/04	3	34.73	0	0.00	34.50	3	4,021	0.07%
2022/08/02	4	35.65	0	0.00	35.80	4	3,958	0.10%
2022/07/28	1	35.20	0	0.00	35.30	1	3,920	0.03%
2022/07/27	1	35.25	0	0.00	35.35	1	3,904	0.03%
2022/07/26	2	34.93	0	0.00	35.20	2	3,903	0.05%
2022/07/20	2	36.13	7	35.80	35.80	-5	3,799	-0.13%
2022/07/19	4	36.69	0	0.00	36.65	4	3,781	0.11%
2022/07/18	8	36.60	0	0.00	36.60	8	3,752	0.21%
2022/07/14	2.1	35.91	0	0.00	36.05	2.1	3,698	0.06%
2022/07/08	0	0.00	7	35.91	36.10	-7	3,582	-0.20%
2022/07/07	0	0.00	6	35.08	35.15	-6	3,462	-0.17%
2022/07/01	0	0.00	15	35.00	34.25	-15	3,466	-0.43%
2022/06/23	1	35.05	0	0.00	35.10	1	3,521	0.03%
2022/06/22	1	34.40	0	0.00	34.45	1	3,497	0.03%
2022/06/21	0	0.00	5	34.40	34.95	-5	3,511	-0.14%
2022/06/20	5	33.75	1.2	34.00	33.75	3.9	3,500	0.11%
2022/06/16	0	0.00	2	34.85	34.85	-2	3,401	-0.06%
2022/06/14	0	0.00	5	34.80	34.95	-5	3,466	-0.14%
2022/06/10	1	35.30	0	0.00	35.50	1	3,485	0.03%
2022/06/08	0.1	35.80	0	0.00	35.80	0.1	3,487	0.00%
2022/06/07	1	35.60	0	0.00	35.65	1	3,468	0.03%
2022/06/06	1	35.45	0	0.00	35.70	1	3,470	0.03%
2022/06/01	1	35.55	0	0.00	35.25	1	3,623	0.03%
2022/05/30	0	0.00	5	35.05	35.30	-5	3,395	-0.15%
2022/05/19	1	34.05	0	0.00	33.95	1	3,484	0.03%
2022/05/18	0	0.00	3	34.80	34.75	-3	3,484	-0.09%
2022/05/13	3	33.33	0	0.00	33.30	3	3,480	0.09%
2022/05/09	0.1	33.45	0	0.00	33.45	0.1	3,561	0.00%
2022/05/06	1	33.55	0	0.00	33.70	1	3,626	0.03%
2022/04/29	5	33.75	0	0.00	33.45	5	3,837	0.13%
2022/04/28	0	0.00	5	33.35	33.50	-5	3,881	-0.13%
2022/04/25	1	33.90	0	0.00	33.80	1	3,857	0.03%
2022/04/15	1	34.35	0	0.00	34.25	1	3,938	0.03%
2022/04/12	3	34.30	0	0.00	34.35	3	4,041	0.07%
2022/04/11	5	34.35	0	0.00	34.40	5	4,054	0.12%
2022/04/07	2	35.27	1	35.30	34.95	1	4,116	0.02%
2022/04/06	9	35.37	0	0.00	35.65	9	4,126	0.22%
2022/03/31	0	0.00	4	35.65	35.45	-4	4,354	-0.09%
2022/03/21	4	35.55	2	35.60	35.60	2	4,402	0.05%
2022/03/14	2	34.60	0	0.00	35.05	2	4,982	0.04%
2022/03/11	2	34.45	0	0.00	34.50	2	5,019	0.04%
2022/03/09	3	34.15	0	0.00	34.15	3	5,072	0.06%
2022/03/08	0.3	34.00	0	0.00	34.00	0.3	5,077	0.01%
2022/03/07	1	34.30	6	34.20	34.20	-5	5,080	-0.10%
2022/02/25	1	35.35	0	0.00	35.60	1	5,207	0.02%
2022/02/24	4	35.30	1	35.05	35.05	3	5,142	0.06%
2022/02/22	4	35.80	2	35.85	35.80	2	5,118	0.04%
2022/02/21	0.2	35.90	0	0.00	36.40	0.2	5,111	0.00%
2022/02/17	0.1	36.25	0	0.00	36.30	0.1	5,115	0.00%
2022/02/15	3	35.30	0	0.00	35.15	3	5,129	0.06%
2022/02/14	2	35.30	1	35.25	35.25	1	5,187	0.02%
2022/02/11	1	35.80	0	0.00	35.75	1	5,191	0.02%
2022/02/10	2	36.48	0	0.00	36.35	2	5,222	0.04%
2022/02/08	0.1	36.35	23	36.49	36.35	-22.9	5,239	-0.44%
2022/01/25	1	34.55	0	0.00	34.55	1	5,130	0.02%
2022/01/24	1	34.90	0	0.00	35.10	1	5,082	0.02%
2022/01/21	0.2	35.35	20	35.20	35.45	-19.8	5,139	-0.39%
2022/01/19	1	35.35	0	0.00	35.35	1	5,164	0.02%
