正新 (2105)-元大-汐止券商分點個股進出

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
46.80
漲跌
▲0.90
漲幅
+1.96%
成交量
5,402張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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	1	46.80	14	46.76	46.80	-13	4,826	-0.27%
2024/04/26	1	46.00	2	46.38	45.90	-1	4,791	-0.02%
2024/04/25	0.1	46.05	0	0.00	46.10	0.1	4,756	0.00%
2024/04/24	45	46.22	0	0.00	46.10	45	4,755	0.95%
2024/04/23	1	47.15	1	47.45	47.10	0	4,688	0.00%
2024/04/22	1	47.45	4	47.51	47.45	-3	4,751	-0.06%
2024/04/19	3.4	47.20	1	46.95	46.90	2.4	4,716	0.05%
2024/04/18	2	48.18	2	48.63	47.85	0	4,626	0.00%
2024/04/17	25	48.05	3	48.05	48.00	22	4,650	0.47%
2024/04/16	2	48.15	0	0.00	48.20	2	4,626	0.04%
2024/04/15	0	0.00	20	49.75	49.45	-20	4,574	-0.44%
2024/04/12	2	49.25	0	0.00	48.70	2	4,535	0.04%
2024/04/11	20	49.35	0.4	49.30	49.20	19.6	4,517	0.43%
2024/04/10	0	0.00	1.5	49.10	49.10	-1.5	4,514	-0.03%
2024/04/09	0	49.60	0.3	49.55	49.65	-0.2	4,568	-0.01%
2024/04/08	1	48.60	1.1	49.05	48.55	-0.1	4,601	0.00%
2024/04/03	6	48.68	1.3	48.73	48.70	4.7	4,588	0.10%
2024/04/02	2	48.70	1.1	48.79	48.80	0.9	4,561	0.02%
2024/04/01	0	0.00	1	50.00	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	15	49.96	50.00	-15	4,566	-0.33%
2024/03/28	1	49.70	12.5	49.82	49.70	-11.5	4,531	-0.25%
2024/03/27	2	49.93	23	50.03	49.85	-21	4,663	-0.45%
2024/03/26	0	0.00	1.4	48.68	48.85	-1.4	4,973	-0.03%
2024/03/25	1	47.85	1.3	48.16	48.15	-0.3	5,384	-0.01%
2024/03/22	1	48.30	0.3	48.25	48.10	0.7	5,850	0.01%
2024/03/21	4	48.59	20	49.25	49.15	-16	6,293	-0.25%
2024/03/20	0	0.00	4	48.46	48.40	-4	6,762	-0.06%
2024/03/19	24	47.83	20.5	48.19	47.80	3.5	6,807	0.05%
2024/03/18	1	50.10	5.7	49.55	49.50	-4.7	6,858	-0.07%
2024/03/15	1	48.20	5	47.73	48.20	-4	6,781	-0.06%
2024/03/14	1	47.70	1.5	47.97	47.65	-0.5	6,721	-0.01%
2024/03/13	0	0.00	5	46.50	46.60	-5	6,724	-0.07%
2024/03/11	2	45.85	1	46.10	46.10	1	6,963	0.01%
2024/03/08	0	0.00	35	46.33	46.30	-35	7,198	-0.49%
2024/03/07	10	45.60	0	0.00	45.90	10	7,479	0.13%
2024/03/06	26	45.74	1	46.05	46.05	25	7,524	0.33%
2024/03/05	0	0.00	2	46.18	46.05	-2	7,635	-0.03%
2024/03/04	2.5	46.70	1	46.65	46.75	1.5	7,683	0.02%
2024/03/01	0	0.00	1	46.25	46.65	-1	7,758	-0.01%
2024/02/29	0	0.00	9	46.73	46.95	-9	7,836	-0.11%
2024/02/27	20	46.27	5.1	46.49	46.30	14.9	7,785	0.19%
2024/02/26	40	46.05	0	0.00	46.20	40	7,805	0.51%
2024/02/23	3	46.38	0.1	46.10	46.30	2.9	7,848	0.04%
2024/02/22	0	0.00	22	46.10	46.30	-22	7,894	-0.28%
2024/02/21	4	45.66	1.5	45.80	45.85	2.5	7,974	0.03%
2024/02/20	26	45.78	1.5	45.93	46.00	24.5	8,052	0.30%
2024/02/16	0	0.00	20	46.05	46.55	-20	8,334	-0.24%
2024/02/15	20	45.15	1	45.30	45.10	19	8,361	0.23%
2024/02/02	3	45.63	6	45.53	45.70	-3	8,426	-0.04%
2024/02/01	5	45.27	5	44.85	44.85	0	8,426	0.00%
2024/01/29	0.5	45.00	0	0.00	45.20	0.5	8,572	0.01%
2024/01/24	2	43.90	24	44.05	44.15	-22	8,603	-0.26%
2024/01/23	2	43.03	0	0.00	43.20	2	8,675	0.02%
2024/01/22	1	43.10	1	43.45	43.25	0	8,707	0.00%
2024/01/19	2	43.08	10	43.02	43.15	-8	8,706	-0.09%
2024/01/17	1	43.20	0	0.00	42.90	1	8,775	0.01%
2024/01/16	2	43.00	0	0.00	43.10	2	8,733	0.02%
2024/01/15	0.1	43.75	0	0.00	43.65	0.1	8,670	0.00%
2024/01/12	2.1	43.72	0	0.00	43.75	2.1	8,720	0.02%
2024/01/11	29	43.54	7	43.41	43.60	22	8,766	0.25%
2024/01/10	2	44.10	0	0.00	43.95	2	8,745	0.02%
2024/01/09	3	44.73	0	0.00	44.75	3	8,781	0.03%
2024/01/08	0	0.00	1	45.50	45.10	-1	8,839	-0.01%
2024/01/05	1	45.15	16	45.23	45.00	-15	8,912	-0.17%
2024/01/04	10	44.85	0	0.00	44.95	10	9,077	0.11%
2024/01/03	4	44.71	0	0.00	44.95	4	9,315	0.04%
2024/01/02	0	0.00	2	45.55	45.55	-2	9,284	-0.02%
