正新 (2105)-華南永昌-鶯歌券商分點個股進出

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
51.5
漲跌
▼0.3
漲幅
-0.58%
成交量
7,122張
產業
上市橡膠類股
969人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正新 (2105)籌碼相關－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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
2024/05/13	0	0.00	1	51.30	51.80	-1	5,374	-0.02%
2024/05/10	0	0.00	1	49.90	50.00	-1	5,212	-0.02%
2024/05/09	1	48.75	0	0.00	48.70	1	5,177	0.02%
2024/05/08	0	0.00	5	50.06	50.00	-5	5,159	-0.10%
2024/05/06	1	48.50	1	48.70	48.25	0	4,973	0.00%
2024/04/30	0	0.00	1	47.10	47.15	-1	4,882	-0.02%
2024/04/29	1	46.80	0	0.00	46.80	1	4,826	0.02%
2024/04/26	1	46.00	0	0.00	45.90	1	4,791	0.02%
2024/04/16	0	0.00	1	49.05	48.20	-1	4,626	-0.02%
2024/04/12	0	0.00	0.1	48.55	48.70	-0.1	4,535	0.00%
2024/04/11	0	0.00	0.1	49.18	49.20	-0.1	4,517	0.00%
2024/04/09	0	0.00	0.1	49.45	49.65	-0.1	4,568	0.00%
2024/04/08	0	0.00	0.3	48.66	48.55	-0.3	4,601	-0.01%
2024/04/02	10	48.73	0	0.00	48.80	10	4,561	0.22%
2024/04/01	0	0.00	0.1	49.70	49.75	-0.1	4,560	0.00%
2024/03/27	0	0.00	1.1	49.89	49.85	-1.1	4,663	-0.02%
2024/03/26	0	0.00	0.1	48.65	48.85	-0.1	4,973	0.00%
2024/03/21	0	0.00	0.1	49.15	49.15	-0.1	6,293	0.00%
2024/03/20	0	0.00	1.1	48.65	48.40	-1.1	6,762	-0.02%
2024/03/19	12	47.96	0	0.00	47.80	12	6,807	0.18%
2024/03/18	1	49.90	3	49.57	49.50	-2	6,858	-0.03%
2024/03/15	5	47.50	1	48.20	48.20	4	6,781	0.06%
2024/03/14	0	0.00	1	47.75	47.65	-1	6,721	-0.01%
2024/03/13	1	46.40	0	0.00	46.60	1	6,724	0.01%
2024/03/11	1	45.95	0	0.00	46.10	1	6,963	0.01%
2024/03/08	0	0.00	1	46.15	46.30	-1	7,198	-0.01%
2024/03/07	0	0.00	1	45.55	45.90	-1	7,479	-0.01%
2024/03/01	1	46.85	1	46.55	46.65	0	7,758	0.00%
2024/02/27	0	0.00	2	46.30	46.30	-2	7,785	-0.03%
2024/02/22	1	45.95	0	0.00	46.30	1	7,894	0.01%
2024/02/21	1	45.70	0	0.00	45.85	1	7,974	0.01%
2024/02/16	0	0.00	1	45.75	46.55	-1	8,334	-0.01%
2024/02/05	0	0.00	1	45.65	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	1	45.55	45.70	-1	8,426	-0.01%
2024/02/01	0	0.00	2	45.65	44.85	-2	8,426	-0.02%
2024/01/30	0	0.00	1	45.10	45.10	-1	8,500	-0.01%
2024/01/29	0	0.00	3	45.12	45.20	-3	8,572	-0.03%
2024/01/22	0	0.00	1	43.45	43.25	-1	8,707	-0.01%
2024/01/10	1	44.20	1	43.95	43.95	0	8,745	0.00%
2024/01/08	3	45.10	2	45.30	45.10	1	8,839	0.01%
2024/01/03	1	44.60	0	0.00	44.95	1	9,315	0.01%
2023/12/26	0	0.00	1	44.30	44.50	-1	9,419	-0.01%
2023/12/25	2	45.28	0	0.00	44.75	2	9,438	0.02%
2023/12/21	2	45.90	2	46.60	47.90	0	9,287	0.00%
2023/12/20	2	46.45	1	46.45	47.00	1	8,874	0.01%
2023/12/18	2	45.40	4	46.36	46.60	-2	8,068	-0.02%
2023/12/15	1	45.35	0	0.00	45.35	1	7,684	0.01%
2023/12/12	12	46.25	0	0.00	46.30	12	7,329	0.16%
2023/12/11	0	0.00	1.8	45.45	45.40	-1.8	7,273	-0.03%
2023/12/07	1	45.40	1	45.25	44.85	0	7,324	0.00%
2023/12/06	3	44.83	0	0.00	45.00	3	7,366	0.04%
2023/12/05	1	44.25	0.1	43.80	44.25	0.9	7,404	0.01%
2023/12/01	1	46.75	0	0.00	46.50	1	6,918	0.01%
2023/11/30	0	0.00	8	47.35	47.05	-8	6,870	-0.12%
2023/11/29	1	47.50	0	0.00	47.30	1	6,788	0.01%
2023/11/27	0	0.00	2	47.00	46.85	-2	6,925	-0.03%
2023/11/22	8	46.20	0	0.00	46.20	8	7,191	0.11%
2023/11/21	1	45.85	2	46.30	46.10	-1	7,189	-0.01%
2023/11/20	0	0.00	10	46.00	45.65	-10	7,140	-0.14%
2023/11/16	0	0.00	1	47.00	45.90	-1	7,001	-0.01%
2023/11/14	0	0.00	1	45.90	45.50	-1	6,711	-0.01%
2023/11/13	1	45.40	3	45.17	45.65	-2	6,650	-0.03%
2023/11/06	0	0.00	0.7	44.60	44.80	-0.7	6,523	-0.01%
2023/10/31	0	0.00	0.1	44.05	44.15	-0.1	6,443	0.00%
2023/10/12	1	44.35	1	44.90	44.95	0	6,237	0.00%
2023/10/05	0	0.00	2	42.95	42.85	-2	5,915	-0.03%
2023/10/04	0	0.00	1	41.75	41.70	-1	5,877	-0.02%
2023/09/25	5	42.30	0	0.00	42.60	5	6,147	0.08%
2023/09/20	0	0.00	1	43.65	43.40	-1	6,069	-0.02%
2023/09/19	0.1	44.00	0	0.00	43.90	0.1	6,058	0.00%
2023/09/13	1	42.55	23	42.33	42.65	-22	5,816	-0.38%
2023/09/11	2	41.45	11	41.59	41.65	-9	5,984	-0.15%
2023/09/08	0	0.00	2	39.85	41.40	-2	5,956	-0.03%
2023/09/04	2	40.10	2	40.30	40.10	0	5,843	0.00%
2023/08/31	1	39.90	1	40.10	39.65	0	5,662	0.00%
2023/08/30	1	40.15	1	40.15	39.75	0	5,531	0.00%