2022/01/18	0.1	35.95	0	0.00	35.95	0.1	5,156	0.00%
2022/01/17	1	35.45	0	0.00	35.40	1	5,154	0.02%
2022/01/14	3	35.45	0	0.00	35.40	3	5,163	0.06%
2022/01/13	0	0.00	22	36.30	36.00	-22	5,183	-0.42%
2022/01/11	60.1	35.80	6	35.90	35.90	54.1	5,132	1.05%
2022/01/03	20	35.90	0	0.00	35.85	20	5,109	0.39%
2021/12/29	60	36.30	60	36.53	36.55	0	5,126	0.00%
2021/12/28	1	36.60	0	0.00	36.65	1	5,134	0.02%
2021/12/27	10	37.05	10	36.95	37.20	0	5,044	0.00%
2021/12/17	2.1	35.95	0	0.00	36.15	2.1	5,281	0.04%
2021/12/16	0	0.00	1	35.55	35.55	-1	5,262	-0.02%
2021/12/13	1.1	36.19	2	36.15	36.10	-0.9	5,381	-0.02%
2021/12/10	6	36.00	7	35.80	35.85	-1	5,435	-0.02%
2021/12/09	8	36.04	9	36.50	36.55	-1	5,388	-0.02%
2021/12/08	3	35.00	0	0.00	35.20	3	5,085	0.06%
2021/12/06	0.1	34.65	0	0.00	34.85	0.1	5,066	0.00%
2021/12/02	0	0.00	5	33.90	34.10	-5	5,200	-0.10%
2021/11/24	1	34.90	0	0.00	35.10	1	5,171	0.02%
2021/11/19	0	0.00	2	34.40	34.30	-2	5,307	-0.04%
2021/11/17	1	34.45	0	0.00	34.45	1	5,361	0.02%
2021/11/15	0	0.00	11	34.65	35.05	-11	5,536	-0.20%
2021/11/12	0	0.00	1	34.45	34.45	-1	5,749	-0.02%
2021/11/11	0.7	34.50	0	0.00	34.30	0.7	5,810	0.01%
2021/11/10	0	0.00	3	34.80	34.80	-3	5,841	-0.05%
2021/11/02	11	34.55	5	34.80	34.50	6	5,933	0.10%
2021/10/29	6	34.14	0	0.00	34.10	6	5,891	0.10%
2021/10/27	2	34.55	0	0.00	34.55	2	5,852	0.03%
2021/10/26	3	35.15	0	0.00	35.20	3	5,851	0.05%
2021/10/25	2	34.60	0	0.00	35.15	2	5,816	0.03%
2021/10/20	3	34.90	0	0.00	34.85	3	5,774	0.05%
2021/10/19	5	34.89	1	35.05	34.90	4	5,772	0.07%
2021/10/15	5	34.55	3	34.80	34.85	2	5,770	0.03%
2021/10/06	3	34.00	0	0.00	34.10	3	5,881	0.05%
2021/10/04	1	34.75	0	0.00	34.65	1	5,850	0.02%
2021/10/01	1	34.95	0	0.00	35.00	1	5,851	0.02%
2021/09/30	0	0.00	10	35.45	35.50	-10	5,747	-0.17%
2021/09/29	14	35.26	0	0.00	35.25	14	5,680	0.25%
2021/09/27	2	36.35	11	35.97	36.20	-9	5,592	-0.16%
2021/09/24	11	35.68	0	0.00	35.60	11	5,567	0.20%
2021/09/22	6	35.50	1	35.70	35.40	5	5,509	0.09%
2021/09/16	3	36.43	1.3	36.43	36.40	1.7	5,456	0.03%
2021/09/15	3	37.03	10	37.30	37.00	-7	5,567	-0.13%
2021/09/14	3	37.25	6	37.20	37.35	-3	5,544	-0.05%
2021/09/09	1	35.20	1	36.00	36.25	0	5,878	0.00%
2021/09/08	3	35.80	0	0.00	35.80	3	5,826	0.05%
2021/09/07	1	36.75	1	36.65	36.65	0	5,733	0.00%
2021/09/02	2.1	36.86	0	0.00	36.80	2.1	5,747	0.04%
2021/09/01	1	37.05	0	0.00	37.05	1	5,735	0.02%
2021/08/31	6	36.75	0	0.00	37.25	6	5,739	0.10%
2021/08/30	7	36.92	0	0.00	37.05	7	5,668	0.12%
2021/08/27	0	0.00	6	38.19	38.15	-6	5,597	-0.11%
2021/08/26	8	37.80	0	0.00	37.50	8	5,564	0.14%
2021/08/19	12	37.63	0	0.00	37.60	12	5,620	0.21%
2021/08/18	9	37.33	5	37.90	37.80	4	5,554	0.07%
2021/08/13	0	0.00	1.5	40.47	40.30	-1.5	5,353	-0.03%
2021/08/12	1	40.50	2.5	40.68	40.65	-1.5	5,414	-0.03%
2021/08/09	1	42.65	0	0.00	42.50	1	5,608	0.02%
2021/08/04	1	43.55	0	0.00	43.75	1	6,077	0.02%
