正新 (2105)-國票-嘉義券商分點個股進出

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－國票-嘉義券商分點個股進出

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

國票-嘉義券商分點個股進出
國票-嘉義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
2024/04/29	0	0.00	0.1	46.80	46.80	-0.1	4,826	0.00%
2024/04/26	1	45.90	0	0.00	45.90	1	4,791	0.02%
2024/04/24	6	46.18	4	46.26	46.10	2	4,755	0.04%
2024/04/22	0	0.00	2	47.40	47.45	-2	4,751	-0.04%
2024/04/18	0	0.00	1	48.65	47.85	-1	4,626	-0.02%
2024/04/15	4	49.53	0	0.00	49.45	4	4,574	0.09%
2024/04/12	0	0.00	3	48.70	48.70	-3	4,535	-0.07%
2024/04/09	3	49.50	0.1	49.60	49.65	2.9	4,568	0.06%
2024/04/02	0	0.00	3	48.83	48.80	-3	4,561	-0.07%
2024/04/01	1	50.40	0	0.00	49.75	1	4,560	0.02%
2024/03/29	1	50.00	0	0.00	50.00	1	4,566	0.02%
2024/03/28	0	0.00	1	49.45	49.70	-1	4,531	-0.02%
2024/03/27	0	0.00	1.2	49.85	49.85	-1.2	4,663	-0.03%
2024/03/26	3	48.92	26	48.30	48.85	-23	4,973	-0.46%
2024/03/25	0	0.00	1	47.90	48.15	-1	5,384	-0.02%
2024/03/22	0	0.00	2	48.20	48.10	-2	5,850	-0.03%
2024/03/21	2	48.85	74	48.89	49.15	-72	6,293	-1.14%
2024/03/20	100	48.63	2	48.60	48.40	98	6,762	1.45%
2024/03/19	1	48.05	0	0.00	47.80	1	6,807	0.01%
2024/03/18	0	0.00	4	49.43	49.50	-4	6,858	-0.06%
2024/03/15	0	0.00	3.1	48.00	48.20	-3.1	6,781	-0.05%
2024/03/14	5	47.70	10.5	47.52	47.65	-5.5	6,721	-0.08%
2024/03/11	0	0.00	0	45.95	46.10	0	6,963	0.00%
2024/03/06	0	0.00	1	45.70	46.05	-1	7,524	-0.01%
2024/03/04	0	0.00	0.1	46.63	46.75	-0.1	7,683	0.00%
2024/03/01	0	0.00	2	46.50	46.65	-2	7,758	-0.03%
2024/02/29	1	46.80	0	0.00	46.95	1	7,836	0.01%
2024/02/22	0	0.00	4	45.93	46.30	-4	7,894	-0.05%
2024/02/20	0	0.00	1	45.70	46.00	-1	8,052	-0.01%
2024/02/19	0	0.00	1	46.25	46.40	-1	8,186	-0.01%
2024/02/16	1	45.75	0	0.00	46.55	1	8,334	0.01%
2023/12/29	1	45.10	0	0.00	44.90	1	9,312	0.01%
2023/12/12	0	0.00	10	46.15	46.30	-10	7,329	-0.14%
2023/12/07	1	44.95	1	45.20	44.85	0	7,324	0.00%
2023/11/30	1	47.05	1	47.45	47.05	0	6,870	0.00%
2023/11/28	0	0.00	1	47.50	47.45	-1	6,868	-0.01%
2023/11/27	1	46.75	0	0.00	46.85	1	6,925	0.01%
2023/11/20	1	46.05	0	0.00	45.65	1	7,140	0.01%
2023/11/17	0	0.00	1	46.55	46.55	-1	7,059	-0.01%
2023/11/16	0	0.00	1	45.70	45.90	-1	7,001	-0.01%
2023/11/14	0	0.00	1	45.95	45.50	-1	6,711	-0.01%
2023/11/13	0	0.00	1.2	45.17	45.65	-1.2	6,650	-0.02%
2023/11/06	1	45.00	0	0.00	44.80	1	6,523	0.02%
2023/10/27	0	0.00	9	43.75	43.95	-9	6,430	-0.14%
2023/10/25	1	43.50	0	0.00	44.00	1	6,407	0.02%
2023/10/24	1	43.05	2	42.83	43.00	-1	6,363	-0.02%
2023/10/12	0	0.00	1	44.85	44.95	-1	6,237	-0.02%
2023/10/11	1	44.60	1	44.40	44.80	0	6,100	0.00%
2023/10/06	1	43.00	0	0.00	43.10	1	5,908	0.02%
2023/10/02	0	0.00	50	42.70	42.45	-50	5,915	-0.85%
2023/09/21	0	0.00	50	42.50	42.60	-50	6,147	-0.81%
2023/09/19	0	0.00	10.1	43.90	43.90	-10.1	6,058	-0.17%
2023/09/18	0	0.00	0.3	42.90	43.10	-0.3	5,931	-0.01%
2023/09/13	0	0.00	0.2	42.10	42.65	-0.2	5,816	0.00%
2023/09/12	0	0.00	1.7	41.17	41.80	-1.7	5,928	-0.03%
2023/09/11	0	0.00	0.1	41.60	41.65	-0.1	5,984	0.00%
2023/09/08	1	40.40	0	0.00	41.40	1	5,956	0.02%
2023/09/04	0.2	40.55	0	0.00	40.10	0.2	5,843	0.00%
2023/09/01	10	40.40	0.1	40.30	40.45	9.9	5,794	0.17%
2023/08/30	0.5	39.90	5	40.05	39.75	-4.5	5,531	-0.08%
2023/08/29	5	39.45	0	0.00	39.55	5	5,428	0.09%
2023/08/22	3	38.00	3	38.05	38.05	0	5,697	0.00%
2023/08/08	0	0.00	15	37.50	37.70	-15	6,100	-0.25%
2023/08/01	0	0.00	1	37.85	37.90	-1	6,041	-0.02%
2023/07/24	0	0.00	3	38.00	38.00	-3	6,157	-0.05%
2023/07/20	0	0.00	2	38.40	38.80	-2	6,193	-0.03%
2023/07/19	0	0.00	5	39.00	38.40	-5	6,171	-0.08%
2023/07/13	3	39.42	0	0.00	39.10	3	6,069	0.05%
2023/07/10	3	39.50	3	39.45	39.45	0	6,112	0.00%
2023/07/05	0	0.00	5	39.11	38.95	-5	5,979	-0.08%
2023/06/30	0	0.00	5	40.30	40.15	-5	5,786	-0.09%
2023/06/29	0	0.00	3	40.95	41.10	-3	5,711	-0.05%
2023/06/27	1	40.60	0	0.00	40.80	1	5,768	0.02%