2023/08/29	1	39.55	4	39.03	39.55	-3	5,428	-0.06%
2023/08/25	4	37.40	0	0.00	37.40	4	5,640	0.07%
2023/08/11	4	38.00	0	0.00	38.40	4	5,999	0.07%
2023/08/02	0	0.00	4	37.58	37.35	-4	6,103	-0.07%
2023/08/01	3	37.80	5	38.14	37.90	-2	6,041	-0.03%
2023/07/31	42	38.58	6	38.80	38.45	36	6,033	0.60%
2023/07/24	0	0.00	1	38.10	38.00	-1	6,157	-0.02%
2023/07/21	4	38.40	0	0.00	38.40	4	6,166	0.06%
2023/07/19	0	0.00	4	38.35	38.40	-4	6,171	-0.06%
2023/07/13	4	39.35	0	0.00	39.10	4	6,069	0.07%
2023/07/11	2	39.50	0	0.00	39.75	2	6,101	0.03%
2023/07/10	6	39.60	0	0.00	39.45	6	6,112	0.10%
2023/07/03	1	40.15	0	0.00	39.30	1	5,856	0.02%
2023/06/20	1	41.10	3	41.05	41.05	-2	6,355	-0.03%
2023/06/16	0	0.00	2	41.55	41.15	-2	6,174	-0.03%
2023/06/15	1	40.20	2	40.50	40.55	-1	5,878	-0.02%
2023/06/14	0	0.00	3	40.27	40.25	-3	5,792	-0.05%
2023/06/12	1	39.15	0	0.00	38.85	1	5,626	0.02%
2023/06/08	0	0.00	5	38.40	38.55	-5	5,569	-0.09%
2023/06/07	0	39.00	0	0.00	38.85	0	5,560	0.00%
2023/06/05	2	39.05	0	0.00	38.80	2	5,535	0.04%
2023/06/01	0	0.00	115	38.17	37.85	-115	5,443	-2.11%	大賣/鉅額交易
2023/05/31	115	39.00	0	0.00	39.00	115	5,339	2.15%	大買/鉅額交易
2023/05/26	1	39.35	0	0.00	39.50	1	4,994	0.02%
2023/05/25	1	39.85	0	0.00	39.90	1	4,979	0.02%
2023/05/22	0	0.00	0	40.50	40.50	0	4,841	0.00%
2023/05/18	0	0.00	2	39.90	40.00	-2	4,717	-0.04%
2023/05/17	0	0.00	4	39.70	39.80	-4	4,637	-0.09%
2023/05/15	0	0.00	1	38.75	38.90	-1	4,385	-0.02%
2023/05/10	0	38.55	0	0.00	38.70	0	4,325	0.00%
2023/05/05	0	0.00	2	39.00	38.40	-2	4,375	-0.05%
2023/05/04	10	39.05	12	38.68	38.80	-2	4,338	-0.05%
2023/05/03	1	37.75	0	0.00	37.85	1	4,181	0.02%
2023/04/28	0	0.00	2	37.75	37.80	-2	4,273	-0.05%
2023/04/27	0	0.00	0.1	37.40	37.50	-0.1	4,251	0.00%
2023/04/25	1	37.25	0	0.00	36.95	1	4,220	0.02%
2023/04/21	0	0.00	3	36.88	36.90	-3	4,181	-0.07%
2023/04/20	0.1	36.90	0	0.00	36.90	0.1	4,174	0.00%
2023/04/19	0.1	37.40	0	0.00	37.40	0.1	4,191	0.00%
2023/04/18	1	37.30	0	0.00	37.40	1	4,153	0.02%
2023/04/14	0	0.00	6	37.81	38.00	-6	4,047	-0.15%
2023/04/13	1.5	37.37	0	0.00	37.30	1.5	3,959	0.04%
2023/04/12	0.5	37.74	2.2	37.73	37.75	-1.7	3,885	-0.04%
2023/04/11	0	0.00	0.1	37.20	37.10	-0.1	3,792	0.00%
2023/04/06	1.1	36.31	0	0.00	36.25	1.1	3,686	0.03%
2023/03/31	1	36.98	0	0.00	36.55	1	3,645	0.03%
2023/03/29	0	0.00	1	36.35	36.55	-1	3,540	-0.03%
2023/03/27	6	36.98	5	36.55	36.20	1	3,425	0.03%
2023/03/24	8	37.54	13	37.84	37.65	-5	3,235	-0.15%
2023/03/23	0	0.00	1.5	34.92	34.95	-1.5	2,687	-0.06%
2023/03/21	0	0.00	1	34.30	34.25	-1	2,696	-0.04%
2023/03/20	0	0.00	2	34.05	34.05	-2	2,691	-0.07%
2023/03/16	1	34.05	0	0.00	34.05	1	2,633	0.04%
2023/03/15	0	0.00	5	34.50	34.20	-5	2,621	-0.19%
2023/03/13	0	0.00	1	34.60	34.65	-1	2,609	-0.04%
2023/03/10	1	34.50	0	0.00	34.40	1	2,630	0.04%
2023/03/09	3	34.60	0	0.00	34.60	3	2,642	0.11%
2023/03/08	0	0.00	3	34.85	34.90	-3	2,690	-0.11%
2023/03/07	0	0.00	0.3	35.00	34.95	-0.3	2,691	-0.01%
2023/03/06	1	34.90	1	34.95	35.10	0	2,698	0.00%
2023/03/03	6	34.40	0	0.00	34.40	6	2,662	0.23%
2023/03/01	1	34.15	0	0.00	34.00	1	2,684	0.04%
2023/02/23	1	35.15	0	0.00	34.85	1	2,545	0.04%
2023/02/22	2	34.58	0	0.00	34.60	2	2,526	0.08%
2023/02/21	0	0.00	1	34.90	35.05	-1	2,524	-0.04%
2023/02/07	1	33.95	0	0.00	34.00	1	2,683	0.04%
2023/02/02	0.3	34.80	0	0.00	34.65	0.3	2,648	0.01%
2023/01/31	1	34.50	0	0.00	34.50	1	2,718	0.04%
2023/01/30	2	34.90	0	0.00	34.90	2	2,683	0.07%
2023/01/13	0	0.00	1	34.35	34.20	-1	2,737	-0.04%
2023/01/06	0	0.00	0	34.50	34.40	0	2,932	0.00%
2023/01/04	0	0.00	1	34.20	34.20	-1	3,035	-0.03%
2022/12/29	1	33.60	0	0.00	33.70	1	3,199	0.03%
2022/12/27	0	0.00	1	34.40	34.20	-1	3,307	-0.03%
2022/12/26	0	33.95	0	0.00	34.05	0	3,388	0.00%
2022/12/22	0	0.00	1	34.05	34.00	-1	3,626	-0.03%
2022/12/21	1	33.55	0	0.00	33.60	1	3,770	0.03%
2022/12/16	0	0.00	1	34.10	34.25	-1	4,225	-0.02%
2022/12/12	1	34.70	0	0.00	34.60	1	4,836	0.02%
2022/12/02	2	34.55	1	35.00	34.90	1	6,221	0.02%
2022/11/14	0	0.00	1	33.90	34.20	-1	6,154	-0.02%
2022/11/10	1	33.05	0	0.00	33.05	1	6,081	0.02%