2023/12/29	5	45.10	1	45.30	44.90	4	9,312	0.04%
2023/12/28	1	44.85	1	44.85	45.00	0	9,359	0.00%
2023/12/27	12	44.55	30	44.99	44.90	-18	9,441	-0.19%
2023/12/26	11	44.73	0	0.00	44.50	11	9,419	0.12%
2023/12/25	3	44.85	2	44.90	44.75	1	9,438	0.01%
2023/12/22	10	45.95	0	0.00	45.45	10	9,439	0.11%
2023/12/21	12	45.58	12	46.12	47.90	0	9,287	0.00%
2023/12/20	1	46.70	143	46.79	47.00	-142	8,874	-1.60%	大賣/鉅額交易
2023/12/19	1	45.75	11	45.80	46.25	-10	8,458	-0.12%
2023/12/18	11	46.51	0	0.00	46.60	11	8,068	0.14%
2023/12/15	140	45.60	0	0.00	45.35	140	7,684	1.82%	大買/鉅額交易
2023/12/14	5	45.60	7	45.36	45.30	-2	7,343	-0.03%
2023/12/13	4	46.00	1	45.30	45.00	3	7,361	0.04%
2023/12/12	0	0.00	1	45.85	46.30	-1	7,329	-0.01%
2023/12/11	1	45.30	0.1	45.40	45.40	1	7,273	0.01%
2023/12/08	3	45.35	10	45.35	45.00	-7	7,356	-0.10%
2023/12/07	0.1	45.20	2	45.00	44.85	-2	7,324	-0.03%
2023/12/06	20	44.80	17	45.04	45.00	3	7,366	0.04%
2023/12/05	4	44.20	1	43.90	44.25	3	7,404	0.04%
2023/12/04	8	45.10	4	45.40	44.70	4	7,195	0.06%
2023/12/01	2	46.50	0	0.00	46.50	2	6,918	0.03%
2023/11/30	0	0.00	0	47.25	47.05	0	6,870	0.00%
2023/11/29	0	0.00	5	47.13	47.30	-5	6,788	-0.07%
2023/11/28	1	47.50	4	47.53	47.45	-3	6,868	-0.04%
2023/11/22	1	45.75	1	46.35	46.20	0	7,191	0.00%
2023/11/21	10	45.60	11	46.40	46.10	-1	7,189	-0.01%
2023/11/20	2	45.85	0	0.00	45.65	2	7,140	0.03%
2023/11/17	0	0.00	10	46.15	46.55	-10	7,059	-0.14%
2023/11/16	1	46.65	0.6	46.93	45.90	0.4	7,001	0.01%
2023/11/15	2	46.40	4	46.54	46.55	-2	6,860	-0.03%
2023/11/14	0	0.00	20	45.95	45.50	-20	6,711	-0.30%
2023/11/13	0	0.00	24.2	45.16	45.65	-24.2	6,650	-0.36%
2023/11/10	0	0.00	6	45.03	44.80	-6	6,582	-0.09%
2023/11/09	0	0.00	21	44.85	44.80	-21	6,546	-0.32%
2023/11/08	0	0.00	1.1	44.95	45.00	-1.1	6,540	-0.02%
2023/11/07	0	0.00	2	44.85	44.95	-2	6,576	-0.03%
2023/11/06	1	44.70	1	44.90	44.80	0	6,523	0.00%
2023/11/03	1	43.85	1	44.25	44.30	0	6,454	0.00%
2023/11/01	1	44.00	6.3	44.15	44.00	-5.3	6,434	-0.08%
2023/10/31	0.2	44.30	5	44.25	44.15	-4.8	6,443	-0.07%
2023/10/30	1	43.50	1	43.85	43.75	0	6,415	0.00%
2023/10/27	1	43.90	0	0.00	43.95	1	6,430	0.02%
2023/10/26	1.1	44.05	0	0.00	43.85	1.1	6,457	0.02%
2023/10/25	19	43.98	2	44.05	44.00	17	6,407	0.27%
2023/10/23	0	0.00	1	43.20	42.95	-1	6,353	-0.02%
2023/10/20	1	42.75	0	0.00	42.90	1	6,343	0.02%
2023/10/19	1	42.80	1	43.45	43.40	0	6,328	0.00%
2023/10/17	1	43.75	0	0.00	43.20	1	6,268	0.02%
2023/10/16	1	43.80	5.5	44.00	44.30	-4.5	6,264	-0.07%
2023/10/13	0	0.00	0.3	44.25	44.15	-0.3	6,248	0.00%
2023/10/12	7	44.67	8	44.69	44.95	-1	6,237	-0.02%
2023/10/11	2.4	44.36	2.5	44.33	44.80	0	6,100	0.00%
2023/10/06	5	43.00	0.3	43.00	43.10	4.7	5,908	0.08%
2023/10/05	0	42.90	8	42.73	42.85	-8	5,915	-0.13%
2023/10/04	6	41.65	2	41.95	41.70	4	5,877	0.07%
2023/10/03	5	42.02	2	42.25	42.40	3	5,940	0.05%
2023/10/02	1	42.80	4.3	42.68	42.45	-3.3	5,915	-0.06%
2023/09/28	0	0.00	1	42.75	42.50	-1	5,972	-0.02%
2023/09/27	2	42.38	0	0.00	42.45	2	5,992	0.03%
2023/09/26	0	0.00	3	42.80	42.60	-3	6,043	-0.05%
2023/09/25	3	42.30	3	42.53	42.60	0	6,147	0.00%
2023/09/22	8	43.45	1	43.45	42.90	7	6,185	0.11%
2023/09/21	2	42.70	3.4	42.83	42.60	-1.4	6,147	-0.02%
2023/09/20	3	43.53	2.3	43.39	43.40	0.7	6,069	0.01%
2023/09/19	1	43.90	1.2	43.84	43.90	-0.2	6,058	0.00%
2023/09/18	16	42.75	30.3	43.19	43.10	-14.3	5,931	-0.24%
2023/09/15	0	0.00	3	42.60	42.65	-3	5,870	-0.05%
2023/09/14	1	42.95	13.5	42.69	42.75	-12.5	5,794	-0.22%
2023/09/13	6.2	42.33	9.1	42.52	42.65	-2.9	5,816	-0.05%
2023/09/12	3.3	41.70	1	41.20	41.80	2.3	5,928	0.04%
2023/09/11	3.5	41.46	71	41.51	41.65	-67.5	5,984	-1.13%
2023/09/08	0	0.00	11.1	40.63	41.40	-11.1	5,956	-0.19%