2021/08/02	1	43.50	0	0.00	44.20	1	6,363	0.02%
2021/07/29	1	43.70	0	0.00	44.05	1	6,570	0.02%
2021/07/26	0	0.00	0	44.55	44.30	0	7,167	0.00%
2021/07/23	0	0.00	1	44.90	44.45	-1	7,452	-0.01%
2021/07/09	0.1	44.75	0	0.00	44.70	0.1	10,836	0.00%
2021/07/07	0	0.00	1	45.30	45.00	-1	10,870	-0.01%
2021/07/06	0	0.00	1	45.85	45.70	-1	10,884	-0.01%
2021/07/05	4	45.50	3	46.00	46.00	1	10,972	0.01%
2021/07/02	0.1	45.95	0	0.00	45.45	0.1	10,992	0.00%
2021/06/25	1	47.85	2	47.65	47.35	-1	11,196	-0.01%
2021/06/24	1.1	47.20	0.1	47.20	47.45	1	11,235	0.01%
2021/06/23	0	0.00	1	46.10	46.00	-1	11,152	-0.01%
2021/06/21	1	44.90	0	0.00	44.30	1	11,334	0.01%
2021/06/18	1.1	44.50	0	0.00	44.45	1.1	11,309	0.01%
2021/06/17	0	0.00	1	45.00	45.30	-1	11,002	-0.01%
2021/06/15	10	45.68	0	0.00	45.65	10	11,061	0.09%
2021/06/03	7	48.00	8	48.13	48.00	-1	11,101	-0.01%
2021/06/02	0	0.00	1	48.20	48.20	-1	11,144	-0.01%
2021/05/28	1	48.10	2	47.73	47.40	-1	11,297	-0.01%
2021/05/27	1	46.95	1	47.00	47.15	0	11,207	0.00%
2021/05/26	5	45.89	5	46.16	46.25	0	11,197	0.00%
2021/05/25	1	46.30	2	45.70	46.30	-1	11,152	-0.01%
2021/05/24	2	44.48	0	0.00	44.60	2	11,108	0.02%
2021/05/20	0	0.00	50	44.21	44.20	-50	11,167	-0.45%
2021/05/17	0	0.00	2	41.00	41.30	-2	11,014	-0.02%
2021/05/13	2	43.50	3	44.55	43.90	-1	10,697	-0.01%
2021/05/12	2	47.05	19	44.71	45.00	-17	10,559	-0.16%
2021/05/11	1	49.10	10	48.90	48.60	-9	10,379	-0.09%
2021/05/07	1	50.20	0	0.00	51.00	1	10,178	0.01%
2021/05/06	0	0.00	2	50.10	50.70	-2	10,138	-0.02%
2021/05/05	55	50.36	5	50.40	49.50	50	9,970	0.50%
2021/05/04	11	52.27	13	51.58	51.10	-2	9,745	-0.02%
2021/05/03	7.1	53.04	39	53.06	52.50	-31.9	9,553	-0.33%
2021/04/29	26	53.84	11	55.40	54.10	15	9,387	0.16%
2021/04/28	20	55.10	21	55.43	55.50	-1	9,117	-0.01%
2021/04/27	13	56.08	5	55.80	56.10	8	9,030	0.09%
2021/04/26	12	57.07	1	56.40	57.00	11	8,914	0.12%
2021/04/23	2	55.65	1	55.40	56.30	1	8,784	0.01%
2021/04/22	110	58.25	103	56.16	56.10	7	8,588	0.08%	大買/大賣/
2021/04/21	6	57.13	15	56.39	57.10	-9	8,128	-0.11%
2021/04/20	113	56.92	117	56.80	56.50	-4	7,741	-0.05%	大買/大賣/
2021/04/19	14	53.81	6	53.85	53.80	8	6,858	0.12%
2021/04/16	12	51.83	9	51.44	51.70	3	6,557	0.05%
2021/04/15	216	51.11	5.5	50.94	51.20	210.5	6,355	3.31%	大買/鉅額交易
2021/04/14	0	0.00	1	47.40	48.15	-1	5,976	-0.02%
2021/04/13	0	0.00	1	47.30	47.30	-1	6,072	-0.02%
2021/04/12	1	47.85	1	48.00	47.80	0	6,202	0.00%
2021/04/09	1	48.05	2	47.85	48.00	-1	6,238	-0.02%
2021/04/08	0	0.00	6	46.91	46.95	-6	6,166	-0.10%
2021/04/01	2	47.50	10.1	47.40	47.45	-8.1	6,115	-0.13%
2021/03/31	1	48.20	3	48.17	48.20	-2	6,045	-0.03%
2021/03/30	0	0.00	1	47.25	47.50	-1	5,882	-0.02%
2021/03/29	1	46.85	4	46.66	47.00	-3	5,788	-0.05%
2021/03/26	4	45.98	3	45.98	45.45	1	5,754	0.02%
2021/03/25	1	45.50	0	0.00	45.75	1	5,709	0.02%