2023/06/21	0	0.00	0.1	40.90	41.00	-0.1	6,390	0.00%
2023/06/20	4	41.49	0.1	41.35	41.05	3.9	6,355	0.06%
2023/06/19	18	41.33	0	0.00	41.20	18	6,291	0.29%
2023/06/16	7	41.60	4.3	40.98	41.15	2.7	6,174	0.04%
2023/06/15	1.3	40.40	0	0.00	40.55	1.3	5,878	0.02%
2023/06/14	0	0.00	2.1	40.25	40.25	-2.1	5,792	-0.04%
2023/06/07	0	0.00	1	38.90	38.85	-1	5,560	-0.02%
2023/06/06	0	0.00	20	38.53	38.70	-20	5,546	-0.36%
2023/06/05	0	0.00	2	38.80	38.80	-2	5,535	-0.04%
2023/06/02	0	0.00	12	38.59	39.10	-12	5,501	-0.22%
2023/06/01	1	37.70	1	38.25	37.85	0	5,443	0.00%
2023/05/31	13	39.79	0	0.00	39.00	13	5,339	0.24%
2023/05/30	0	0.00	5	39.55	39.80	-5	4,973	-0.10%
2023/05/29	0	0.00	4	39.55	39.60	-4	4,950	-0.08%
2023/05/22	2	40.45	0	0.00	40.50	2	4,841	0.04%
2023/05/18	0.3	39.90	2	39.95	40.00	-1.7	4,717	-0.04%
2023/05/04	26	38.93	6.2	38.68	38.80	19.8	4,338	0.46%
2023/05/03	0	0.00	1.1	37.83	37.85	-1.1	4,181	-0.03%
2023/05/02	0	0.00	2	37.98	37.95	-2	4,217	-0.05%
2023/04/28	0	0.00	11.3	37.70	37.80	-11.3	4,273	-0.27%
2023/04/26	0	0.00	1	37.30	37.10	-1	4,243	-0.02%
2023/04/25	2	36.85	2	37.55	36.95	0	4,220	0.00%
2023/04/24	7	37.05	0	0.00	37.15	7	4,179	0.17%
2023/04/21	3.1	36.87	1	36.85	36.90	2.1	4,181	0.05%
2023/04/20	2.4	36.88	0	0.00	36.90	2.4	4,174	0.06%
2023/04/18	3.3	37.41	10	37.23	37.40	-6.7	4,153	-0.16%
2023/04/17	0	0.00	2	37.83	37.90	-2	4,106	-0.05%
2023/04/14	2	38.15	2.1	38.19	38.00	-0.1	4,047	0.00%
2023/04/13	1	37.30	7	37.55	37.30	-6	3,959	-0.15%
2023/04/12	2	37.55	2	37.85	37.75	0	3,885	0.00%
2023/03/29	2	35.95	2	36.20	36.55	0	3,540	0.00%
2023/03/28	5	36.32	3	36.00	35.95	2	3,482	0.06%
2023/03/27	6	36.92	0	0.00	36.20	6	3,425	0.18%
2023/03/24	28	37.54	28	37.63	37.65	0	3,235	0.00%
2023/03/23	4	34.95	0	0.00	34.95	4	2,687	0.15%
2023/03/14	5	34.35	0	0.00	34.30	5	2,618	0.19%
2023/02/23	0	0.00	2	35.00	34.85	-2	2,545	-0.08%
2023/02/16	0	0.00	1	34.25	34.30	-1	2,585	-0.04%
2023/02/15	0	0.00	1	34.15	34.05	-1	2,635	-0.04%
2023/02/09	1	33.95	0	0.00	33.90	1	2,706	0.04%
2023/02/08	137	33.95	136	33.93	33.90	1	2,696	0.04%	大買/大賣/
2023/02/07	6	34.19	0	0.00	34.00	6	2,683	0.22%
2023/02/03	1	34.55	0	0.00	34.55	1	2,624	0.04%
2023/02/02	0.2	34.80	0	0.00	34.65	0.2	2,648	0.01%
2023/02/01	5	34.60	0	0.00	34.70	5	2,665	0.19%
2022/12/20	2	33.75	0	0.00	33.70	2	3,853	0.05%
2022/12/19	0.2	34.25	0	0.00	34.20	0.2	4,005	0.00%
2022/12/13	0.3	34.15	4	34.10	34.10	-3.7	4,668	-0.08%
2022/12/07	0	0.00	1	34.60	34.50	-1	6,117	-0.02%
2022/11/23	1	33.75	0	0.00	33.80	1	6,163	0.02%
2022/11/14	0	0.00	2	34.05	34.20	-2	6,154	-0.03%
2022/11/01	0	0.00	2	33.20	33.05	-2	6,326	-0.03%
2022/10/31	2	32.45	0	0.00	32.30	2	6,311	0.03%
2022/10/27	0.3	33.10	0	0.00	33.05	0.3	6,348	0.01%
2022/10/25	0	0.00	1	32.05	32.10	-1	6,335	-0.02%
2022/10/21	0.3	32.17	0	0.00	32.00	0.3	6,274	0.00%
2022/10/20	3	32.67	0	0.00	32.80	3	6,191	0.05%
2022/10/19	2	33.85	0	0.00	33.50	2	6,021	0.03%
2022/10/05	0	0.00	1	35.80	35.70	-1	6,143	-0.02%
2022/09/28	1	36.45	0	0.00	36.30	1	5,964	0.02%
2022/09/26	1	37.05	1	37.50	36.95	0	5,802	0.00%
2022/09/23	0.3	37.30	0	0.00	37.35	0.3	5,675	0.01%
2022/09/22	1	38.30	6	38.77	38.80	-5	5,493	-0.09%
2022/09/21	1	39.25	9.1	39.00	39.25	-8.1	5,417	-0.15%
2022/09/20	3	39.37	2	39.75	39.60	1	5,266	0.02%
2022/09/19	7	39.24	2	39.40	39.45	5	5,117	0.10%
2022/09/16	0	0.00	5	38.62	39.50	-5	4,957	-0.10%
2022/09/15	7	38.74	4	38.78	38.40	3	4,576	0.07%
2022/09/14	7	37.01	8	37.32	37.70	-1	4,040	-0.02%
2022/09/13	0	0.00	5	35.75	35.95	-5	3,724	-0.13%
2022/09/06	0	0.00	1	34.40	34.60	-1	3,718	-0.03%
2022/09/01	0	0.00	0.5	35.00	35.00	-0.5	3,754	-0.01%
2022/08/23	0	0.00	1	35.00	34.90	-1	4,007	-0.02%
2022/08/03	0.3	35.60	0	0.00	35.75	0.3	3,969	0.01%
2022/08/01	1	36.30	0	0.00	36.10	1	3,941	0.03%
2022/07/19	2	36.65	0	0.00	36.65	2	3,781	0.05%
2022/07/14	0	0.00	1	36.10	36.05	-1	3,698	-0.03%
2022/07/05	0	0.00	2	35.55	35.45	-2	3,482	-0.06%