2023/09/07	2	39.60	2	39.88	39.70	0	5,823	0.00%
2023/09/06	3	39.57	0	0.00	39.75	3	5,835	0.05%
2023/09/04	10	40.95	13	40.55	40.10	-3	5,843	-0.05%
2023/09/01	1	40.40	14	40.39	40.45	-13	5,794	-0.22%
2023/08/31	0	0.00	5	39.75	39.65	-5	5,662	-0.09%
2023/08/30	2	39.75	0	0.00	39.75	2	5,531	0.04%
2023/08/29	19	39.18	7.2	39.05	39.55	11.9	5,428	0.22%
2023/08/28	0	0.00	3	37.83	37.50	-3	5,286	-0.06%
2023/08/25	6.5	37.39	3	37.70	37.40	3.5	5,640	0.06%
2023/08/24	2	37.73	0	38.00	37.85	2	5,661	0.03%
2023/08/22	0	0.00	10	38.05	38.05	-10	5,697	-0.18%
2023/08/18	0	0.00	3	37.93	37.75	-3	5,780	-0.05%
2023/08/17	10	37.80	3	37.75	37.95	7	5,839	0.12%
2023/08/16	5	37.54	0	0.00	37.40	5	5,862	0.09%
2023/08/15	0	0.00	9	37.96	37.95	-9	5,904	-0.15%
2023/08/14	16	37.52	0	0.00	37.45	16	5,955	0.27%
2023/08/11	0	0.00	28	37.88	38.40	-28	5,999	-0.47%
2023/08/10	2	36.85	0	0.00	36.90	2	6,087	0.03%
2023/08/09	5	37.20	0	0.00	37.35	5	6,098	0.08%
2023/08/08	1	37.40	3	37.67	37.70	-2	6,100	-0.03%
2023/08/07	1	37.00	2	37.05	37.35	-1	6,091	-0.02%
2023/08/04	1	37.15	4	37.25	37.15	-3	6,111	-0.05%
2023/08/02	4.2	37.44	3	37.45	37.35	1.2	6,103	0.02%
2023/08/01	4.1	37.81	0	0.00	37.90	4.1	6,041	0.07%
2023/07/31	0.1	38.55	11	38.50	38.45	-10.9	6,033	-0.18%
2023/07/28	3	38.45	0	0.00	38.70	3	6,153	0.05%
2023/07/27	1	38.50	0	0.00	38.60	1	6,135	0.02%
2023/07/26	0	0.00	1	38.50	38.35	-1	6,140	-0.02%
2023/07/25	0	0.00	7	38.32	38.50	-7	6,161	-0.11%
2023/07/24	6.4	37.75	1	38.15	38.00	5.4	6,157	0.09%
2023/07/21	3.1	38.42	0	0.00	38.40	3.1	6,166	0.05%
2023/07/20	0	0.00	3	38.73	38.80	-3	6,193	-0.05%
2023/07/19	8	38.66	1	38.70	38.40	7	6,171	0.11%
2023/07/18	6	38.93	4	39.23	39.15	2	6,127	0.03%
2023/07/17	2	38.93	4	39.45	39.50	-2	6,114	-0.03%
2023/07/14	4	39.03	1	39.45	39.15	3	6,074	0.05%
2023/07/13	6	39.20	0	0.00	39.10	6	6,069	0.10%
2023/07/12	2	39.60	5	39.50	39.70	-3	6,059	-0.05%
2023/07/11	1	39.60	0	0.00	39.75	1	6,101	0.02%
2023/07/10	15	40.23	3	39.75	39.45	12	6,112	0.20%
2023/07/07	8	38.74	3	38.87	38.75	5	6,073	0.08%
2023/07/06	2.2	38.92	7	39.36	39.30	-4.8	6,028	-0.08%
2023/07/05	5.5	39.04	0	0.00	38.95	5.5	5,979	0.09%
2023/07/04	4	39.18	0	0.00	39.20	4	5,923	0.07%
2023/07/03	12	39.38	30	39.54	39.30	-18	5,856	-0.31%
2023/06/30	8	40.41	1	40.60	40.15	7	5,786	0.12%
2023/06/29	0.3	40.70	0	40.80	41.10	0.3	5,711	0.01%
2023/06/28	5.2	41.15	5.5	40.74	40.75	-0.3	5,743	-0.01%
2023/06/27	9	41.24	1	41.10	40.80	8	5,768	0.14%
2023/06/26	0	0.00	0.2	41.00	40.75	-0.2	5,909	0.00%
2023/06/21	3	40.73	0.1	40.85	41.00	2.9	6,390	0.05%
2023/06/19	51	41.20	0	0.00	41.20	51	6,291	0.81%
2023/06/16	1	41.30	2	41.65	41.15	-1	6,174	-0.02%
2023/06/15	1	40.55	1	41.14	40.55	0	5,878	0.00%
2023/06/14	0	0.00	11	40.25	40.25	-11	5,792	-0.19%
2023/06/13	1.3	39.28	2	39.30	39.40	-0.7	5,689	-0.01%
2023/06/12	0	0.00	3	39.03	38.85	-3	5,626	-0.05%
2023/06/09	1	38.30	10	38.69	38.80	-9	5,604	-0.16%
2023/06/08	10	38.37	0	0.00	38.55	10	5,569	0.18%
2023/06/07	1	38.75	3	38.92	38.85	-2	5,560	-0.04%
2023/06/06	5	38.55	0	0.00	38.70	5	5,546	0.09%
2023/06/05	5	38.99	0	0.00	38.80	5	5,535	0.09%
2023/06/01	4.1	38.12	0	0.00	37.85	4.1	5,443	0.08%
2023/05/31	4.1	39.38	0	0.00	39.00	4.1	5,339	0.08%
2023/05/30	0	0.00	7	39.88	39.80	-7	4,973	-0.14%
2023/05/29	0.4	39.65	6	39.72	39.60	-5.6	4,950	-0.11%
2023/05/26	2	39.45	0	0.00	39.50	2	4,994	0.04%
2023/05/25	0	0.00	0.1	40.00	39.90	-0.1	4,979	0.00%
2023/05/24	7	39.54	4	39.61	39.80	3	4,942	0.06%
2023/05/23	5	39.97	0	0.00	39.95	5	4,911	0.10%
2023/05/22	5	40.40	1	40.35	40.50	4	4,841	0.08%
2023/05/19	1	40.25	0	0.00	40.15	1	4,785	0.02%