2021/03/24	3	45.40	17	45.33	46.40	-14	5,620	-0.25%
2021/03/19	2	44.15	0	0.00	44.20	2	5,493	0.04%
2021/03/18	0	0.00	1	45.10	45.00	-1	5,476	-0.02%
2021/03/11	10	44.00	0	0.00	43.85	10	5,662	0.18%
2021/03/04	1	43.50	0	0.00	43.55	1	5,959	0.02%
2021/02/25	0	0.00	2	44.85	44.45	-2	5,794	-0.03%
2021/02/24	0	0.00	2	45.00	44.40	-2	5,882	-0.03%
2021/02/22	0	0.00	1	43.40	43.60	-1	6,028	-0.02%
2021/02/01	1	40.80	1	40.25	40.80	0	6,557	0.00%
2021/01/29	0	0.00	1	40.05	39.95	-1	6,608	-0.02%
2021/01/22	0	0.00	1	41.90	42.00	-1	6,679	-0.01%
2021/01/14	0	0.00	7	43.10	43.10	-7	6,468	-0.11%
2021/01/13	0	0.00	1	43.25	43.30	-1	6,412	-0.02%
2021/01/11	3	43.25	1	43.10	43.55	2	6,308	0.03%
2021/01/08	9	42.84	9	43.18	43.60	0	6,269	0.00%
2021/01/07	0	0.00	8	42.52	42.85	-8	6,170	-0.13%
2021/01/06	6	41.50	6	41.13	41.35	0	6,075	0.00%
2021/01/05	1	42.85	0	0.00	42.80	1	5,880	0.02%
2021/01/04	1	43.00	5	44.15	44.40	-4	5,711	-0.07%
2020/12/29	0	0.00	1	43.25	43.35	-1	5,619	-0.02%
2020/12/24	2	43.30	0	0.00	43.50	2	5,697	0.04%
2020/12/22	0	0.00	50	42.97	43.05	-50	5,733	-0.87%
2020/12/17	0	0.00	4	45.44	45.50	-4	5,731	-0.07%
2020/12/15	0	0.00	13	44.95	44.80	-13	5,641	-0.23%
2020/12/11	0	0.00	20	44.30	44.35	-20	5,524	-0.36%
2020/12/10	0	0.00	20	44.60	44.80	-20	5,539	-0.36%
2020/12/09	19	44.94	17	45.01	45.30	2	5,503	0.04%
2020/12/08	96	45.00	10	45.25	45.45	86	5,469	1.57%
2020/12/07	5	43.77	3	43.80	43.80	2	5,351	0.04%
2020/12/04	16	43.70	0	0.00	43.70	16	5,386	0.30%
2020/11/27	0	0.00	1	43.05	43.20	-1	5,260	-0.02%
2020/11/25	0	0.00	1	43.75	43.00	-1	5,393	-0.02%
2020/11/23	1	43.40	0	0.00	43.30	1	5,316	0.02%
2020/11/20	0	0.00	1	42.95	43.25	-1	5,180	-0.02%
2020/11/16	5	39.90	0	0.00	39.95	5	4,811	0.10%
2020/11/11	0	39.80	1	39.45	40.00	-1	4,888	-0.02%
2020/11/10	0.1	38.55	0	0.00	38.60	0.1	4,971	0.00%
2020/11/09	0	0.00	5	38.50	38.60	-5	5,060	-0.10%
2020/11/06	0	0.00	3	38.13	38.25	-3	5,078	-0.06%
2020/11/05	0	0.00	1	37.70	38.00	-1	5,174	-0.02%
2020/11/03	5	36.20	1	36.30	36.70	4	5,035	0.08%
2020/10/27	0	0.00	5.4	37.14	37.45	-5.4	5,352	-0.10%
2020/10/26	5	37.30	0	0.00	37.25	5	5,348	0.09%
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	0	0.00	12	37.97	38.00	-12	6,125	-0.20%
2020/09/15	5	38.45	4	38.50	38.50	1	6,224	0.02%
2020/09/10	0.1	38.50	0	0.00	38.50	0.1	6,293	0.00%
2020/09/08	2	37.35	0	0.00	37.50	2	6,182	0.03%
2020/09/07	0	0.00	10	36.25	37.25	-10	6,152	-0.16%
2020/09/04	14	35.92	0	0.00	36.10	14	6,136	0.23%
2020/08/17	10	39.05	0	0.00	38.75	10	5,860	0.17%
2020/08/13	5	37.32	0	0.00	37.75	5	5,386	0.09%
2020/08/11	0	36.60	0	0.00	36.65	0	5,220	0.00%
2020/08/10	0.1	35.40	0	0.00	35.40	0.1	5,063	0.00%
2020/08/04	0	0.00	1	35.25	35.55	-1	4,923	-0.02%
2020/07/24	1	34.85	0	0.00	34.50	1	4,982	0.02%
2020/07/21	0	0.00	9	35.60	35.55	-9	5,052	-0.18%
2020/07/17	0	0.00	1	36.55	35.70	-1	5,023	-0.02%