2022/11/07	0	0.00	1	33.60	33.60	-1	6,252	-0.02%
2022/11/02	1	33.05	0	0.00	33.00	1	6,321	0.02%
2022/10/31	1	32.75	0	0.00	32.30	1	6,311	0.02%
2022/10/20	1	32.80	0	0.00	32.80	1	6,191	0.02%
2022/10/17	0	0.00	2.1	33.91	34.00	-2.1	6,113	-0.03%
2022/10/05	0.1	35.80	0	0.00	35.70	0.1	6,143	0.00%
2022/09/30	1	35.75	1	35.70	35.70	0	6,141	0.00%
2022/09/28	1	36.40	0	0.00	36.30	1	5,964	0.02%
2022/09/27	0	36.90	0	0.00	37.05	0	5,867	0.00%
2022/09/26	0.3	37.00	0	0.00	36.95	0.3	5,802	0.00%
2022/09/23	1	38.50	0	0.00	37.35	1	5,675	0.02%
2022/09/22	1	38.20	1	39.00	38.80	0	5,493	0.00%
2022/09/21	0	0.00	4	39.65	39.25	-4	5,417	-0.07%
2022/09/20	0	0.00	2.2	39.68	39.60	-2.2	5,266	-0.04%
2022/09/19	0	0.00	1	38.95	39.45	-1	5,117	-0.02%
2022/09/16	2	38.48	3.9	38.67	39.50	-1.9	4,957	-0.04%
2022/09/15	4	38.50	2.2	38.91	38.40	1.8	4,576	0.04%
2022/09/14	1	37.75	4	36.94	37.70	-3	4,040	-0.07%
2022/09/13	2	35.45	0	0.00	35.95	2	3,724	0.05%
2022/09/12	0.2	35.00	1	35.10	35.20	-0.8	3,641	-0.02%
2022/09/05	0	0.00	2	34.75	34.65	-2	3,731	-0.05%
2022/08/29	0	0.00	3	34.80	34.55	-3	3,733	-0.08%
2022/08/23	0	0.00	1	35.00	34.90	-1	4,007	-0.02%
2022/08/16	0	0.00	1	35.10	35.50	-1	4,111	-0.02%
2022/08/15	1	35.00	0	0.00	34.95	1	4,082	0.02%
2022/08/08	0.1	34.90	0	0.00	34.80	0.1	4,014	0.00%
2022/07/15	0	0.00	1	36.30	36.30	-1	3,706	-0.03%
2022/07/08	0.1	36.10	0	0.00	36.10	0.1	3,582	0.00%
2022/07/06	0	0.00	1	35.05	34.70	-1	3,468	-0.03%
2022/06/24	0	0.00	3	35.43	35.45	-3	3,554	-0.08%
2022/06/23	0	0.00	1	35.00	35.10	-1	3,521	-0.03%
2022/06/16	0	0.00	2	35.33	34.85	-2	3,401	-0.06%
2022/06/13	0.1	34.85	0	0.00	34.70	0.1	3,498	0.00%
2022/06/10	0.1	35.50	0	0.00	35.50	0.1	3,485	0.00%
2022/06/06	0.1	35.40	0	0.00	35.70	0.1	3,470	0.00%
2022/05/30	0	0.00	3	35.20	35.30	-3	3,395	-0.09%
2022/05/24	1	33.85	0	0.00	33.85	1	3,508	0.03%
2022/05/23	0	0.00	1	34.05	33.95	-1	3,506	-0.03%
2022/05/20	3	34.70	0	0.00	34.40	3	3,522	0.09%
2022/05/19	2	34.00	0	0.00	33.95	2	3,484	0.06%
2022/05/17	0	0.00	0	34.26	34.30	0	3,494	0.00%
2022/05/10	2	32.93	0	0.00	33.25	2	3,543	0.06%
2022/04/11	0.2	35.00	0	0.00	34.40	0.2	4,054	0.00%
2022/04/07	2	35.20	0	0.00	34.95	2	4,116	0.05%
2022/04/01	4	35.85	2	35.85	35.90	2	4,226	0.05%
2022/03/30	0	0.00	1	35.65	35.30	-1	4,321	-0.02%
2022/03/11	1	34.50	0.5	34.60	34.50	0.5	5,019	0.01%
2022/03/08	0	0.00	12	33.99	34.00	-12	5,077	-0.24%
2022/03/03	2	35.35	0	0.00	35.35	2	5,162	0.04%
2022/03/01	2	35.40	19	35.60	35.65	-17	5,198	-0.33%
2022/02/25	2	34.75	0	0.00	35.60	2	5,207	0.04%
2022/02/23	3	35.80	0	0.00	35.70	3	5,087	0.06%
2022/02/21	4	36.30	0	0.00	36.40	4	5,111	0.08%
2022/02/18	2	36.10	0	0.00	35.95	2	5,107	0.04%
2022/02/11	2	35.85	3	35.82	35.75	-1	5,191	-0.02%
2022/02/10	2	36.53	1	36.25	36.35	1	5,222	0.02%
2022/02/07	0	0.00	3	35.92	36.10	-3	5,196	-0.06%
2022/01/25	2	34.58	0	0.00	34.55	2	5,130	0.04%
2022/01/24	1	34.95	0	0.00	35.10	1	5,082	0.02%
2022/01/18	0	0.00	1	35.80	35.95	-1	5,156	-0.02%
2022/01/14	1	35.40	3	35.70	35.40	-2	5,163	-0.04%
2022/01/13	0	0.00	2	36.25	36.00	-2	5,183	-0.04%
2022/01/12	2	36.05	1	36.00	36.00	1	5,146	0.02%
2022/01/11	0	0.00	1	35.80	35.90	-1	5,132	-0.02%
2022/01/10	0	0.00	1	35.40	35.30	-1	5,111	-0.02%
2022/01/07	1	35.45	1	35.60	35.35	0	5,124	0.00%
2022/01/06	1	35.70	0	0.00	35.65	1	5,081	0.02%
2022/01/04	1	35.70	1	36.15	35.90	0	5,108	0.00%
2022/01/03	1	35.95	0	0.00	35.85	1	5,109	0.02%
2021/12/30	5	36.40	0	0.00	36.10	5	5,105	0.10%
2021/12/29	13	36.27	3	36.50	36.55	10	5,126	0.20%
2021/12/28	6	36.81	1	36.55	36.65	5	5,134	0.10%
2021/12/27	0	0.00	2	36.70	37.20	-2	5,044	-0.04%
2021/12/23	1	35.80	0	0.00	35.80	1	5,072	0.02%
2021/12/20	1	35.80	0	0.00	35.50	1	5,264	0.02%
2021/12/16	1	35.75	0	0.00	35.55	1	5,262	0.02%
2021/12/14	1	36.10	0	0.00	35.85	1	5,397	0.02%
2021/12/13	1	36.10	1	36.10	36.10	0	5,381	0.00%
2021/12/10	1	35.80	0	0.00	35.85	1	5,435	0.02%
2021/12/09	5	36.35	2	36.10	36.55	3	5,388	0.06%
2021/12/06	0	0.00	1	34.15	34.85	-1	5,066	-0.02%
2021/12/03	1	34.15	0	0.00	34.05	1	5,181	0.02%
2021/12/02	0	0.00	1	34.00	34.10	-1	5,200	-0.02%
2021/12/01	2	33.60	0	0.00	33.65	2	5,197	0.04%