2023/05/18	1	39.85	20	39.85	40.00	-19	4,717	-0.40%
2023/05/17	0	0.00	2	39.55	39.80	-2	4,637	-0.04%
2023/05/16	0	0.00	1.2	39.74	39.75	-1.2	4,545	-0.03%
2023/05/15	2	38.90	1	38.65	38.90	1	4,385	0.02%
2023/05/12	0	0.00	3	38.48	38.50	-3	4,346	-0.07%
2023/05/11	0	0.00	3	38.48	38.55	-3	4,328	-0.07%
2023/05/09	1	38.30	0	0.00	38.40	1	4,345	0.02%
2023/05/08	1	38.40	1	38.75	38.60	0	4,379	0.00%
2023/05/05	1	38.70	13.1	38.93	38.40	-12.1	4,375	-0.28%
2023/05/04	15	38.74	0	0.00	38.80	15	4,338	0.35%
2023/05/03	0	0.00	1	37.80	37.85	-1	4,181	-0.02%
2023/05/02	0	0.00	8	37.89	37.95	-8	4,217	-0.19%
2023/04/27	0	0.00	1	37.55	37.50	-1	4,251	-0.02%
2023/04/26	3	36.90	0	0.00	37.10	3	4,243	0.07%
2023/04/25	1	37.80	5	37.57	36.95	-4	4,220	-0.09%
2023/04/24	3	36.90	1	37.00	37.15	2	4,179	0.05%
2023/04/21	1	36.80	0	36.90	36.90	1	4,181	0.02%
2023/04/20	0.1	37.00	0	0.00	36.90	0.1	4,174	0.00%
2023/04/18	0	0.00	4	37.49	37.40	-4	4,153	-0.10%
2023/04/17	0	0.00	1	37.90	37.90	-1	4,106	-0.02%
2023/04/14	9	37.67	9	38.03	38.00	0	4,047	0.00%
2023/04/13	10	37.58	14	37.33	37.30	-4	3,959	-0.10%
2023/04/12	0.1	37.70	0	0.00	37.75	0.1	3,885	0.00%
2023/04/10	1	36.90	0	0.00	37.15	1	3,765	0.03%
2023/03/31	5	36.81	19.3	37.02	36.55	-14.3	3,645	-0.39%
2023/03/30	1	36.55	0	0.00	36.55	1	3,557	0.03%
2023/03/29	10	35.93	2.1	36.18	36.55	7.9	3,540	0.22%
2023/03/28	14	35.92	1	35.95	35.95	13	3,482	0.37%
2023/03/27	2	36.35	0.2	36.90	36.20	1.8	3,425	0.05%
2023/03/24	11	37.59	19.2	37.52	37.65	-8.2	3,235	-0.25%
2023/03/23	0	0.00	2	35.00	34.95	-2	2,687	-0.07%
2023/03/16	1.1	34.11	0	0.00	34.05	1.1	2,633	0.04%
2023/03/15	0.1	34.45	0	0.00	34.20	0.1	2,621	0.00%
2023/03/10	1.1	34.45	0	0.00	34.40	1.1	2,630	0.04%
2023/03/08	1.2	34.85	2	34.98	34.90	-0.9	2,690	-0.03%
2023/03/06	0	0.00	1	34.90	35.10	-1	2,698	-0.04%
2023/03/03	1	34.10	1	34.50	34.40	0	2,662	0.00%
2023/02/21	0	0.00	5	35.15	35.05	-5	2,524	-0.20%
2023/02/20	0	0.00	1	34.60	34.60	-1	2,503	-0.04%
2023/02/17	1	34.45	2	34.45	34.55	-1	2,533	-0.04%
2023/02/14	5	34.24	0	0.00	34.20	5	2,654	0.19%
2023/02/13	5	34.10	0	0.00	34.15	5	2,666	0.19%
2023/02/10	1	33.80	0	0.00	33.95	1	2,675	0.04%
2023/02/09	20.2	33.95	0	0.00	33.90	20.2	2,706	0.75%
2023/02/08	2	33.98	0.2	34.10	33.90	1.8	2,696	0.07%
2023/02/06	1	34.10	0	0.00	34.15	1	2,643	0.04%
2023/02/03	1	34.55	0	0.00	34.55	1	2,624	0.04%
2023/01/31	1.2	34.68	0	0.00	34.50	1.2	2,718	0.04%
2023/01/30	0	0.00	5	34.75	34.90	-5	2,683	-0.19%
2023/01/16	0	0.00	4	34.55	34.40	-4	2,664	-0.15%
2023/01/13	0.1	34.35	0	0.00	34.20	0.1	2,737	0.00%
2023/01/12	0.1	34.60	0	0.00	34.75	0.1	2,883	0.00%
2023/01/11	0.1	34.75	1	34.75	34.70	-0.9	2,893	-0.03%
2023/01/10	0.3	34.61	0	0.00	34.85	0.3	2,918	0.01%
2023/01/09	1	34.90	0	0.00	34.75	1	2,948	0.03%
2023/01/05	0.2	34.37	0	0.00	34.45	0.2	3,003	0.00%
2023/01/04	0	0.00	0.1	34.20	34.20	-0.1	3,035	0.00%
2022/12/21	0	0.00	0.2	33.70	33.60	-0.2	3,770	-0.01%
2022/12/09	0	0.00	2	34.85	35.00	-2	5,259	-0.04%
2022/12/02	0	0.00	1	34.75	34.90	-1	6,221	-0.02%
2022/11/30	0	0.00	1	34.70	34.95	-1	6,192	-0.02%
2022/11/29	0	0.00	1.3	34.42	34.55	-1.3	6,125	-0.02%
2022/11/24	0	0.00	1	34.30	34.25	-1	6,164	-0.02%
2022/11/18	0	0.00	1	33.50	33.50	-1	6,206	-0.02%
2022/11/14	1	34.20	1	34.30	34.20	0	6,154	0.00%
2022/11/08	0	0.00	1	33.35	33.45	-1	6,181	-0.02%
2022/10/27	0	0.00	3	32.50	33.05	-3	6,348	-0.05%
2022/10/25	0.1	32.05	0	0.00	32.10	0.1	6,335	0.00%
2022/10/24	1	32.15	0	0.00	32.00	1	6,318	0.02%
2022/10/21	3.2	32.13	0	0.00	32.00	3.2	6,274	0.05%
2022/10/20	2	32.55	0	0.00	32.80	2	6,191	0.03%
2022/10/19	1.3	33.72	0	0.00	33.50	1.3	6,021	0.02%
2022/10/18	0.4	33.75	0	0.00	33.95	0.4	6,068	0.01%