2020/07/14	0	0.00	2	35.58	35.55	-2	4,782	-0.04%
2020/07/13	0	35.55	0	0.00	35.55	0	4,758	0.00%
2020/07/10	1.1	35.21	0	0.00	35.50	1.1	4,728	0.02%
2020/07/09	1	35.90	0	0.00	36.00	1	4,714	0.02%
2020/07/08	0	0.00	5	35.80	36.00	-5	4,653	-0.11%
2020/07/07	1	35.10	0	0.00	35.15	1	4,545	0.02%
2020/06/30	2	33.80	0	0.00	33.75	2	4,590	0.04%
2020/06/22	0	0.00	0.1	34.75	34.60	-0.1	4,693	0.00%
2020/06/17	1	35.55	0	0.00	35.70	1	4,735	0.02%
2020/06/15	1	34.70	0	0.00	34.20	1	4,906	0.02%
2020/06/11	0	34.70	0	0.00	34.70	0	5,094	0.00%
2020/06/10	0.1	35.95	4.1	35.85	36.00	-4	5,095	-0.08%
2020/06/08	0	0.00	5	35.20	35.20	-5	5,290	-0.09%
2020/06/05	1	34.60	0	0.00	34.75	1	5,287	0.02%
2020/06/03	0	0.00	5	34.35	34.60	-5	5,331	-0.09%
2020/06/01	0	0.00	6	34.07	33.75	-6	5,302	-0.11%
2020/05/28	1	33.45	1	34.20	33.55	0	5,041	0.00%
2020/05/19	4	33.00	0	0.00	33.30	4	4,972	0.08%
2020/05/15	0	0.00	412	31.83	31.80	-412	4,908	-8.39%	大賣/鉅額交易
2020/05/14	3	32.23	10	32.30	32.00	-7	4,866	-0.14%
2020/05/13	1	33.10	0	0.00	33.05	1	4,782	0.02%
2020/05/12	1	33.40	4.2	33.41	33.35	-3.2	4,745	-0.07%
2020/05/11	10.1	34.24	5	34.10	33.85	5.1	4,722	0.11%
2020/05/07	0	0.00	2	34.25	34.15	-2	4,681	-0.04%
2020/05/06	435	34.47	0	0.00	34.50	435	4,675	9.30%	大買/鉅額交易
2020/05/05	0	0.00	2	34.80	34.55	-2	4,627	-0.04%
2020/05/04	2	34.28	0	0.00	34.10	2	4,569	0.04%
2020/04/29	1	34.55	6	34.65	34.50	-5	4,405	-0.11%
2020/04/28	2	34.05	11	34.05	34.55	-9	4,379	-0.21%
2020/04/24	16	30.80	0	0.00	30.60	16	4,282	0.37%
2020/04/23	1	31.00	0	0.00	30.85	1	4,231	0.02%
2020/04/22	1	31.20	0	0.00	31.30	1	4,169	0.02%
2020/04/10	0.2	32.70	0	0.00	32.55	0.2	3,896	0.00%
2020/04/08	0	0.00	1	32.20	32.60	-1	3,826	-0.03%
2020/04/06	0	0.00	5	30.00	30.05	-5	3,697	-0.14%
2020/03/25	4	31.48	0	0.00	31.55	4	3,491	0.11%
2020/03/24	0	0.00	7	31.26	30.70	-7	3,435	-0.20%
2020/03/20	2	30.23	0	0.00	30.25	2	3,357	0.06%
2020/03/17	5	33.00	0	0.00	33.00	5	3,023	0.17%
2020/03/13	5	34.40	0	0.00	36.00	5	2,853	0.18%
2020/03/10	0.1	38.45	3	37.95	38.35	-2.9	2,580	-0.11%
2020/03/03	0.1	39.10	0	0.00	39.10	0.1	2,520	0.01%
2020/02/10	0.1	39.60	0	0.00	39.40	0.1	3,239	0.00%
2020/01/30	7	39.88	0	0.00	39.10	7	3,309	0.21%
2020/01/17	0	0.00	1	42.15	42.10	-1	3,214	-0.03%
2020/01/10	0.1	41.75	0	0.00	41.75	0.1	3,562	0.00%
2020/01/02	10.1	42.00	0	0.00	42.10	10.1	4,028	0.25%
2019/12/26	0	0.00	1	42.15	42.10	-1	4,186	-0.02%
2019/12/19	0	0.00	3	42.12	42.20	-3	4,446	-0.07%
2019/12/12	12	41.77	0	0.00	41.65	12	4,648	0.26%
2019/12/10	1.1	41.06	0	0.00	41.00	1.1	4,672	0.02%
2019/12/03	0	0.00	2	41.10	41.40	-2	4,746	-0.04%
2019/11/27	0	0.00	1	42.00	42.00	-1	5,085	-0.02%
2019/11/26	1	41.85	0	0.00	41.85	1	5,132	0.02%
2019/11/22	1	42.55	0	0.00	42.20	1	5,197	0.02%
2019/11/14	0	0.00	3	43.00	42.95	-3	5,468	-0.05%
2019/11/12	9	44.68	4.2	44.07	44.00	4.8	5,374	0.09%