2022/06/17	0	0.00	2	34.65	34.40	-2	3,477	-0.06%
2022/06/06	0	0.00	1	35.70	35.70	-1	3,470	-0.03%
2022/06/02	0	0.00	3	35.45	35.50	-3	3,526	-0.09%
2022/06/01	3	35.35	7	35.49	35.25	-4	3,623	-0.11%
2022/05/31	1	34.90	0	0.00	35.55	1	3,606	0.03%
2022/05/30	1	34.95	0	0.00	35.30	1	3,395	0.03%
2022/05/27	2	34.78	0	0.00	34.75	2	3,357	0.06%
2022/05/26	1	34.40	0	0.00	34.40	1	3,371	0.03%
2022/05/25	3	34.55	0	0.00	34.50	3	3,454	0.09%
2022/05/23	1	33.95	0	0.00	33.95	1	3,506	0.03%
2022/05/20	0	0.00	1	34.75	34.40	-1	3,522	-0.03%
2022/05/17	0	0.00	1	34.10	34.30	-1	3,494	-0.03%
2022/05/16	1	33.40	0	0.00	33.60	1	3,472	0.03%
2022/04/27	1	33.25	4	33.31	33.40	-3	3,860	-0.08%
2022/04/15	0	0.00	1	34.15	34.25	-1	3,938	-0.03%
2022/04/11	0	0.00	1	34.40	34.40	-1	4,054	-0.02%
2022/04/08	0	0.00	2	35.10	35.00	-2	4,056	-0.05%
2022/04/07	4	35.13	0	0.00	34.95	4	4,116	0.10%
2022/04/01	1	35.80	0	0.00	35.90	1	4,226	0.02%
2022/03/30	2	35.45	2	35.70	35.30	0	4,321	0.00%
2022/03/23	0	0.00	1	35.45	35.50	-1	4,354	-0.02%
2022/03/21	0	0.00	3	35.58	35.60	-3	4,402	-0.07%
2022/03/16	3	34.60	0	0.00	34.85	3	4,587	0.07%
2022/03/14	0	0.00	1	34.75	35.05	-1	4,982	-0.02%
2022/03/11	3	34.45	0	0.00	34.50	3	5,019	0.06%
2022/03/09	2	34.35	1	34.25	34.15	1	5,072	0.02%
2022/03/08	1	34.00	0	0.00	34.00	1	5,077	0.02%
2022/03/07	1	34.35	0	0.00	34.20	1	5,080	0.02%
2022/03/02	1	35.65	0	0.00	35.40	1	5,195	0.02%
2022/02/21	1	36.25	1	36.25	36.40	0	5,111	0.00%
2022/02/15	3	35.20	0	0.00	35.15	3	5,129	0.06%
2022/02/08	1	36.25	3	36.38	36.35	-2	5,239	-0.04%
2022/01/26	1	34.60	0	0.00	34.55	1	5,093	0.02%
2022/01/25	0	0.00	2	34.60	34.55	-2	5,130	-0.04%
2022/01/21	0	0.00	2	35.15	35.45	-2	5,139	-0.04%
2022/01/19	2	35.45	0	0.00	35.35	2	5,164	0.04%
2022/01/18	3	35.85	0	0.00	35.95	3	5,156	0.06%
2022/01/10	0	0.00	22	35.26	35.30	-22	5,111	-0.43%
2022/01/07	0	0.00	50	35.42	35.35	-50	5,124	-0.98%
2022/01/06	1	35.60	0	0.00	35.65	1	5,081	0.02%
2021/12/30	1	36.25	0	0.00	36.10	1	5,105	0.02%
2021/12/29	1	36.40	28	36.32	36.55	-27	5,126	-0.53%
2021/12/28	6	36.64	0	0.00	36.65	6	5,134	0.12%
2021/12/27	57	36.75	7	37.15	37.20	50	5,044	0.99%
2021/12/24	2	36.05	0	0.00	36.05	2	4,997	0.04%
2021/12/23	6	36.07	5	35.85	35.80	1	5,072	0.02%
2021/12/22	26	35.99	0	0.00	35.90	26	5,202	0.50%
2021/12/21	5	35.70	5	35.61	35.60	0	5,233	0.00%
2021/12/20	2	36.05	0	0.00	35.50	2	5,264	0.04%
2021/12/17	0	0.00	4	36.15	36.15	-4	5,281	-0.08%
2021/12/16	0	0.00	1	35.80	35.55	-1	5,262	-0.02%
2021/12/15	0	0.00	2	35.80	35.70	-2	5,344	-0.04%
2021/12/14	1	36.15	0	0.00	35.85	1	5,397	0.02%
2021/12/13	0	0.00	1	36.05	36.10	-1	5,381	-0.02%
2021/12/10	51	36.49	0	0.00	35.85	51	5,435	0.94%
2021/12/09	5.1	36.43	4	36.21	36.55	1.1	5,388	0.02%
2021/12/08	0	0.00	2	34.83	35.20	-2	5,085	-0.04%
2021/12/02	4	33.71	0	0.00	34.10	4	5,200	0.08%
2021/11/30	2	34.05	2	34.10	33.50	0	5,160	0.00%
2021/11/29	2	34.13	0	0.00	34.00	2	5,045	0.04%
2021/11/25	1	35.15	0	0.00	34.90	1	5,090	0.02%
2021/11/24	0	0.00	5	35.10	35.10	-5	5,171	-0.10%
2021/11/18	1	34.50	0	0.00	34.50	1	5,349	0.02%
2021/11/11	1	34.50	0	0.00	34.30	1	5,810	0.02%
2021/11/10	4	34.83	0	0.00	34.80	4	5,841	0.07%
2021/11/09	1	35.10	0	0.00	35.20	1	5,850	0.02%
2021/11/05	5	34.10	0	0.00	34.15	5	5,890	0.08%
2021/11/04	2	34.45	0	0.00	34.35	2	5,911	0.03%
2021/11/03	1	34.45	0	0.00	34.50	1	5,919	0.02%
2021/10/29	3	34.45	0	0.00	34.10	3	5,891	0.05%
2021/10/27	3	34.75	1	34.65	34.55	2	5,852	0.03%
2021/10/26	0	0.00	4	35.25	35.20	-4	5,851	-0.07%
2021/10/22	3	35.00	0	0.00	34.85	3	5,840	0.05%
2021/10/21	1	35.45	0	0.00	35.20	1	5,829	0.02%
2021/10/19	3	34.85	0	0.00	34.90	3	5,772	0.05%
2021/10/18	0	0.00	1	35.05	34.90	-1	5,762	-0.02%
2021/10/08	1	34.40	0	0.00	34.40	1	5,813	0.02%
2021/10/07	0	0.00	2	34.85	34.90	-2	5,867	-0.03%
2021/10/05	0	0.00	1	34.30	34.20	-1	5,836	-0.02%
2021/10/04	2	34.70	0	0.00	34.65	2	5,850	0.03%