2022/10/17	0	0.00	2	34.00	34.00	-2	6,113	-0.03%
2022/10/14	3	34.27	0	0.00	34.10	3	6,106	0.05%
2022/10/13	4	34.35	0	0.00	34.05	4	6,135	0.07%
2022/10/11	2	34.60	0.2	34.60	34.55	1.8	6,132	0.03%
2022/10/06	0	0.00	1	36.05	35.80	-1	6,159	-0.02%
2022/10/05	0	0.00	2	35.85	35.70	-2	6,143	-0.03%
2022/10/04	1	35.35	0	0.00	35.35	1	6,091	0.02%
2022/10/03	2	35.20	2	35.58	35.00	0	6,085	0.00%
2022/09/30	1	35.55	0	0.00	35.70	1	6,141	0.02%
2022/09/28	2	36.50	0	0.00	36.30	2	5,964	0.03%
2022/09/26	1	37.30	6	36.90	36.95	-5	5,802	-0.09%
2022/09/23	0	0.00	13	37.59	37.35	-13	5,675	-0.23%
2022/09/22	1.1	38.85	2	38.30	38.80	-0.9	5,493	-0.02%
2022/09/21	0	0.00	1.1	39.48	39.25	-1.1	5,417	-0.02%
2022/09/20	1.1	39.74	7.3	39.61	39.60	-6.3	5,266	-0.12%
2022/09/19	2	39.08	24.2	39.01	39.45	-22.2	5,117	-0.43%
2022/09/16	9	38.71	24	38.65	39.50	-15	4,957	-0.30%
2022/09/15	5	38.74	25.2	38.58	38.40	-20.2	4,576	-0.44%
2022/09/14	3	37.72	16	37.32	37.70	-13	4,040	-0.32%
2022/09/13	0	0.00	3	35.78	35.95	-3	3,724	-0.08%
2022/09/12	0.2	35.00	1	35.10	35.20	-0.8	3,641	-0.02%
2022/09/08	2	34.40	2	34.75	34.90	0	3,747	0.00%
2022/09/05	1	34.75	0	0.00	34.65	1	3,731	0.03%
2022/08/31	0	0.00	2	35.30	35.45	-2	3,747	-0.05%
2022/08/29	2	34.63	0	0.00	34.55	2	3,733	0.05%
2022/08/26	0	0.00	1	35.30	35.35	-1	3,729	-0.03%
2022/08/25	1	35.40	1	35.30	35.15	0	3,749	0.00%
2022/08/24	1	35.20	1	35.10	35.25	0	3,786	0.00%
2022/08/23	0	0.00	0.3	35.00	34.90	-0.3	4,007	-0.01%
2022/08/18	1	35.20	0	0.00	35.50	1	4,097	0.02%
2022/08/17	0	0.00	3.4	35.42	35.60	-3.4	4,128	-0.08%
2022/08/16	3	35.45	0	0.00	35.50	3	4,111	0.07%
2022/08/15	1	34.90	0	0.00	34.95	1	4,082	0.02%
2022/08/12	1.7	35.21	1	35.20	35.20	0.7	4,089	0.02%
2022/08/11	2	34.75	0	0.00	34.75	2	4,032	0.05%
2022/08/05	1	34.85	6	34.90	35.00	-5	4,001	-0.12%
2022/08/04	1	35.70	0	0.00	34.50	1	4,021	0.02%
2022/08/01	0	0.00	4	36.20	36.10	-4	3,941	-0.10%
2022/07/29	0	0.00	10	35.38	35.45	-10	3,918	-0.26%
2022/07/28	2	35.40	0	35.25	35.30	2	3,920	0.05%
2022/07/26	0	0.00	0.3	35.15	35.20	-0.3	3,903	-0.01%
2022/07/25	5	35.00	2.2	35.12	35.15	2.8	3,902	0.07%
2022/07/22	3	35.77	2	35.80	35.60	1	3,851	0.03%
2022/07/21	1.2	35.91	0	0.00	36.15	1.2	3,840	0.03%
2022/07/20	3	36.42	2	36.25	35.80	1	3,799	0.03%
2022/07/19	4	36.80	23	36.50	36.65	-19	3,781	-0.50%
2022/07/18	2	36.25	26	36.26	36.60	-24	3,752	-0.64%
2022/07/15	3	36.35	10	36.35	36.30	-7	3,706	-0.19%
2022/07/13	11	34.99	1	35.35	35.25	10	3,643	0.27%
2022/07/12	5	35.15	10	35.05	34.90	-5	3,605	-0.14%
2022/07/08	19	35.95	1	35.65	36.10	18	3,582	0.50%
2022/07/07	0	0.00	1	35.30	35.15	-1	3,462	-0.03%
2022/07/06	11	35.09	0	0.00	34.70	11	3,468	0.32%
2022/07/05	0	0.00	6	35.53	35.45	-6	3,482	-0.17%
2022/06/29	0	0.00	2	35.65	35.65	-2	3,500	-0.06%
2022/06/27	0	0.00	0.1	35.60	35.70	-0.1	3,569	0.00%
2022/06/24	0	0.00	3	35.50	35.45	-3	3,554	-0.08%
2022/06/21	3	34.65	0	0.00	34.95	3	3,511	0.09%
2022/06/14	1	34.50	2	34.90	34.95	-1	3,466	-0.03%
2022/06/13	5	34.90	0	0.00	34.70	5	3,498	0.14%
2022/06/10	1.1	35.45	0	0.00	35.50	1.1	3,485	0.03%
2022/06/09	0.1	35.60	0	0.00	35.75	0.1	3,502	0.00%
2022/06/08	3.1	35.80	0	0.00	35.80	3.1	3,487	0.09%
2022/06/06	1.1	35.58	1	35.65	35.70	0.1	3,470	0.00%
2022/06/02	0.1	35.40	2	35.50	35.50	-1.9	3,526	-0.05%
2022/06/01	1	35.60	1	35.60	35.25	0	3,623	0.00%
2022/05/30	0	0.00	1	34.95	35.30	-1	3,395	-0.03%
2022/05/25	0	0.00	1	34.50	34.50	-1	3,454	-0.03%
2022/05/24	2.1	33.90	0	0.00	33.85	2.1	3,508	0.06%
2022/05/23	1.2	33.96	0	0.00	33.95	1.2	3,506	0.03%
2022/05/20	0.3	34.43	3	34.57	34.40	-2.7	3,522	-0.08%
2022/05/19	2	34.10	0	0.00	33.95	2	3,484	0.06%