2019/11/06	1	48.20	0	0.00	48.30	1	5,175	0.02%
2019/11/04	0	0.00	3	48.05	48.25	-3	5,203	-0.06%
2019/10/31	0.1	47.80	0	0.00	47.85	0.1	5,258	0.00%
2019/10/28	0	0.00	3	47.75	47.55	-3	5,312	-0.06%
2019/10/25	0	0.00	2	47.88	47.70	-2	5,313	-0.04%
2019/10/22	2	48.70	1	48.00	47.80	1	5,320	0.02%
2019/10/18	1	48.25	1	48.45	48.70	0	5,261	0.00%
2019/10/17	2	47.60	0	0.00	48.15	2	5,135	0.04%
2019/10/16	1	47.15	0	0.00	47.95	1	5,045	0.02%
2019/10/08	1	45.50	0	0.00	45.15	1	4,756	0.02%
2019/10/03	1	45.40	0	0.00	45.00	1	4,717	0.02%
2019/10/01	0.1	46.15	0	0.00	46.15	0.1	4,620	0.00%
2019/09/27	7	45.81	0	0.00	45.80	7	4,558	0.15%
2019/09/26	0.1	45.10	1	45.25	45.10	-0.9	4,414	-0.02%
2019/09/23	1	45.45	4	44.95	45.00	-3	4,302	-0.07%
2019/09/18	3	44.50	0	0.00	44.60	3	4,143	0.07%
2019/09/16	2	44.60	0	0.00	44.25	2	4,158	0.05%
2019/09/04	0.1	43.50	6	43.35	43.50	-5.9	4,089	-0.14%
2019/09/03	1	43.60	1	43.60	43.45	0	4,087	0.00%
2019/09/02	1	44.75	0	0.00	44.05	1	4,061	0.02%
2019/08/29	0	0.00	1	42.90	43.00	-1	3,771	-0.03%
2019/08/27	1.1	43.14	1	43.50	43.00	0.1	3,669	0.00%
2019/08/26	1	42.75	1	42.90	42.60	0	3,526	0.00%
2019/08/23	1	42.15	0	0.00	42.50	1	3,394	0.03%
2019/08/20	0	0.00	0.8	40.00	39.85	-0.8	3,193	-0.02%
2019/08/19	0	0.00	0.3	40.10	40.00	-0.3	3,198	-0.01%
2019/08/16	1	40.05	0	0.00	40.10	1	3,219	0.03%
2019/08/05	0	0.00	1	38.90	38.95	-1	3,269	-0.03%
2019/08/01	1	39.60	0	0.00	39.55	1	3,315	0.03%
2019/07/31	0.1	40.25	0	0.00	40.40	0.1	3,327	0.00%
2019/07/29	9.1	40.12	0	0.00	40.00	9.1	3,334	0.27%
2019/07/22	1	39.35	0	0.00	39.45	1	3,403	0.03%
2019/07/12	2	40.40	0	0.00	40.65	2	3,804	0.05%
2019/07/09	0	0.00	5	40.10	40.05	-5	3,918	-0.13%
2019/07/05	0	0.00	1	40.40	40.25	-1	3,989	-0.03%
2019/07/03	5.1	40.06	0	0.00	40.40	5.1	4,030	0.13%
2019/07/01	0	40.10	0	0.00	39.90	0	4,041	0.00%
2019/06/26	0.1	40.45	0	0.00	40.45	0.1	4,005	0.00%
2019/06/19	0.1	40.25	0	0.00	40.25	0.1	4,059	0.00%
2019/06/10	0	0.00	10	40.30	40.40	-10	3,992	-0.25%
2019/05/31	0.1	40.15	0	0.00	40.10	0.1	3,899	0.00%
2019/05/30	1	40.10	0	0.00	40.05	1	3,877	0.03%
2019/05/27	0	0.00	10	40.10	40.00	-10	3,864	-0.26%
2019/05/21	0	40.80	0	0.00	40.65	0	3,842	0.00%
2019/05/20	0.2	39.45	0	0.00	39.35	0.2	3,766	0.01%
2019/05/13	21	39.09	0	0.00	39.10	21	3,689	0.57%
2019/05/09	0	0.00	2	39.95	39.95	-2	3,642	-0.05%
2019/05/08	2	40.65	0	0.00	40.65	2	3,564	0.06%
2019/05/03	0.1	41.70	0	0.00	41.70	0.1	3,390	0.00%
2019/05/02	6	41.56	0	0.00	41.45	6	3,385	0.18%
2019/04/26	0.2	41.10	0	0.00	41.00	0.2	3,252	0.01%
2019/04/25	3	40.45	0	0.00	40.40	3	3,231	0.09%
2019/04/19	3	41.05	0	0.00	41.20	3	2,929	0.10%
2019/04/18	0	41.20	0	0.00	41.05	0	2,856	0.00%
2019/04/17	0.2	41.25	0	0.00	41.15	0.2	2,785	0.01%
2019/04/02	0	41.60	0	0.00	41.45	0	2,592	0.00%
2019/04/01	0	41.60	0	0.00	41.45	0	2,590	0.00%