2021/10/01	1	35.00	0.1	35.15	35.00	0.9	5,851	0.02%
2021/09/29	1	35.20	0	0.00	35.25	1	5,680	0.02%
2021/09/28	1	35.90	0	0.00	35.90	1	5,564	0.02%
2021/09/27	3	35.85	3	36.15	36.20	0	5,592	0.00%
2021/09/24	1	35.70	0	0.00	35.60	1	5,567	0.02%
2021/09/17	2	36.60	0	0.00	36.15	2	5,446	0.04%
2021/09/16	3	36.42	0	0.00	36.40	3	5,456	0.05%
2021/09/15	6	37.10	1	37.15	37.00	5	5,567	0.09%
2021/09/14	0	0.00	1	37.50	37.35	-1	5,544	-0.02%
2021/09/13	1	36.40	6	36.05	36.50	-5	5,496	-0.09%
2021/09/09	1	35.25	1	36.00	36.25	0	5,878	0.00%
2021/09/07	1	36.75	0	0.00	36.65	1	5,733	0.02%
2021/09/06	0	0.00	2	36.95	36.90	-2	5,753	-0.03%
2021/08/31	1	36.75	0	0.00	37.25	1	5,739	0.02%
2021/08/26	1	37.50	0	0.00	37.50	1	5,564	0.02%
2021/08/25	1	38.00	0	0.00	37.95	1	5,540	0.02%
2021/08/20	0	0.00	0.2	38.00	37.55	-0.2	5,522	0.00%
2021/08/16	0	0.00	2	39.70	39.15	-2	5,337	-0.04%
2021/08/12	4	40.66	1	40.50	40.65	3	5,414	0.06%
2021/08/10	1	41.75	0	0.00	41.65	1	5,456	0.02%
2021/07/26	1	44.35	0	0.00	44.30	1	7,167	0.01%
2021/07/06	1	46.35	0	0.00	45.70	1	10,884	0.01%
2021/06/24	0	0.00	1	47.80	47.45	-1	11,235	-0.01%
2021/06/22	0	0.00	1	45.15	44.95	-1	11,173	-0.01%
2021/06/17	1	45.10	0	0.00	45.30	1	11,002	0.01%
2021/06/16	0	0.00	1	45.10	45.50	-1	11,021	-0.01%
2021/06/11	1	46.80	0	0.00	46.35	1	11,112	0.01%
2021/06/08	0	0.00	2	47.50	47.00	-2	11,083	-0.02%
2021/06/07	2	46.30	0	0.00	46.40	2	11,102	0.02%
2021/06/04	0	0.00	5	47.85	47.65	-5	11,091	-0.05%
2021/06/03	2	48.28	1	48.05	48.00	1	11,101	0.01%
2021/06/02	3	48.25	1.1	47.60	48.20	1.9	11,144	0.02%
2021/06/01	1	46.85	0.1	46.90	47.00	0.9	11,095	0.01%
2021/05/31	0	0.00	0.2	46.65	46.65	-0.2	11,201	0.00%
2021/05/28	3	47.90	0	0.00	47.40	3	11,297	0.03%
2021/05/27	2	46.18	2	46.78	47.15	0	11,207	0.00%
2021/05/26	0	0.00	10	45.96	46.25	-10	11,197	-0.09%
2021/05/25	1	46.05	2	45.70	46.30	-1	11,152	-0.01%
2021/05/24	1	44.60	2	44.35	44.60	-1	11,108	-0.01%
2021/05/20	8	44.10	1	44.25	44.20	7	11,167	0.06%
2021/05/19	6	43.83	0	0.00	43.55	6	11,092	0.05%
2021/05/12	0	0.00	1	46.95	45.00	-1	10,559	-0.01%
2021/05/11	2	48.80	0	0.00	48.60	2	10,379	0.02%
2021/05/10	4	51.23	0	0.00	51.50	4	10,201	0.04%
2021/05/07	21	50.61	40	50.50	51.00	-19	10,178	-0.19%
2021/05/06	21	50.20	0	0.00	50.70	21	10,138	0.21%
2021/05/05	1	50.20	0	0.00	49.50	1	9,970	0.01%
2021/05/04	0	0.00	40	50.48	51.10	-40	9,745	-0.41%
2021/05/03	0	0.00	45	53.92	52.50	-45	9,553	-0.47%
2021/04/29	0	0.00	10	53.30	54.10	-10	9,387	-0.11%
2021/04/27	0	0.00	2	55.80	56.10	-2	9,030	-0.02%
2021/04/26	1	57.40	10	57.00	57.00	-9	8,914	-0.10%
2021/04/22	61	58.41	5	58.42	56.10	56	8,588	0.65%
2021/04/21	5	57.18	4	57.35	57.10	1	8,128	0.01%
2021/04/20	12	56.74	5	56.42	56.50	7	7,741	0.09%
2021/04/19	3	54.00	0	0.00	53.80	3	6,858	0.04%
2021/04/16	2	51.05	8	51.05	51.70	-6	6,557	-0.09%
2021/04/15	0	0.00	8	50.85	51.20	-8	6,355	-0.13%
2021/04/14	6	48.10	6	47.88	48.15	0	5,976	0.00%
2021/04/13	10	47.67	1	47.95	47.30	9	6,072	0.15%
2021/04/09	0	0.00	0.1	47.85	48.00	-0.1	6,238	0.00%
2021/04/06	0	0.00	1	48.00	47.30	-1	6,151	-0.02%
2021/04/01	6	47.76	2	47.60	47.45	4	6,115	0.07%
2021/03/31	0	0.00	1	47.95	48.20	-1	6,045	-0.02%
2021/03/30	0	0.00	1	47.10	47.50	-1	5,882	-0.02%
2021/03/29	0	0.00	13.1	46.41	47.00	-13.1	5,788	-0.23%
2021/03/26	9	45.99	0.2	45.75	45.45	8.8	5,754	0.15%
2021/03/25	5	45.45	9	46.04	45.75	-4	5,709	-0.07%
2021/03/24	9	46.40	5	45.45	46.40	4	5,620	0.07%
2021/03/23	0	0.00	2	45.20	44.75	-2	5,436	-0.04%
2021/03/22	0	0.00	1	44.75	44.55	-1	5,468	-0.02%
2021/03/19	7	44.43	0	0.00	44.20	7	5,493	0.13%
2021/03/18	0	0.00	5	45.50	45.00	-5	5,476	-0.09%
2021/03/17	3	44.35	5	44.89	44.70	-2	5,413	-0.04%
2021/03/10	2	43.50	0	0.00	43.65	2	5,681	0.04%
2021/03/09	0	0.00	5	43.70	43.60	-5	5,722	-0.09%
2021/03/05	5	43.04	0	0.00	42.95	5	5,802	0.09%
2021/03/04	2	43.80	0	0.00	43.55	2	5,959	0.03%