2021/11/30	0	0.00	3	34.25	33.50	-3	5,160	-0.06%
2021/11/29	5	34.02	0	0.00	34.00	5	5,045	0.10%
2021/11/26	0	0.00	3	34.47	34.40	-3	5,029	-0.06%
2021/11/25	2	35.00	1	34.95	34.90	1	5,090	0.02%
2021/11/24	1	34.90	4	34.79	35.10	-3	5,171	-0.06%
2021/11/23	4	34.50	0	0.00	34.50	4	5,182	0.08%
2021/11/22	5	34.40	0	0.00	34.80	5	5,264	0.09%
2021/11/19	0	0.00	3	34.75	34.30	-3	5,307	-0.06%
2021/11/18	4	34.54	0	0.00	34.50	4	5,349	0.07%
2021/11/17	1	34.60	0	0.00	34.45	1	5,361	0.02%
2021/11/16	5	35.05	0	0.00	34.75	5	5,406	0.09%
2021/11/15	1	34.85	0	0.00	35.05	1	5,536	0.02%
2021/11/11	1	34.35	0	0.00	34.30	1	5,810	0.02%
2021/11/10	1	35.00	0	0.00	34.80	1	5,841	0.02%
2021/11/09	5	35.10	3	34.70	35.20	2	5,850	0.03%
2021/10/21	0	0.00	2	35.10	35.20	-2	5,829	-0.03%
2021/10/20	2	34.85	0	0.00	34.85	2	5,774	0.03%
2021/10/19	1	34.80	0	0.00	34.90	1	5,772	0.02%
2021/10/14	0	0.00	2	34.20	34.10	-2	5,796	-0.03%
2021/10/13	2	33.85	0	0.00	33.85	2	5,867	0.03%
2021/10/07	2	34.90	0	0.00	34.90	2	5,867	0.03%
2021/10/06	1	34.00	0	0.00	34.10	1	5,881	0.02%
2021/10/05	1	34.00	1	33.95	34.20	0	5,836	0.00%
2021/09/30	10	35.65	0	0.00	35.50	10	5,747	0.17%
2021/09/29	1	35.50	0	0.00	35.25	1	5,680	0.02%
2021/09/27	2	36.20	0	0.00	36.20	2	5,592	0.04%
2021/09/23	0	0.00	1	35.75	35.60	-1	5,511	-0.02%
2021/09/13	0	0.00	3	36.42	36.50	-3	5,496	-0.05%
2021/09/09	1	36.20	0	0.00	36.25	1	5,878	0.02%
2021/09/08	2	35.95	0	0.00	35.80	2	5,826	0.03%
2021/09/06	0	0.00	1	37.00	36.90	-1	5,753	-0.02%
2021/09/03	1	37.05	2	37.10	37.05	-1	5,756	-0.02%
2021/08/31	1	36.75	0	0.00	37.25	1	5,739	0.02%
2021/08/30	4	37.03	0	0.00	37.05	4	5,668	0.07%
2021/08/27	0	0.00	3	37.83	38.15	-3	5,597	-0.05%
2021/08/26	2	37.50	0	0.00	37.50	2	5,564	0.04%
2021/08/25	1	37.70	2	37.85	37.95	-1	5,540	-0.02%
2021/08/24	2	37.60	0	0.00	37.60	2	5,472	0.04%
2021/08/23	0	0.00	1	38.05	38.05	-1	5,436	-0.02%
2021/08/20	2	37.58	0	0.00	37.55	2	5,522	0.04%
2021/08/19	0	0.00	1	37.60	37.60	-1	5,620	-0.02%
2021/08/18	11	37.23	0	0.00	37.80	11	5,554	0.20%
2021/08/16	1	39.15	0	0.00	39.15	1	5,337	0.02%
2021/08/13	7	40.41	0	0.00	40.30	7	5,353	0.13%
2021/07/30	2	43.10	1	43.25	43.10	1	6,426	0.02%
2021/07/23	5	44.48	2	44.40	44.45	3	7,452	0.04%
2021/07/22	2	44.05	4	44.26	44.05	-2	7,643	-0.03%
2021/07/20	2	43.85	0	0.00	43.85	2	7,942	0.03%
2021/07/19	1	44.15	1	44.75	45.00	0	8,125	0.00%
2021/07/16	1	44.95	19	44.79	45.15	-18	8,566	-0.21%
2021/07/15	5	44.32	0	0.00	44.30	5	8,998	0.06%
2021/07/14	9	43.98	0	0.00	43.85	9	9,886	0.09%
2021/07/13	7	45.21	4	45.13	44.55	3	10,139	0.03%
2021/07/12	2	44.80	4	44.60	44.80	-2	10,396	-0.02%
2021/07/09	3	44.35	0	0.00	44.70	3	10,836	0.03%
2021/07/08	20	45.17	7	45.05	45.15	13	10,863	0.12%
2021/07/06	1	46.20	1	45.55	45.70	0	10,884	0.00%
2021/07/05	1	45.65	0.4	45.95	46.00	0.6	10,972	0.01%
2021/07/02	3	45.35	0	0.00	45.45	3	10,992	0.03%
2021/07/01	18	46.53	0	0.00	46.30	18	10,943	0.16%
2021/06/22	2	45.25	0	0.00	44.95	2	11,173	0.02%
2021/06/08	1	47.90	1	46.90	47.00	0	11,083	0.00%
2021/06/07	0	0.00	1	46.70	46.40	-1	11,102	-0.01%
2021/06/02	0	0.00	1	48.20	48.20	-1	11,144	-0.01%
2021/05/28	1	47.70	2	48.30	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	1	46.85	47.15	-1	11,207	-0.01%
2021/05/26	10	46.90	10	46.15	46.25	0	11,197	0.00%
2021/05/21	5	44.25	0	0.00	44.35	5	11,218	0.04%
2021/05/17	1	40.80	1	42.00	41.30	0	11,014	0.00%
2021/05/14	0	0.00	0.1	44.90	44.35	-0.1	10,811	0.00%
2021/05/13	1	44.60	0	0.00	43.90	1	10,697	0.01%
2021/05/12	10	46.28	0	0.00	45.00	10	10,559	0.09%
2021/05/11	11	49.56	0	0.00	48.60	11	10,379	0.11%
2021/05/07	10	50.40	0	0.00	51.00	10	10,178	0.10%
2021/05/06	0	0.00	10	50.34	50.70	-10	10,138	-0.10%
2021/05/05	5	50.10	1	50.60	49.50	4	9,970	0.04%
2021/05/04	7	51.73	8	52.40	51.10	-1	9,745	-0.01%
2021/04/29	2	54.25	5	53.50	54.10	-3	9,387	-0.03%
2021/04/28	2	55.10	0	0.00	55.50	2	9,117	0.02%
2021/04/27	2	55.90	0	0.00	56.10	2	9,030	0.02%
2021/04/26	8	56.40	0	0.00	57.00	8	8,914	0.09%
2021/04/23	10	54.50	4	55.98	56.30	6	8,784	0.07%
2021/04/22	6	57.60	36	56.37	56.10	-30	8,588	-0.35%