2019/03/29	0.1	41.95	0	0.00	41.95	0.1	2,572	0.00%
2019/03/25	1	41.70	0	0.00	42.20	1	2,660	0.04%
2019/03/13	1	42.90	0	0.00	43.00	1	2,491	0.04%
2019/03/04	0	43.80	0	0.00	43.55	0	2,839	0.00%
2019/02/21	0	0.00	4	43.25	43.05	-4	2,729	-0.15%
2019/02/15	0	0.00	1	43.15	42.40	-1	2,825	-0.04%
2019/01/25	0.1	42.80	0	0.00	42.80	0.1	3,106	0.00%
2019/01/23	0	0.00	1	42.35	42.85	-1	3,147	-0.03%
2019/01/03	0	41.20	0	0.00	41.05	0	3,602	0.00%
2018/12/21	1	40.85	0	0.00	40.00	1	3,756	0.03%
2018/12/14	1	42.30	0	0.00	42.90	1	3,681	0.03%
2018/12/13	0	43.00	0	0.00	43.00	0	3,694	0.00%
2018/12/12	0.2	41.60	0	0.00	41.55	0.2	3,724	0.01%
2018/12/05	0	42.70	0	0.00	42.60	0	3,773	0.00%
2018/12/03	0	43.20	0	0.00	43.20	0	3,805	0.00%
2018/11/27	0.1	40.70	0	0.00	40.70	0.1	3,645	0.00%
2018/11/14	0.3	39.30	0	0.00	39.10	0.3	3,785	0.01%
2018/11/12	1	39.10	2	39.10	39.10	-1	3,715	-0.03%
2018/11/09	2	41.45	0	0.00	41.50	2	3,620	0.06%
2018/10/31	0	43.65	6	43.15	43.55	-6	4,011	-0.15%
2018/10/19	0	0.00	0.1	43.00	42.50	-0.1	4,270	0.00%
2018/10/16	4	42.70	0	0.00	42.65	4	4,240	0.09%
2018/10/15	2	42.65	0	0.00	42.60	2	4,238	0.05%
2018/10/11	0	0.00	6	43.26	43.35	-6	4,201	-0.14%
2018/10/01	0	48.50	0	0.00	48.25	0	4,143	0.00%
2018/09/27	0.2	48.45	11	48.19	48.45	-10.8	4,159	-0.26%
2018/09/25	0	0.00	11	48.24	48.10	-11	4,137	-0.27%
2018/09/21	0	0.00	48	47.97	47.85	-48	4,134	-1.16%
2018/09/18	0	0.00	6	47.92	47.90	-6	4,085	-0.15%
2018/09/17	0	0.00	6	47.13	47.30	-6	4,055	-0.15%
2018/09/14	0	0.00	6	47.12	47.20	-6	4,064	-0.15%
2018/09/13	0	0.00	2	46.85	46.80	-2	4,039	-0.05%
2018/09/11	0	0.00	2	46.45	46.45	-2	4,063	-0.05%
2018/09/07	0.1	46.65	2	46.75	46.65	-1.9	4,176	-0.05%
2018/09/06	1	46.65	0	0.00	46.65	1	4,185	0.02%
2018/08/31	0	46.95	0	0.00	46.90	0	4,244	0.00%
2018/08/30	0	0.00	2	46.10	46.25	-2	4,230	-0.05%
2018/08/29	0	0.00	1	46.35	46.10	-1	4,254	-0.02%
2018/08/28	1.1	46.08	2	46.30	46.35	-0.9	4,274	-0.02%
2018/08/27	1	45.55	0	0.00	45.50	1	4,280	0.02%
2018/08/24	1	45.70	0	0.00	45.50	1	4,282	0.02%
2018/08/23	1	46.15	0	0.00	46.10	1	4,370	0.02%
2018/08/21	1	47.45	2	47.30	47.45	-1	4,141	-0.02%
2018/08/20	0	0.00	2	47.20	47.10	-2	4,144	-0.05%
2018/08/17	0	0.00	7	46.80	46.75	-7	4,147	-0.17%
2018/08/15	2	46.63	10	46.48	46.25	-8	4,205	-0.19%
2018/08/14	1.1	47.22	0	0.00	47.25	1.1	4,240	0.03%
2018/08/13	8	47.39	0	0.00	47.25	8	4,268	0.19%
2018/08/08	1	49.00	0	0.00	49.05	1	4,280	0.02%
2018/08/07	3.1	49.34	3	49.42	49.45	0.1	4,302	0.00%
2018/08/06	1	48.65	8	48.14	48.80	-7	4,227	-0.17%
2018/08/03	0	47.10	0	0.00	47.05	0	4,065	0.00%
2018/08/02	2	46.65	1	46.75	46.80	1	4,066	0.02%
2018/08/01	1	47.50	0	0.00	47.45	1	4,041	0.02%
2018/07/31	1	46.90	0	0.00	47.30	1	4,018	0.02%
2018/07/25	0.1	45.75	0	0.00	45.75	0.1	3,900	0.00%
2018/07/24	0	0.00	2	45.60	45.80	-2	3,938	-0.05%
2018/07/20	2	44.85	0	0.00	45.20	2	3,940	0.05%