2021/03/03	0	0.00	5	44.09	43.85	-5	5,920	-0.08%
2021/02/26	1	43.20	0	0.00	43.15	1	5,890	0.02%
2021/02/24	4	44.35	0	0.00	44.40	4	5,882	0.07%
2021/02/23	0	0.00	2	44.50	44.65	-2	6,035	-0.03%
2021/02/05	0	0.00	9	41.72	41.80	-9	6,269	-0.14%
2021/02/04	2	41.80	0	0.00	41.65	2	6,367	0.03%
2021/02/02	0	0.00	5	42.10	42.25	-5	6,570	-0.08%
2021/01/20	3	42.50	0	0.00	41.60	3	6,659	0.05%
2021/01/18	1	41.80	0	0.00	42.35	1	6,533	0.02%
2021/01/15	1	43.10	0	0.00	43.05	1	6,497	0.02%
2021/01/14	5	43.14	0	0.00	43.10	5	6,468	0.08%
2021/01/13	2	43.23	0	0.00	43.30	2	6,412	0.03%
2021/01/11	1	43.20	0	0.00	43.55	1	6,308	0.02%
2021/01/08	0	0.00	3	43.18	43.60	-3	6,269	-0.05%
2021/01/07	0	0.00	0.7	42.55	42.85	-0.7	6,170	-0.01%
2021/01/06	3	41.62	1	41.70	41.35	2	6,075	0.03%
2021/01/05	1	42.90	0	0.00	42.80	1	5,880	0.02%
2021/01/04	1	43.25	5	43.84	44.40	-4	5,711	-0.07%
2020/12/29	1	43.55	0	0.00	43.35	1	5,619	0.02%
2020/12/22	2	44.10	0	0.00	43.05	2	5,733	0.03%
2020/12/15	2	44.90	0	0.00	44.80	2	5,641	0.04%
2020/12/14	0	0.00	2	45.25	45.15	-2	5,592	-0.04%
2020/12/10	3	45.05	0	0.00	44.80	3	5,539	0.05%
2020/12/09	5	44.92	0	0.00	45.30	5	5,503	0.09%
2020/12/08	0	0.00	14	45.09	45.45	-14	5,469	-0.26%
2020/12/07	0	0.00	1	43.70	43.80	-1	5,351	-0.02%
2020/12/03	5	42.82	0	0.00	43.30	5	5,370	0.09%
2020/12/02	0	0.00	2	43.45	43.20	-2	5,391	-0.04%
2020/11/26	10	43.05	10	43.40	43.20	0	5,288	0.00%
2020/11/24	17	42.42	16	42.75	42.75	1	5,366	0.02%
2020/11/23	6	43.20	10	43.30	43.30	-4	5,316	-0.08%
2020/11/20	2	42.30	3	43.45	43.25	-1	5,180	-0.02%
2020/11/19	10	41.45	10	41.80	41.80	0	4,947	0.00%
2020/11/18	10	41.05	10	41.10	41.05	0	4,859	0.00%
2020/11/13	4	40.03	2	39.95	39.95	2	4,820	0.04%
2020/11/12	0	0.00	10	39.95	39.90	-10	4,745	-0.21%
2020/11/11	0	0.00	4	39.00	40.00	-4	4,888	-0.08%
2020/11/09	16	38.54	16	38.60	38.60	0	5,060	0.00%
2020/11/06	10	38.30	15	38.28	38.25	-5	5,078	-0.10%
2020/11/05	0	0.00	6	38.04	38.00	-6	5,174	-0.12%
2020/11/04	0	0.00	1	37.45	37.50	-1	5,080	-0.02%
2020/10/29	10	36.28	0	0.00	36.35	10	5,303	0.19%
2020/10/15	1	36.60	0	0.00	36.60	1	5,670	0.02%
2020/10/14	1	37.10	0	0.00	37.10	1	5,719	0.02%
2020/10/05	0	0.00	10	37.85	37.90	-10	6,147	-0.16%
2020/09/29	0	0.00	1	37.05	37.20	-1	6,259	-0.02%
2020/09/24	5	36.35	0	0.00	35.70	5	6,256	0.08%
2020/09/21	0	0.00	9	38.11	38.00	-9	6,198	-0.15%
2020/09/17	4	37.75	0	0.00	37.90	4	6,204	0.06%
2020/09/14	1	37.60	0	0.00	37.80	1	6,212	0.02%
2020/09/11	1	38.45	3	37.65	37.90	-2	6,237	-0.03%
2020/09/09	0	0.00	3	38.20	38.45	-3	6,266	-0.05%
2020/09/08	1	37.60	0	0.00	37.50	1	6,182	0.02%
2020/09/07	1	37.30	0	0.00	37.25	1	6,152	0.02%
2020/09/04	5	35.55	0	0.00	36.10	5	6,136	0.08%
2020/09/03	0	0.00	1	35.70	35.85	-1	6,096	-0.02%
2020/09/01	0	0.00	10	36.42	36.40	-10	6,018	-0.17%
2020/08/31	5	37.35	0	0.00	36.00	5	5,954	0.08%
2020/08/28	0	0.00	4	37.75	37.30	-4	5,794	-0.07%
2020/08/26	0	0.00	1	37.80	37.75	-1	5,800	-0.02%
2020/08/21	5	38.08	0	0.00	38.10	5	6,084	0.08%
2020/08/19	3	38.35	0	0.00	38.40	3	5,995	0.05%
2020/08/18	5	38.50	0	0.00	39.00	5	5,938	0.08%
2020/08/17	2	38.75	4	39.15	38.75	-2	5,860	-0.03%
2020/08/14	10	38.45	3	38.50	38.65	7	5,618	0.12%
2020/08/13	3	37.38	8	37.03	37.75	-5	5,386	-0.09%
2020/08/12	5	36.20	0	0.00	36.35	5	5,277	0.09%
2020/08/11	0	0.00	12	36.69	36.65	-12	5,220	-0.23%
2020/08/10	0	0.00	1	35.65	35.40	-1	5,063	-0.02%
2020/08/07	1	35.60	0	0.00	35.35	1	5,125	0.02%
2020/08/06	1	36.30	0	0.00	36.40	1	5,117	0.02%
2020/08/05	0	0.00	1	35.60	35.90	-1	5,015	-0.02%
2020/08/04	0	0.00	6	34.80	35.55	-6	4,923	-0.12%
2020/07/31	1	34.10	0	0.00	33.95	1	4,787	0.02%
2020/07/30	0	0.00	3	34.40	34.40	-3	4,821	-0.06%
2020/07/27	1	33.85	0	0.00	34.00	1	4,975	0.02%
2020/07/24	3	34.75	1	34.85	34.50	2	4,982	0.04%
2020/07/22	10	35.58	0	0.00	35.65	10	5,096	0.20%
2020/07/20	1	35.20	0	0.00	35.05	1	5,070	0.02%
2020/07/17	5	36.34	0	0.00	35.70	5	5,023	0.10%