2021/04/21	1	56.90	0	0.00	57.10	1	8,128	0.01%
2021/04/20	14	57.31	12	58.67	56.50	2	7,741	0.03%
2021/04/19	1	53.80	0	0.00	53.80	1	6,858	0.01%
2021/04/16	11	51.95	2	51.80	51.70	9	6,557	0.14%
2021/04/15	13	51.32	14	51.04	51.20	-1	6,355	-0.02%
2021/04/13	0.2	47.90	0	0.00	47.30	0.2	6,072	0.00%
2021/04/09	0	0.00	1	48.10	48.00	-1	6,238	-0.02%
2021/04/07	1	47.15	0	0.00	47.30	1	6,163	0.02%
2021/04/06	5	48.05	0	0.00	47.30	5	6,151	0.08%
2021/03/31	0	0.00	1	48.00	48.20	-1	6,045	-0.02%
2021/03/30	0	0.00	2	47.00	47.50	-2	5,882	-0.03%
2021/03/24	0	0.00	4	45.40	46.40	-4	5,620	-0.07%
2021/03/23	0	0.00	4	45.00	44.75	-4	5,436	-0.07%
2021/03/18	0	0.00	3	45.57	45.00	-3	5,476	-0.05%
2021/03/17	1	44.20	1	44.75	44.70	0	5,413	0.00%
2021/03/11	1	44.00	10	44.00	43.85	-9	5,662	-0.16%
2021/03/08	1	43.20	0	0.00	43.45	1	5,736	0.02%
2021/03/04	10	43.70	0	0.00	43.55	10	5,959	0.17%
2021/03/03	2	43.70	3	44.10	43.85	-1	5,920	-0.02%
2021/03/02	1	42.65	0	0.00	42.40	1	5,874	0.02%
2021/02/25	1	44.15	2	44.65	44.45	-1	5,794	-0.02%
2021/02/24	2	44.58	0	0.00	44.40	2	5,882	0.03%
2021/02/18	0	0.00	7	43.30	43.30	-7	6,145	-0.11%
2021/01/20	1	41.70	0	0.00	41.60	1	6,659	0.02%
2021/01/07	0	0.00	1	42.75	42.85	-1	6,170	-0.02%
2021/01/06	2	41.70	1	41.65	41.35	1	6,075	0.02%
2021/01/05	2	43.50	0	0.00	42.80	2	5,880	0.03%
2020/12/30	0	0.00	2	44.40	44.10	-2	5,627	-0.04%
2020/12/28	1	43.65	0	0.00	43.60	1	5,671	0.02%
2020/12/24	1	43.80	5	43.45	43.50	-4	5,697	-0.07%
2020/12/23	5.1	43.84	0	0.00	43.35	5.1	5,735	0.09%
2020/12/22	0	0.00	17	44.30	43.05	-17	5,733	-0.30%
2020/12/21	50	44.62	43	44.51	44.65	7	5,756	0.12%
2020/12/18	10	45.20	0	0.00	45.10	10	5,733	0.17%
2020/12/15	2	44.70	0	0.00	44.80	2	5,641	0.04%
2020/12/11	0	0.00	3	44.40	44.35	-3	5,524	-0.05%
2020/12/09	0	0.00	1	44.75	45.30	-1	5,503	-0.02%
2020/12/08	4	45.10	0	0.00	45.45	4	5,469	0.07%
2020/12/07	10	43.65	10	43.75	43.80	0	5,351	0.00%
2020/12/04	0	0.00	8	43.66	43.70	-8	5,386	-0.15%
2020/12/03	0	0.00	4	43.30	43.30	-4	5,370	-0.07%
2020/12/02	0	0.00	2	43.55	43.20	-2	5,391	-0.04%
2020/12/01	2	43.55	0	0.00	43.50	2	5,425	0.04%
2020/11/25	1	42.85	0	0.00	43.00	1	5,393	0.02%
2020/11/24	0	0.00	1	43.05	42.75	-1	5,366	-0.02%
2020/11/20	1	42.90	2	43.20	43.25	-1	5,180	-0.02%
2020/11/19	0	0.00	1	41.45	41.80	-1	4,947	-0.02%
2020/11/17	1	40.10	0	0.00	40.35	1	4,780	0.02%
2020/11/13	2	40.90	3	40.23	39.95	-1	4,820	-0.02%
2020/11/12	0.1	39.85	0	0.00	39.90	0.1	4,745	0.00%
2020/11/11	0	0.00	1	39.00	40.00	-1	4,888	-0.02%
2020/11/04	0	0.00	1	37.10	37.50	-1	5,080	-0.02%
2020/11/03	1	36.70	0	0.00	36.70	1	5,035	0.02%
2020/10/26	0	0.00	1	36.95	37.25	-1	5,348	-0.02%
2020/10/23	1	36.65	0	0.00	36.75	1	5,346	0.02%
2020/10/22	3	36.80	0	0.00	36.70	3	5,425	0.06%
2020/10/21	0	0.00	10	37.00	36.85	-10	5,463	-0.18%
2020/10/16	10	36.80	0	0.00	36.70	10	5,635	0.18%
2020/10/12	1	37.55	0	0.00	37.70	1	5,962	0.02%
2020/09/25	10	36.25	0	0.00	36.00	10	6,273	0.16%
2020/09/23	0	0.00	1	37.20	37.30	-1	6,213	-0.02%
2020/09/09	0	0.00	1	38.30	38.45	-1	6,266	-0.02%
2020/09/04	0	0.00	1	36.15	36.10	-1	6,136	-0.02%
2020/09/03	1	35.85	2	36.05	35.85	-1	6,096	-0.02%
2020/09/02	0	0.00	1	35.70	35.90	-1	6,043	-0.02%
2020/09/01	2	36.33	0	0.00	36.40	2	6,018	0.03%
2020/08/31	1	37.00	1	37.60	36.00	0	5,954	0.00%
2020/08/28	1	37.30	0	0.00	37.30	1	5,794	0.02%
2020/08/24	0	0.00	1	37.90	37.65	-1	6,080	-0.02%
2020/08/19	10	38.57	1	38.70	38.40	9	5,995	0.15%
2020/08/17	0	0.00	2	39.03	38.75	-2	5,860	-0.03%
2020/08/14	1.1	38.06	0	0.00	38.65	1.1	5,618	0.02%
2020/08/13	1	37.65	15	37.03	37.75	-14	5,386	-0.26%
2020/08/11	9	36.64	10	36.70	36.65	-1	5,220	-0.02%
2020/08/10	1	35.40	0	0.00	35.40	1	5,063	0.02%
2020/07/27	1	34.55	0	0.00	34.00	1	4,975	0.02%
2020/07/23	6	35.27	0	0.00	35.00	6	5,072	0.12%
2020/07/21	1	35.45	2	35.50	35.55	-1	5,052	-0.02%
2020/07/20	0	0.00	2	35.55	35.05	-2	5,070	-0.04%
2020/07/17	0	0.00	1	36.25	35.70	-1	5,023	-0.02%
2020/07/16	1	37.30	1	37.30	37.00	0	4,973	0.00%
2020/07/15	10	36.35	0	0.00	36.35	10	4,823	0.21%
2020/07/09	3	36.30	0	0.00	36.00	3	4,714	0.06%