2018/07/19	1	45.65	0	0.00	45.10	1	3,922	0.03%
2018/07/18	0	0.00	2	45.50	45.65	-2	3,938	-0.05%
2018/07/17	1	44.50	0	0.00	45.30	1	3,917	0.03%
2018/07/16	0.1	44.60	0	0.00	44.40	0.1	3,900	0.00%
2018/07/04	0	45.55	0	0.00	45.55	0	3,880	0.00%
2018/07/03	4	44.63	0	0.00	44.70	4	3,942	0.10%
2018/06/29	0.2	45.80	0	0.00	45.85	0.2	3,974	0.01%
2018/06/28	1	44.35	0	0.00	44.65	1	3,980	0.03%
2018/06/22	7	45.10	0	0.00	45.10	7	4,295	0.16%
2018/06/14	4	47.10	0	0.00	46.70	4	4,342	0.09%
2018/06/13	0	0.00	1	47.65	47.50	-1	4,320	-0.02%
2018/06/07	0.1	47.15	0	0.00	47.15	0.1	4,419	0.00%
2018/06/04	0	45.80	0	0.00	45.65	0	4,400	0.00%
2018/05/31	3.2	45.06	0	0.00	45.60	3.2	4,426	0.07%
2018/05/30	2	45.00	0	0.00	44.95	2	4,338	0.05%
2018/05/29	1	45.55	0	0.00	45.55	1	4,343	0.02%
2018/05/24	4	46.04	0	0.00	46.10	4	4,470	0.09%
2018/05/17	4	44.35	0	0.00	44.85	4	4,645	0.09%
2018/05/16	9	44.16	0	0.00	44.50	9	4,687	0.19%
2018/05/15	11	45.06	5	44.95	45.00	6	4,683	0.13%
2018/05/08	1	46.15	0	0.00	46.20	1	4,832	0.02%
2018/05/04	2	46.85	0	0.00	46.65	2	4,880	0.04%
2018/05/02	0.1	47.50	0	0.00	47.35	0.1	4,913	0.00%
2018/04/30	0	47.95	0	0.00	47.90	0	4,936	0.00%
2018/04/27	4	47.23	0	0.00	47.20	4	4,920	0.08%
2018/04/20	2	47.55	0	0.00	47.90	2	5,112	0.04%
2018/04/19	0	0.00	5	48.00	48.15	-5	5,112	-0.10%
2018/04/18	3	47.33	0	0.00	47.20	3	5,086	0.06%
2018/04/17	2	47.25	0	0.00	47.45	2	5,093	0.04%
2018/04/12	7	47.72	0	0.00	47.80	7	5,243	0.13%
2018/04/03	4.1	46.61	0	0.00	46.70	4.1	5,250	0.08%
2018/04/02	1	46.95	0	0.00	46.80	1	5,274	0.02%
2018/03/30	1	47.65	1	47.30	47.05	0	5,263	0.00%
2018/03/29	7	47.06	0	0.00	47.35	7	5,203	0.13%
2018/03/23	1	48.95	0	0.00	49.25	1	4,943	0.02%
2018/03/22	2	49.43	1	49.45	49.65	1	4,920	0.02%
2018/03/15	0.5	50.70	0	0.00	50.40	0.5	4,777	0.01%
2018/03/12	1	50.40	0	0.00	50.30	1	4,801	0.02%
2018/03/06	2.1	49.02	0	0.00	49.20	2.1	5,016	0.04%
2018/03/02	1	49.55	0	0.00	49.75	1	5,254	0.02%
2018/02/27	1	50.70	0	0.00	50.20	1	5,244	0.02%
2018/02/21	2	49.80	5	49.92	50.00	-3	5,162	-0.06%
2018/02/12	0	0.00	1	48.80	48.95	-1	5,113	-0.02%
2018/02/09	6	47.27	1	47.25	47.40	5	5,109	0.10%
2018/02/08	4	48.80	0.1	49.30	49.00	3.9	5,034	0.08%
2018/02/06	4	49.13	0	0.00	49.40	4	5,004	0.08%
2018/02/05	0	51.30	1	50.90	50.90	-1	5,000	-0.02%
2018/02/02	0.1	51.70	0	0.00	51.30	0.1	4,943	0.00%
2018/01/30	5	51.10	0	0.00	51.10	5	4,856	0.10%
2018/01/29	0	0.00	1	51.40	51.60	-1	4,824	-0.02%
2018/01/24	5	51.30	0	0.00	51.60	5	4,704	0.11%
2018/01/23	4	51.55	0	0.00	51.70	4	4,688	0.09%
2018/01/22	2	51.70	0	0.00	51.90	2	4,681	0.04%
2018/01/18	1	52.60	0	0.00	52.40	1	4,583	0.02%
2018/01/08	0.1	51.80	0	0.00	51.60	0.1	4,174	0.00%
2018/01/05	6	51.13	0	0.00	51.50	6	4,120	0.15%
2018/01/03	0.1	52.20	0	0.00	52.00	0.1	4,068	0.00%
2018/01/02	2	51.60	0	0.00	51.70	2	4,032	0.05%