2022/05/18	0	0.00	15	34.25	34.75	-15	3,484	-0.43%
2022/05/17	15	34.30	3	34.13	34.30	12	3,494	0.34%
2022/05/13	0	0.00	1	33.45	33.30	-1	3,480	-0.03%
2022/05/12	1	33.05	4	33.18	33.00	-3	3,515	-0.09%
2022/05/11	1	33.00	0	0.00	33.00	1	3,504	0.03%
2022/05/06	1	33.75	0	0.00	33.70	1	3,626	0.03%
2022/05/05	0	0.00	2	34.03	34.30	-2	3,729	-0.05%
2022/05/04	0	0.00	0.5	34.03	33.70	-0.5	3,737	-0.01%
2022/04/27	1	33.40	0	0.00	33.40	1	3,860	0.03%
2022/04/26	1	33.90	0	0.00	33.95	1	3,837	0.03%
2022/04/22	0	0.00	2	34.30	34.40	-2	3,817	-0.05%
2022/04/20	5	34.25	0	0.00	34.15	5	3,889	0.13%
2022/04/18	1	34.00	0	0.00	34.05	1	3,924	0.03%
2022/04/15	4	34.26	0	0.00	34.25	4	3,938	0.10%
2022/04/14	0	0.00	1	34.75	34.75	-1	3,966	-0.03%
2022/04/13	4	34.88	0	0.00	34.80	4	4,006	0.10%
2022/04/11	4	34.88	0	0.00	34.40	4	4,054	0.10%
2022/04/08	2	35.05	2	35.05	35.00	0	4,056	0.00%
2022/04/07	2	35.25	2	35.20	34.95	0	4,116	0.00%
2022/04/01	5	35.87	1	35.85	35.90	4	4,226	0.09%
2022/03/31	0	0.00	2	35.65	35.45	-2	4,354	-0.05%
2022/03/30	0	0.00	5	35.42	35.30	-5	4,321	-0.12%
2022/03/29	0	0.00	2	35.10	34.60	-2	4,231	-0.05%
2022/03/28	3.1	34.64	0	0.00	34.85	3.1	4,227	0.07%
2022/03/25	2	34.90	0	0.00	34.85	2	4,247	0.05%
2022/03/24	3	35.08	0	0.00	35.05	3	4,304	0.07%
2022/03/17	0.1	35.00	12	35.10	35.00	-11.9	4,474	-0.27%
2022/03/16	1	34.55	0	0.00	34.85	1	4,587	0.02%
2022/03/14	2	34.60	2	34.75	35.05	0	4,982	0.00%
2022/03/11	1	34.60	0	0.00	34.50	1	5,019	0.02%
2022/03/08	1	33.95	2	33.95	34.00	-1	5,077	-0.02%
2022/03/07	5	34.15	0	0.00	34.20	5	5,080	0.10%
2022/03/04	1	35.10	0	0.00	35.05	1	5,129	0.02%
2022/03/03	3	35.27	0	0.00	35.35	3	5,162	0.06%
2022/03/02	27	35.54	0	0.00	35.40	27	5,195	0.52%
2022/02/25	0	0.00	1	35.40	35.60	-1	5,207	-0.02%
2022/02/24	4	35.23	2	35.10	35.05	2	5,142	0.04%
2022/02/23	5	35.75	10	35.70	35.70	-5	5,087	-0.10%
2022/02/22	1	35.80	0	0.00	35.80	1	5,118	0.02%
2022/02/17	0	0.00	3	36.07	36.30	-3	5,115	-0.06%
2022/02/16	3	35.67	0	0.00	35.60	3	5,102	0.06%
2022/02/14	1	35.25	0	0.00	35.25	1	5,187	0.02%
2022/02/11	10	35.94	0	0.00	35.75	10	5,191	0.19%
2022/02/10	20	36.40	0	0.00	36.35	20	5,222	0.38%
2022/02/09	2	36.33	7	36.30	36.35	-5	5,230	-0.10%
2022/02/08	2	36.40	1	36.45	36.35	1	5,239	0.02%
2022/01/26	0	0.00	6	34.62	34.55	-6	5,093	-0.12%
2022/01/25	5	34.60	0	0.00	34.55	5	5,130	0.10%
2022/01/24	2	35.10	3	35.00	35.10	-1	5,082	-0.02%
2022/01/21	0.3	35.40	0	0.00	35.45	0.3	5,139	0.00%
2022/01/13	0	0.00	3	35.95	36.00	-3	5,183	-0.06%
2022/01/12	0	0.00	2.1	36.00	36.00	-2.1	5,146	-0.04%
2022/01/11	0	0.00	7	35.83	35.90	-7	5,132	-0.14%
2022/01/10	1.5	35.42	1	35.35	35.30	0.5	5,111	0.01%
2022/01/07	1.3	35.42	0	0.00	35.35	1.3	5,124	0.02%
2022/01/06	2	35.75	1	35.65	35.65	1	5,081	0.02%
2022/01/05	10	36.00	5	36.15	35.75	5	5,096	0.10%
2022/01/04	0	0.00	2	35.70	35.90	-2	5,108	-0.04%
2022/01/03	1	35.85	0	0.00	35.85	1	5,109	0.02%
2021/12/30	1	36.25	0	0.00	36.10	1	5,105	0.02%
2021/12/29	11	36.37	18	36.15	36.55	-7	5,126	-0.14%
2021/12/28	13	36.71	0	0.00	36.65	13	5,134	0.25%
2021/12/27	13	36.99	12	37.08	37.20	1	5,044	0.02%
2021/12/24	0	0.00	0.3	36.10	36.05	-0.3	4,997	-0.01%
2021/12/22	1	35.75	0	0.00	35.90	1	5,202	0.02%
2021/12/20	0.3	35.80	1	35.55	35.50	-0.7	5,264	-0.01%
2021/12/17	0	0.00	10	35.80	36.15	-10	5,281	-0.19%
2021/12/16	10	35.50	0	0.00	35.55	10	5,262	0.19%
2021/12/15	1	35.70	0	0.00	35.70	1	5,344	0.02%
2021/12/14	0.2	36.20	11	36.02	35.85	-10.8	5,397	-0.20%
2021/12/13	0.4	36.20	1	36.20	36.10	-0.7	5,381	-0.01%
2021/12/10	4	36.04	11	36.44	35.85	-7	5,435	-0.13%
2021/12/09	7.6	36.21	13	36.19	36.55	-5.4	5,388	-0.10%
2021/12/08	0.2	34.90	2	34.98	35.20	-1.8	5,085	-0.04%