2020/07/06	0	0.00	10	35.00	35.10	-10	4,552	-0.22%
2020/06/24	4	34.60	0	0.00	34.50	4	4,614	0.09%
2020/06/18	0	0.00	1	35.10	35.10	-1	4,715	-0.02%
2020/06/15	1	34.70	0	0.00	34.20	1	4,906	0.02%
2020/06/04	1	34.40	0	0.00	34.75	1	5,291	0.02%
2020/06/03	0	0.00	0.1	34.60	34.60	-0.1	5,331	0.00%
2020/05/22	2	32.80	0	0.00	32.55	2	5,050	0.04%
2020/05/19	0	0.00	0	33.30	33.30	0	4,972	0.00%
2020/05/18	0	0.00	2	32.45	32.25	-2	4,934	-0.04%
2020/05/15	1	31.80	0	0.00	31.80	1	4,908	0.02%
2020/05/14	1	32.05	0	0.00	32.00	1	4,866	0.02%
2020/05/05	0	0.00	1	34.50	34.55	-1	4,627	-0.02%
2020/04/23	0	0.00	1	30.95	30.85	-1	4,231	-0.02%
2020/04/21	0	0.00	50	32.54	31.80	-50	4,150	-1.20%
2020/04/17	1	33.20	10	33.60	33.10	-9	4,100	-0.22%
2020/04/16	1	32.85	0	0.00	32.85	1	4,028	0.02%
2020/04/15	50	33.23	0	0.00	33.40	50	3,986	1.25%
2020/04/10	10	32.30	0	0.00	32.55	10	3,896	0.26%
2020/04/08	0	0.00	2	32.20	32.60	-2	3,826	-0.05%
2020/04/07	2	31.13	0	0.00	31.40	2	3,764	0.05%
2020/03/27	0	0.00	1	30.95	31.00	-1	3,489	-0.03%
2020/03/23	0	0.00	122	29.76	29.60	-122	3,401	-3.59%	大賣/鉅額交易
2020/03/19	0	0.00	2	30.60	29.70	-2	3,219	-0.06%
2020/03/17	0	0.00	1	33.45	33.00	-1	3,023	-0.03%
2020/03/16	1	35.35	0	0.00	34.90	1	2,921	0.03%
2020/03/13	1	34.75	0	0.00	36.00	1	2,853	0.04%
2020/03/09	1	37.90	0	0.00	38.10	1	2,568	0.04%
2020/03/05	1	39.20	0	0.00	39.20	1	2,503	0.04%
2020/03/04	1	39.20	0	0.00	39.20	1	2,525	0.04%
2020/03/03	0	0.00	1	39.00	39.10	-1	2,520	-0.04%
2020/03/02	1	39.05	0	0.00	39.00	1	2,519	0.04%
2020/02/26	1	38.45	1	38.55	39.10	0	2,573	0.00%
2020/02/25	4	38.66	0	0.00	38.70	4	2,585	0.15%
2020/02/24	1	38.85	0	0.00	38.90	1	2,600	0.04%
2020/02/19	1	39.25	0	0.00	39.45	1	2,709	0.04%
2020/02/17	1	39.50	0	0.00	39.45	1	2,819	0.04%
2020/02/14	0	0.00	2	39.90	39.95	-2	2,899	-0.07%
2020/02/12	2	39.55	0	0.00	39.45	2	3,227	0.06%
2020/02/10	4	39.15	1	39.30	39.40	3	3,239	0.09%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/03	0	0.00	9	38.99	39.35	-9	3,314	-0.27%
2020/01/30	5	39.73	0	0.00	39.10	5	3,309	0.15%
2020/01/13	1	42.25	4	42.30	42.40	-3	3,406	-0.09%
2020/01/09	0	41.60	0	0.00	41.50	0	3,666	0.00%
2020/01/06	10	41.60	0	0.00	41.40	10	3,994	0.25%
2020/01/03	10	41.80	0	0.00	41.95	10	4,004	0.25%
2019/12/31	30	41.80	0	0.00	41.80	30	4,073	0.74%
2019/12/23	1	42.70	0	0.00	42.45	1	4,491	0.02%
2019/12/19	0	0.00	3	42.10	42.20	-3	4,446	-0.07%
2019/12/18	0	0.00	1	42.35	42.25	-1	4,593	-0.02%
2019/12/16	5	41.89	56	42.03	42.00	-51	4,631	-1.10%
2019/12/13	54	41.85	0	0.00	41.65	54	4,676	1.15%
2019/12/12	2	41.50	0	0.00	41.65	2	4,648	0.04%
2019/12/11	0	0.00	2	41.00	41.15	-2	4,660	-0.04%
2019/12/04	24	41.00	0	0.00	41.35	24	4,709	0.51%
2019/12/03	0	0.00	1	41.10	41.40	-1	4,746	-0.02%
2019/12/02	1	41.55	0	0.00	41.25	1	4,737	0.02%
2019/11/29	64	42.00	26.3	41.75	41.60	37.7	4,782	0.79%
2019/11/28	1	42.05	0	0.00	42.00	1	4,904	0.02%
2019/11/27	2	42.03	0	0.00	42.00	2	5,085	0.04%
2019/11/21	3	41.85	0	0.00	41.85	3	5,305	0.06%
2019/11/12	0	0.00	6	44.28	44.00	-6	5,374	-0.11%
2019/11/04	0	0.00	13	48.00	48.25	-13	5,203	-0.25%
2019/10/29	1	47.85	1	47.35	47.30	0	5,315	0.00%
2019/10/22	0	0.00	0.8	47.80	47.80	-0.8	5,320	-0.02%
2019/10/17	1	48.10	3	47.70	48.15	-2	5,135	-0.04%
2019/10/15	1	46.75	7	46.79	46.60	-6	4,906	-0.12%
2019/10/08	0	0.00	1	45.15	45.15	-1	4,756	-0.02%
2019/10/07	1.3	45.43	0	0.00	45.35	1.3	4,751	0.03%
2019/10/04	0.1	45.45	0	0.00	45.45	0.1	4,737	0.00%
2019/10/03	6	44.90	1	44.70	45.00	5	4,717	0.11%
2019/10/01	2	46.05	3	46.25	46.15	-1	4,620	-0.02%
2019/09/27	1	46.05	3	46.05	45.80	-2	4,558	-0.04%
2019/09/26	0	0.00	4	45.26	45.10	-4	4,414	-0.09%
2019/09/23	5	44.90	3	44.50	45.00	2	4,302	0.05%
2019/09/20	0	0.00	10	44.50	44.40	-10	4,202	-0.24%
2019/09/19	0	0.00	10	44.50	44.50	-10	4,148	-0.24%
2019/09/16	2	44.45	2	44.20	44.25	0	4,158	0.00%
2019/09/12	0.1	44.15	0	0.00	44.15	0.1	4,115	0.00%
2019/09/11	0	0.00	1.3	44.05	44.00	-1.3	4,103	-0.03%
2019/09/10	0.1	44.00	0	0.00	43.95	0.1	4,084	0.00%
2019/09/04	0.1	43.50	1	43.45	43.50	-1	4,089	-0.02%