2020/07/16	0	0.00	2	37.25	37.00	-2	4,973	-0.04%
2020/07/15	0	0.00	15	36.01	36.35	-15	4,823	-0.31%
2020/07/13	0	0.00	10	36.00	35.55	-10	4,758	-0.21%
2020/07/10	1	35.55	0	0.00	35.50	1	4,728	0.02%
2020/07/09	5	36.00	0	0.00	36.00	5	4,714	0.11%
2020/07/08	0	0.00	5	36.07	36.00	-5	4,653	-0.11%
2020/07/02	0	0.00	4	34.83	35.15	-4	4,612	-0.09%
2020/06/22	1	34.70	0	0.00	34.60	1	4,693	0.02%
2020/06/19	50	35.10	0	0.00	35.00	50	4,719	1.06%
2020/06/18	3	35.35	0	0.00	35.10	3	4,715	0.06%
2020/06/17	0	0.00	1	35.60	35.70	-1	4,735	-0.02%
2020/06/15	10	34.25	0	0.00	34.20	10	4,906	0.20%
2020/06/11	5	35.95	2	35.40	34.70	3	5,094	0.06%
2020/06/10	1	35.70	0	0.00	36.00	1	5,095	0.02%
2020/06/09	0	0.00	1	35.00	35.40	-1	5,202	-0.02%
2020/06/04	0	0.00	29	34.70	34.75	-29	5,291	-0.55%
2020/06/02	3	33.75	3	33.85	33.80	0	5,305	0.00%
2020/05/28	0	0.00	3	34.10	33.55	-3	5,041	-0.06%
2020/05/26	0	0.00	5	33.60	33.80	-5	5,065	-0.10%
2020/05/25	0	0.00	6	32.35	32.50	-6	5,049	-0.12%
2020/05/20	4	33.55	0	0.00	33.70	4	5,007	0.08%
2020/05/19	1	33.40	0	0.00	33.30	1	4,972	0.02%
2020/05/18	5	32.33	0	0.00	32.25	5	4,934	0.10%
2020/05/14	3	32.20	0	0.00	32.00	3	4,866	0.06%
2020/05/08	0	0.00	106	34.59	33.85	-106	4,701	-2.25%	大賣/鉅額交易
2020/05/06	126	34.45	0	0.00	34.50	126	4,675	2.70%	大買/鉅額交易
2020/05/04	0	0.00	2	34.15	34.10	-2	4,569	-0.04%
2020/04/30	0	0.00	10	34.60	34.55	-10	4,501	-0.22%
2020/04/29	0	0.00	5	34.65	34.50	-5	4,405	-0.11%
2020/04/28	0	0.00	1	34.00	34.55	-1	4,379	-0.02%
2020/04/27	0	0.00	2	32.95	32.80	-2	4,385	-0.05%
2020/04/22	0	0.00	4	31.28	31.30	-4	4,169	-0.10%
2020/04/21	1	31.80	0	0.00	31.80	1	4,150	0.02%
2020/04/15	2	33.10	2	33.40	33.40	0	3,986	0.00%
2020/04/14	0	0.00	2	33.33	33.30	-2	3,956	-0.05%
2020/04/10	1	32.25	0	0.00	32.55	1	3,896	0.03%
2020/04/09	3	32.42	0	0.00	32.10	3	3,878	0.08%
2020/04/08	0	0.00	1	32.30	32.60	-1	3,826	-0.03%
2020/04/07	1	31.35	1	31.35	31.40	0	3,764	0.00%
2020/03/27	2	31.30	0	0.00	31.00	2	3,489	0.06%
2020/03/26	17	31.53	0	0.00	31.00	17	3,437	0.49%
2020/03/25	0	0.00	2	31.60	31.55	-2	3,491	-0.06%
2020/03/24	0	0.00	1	30.90	30.70	-1	3,435	-0.03%
2020/03/19	3	30.63	0	0.00	29.70	3	3,219	0.09%
2020/03/16	0	0.00	3	35.25	34.90	-3	2,921	-0.10%
2020/03/13	2	34.95	1	35.05	36.00	1	2,853	0.04%
2020/03/10	0	0.00	6	37.89	38.35	-6	2,580	-0.23%
2020/03/09	0	0.00	3	38.05	38.10	-3	2,568	-0.12%
2020/03/05	2	39.20	0	0.00	39.20	2	2,503	0.08%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/11	0	0.00	1	39.30	39.30	-1	3,238	-0.03%
2020/02/07	0	0.00	3	39.60	39.60	-3	3,261	-0.09%
2020/02/05	1	39.85	2	39.80	39.95	-1	3,292	-0.03%
2020/02/04	4	39.60	0	0.00	39.60	4	3,293	0.12%
2020/02/03	0	0.00	1	39.10	39.35	-1	3,314	-0.03%
2020/01/30	2	40.20	0.3	39.55	39.10	1.7	3,309	0.05%
2020/01/13	0	0.00	2.1	42.17	42.40	-2.1	3,406	-0.06%
2020/01/08	0	0.00	4	41.20	41.05	-4	3,823	-0.10%
2019/12/31	0	0.00	1	41.90	41.80	-1	4,073	-0.02%
2019/12/25	0	0.00	1.1	41.86	42.00	-1.1	4,258	-0.03%
2019/12/13	1	42.20	0	0.00	41.65	1	4,676	0.02%
2019/12/11	7	40.91	0	0.00	41.15	7	4,660	0.15%
2019/12/10	5	41.00	0	0.00	41.00	5	4,672	0.11%
2019/12/04	0	0.00	1	41.55	41.35	-1	4,709	-0.02%
2019/11/29	2	41.75	0	0.00	41.60	2	4,782	0.04%
2019/11/27	2	41.95	0	0.00	42.00	2	5,085	0.04%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/19	3	42.35	0	0.00	42.45	3	5,580	0.05%
2019/11/15	2	42.95	0	0.00	42.95	2	5,489	0.04%
2019/11/13	0	0.00	3	43.35	43.35	-3	5,403	-0.06%
2019/11/12	10	44.41	2	44.60	44.00	8	5,374	0.15%
2019/11/11	1	46.95	0	0.00	46.95	1	5,134	0.02%
2019/11/05	0	0.00	2	48.10	48.20	-2	5,166	-0.04%
2019/10/31	0	0.00	1	48.15	47.85	-1	5,258	-0.02%
2019/10/29	2	47.45	0	0.00	47.30	2	5,315	0.04%
2019/10/24	1	48.25	0	0.00	48.00	1	5,323	0.02%
2019/10/23	1	48.20	0	0.00	47.90	1	5,337	0.02%
2019/10/21	1	48.60	0	0.00	48.55	1	5,267	0.02%
2019/10/17	1	47.70	2	47.83	48.15	-1	5,135	-0.02%