2021/12/07	5	34.52	0	0.00	34.50	5	4,993	0.10%
2021/12/06	11.2	34.54	2	34.70	34.85	9.2	5,066	0.18%
2021/12/02	5.2	33.80	2	34.00	34.10	3.2	5,200	0.06%
2021/12/01	6	33.56	0	0.00	33.65	6	5,197	0.12%
2021/11/30	6.2	34.02	1	34.00	33.50	5.2	5,160	0.10%
2021/11/29	7.6	34.05	0	0.00	34.00	7.6	5,045	0.15%
2021/11/26	1.2	34.63	0	0.00	34.40	1.2	5,029	0.02%
2021/11/25	6	34.97	0	0.00	34.90	6	5,090	0.12%
2021/11/24	20	35.00	0	0.00	35.10	20	5,171	0.39%
2021/11/23	3	34.50	0	0.00	34.50	3	5,182	0.06%
2021/11/19	0.1	34.55	0	0.00	34.30	0.1	5,307	0.00%
2021/11/18	4	34.51	0	0.00	34.50	4	5,349	0.07%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/16	0.1	34.80	0	0.00	34.75	0.1	5,406	0.00%
2021/11/15	2	34.73	2	34.78	35.05	0	5,536	0.00%
2021/11/11	2	34.35	1	34.45	34.30	1	5,810	0.02%
2021/11/10	3	34.80	1	34.90	34.80	2	5,841	0.03%
2021/11/09	4	35.20	3	35.03	35.20	1	5,850	0.02%
2021/11/08	0	0.00	1	34.65	34.80	-1	5,916	-0.02%
2021/11/05	3	34.17	0	0.00	34.15	3	5,890	0.05%
2021/11/04	1	34.50	0	0.00	34.35	1	5,911	0.02%
2021/11/03	6	34.40	1	34.45	34.50	5	5,919	0.08%
2021/11/02	0.2	34.50	1	34.95	34.50	-0.8	5,933	-0.01%
2021/10/29	2	34.20	0	0.00	34.10	2	5,891	0.03%
2021/10/28	6	34.70	0	0.00	34.75	6	5,841	0.10%
2021/10/27	5.1	34.65	0	0.00	34.55	5.1	5,852	0.09%
2021/10/26	0.4	35.15	0	0.00	35.20	0.4	5,851	0.01%
2021/10/25	2	34.70	0	0.00	35.15	2	5,816	0.03%
2021/10/22	2	34.85	0	0.00	34.85	2	5,840	0.03%
2021/10/21	0	0.00	2	35.28	35.20	-2	5,829	-0.03%
2021/10/18	1	34.90	1	35.15	34.90	0	5,762	0.00%
2021/10/15	1	34.85	0	0.00	34.85	1	5,770	0.02%
2021/10/12	3	33.87	0	0.00	33.95	3	5,830	0.05%
2021/10/08	2	34.58	0	0.00	34.40	2	5,813	0.03%
2021/10/07	6	34.83	0	0.00	34.90	6	5,867	0.10%
2021/10/06	6	34.03	3	33.95	34.10	3	5,881	0.05%
2021/10/05	0	0.00	2	34.10	34.20	-2	5,836	-0.03%
2021/10/04	2.3	34.96	0	0.00	34.65	2.3	5,850	0.04%
2021/10/01	6	35.00	0	0.00	35.00	6	5,851	0.10%
2021/09/30	4	35.50	1	35.30	35.50	3	5,747	0.05%
2021/09/29	13	35.25	0	0.00	35.25	13	5,680	0.23%
2021/09/28	10	35.80	0	0.00	35.90	10	5,564	0.18%
2021/09/27	0.3	36.17	0.1	36.25	36.20	0.2	5,592	0.00%
2021/09/24	1	35.85	0	0.00	35.60	1	5,567	0.02%
2021/09/23	1	35.55	0	0.00	35.60	1	5,511	0.02%
2021/09/22	5	35.49	0	0.00	35.40	5	5,509	0.09%
2021/09/17	6	36.47	0	36.65	36.15	6	5,446	0.11%
2021/09/16	1	36.50	0	0.00	36.40	1	5,456	0.02%
2021/09/15	9	37.09	0	0.00	37.00	9	5,567	0.16%
2021/09/14	0	0.00	1	37.20	37.35	-1	5,544	-0.02%
2021/09/10	3	36.18	0	0.00	36.25	3	5,560	0.05%
2021/09/09	1	36.20	4.2	36.20	36.25	-3.2	5,878	-0.05%
2021/09/08	15.1	35.94	0	0.00	35.80	15.1	5,826	0.26%
2021/09/02	2	36.98	10	36.85	36.80	-8	5,747	-0.14%
2021/09/01	3	37.15	0	0.00	37.05	3	5,735	0.05%
2021/08/31	5	36.75	0	0.00	37.25	5	5,739	0.09%
2021/08/30	2	37.25	0	0.00	37.05	2	5,668	0.04%
2021/08/27	4	37.95	0	0.00	38.15	4	5,597	0.07%
2021/08/26	3	37.62	0	0.00	37.50	3	5,564	0.05%
2021/08/25	3	37.63	5	37.95	37.95	-2	5,540	-0.04%
2021/08/24	8	37.78	1.3	37.65	37.60	6.7	5,472	0.12%
2021/08/23	2	37.93	1	38.10	38.05	1	5,436	0.02%
2021/08/20	2	37.80	0	0.00	37.55	2	5,522	0.04%
2021/08/19	10.5	37.65	1	39.10	37.60	9.5	5,620	0.17%
2021/08/18	3	37.30	2	37.58	37.80	1	5,554	0.02%
2021/08/17	5	38.45	0	0.00	38.40	5	5,420	0.09%
2021/08/16	12.3	39.74	0.8	39.74	39.15	11.6	5,337	0.22%
2021/08/13	1.3	40.45	0	0.00	40.30	1.3	5,353	0.02%
2021/08/11	0	0.00	1	41.65	41.80	-1	5,363	-0.02%
2021/08/10	4.2	41.75	0	0.00	41.65	4.2	5,456	0.08%
2021/08/09	0	0.00	1	42.50	42.50	-1	5,608	-0.02%
2021/08/06	0	0.00	0.2	43.40	43.10	-0.2	5,689	0.00%
2021/08/04	2	43.63	0	0.00	43.75	2	6,077	0.03%
2021/07/30	1	43.20	0	0.00	43.10	1	6,426	0.02%