2019/09/02	2	44.60	0	0.00	44.05	2	4,061	0.05%
2019/08/30	0	0.00	10	44.00	44.00	-10	3,937	-0.25%
2019/08/29	0	0.00	4	43.10	43.00	-4	3,771	-0.11%
2019/08/28	1	42.80	0	0.00	43.00	1	3,712	0.03%
2019/08/27	5.1	43.23	1	42.85	43.00	4.1	3,669	0.11%
2019/08/26	4	43.00	14	42.64	42.60	-10	3,526	-0.28%
2019/08/23	3.1	42.15	49	42.49	42.50	-45.9	3,394	-1.35%
2019/08/22	23	40.55	6	41.25	41.30	17	3,183	0.53%
2019/08/19	1	40.05	0	0.00	40.00	1	3,198	0.03%
2019/08/13	0	0.00	1	40.35	40.25	-1	3,256	-0.03%
2019/08/06	3	38.43	0	0.00	38.75	3	3,254	0.09%
2019/08/05	1	39.00	0	0.00	38.95	1	3,269	0.03%
2019/07/31	1	39.95	0	0.00	40.40	1	3,327	0.03%
2019/07/26	0	0.00	1	40.10	40.20	-1	3,318	-0.03%
2019/07/24	1	39.70	0	0.00	39.65	1	3,357	0.03%
2019/07/18	5	40.19	0	0.00	40.20	5	3,544	0.14%
2019/07/16	10	40.55	0	0.00	40.55	10	3,634	0.28%
2019/07/15	2	40.65	2	40.90	40.65	0	3,711	0.00%
2019/07/12	3.1	40.67	0	0.00	40.65	3.1	3,804	0.08%
2019/07/04	0.1	40.50	0	0.00	40.35	0.1	4,027	0.00%
2019/07/03	0	0.00	5	40.05	40.40	-5	4,030	-0.12%
2019/07/01	6	40.17	0	0.00	39.90	6	4,041	0.15%
2019/06/28	30	40.33	0	0.00	40.10	30	4,031	0.74%
2019/06/27	0.1	40.65	0	0.00	40.70	0.1	4,021	0.00%
2019/06/24	0	0.00	26	40.65	40.80	-26	4,043	-0.64%
2019/06/12	2	39.40	0	0.00	39.55	2	4,083	0.05%
2019/06/03	0	0.00	24	39.70	40.00	-24	3,913	-0.61%
2019/05/23	1	39.85	0	0.00	39.85	1	3,854	0.03%
2019/05/22	0	0.00	1	40.40	40.15	-1	3,830	-0.03%
2019/05/21	1	40.10	0	0.00	40.65	1	3,842	0.03%
2019/05/20	0.1	39.45	1	39.10	39.35	-0.9	3,766	-0.02%
2019/05/17	1	38.65	0	0.00	38.65	1	3,753	0.03%
2019/05/15	0.1	39.25	0	0.00	39.00	0.1	3,749	0.00%
2019/05/09	1	40.05	0	0.00	39.95	1	3,642	0.03%
2019/04/29	0.1	41.70	0	0.00	41.60	0.1	3,305	0.00%
2019/04/25	2	40.30	0	0.00	40.40	2	3,231	0.06%
2019/04/24	10	41.00	0	0.00	41.05	10	3,100	0.32%
2019/04/23	5	40.95	0	0.00	41.00	5	3,036	0.16%
2019/04/22	7	41.20	2	41.05	41.00	5	2,998	0.17%
2019/04/19	3	41.50	0	0.00	41.20	3	2,929	0.10%
2019/04/18	0	0.00	1	41.10	41.05	-1	2,856	-0.04%
2019/04/17	27	41.15	0	0.00	41.15	27	2,785	0.97%
2019/04/10	0.1	42.35	2	42.25	42.55	-1.9	2,562	-0.07%
2019/04/02	0	0.00	3	41.50	41.45	-3	2,592	-0.12%
2019/03/29	10.2	41.44	6	41.83	41.95	4.2	2,572	0.16%
2019/03/28	16	41.31	0	0.00	41.40	16	2,748	0.58%
2019/03/26	0	0.00	5	41.85	41.65	-5	2,711	-0.18%
2019/03/20	0.2	43.55	0	0.00	43.55	0.2	2,637	0.01%
2019/03/07	1	42.95	0	0.00	43.00	1	2,724	0.04%
2019/03/04	0	0.00	3	43.10	43.55	-3	2,839	-0.11%
2019/02/21	0	0.00	1	43.25	43.05	-1	2,729	-0.04%
2019/02/20	4	43.30	0	0.00	43.25	4	2,753	0.15%
2019/02/18	0	0.00	6	42.74	42.55	-6	2,803	-0.21%
2019/02/15	1	42.40	0	0.00	42.40	1	2,825	0.04%
2019/02/12	2	44.20	0	0.00	44.20	2	3,174	0.06%
2019/01/30	0	0.00	4	43.15	43.15	-4	3,159	-0.13%
2019/01/24	1	42.55	0	0.00	42.60	1	3,103	0.03%
2019/01/21	3	43.00	6	43.10	42.95	-3	3,193	-0.09%
2019/01/15	0	0.00	2	42.73	42.95	-2	3,317	-0.06%
2019/01/14	0	0.00	2	42.15	42.15	-2	3,303	-0.06%
2018/12/22	2	40.75	0	0.00	41.00	2	3,697	0.05%
2018/12/21	3	40.10	0	0.00	40.00	3	3,756	0.08%
2018/12/20	0	0.00	1	43.35	43.10	-1	3,600	-0.03%
2018/12/19	1	43.05	0	0.00	43.05	1	3,587	0.03%
2018/12/13	0	0.00	3	42.27	43.00	-3	3,694	-0.08%
2018/12/12	2	41.55	0	0.00	41.55	2	3,724	0.05%
2018/12/07	1	41.80	0	0.00	41.80	1	3,766	0.03%
2018/12/03	0	0.00	1	43.40	43.20	-1	3,805	-0.03%
2018/11/27	2	40.40	2	40.60	40.70	0	3,645	0.00%
2018/11/26	1	40.60	0	0.00	40.60	1	3,671	0.03%
2018/11/21	0	0.00	2	40.30	40.30	-2	3,716	-0.05%
2018/11/19	2	40.00	0	0.00	40.00	2	3,757	0.05%
2018/11/16	0	0.00	1	40.40	40.45	-1	3,768	-0.03%
2018/11/14	0	0.00	1	39.00	39.10	-1	3,785	-0.03%
2018/11/13	1.1	39.23	1	37.90	39.20	0.1	3,790	0.00%
2018/11/12	1	39.10	0	0.00	39.10	1	3,715	0.03%
2018/11/05	0	0.00	2	42.95	43.50	-2	3,752	-0.05%
2018/10/26	1	41.60	0	0.00	41.55	1	4,157	0.02%
2018/10/24	0.1	42.70	2	41.50	42.50	-1.9	4,211	-0.05%
2018/10/15	1	43.00	0	0.00	42.60	1	4,238	0.02%
2018/10/11	0	0.00	4	43.40	43.35	-4	4,201	-0.10%
2018/10/04	0	0.00	1	46.65	46.30	-1	4,180	-0.02%
2018/10/03	2	47.20	0	0.00	47.00	2	4,167	0.05%