2019/10/16	0	0.00	3	47.85	47.95	-3	5,045	-0.06%
2019/10/15	1	46.75	3	46.70	46.60	-2	4,906	-0.04%
2019/10/14	1	45.35	8	45.76	46.05	-7	4,817	-0.15%
2019/10/08	2	45.20	0	0.00	45.15	2	4,756	0.04%
2019/10/04	2	45.25	2	45.45	45.45	0	4,737	0.00%
2019/10/03	1	44.90	2	45.05	45.00	-1	4,717	-0.02%
2019/10/02	0	0.00	11	45.79	45.85	-11	4,638	-0.24%
2019/10/01	1	46.10	1	46.00	46.15	0	4,620	0.00%
2019/09/27	1	45.65	0	0.00	45.80	1	4,558	0.02%
2019/09/26	7	45.24	4	45.30	45.10	3	4,414	0.07%
2019/09/25	0	0.00	1	44.80	45.00	-1	4,333	-0.02%
2019/09/24	0	0.00	3	45.30	44.65	-3	4,339	-0.07%
2019/09/23	6	45.12	0	0.00	45.00	6	4,302	0.14%
2019/09/19	0	0.00	2	44.45	44.50	-2	4,148	-0.05%
2019/09/18	0	0.00	1	44.35	44.60	-1	4,143	-0.02%
2019/09/17	2	44.60	0	0.00	44.40	2	4,110	0.05%
2019/09/16	1	44.40	0	0.00	44.25	1	4,158	0.02%
2019/09/12	1	44.15	0	0.00	44.15	1	4,115	0.02%
2019/09/10	1	44.00	0	0.00	43.95	1	4,084	0.02%
2019/09/09	1	43.90	1	43.70	43.80	0	4,057	0.00%
2019/09/03	1	43.95	0	0.00	43.45	1	4,087	0.02%
2019/09/02	2	44.08	0	0.00	44.05	2	4,061	0.05%
2019/08/30	1	44.10	2	43.80	44.00	-1	3,937	-0.03%
2019/08/27	0	0.00	3	43.00	43.00	-3	3,669	-0.08%
2019/08/26	4	42.91	0	0.00	42.60	4	3,526	0.11%
2019/08/23	0	0.00	10	42.60	42.50	-10	3,394	-0.29%
2019/08/22	0	0.00	1	41.25	41.30	-1	3,183	-0.03%
2019/08/08	0	0.00	4	38.93	39.05	-4	3,192	-0.13%
2019/08/01	2	39.40	0	0.00	39.55	2	3,315	0.06%
2019/07/11	0	0.00	1	40.50	40.40	-1	3,838	-0.03%
2019/06/28	0	0.00	5	40.25	40.10	-5	4,031	-0.12%
2019/06/19	0	0.00	1	40.10	40.25	-1	4,059	-0.02%
2019/06/13	1	39.15	0	0.00	39.10	1	4,028	0.02%
2019/04/29	10	41.55	0	0.00	41.60	10	3,305	0.30%
2019/04/26	0	0.00	1	41.00	41.00	-1	3,252	-0.03%
2019/04/25	6	40.77	0	0.00	40.40	6	3,231	0.19%
2019/04/24	0	0.00	6	41.30	41.05	-6	3,100	-0.19%
2019/04/22	2	41.00	0	0.00	41.00	2	2,998	0.07%
2019/04/16	1	41.25	0	0.00	41.00	1	2,720	0.04%
2019/04/10	0	0.00	1	42.40	42.55	-1	2,562	-0.04%
2019/04/03	0	0.00	3	41.45	41.70	-3	2,564	-0.12%
2019/03/29	2	41.95	0	0.00	41.95	2	2,572	0.08%
2019/03/26	2	41.60	0	0.00	41.65	2	2,711	0.07%
2019/03/22	1	42.70	0	0.00	42.95	1	2,616	0.04%
2019/03/20	0	0.00	3	43.42	43.55	-3	2,637	-0.11%
2019/03/19	0	0.00	1	43.30	43.25	-1	2,627	-0.04%
2019/03/18	2	43.13	0	0.00	43.15	2	2,616	0.08%
2019/03/12	0	0.00	2	42.95	42.85	-2	2,512	-0.08%
2019/03/11	0	0.00	2	42.80	42.70	-2	2,553	-0.08%
2019/03/06	1	43.05	0	0.00	43.10	1	2,789	0.04%
2019/03/04	1	42.75	1	43.70	43.55	0	2,839	0.00%
2019/02/14	3	43.50	0	0.00	43.20	3	2,905	0.10%
2019/02/13	1	43.65	0	0.00	43.65	1	3,041	0.03%
2019/02/11	0	0.00	1	43.35	43.45	-1	3,165	-0.03%
2019/01/29	1	42.45	0	0.00	42.90	1	3,105	0.03%
2019/01/17	0	0.00	2	42.95	42.80	-2	3,237	-0.06%
2019/01/16	5	42.73	0	0.00	42.75	5	3,271	0.15%
2019/01/15	0	0.00	3	42.75	42.95	-3	3,317	-0.09%
2019/01/14	0	0.00	5	42.20	42.15	-5	3,303	-0.15%
2019/01/07	0	0.00	1	41.80	41.90	-1	3,428	-0.03%
2019/01/04	0	0.00	2	41.25	41.20	-2	3,446	-0.06%
2018/12/25	2	40.10	0	0.00	40.30	2	3,694	0.05%
2018/12/24	0	0.00	1	41.25	41.15	-1	3,707	-0.03%
2018/12/21	3	41.27	0	0.00	40.00	3	3,756	0.08%
2018/12/18	0	0.00	3	42.85	43.00	-3	3,589	-0.08%
2018/12/14	3	42.30	3	42.80	42.90	0	3,681	0.00%
2018/12/13	0	0.00	5	42.70	43.00	-5	3,694	-0.14%
2018/12/05	2	42.23	0	0.00	42.60	2	3,773	0.05%
2018/12/04	3	43.07	0	0.00	43.40	3	3,811	0.08%
2018/12/03	6	43.03	4	43.14	43.20	2	3,805	0.05%
2018/11/30	0	0.00	2	42.20	42.50	-2	3,790	-0.05%
2018/11/29	0	0.00	2	41.40	41.60	-2	3,692	-0.05%
2018/11/28	3	40.50	0	0.00	40.75	3	3,629	0.08%
2018/11/26	0	0.00	1	40.85	40.60	-1	3,671	-0.03%
2018/11/23	0	0.00	1	40.25	39.95	-1	3,664	-0.03%
2018/11/22	2	40.20	2	40.25	40.30	0	3,685	0.00%
2018/11/15	1	39.25	2	39.35	39.25	-1	3,768	-0.03%
2018/11/14	1	38.80	0	0.00	39.10	1	3,785	0.03%
2018/11/13	1	38.05	1	39.10	39.20	0	3,790	0.00%
2018/11/12	2	39.40	0	0.00	39.10	2	3,715	0.05%