2018/10/01	2	48.25	0	0.00	48.25	2	4,143	0.05%
2018/09/27	0	0.00	2	48.08	48.45	-2	4,159	-0.05%
2018/09/26	2	47.88	0	0.00	47.80	2	4,112	0.05%
2018/09/21	0	0.00	3	48.08	47.85	-3	4,134	-0.07%
2018/09/19	0	0.00	9	48.15	48.25	-9	4,106	-0.22%
2018/09/18	1	47.80	0	0.00	47.90	1	4,085	0.02%
2018/09/14	0	0.00	1	47.00	47.20	-1	4,064	-0.02%
2018/09/06	1	46.65	0	0.00	46.65	1	4,185	0.02%
2018/09/04	0.1	47.15	0	0.00	47.05	0.1	4,238	0.00%
2018/08/31	0	0.00	1	45.90	46.90	-1	4,244	-0.02%
2018/08/27	1	45.60	1	45.70	45.50	0	4,280	0.00%
2018/08/21	4	47.25	0	0.00	47.45	4	4,141	0.10%
2018/08/20	0.1	47.35	0	0.00	47.10	0.1	4,144	0.00%
2018/08/16	1	47.00	0	0.00	47.05	1	4,166	0.02%
2018/08/13	1	47.55	0	0.00	47.25	1	4,268	0.02%
2018/08/08	3	49.30	0	0.00	49.05	3	4,280	0.07%
2018/08/07	3	49.48	5	49.35	49.45	-2	4,302	-0.05%
2018/08/06	0	0.00	16	48.62	48.80	-16	4,227	-0.38%
2018/08/02	0.1	47.00	0	0.00	46.80	0.1	4,066	0.00%
2018/08/01	2	47.30	0	0.00	47.45	2	4,041	0.05%
2018/07/31	1	46.85	0	0.00	47.30	1	4,018	0.02%
2018/07/30	1.1	46.86	0	0.00	47.00	1.1	3,983	0.03%
2018/07/27	11	47.29	2	46.40	46.85	9	3,963	0.23%
2018/07/24	1	45.70	0	0.00	45.80	1	3,938	0.03%
2018/07/17	0	0.00	2	44.70	45.30	-2	3,917	-0.05%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/13	2	44.20	2	44.40	44.40	0	3,966	0.00%
2018/07/12	1	46.00	0	0.00	46.00	1	3,931	0.03%
2018/07/04	3	44.35	0	0.00	45.55	3	3,880	0.08%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/25	0	0.00	1	45.05	45.00	-1	4,253	-0.02%
2018/06/19	0.1	45.40	1	45.35	45.10	-0.9	4,403	-0.02%
2018/06/15	1	46.50	2	46.60	46.25	-1	4,410	-0.02%
2018/06/13	2	47.78	20	47.75	47.50	-18	4,320	-0.42%
2018/06/12	1	47.75	3	47.60	47.85	-2	4,403	-0.05%
2018/06/08	0	0.00	2	46.90	46.95	-2	4,400	-0.05%
2018/06/07	5	46.78	5	47.05	47.15	0	4,419	0.00%
2018/06/06	5	46.42	0	0.00	46.60	5	4,452	0.11%
2018/06/05	1	46.25	0	0.00	46.25	1	4,422	0.02%
2018/06/04	1	45.65	3	45.05	45.65	-2	4,400	-0.05%
2018/06/01	0	0.00	4	45.20	45.25	-4	4,418	-0.09%
2018/05/30	1	45.30	0	0.00	44.95	1	4,338	0.02%
2018/05/24	0	0.00	2	46.25	46.10	-2	4,470	-0.04%
2018/05/23	4	46.61	0	0.00	46.60	4	4,501	0.09%
2018/05/15	4	44.94	0	0.00	45.00	4	4,683	0.09%
2018/05/10	21	46.10	0	0.00	46.00	21	4,760	0.44%
2018/05/08	2	46.25	0	0.00	46.20	2	4,832	0.04%
2018/04/27	1	47.20	0	0.00	47.20	1	4,920	0.02%
2018/04/13	2	48.00	0	0.00	47.75	2	5,192	0.04%
2018/04/11	1	47.90	1	48.00	48.05	0	5,262	0.00%
2018/04/09	1	47.95	0	0.00	48.05	1	5,268	0.02%
2018/04/03	0	0.00	10	46.55	46.70	-10	5,250	-0.19%
2018/03/31	1	47.05	1	47.10	47.05	0	5,295	0.00%
2018/03/29	2	47.00	0	0.00	47.35	2	5,203	0.04%
2018/03/28	1	47.95	1	47.90	47.80	0	5,071	0.00%
2018/03/26	1	48.70	1	48.85	49.00	0	4,977	0.00%
2018/03/23	13	49.01	20	49.20	49.25	-7	4,943	-0.14%
2018/03/22	1	49.60	2	49.45	49.65	-1	4,920	-0.02%
2018/03/21	14	49.45	1	49.45	49.50	13	4,887	0.27%
2018/03/19	0	0.00	1	50.30	49.90	-1	4,845	-0.02%
2018/03/14	0	0.00	2	50.55	50.50	-2	4,772	-0.04%
2018/03/13	1	49.95	0	0.00	49.95	1	4,742	0.02%
2018/03/12	0	0.00	3	50.33	50.30	-3	4,801	-0.06%
2018/03/09	10	49.35	0	0.00	49.25	10	4,817	0.21%
2018/02/27	3	50.27	0	0.00	50.20	3	5,244	0.06%
2018/02/26	0	0.00	3	50.80	50.50	-3	5,222	-0.06%
2018/02/23	1	50.40	0	0.00	50.40	1	5,183	0.02%
2018/02/22	3	49.50	1.6	49.71	49.60	1.4	5,217	0.03%
2018/02/12	1	49.10	0	0.00	48.95	1	5,113	0.02%
2018/02/09	1	47.50	0	0.00	47.40	1	5,109	0.02%
2018/02/08	4	49.00	1	49.10	49.00	3	5,034	0.06%
2018/02/07	4	49.69	39	49.10	49.10	-35	5,038	-0.69%
2018/02/06	6	49.08	0	0.00	49.40	6	5,004	0.12%
2018/02/05	3	50.80	0	0.00	50.90	3	5,000	0.06%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/29	3.1	51.18	1	51.20	51.60	2.1	4,824	0.04%
2018/01/26	1	51.50	0	0.00	51.50	1	4,775	0.02%
2018/01/24	1	51.70	0	0.00	51.60	1	4,704	0.02%
2018/01/23	2	51.60	0	0.00	51.70	2	4,688	0.04%
2018/01/22	5	51.80	0	0.00	51.90	5	4,681	0.11%
2018/01/17	0	0.00	6	52.72	52.60	-6	4,528	-0.13%
2018/01/12	0.3	51.80	0	0.00	51.60	0.3	4,365	0.01%
2018/01/10	2	51.20	0	0.00	51.50	2	4,289	0.05%
2018/01/09	0	0.00	5	51.00	51.20	-5	4,257	-0.12%