2018/11/09	3	41.38	0	0.00	41.50	3	3,620	0.08%
2018/11/08	1	43.15	4	43.53	43.60	-3	3,552	-0.08%
2018/11/07	0	0.00	3	43.57	43.40	-3	3,585	-0.08%
2018/10/30	0	0.00	1	42.75	42.55	-1	4,149	-0.02%
2018/10/24	0	0.00	1	42.55	42.50	-1	4,211	-0.02%
2018/10/19	1	42.15	0	0.00	42.50	1	4,270	0.02%
2018/10/12	1	43.20	1	43.05	43.60	0	4,205	0.00%
2018/10/11	7	42.90	0	0.00	43.35	7	4,201	0.17%
2018/10/08	1	45.50	3	45.55	45.50	-2	4,078	-0.05%
2018/10/05	1	45.55	11	45.53	45.70	-10	4,128	-0.24%
2018/10/01	1	48.00	0	0.00	48.25	1	4,143	0.02%
2018/09/27	10	48.45	7	48.13	48.45	3	4,159	0.07%
2018/09/25	0	0.00	2	48.05	48.10	-2	4,137	-0.05%
2018/09/20	1	47.80	0	0.00	47.70	1	4,109	0.02%
2018/09/19	0	0.00	30	48.23	48.25	-30	4,106	-0.73%
2018/09/14	0	0.00	1	47.25	47.20	-1	4,064	-0.02%
2018/09/03	0	0.00	2	46.73	46.95	-2	4,257	-0.05%
2018/08/27	2	45.53	0	0.00	45.50	2	4,280	0.05%
2018/08/22	1	47.00	0	0.00	46.60	1	4,375	0.02%
2018/08/21	0	0.00	1	47.35	47.45	-1	4,141	-0.02%
2018/08/16	0	0.00	2	46.98	47.05	-2	4,166	-0.05%
2018/08/14	2	47.18	0	0.00	47.25	2	4,240	0.05%
2018/08/13	1	47.80	0	0.00	47.25	1	4,268	0.02%
2018/08/08	5	49.40	0	0.00	49.05	5	4,280	0.12%
2018/08/07	5	49.16	0	0.00	49.45	5	4,302	0.12%
2018/08/06	0	0.00	7	48.52	48.80	-7	4,227	-0.17%
2018/08/03	0	0.00	3	46.85	47.05	-3	4,065	-0.07%
2018/08/02	3	46.88	0	0.00	46.80	3	4,066	0.07%
2018/07/31	1	47.00	2	47.33	47.30	-1	4,018	-0.02%
2018/07/30	2	46.70	3	47.27	47.00	-1	3,983	-0.03%
2018/07/27	2	46.90	1	47.20	46.85	1	3,963	0.03%
2018/07/12	0	0.00	20	45.38	46.00	-20	3,931	-0.51%
2018/07/04	0	0.00	5	45.50	45.55	-5	3,880	-0.13%
2018/06/14	2	47.05	0	0.00	46.70	2	4,342	0.05%
2018/06/12	0	0.00	1	47.75	47.85	-1	4,403	-0.02%
2018/06/11	0	0.00	1	46.85	46.95	-1	4,359	-0.02%
2018/06/06	5	46.60	0	0.00	46.60	5	4,452	0.11%
2018/05/23	1	47.15	0	0.00	46.60	1	4,501	0.02%
2018/05/16	2	44.15	0	0.00	44.50	2	4,687	0.04%
2018/05/15	3	44.95	0	0.00	45.00	3	4,683	0.06%
2018/05/14	1	45.90	0	0.00	45.90	1	4,768	0.02%
2018/05/04	4	46.75	0	0.00	46.65	4	4,880	0.08%
2018/05/03	5	47.05	0	0.00	47.00	5	4,893	0.10%
2018/04/19	1	48.15	2	47.98	48.15	-1	5,112	-0.02%
2018/04/17	1	47.20	0	0.00	47.45	1	5,093	0.02%
2018/04/16	1	47.65	0	0.00	47.95	1	5,114	0.02%
2018/04/13	0	0.00	2	48.05	47.75	-2	5,192	-0.04%
2018/04/12	0	0.00	2	48.00	47.80	-2	5,243	-0.04%
2018/04/02	5	46.84	0	0.00	46.80	5	5,274	0.09%
2018/03/31	5	46.95	1	47.00	47.05	4	5,295	0.08%
2018/03/30	19	47.20	0	0.00	47.05	19	5,263	0.36%
2018/03/29	2	47.10	0	0.00	47.35	2	5,203	0.04%
2018/03/27	1	48.90	0	0.00	48.60	1	5,003	0.02%
2018/03/26	1	48.95	0	0.00	49.00	1	4,977	0.02%
2018/03/21	1	48.90	0	0.00	49.50	1	4,887	0.02%
2018/03/15	0	0.00	6	50.70	50.40	-6	4,777	-0.13%
2018/03/14	0	0.00	1	50.30	50.50	-1	4,772	-0.02%
2018/03/13	1	49.95	0	0.00	49.95	1	4,742	0.02%
2018/03/12	1	50.40	0	0.00	50.30	1	4,801	0.02%
2018/03/08	0	0.00	4	49.15	49.20	-4	4,936	-0.08%
2018/03/02	0	0.00	1	49.80	49.75	-1	5,254	-0.02%
2018/03/01	0	0.00	3	50.00	50.00	-3	5,257	-0.06%
2018/02/23	0	0.00	1	50.00	50.40	-1	5,183	-0.02%
2018/02/22	1	49.40	0	0.00	49.60	1	5,217	0.02%
2018/02/12	2	49.15	0	0.00	48.95	2	5,113	0.04%
2018/02/06	8	49.72	1	49.60	49.40	7	5,004	0.14%
2018/02/05	5	50.70	0	0.00	50.90	5	5,000	0.10%
2018/02/01	2	51.15	0	0.00	51.00	2	4,933	0.04%
2018/01/29	2	51.20	0	0.00	51.60	2	4,824	0.04%
2018/01/25	1	51.60	0	0.00	51.90	1	4,727	0.02%
2018/01/23	0	0.00	4	51.55	51.70	-4	4,688	-0.09%
2018/01/18	2	52.80	1	53.10	52.40	1	4,583	0.02%
2018/01/17	2	52.30	3	52.80	52.60	-1	4,528	-0.02%
2018/01/16	0	0.00	1	51.60	51.80	-1	4,415	-0.02%
2018/01/15	2	51.75	1	51.70	51.60	1	4,386	0.02%
2018/01/12	1	51.30	0	0.00	51.60	1	4,365	0.02%
2018/01/11	1	51.30	0	0.00	51.30	1	4,313	0.02%
2018/01/09	2	51.00	0	0.00	51.20	2	4,257	0.05%
2018/01/05	0	0.00	5	51.20	51.50	-5	4,120	-0.12%
2018/01/04	1	51.60	0	0.00	51.60	1	4,086	0.02%