2021/07/28	2.4	43.59	0	0.00	43.60	2.4	6,811	0.03%
2021/07/27	0.5	44.30	0	0.00	44.35	0.5	6,977	0.01%
2021/07/26	21	44.49	2	44.60	44.30	19	7,167	0.27%
2021/07/23	0	0.00	17	44.77	44.45	-17	7,452	-0.23%
2021/07/22	0.2	44.15	5.2	44.40	44.05	-5	7,643	-0.06%
2021/07/21	1.1	43.90	0	0.00	43.80	1.1	7,805	0.01%
2021/07/20	1	43.95	0	0.00	43.85	1	7,942	0.01%
2021/07/19	1	44.15	2	44.90	45.00	-1	8,125	-0.01%
2021/07/16	0.2	44.95	5	44.99	45.15	-4.9	8,566	-0.06%
2021/07/15	0	0.00	1	44.60	44.30	-1	8,998	-0.01%
2021/07/14	2	43.85	0.4	44.15	43.85	1.6	9,886	0.02%
2021/07/13	11	45.04	4	45.34	44.55	7	10,139	0.07%
2021/07/12	1	44.65	7.5	44.77	44.80	-6.5	10,396	-0.06%
2021/07/09	8.1	44.40	3	44.45	44.70	5.1	10,836	0.05%
2021/07/08	8	44.92	3.2	45.19	45.15	4.8	10,863	0.04%
2021/07/07	12	45.07	0.2	45.25	45.00	11.8	10,870	0.11%
2021/07/06	2.2	45.75	0	0.00	45.70	2.2	10,884	0.02%
2021/07/05	0	0.00	2.3	46.01	46.00	-2.3	10,972	-0.02%
2021/07/02	1.1	45.67	0	0.00	45.45	1.1	10,992	0.01%
2021/07/01	5.3	46.54	2	47.00	46.30	3.3	10,943	0.03%
2021/06/30	10.1	46.65	0	0.00	46.75	10.1	10,959	0.09%
2021/06/29	1.2	46.56	0	0.00	46.60	1.2	11,003	0.01%
2021/06/28	7.1	46.82	0	0.00	47.00	7.1	11,123	0.06%
2021/06/25	4.4	47.45	1.2	47.67	47.35	3.2	11,196	0.03%
2021/06/24	0	0.00	4	47.35	47.45	-4	11,235	-0.04%
2021/06/23	1	45.45	1.2	45.87	46.00	-0.2	11,152	0.00%
2021/06/22	3	44.80	4	44.88	44.95	-1	11,173	-0.01%
2021/06/21	5	44.31	4	45.13	44.30	1	11,334	0.01%
2021/06/18	6	44.66	0	0.00	44.45	6	11,309	0.05%
2021/06/17	0	0.00	9	44.98	45.30	-9	11,002	-0.08%
2021/06/16	8	45.23	2	45.33	45.50	6	11,021	0.05%
2021/06/15	10.2	46.54	1	45.75	45.65	9.2	11,061	0.08%
2021/06/11	2	46.38	2	47.10	46.35	0	11,112	0.00%
2021/06/10	2	46.53	0	0.00	46.50	2	11,116	0.02%
2021/06/08	0	0.00	3	47.30	47.00	-3	11,083	-0.03%
2021/06/07	3	46.23	2	46.78	46.40	1	11,102	0.01%
2021/06/04	0	0.00	4	47.79	47.65	-4	11,091	-0.04%
2021/06/03	6	48.10	0	0.00	48.00	6	11,101	0.05%
2021/06/02	1	47.65	4	48.13	48.20	-3	11,144	-0.03%
2021/06/01	0	0.00	1	46.95	47.00	-1	11,095	-0.01%
2021/05/31	6	46.93	1	47.20	46.65	5	11,201	0.04%
2021/05/28	0	0.00	1	48.20	47.40	-1	11,297	-0.01%
2021/05/27	1	47.15	0	0.00	47.15	1	11,207	0.01%
2021/05/25	0	0.00	2	45.63	46.30	-2	11,152	-0.02%
2021/05/24	1	44.20	0	0.00	44.60	1	11,108	0.01%
2021/05/21	2	44.25	2	44.33	44.35	0	11,218	0.00%
2021/05/20	1	43.30	9	44.28	44.20	-8	11,167	-0.07%
2021/05/19	5	43.48	2	43.75	43.55	3	11,092	0.03%
2021/05/18	1	43.75	4.3	43.30	43.75	-3.3	11,075	-0.03%
2021/05/17	7	41.24	36	41.32	41.30	-29	11,014	-0.26%
2021/05/14	12	44.23	1	45.00	44.35	11	10,811	0.10%
2021/05/13	2	43.15	6	44.14	43.90	-4	10,697	-0.04%
2021/05/12	2	46.18	24	45.16	45.00	-22	10,559	-0.21%
2021/05/11	12	49.52	0	0.00	48.60	12	10,379	0.12%
2021/05/10	5	51.30	1	51.20	51.50	4	10,201	0.04%
2021/05/07	4	50.90	0	0.00	51.00	4	10,178	0.04%
2021/05/06	5	50.02	5	50.12	50.70	0	10,138	0.00%
2021/05/05	7	49.90	4	50.29	49.50	3	9,970	0.03%
2021/05/04	13	52.22	16	51.15	51.10	-3	9,745	-0.03%
2021/05/03	27	53.35	22	52.60	52.50	5	9,553	0.05%
2021/04/29	10	54.12	9	53.87	54.10	1	9,387	0.01%
2021/04/28	18	56.17	14	54.89	55.50	4	9,117	0.04%
2021/04/27	2	55.90	2.2	56.15	56.10	-0.2	9,030	0.00%
2021/04/26	19	56.90	11.1	56.80	57.00	7.9	8,914	0.09%
2021/04/23	21	55.59	41	54.71	56.30	-20	8,784	-0.23%
2021/04/22	32	57.64	24	58.07	56.10	8	8,588	0.09%
2021/04/21	42	57.45	13	56.12	57.10	29	8,128	0.36%
2021/04/20	74	57.16	15.1	57.14	56.50	58.9	7,741	0.76%
2021/04/19	23	53.47	39	53.65	53.80	-16	6,858	-0.23%
2021/04/16	42.1	51.86	19	51.94	51.70	23.1	6,557	0.35%
2021/04/15	24	50.44	76	50.18	51.20	-52	6,355	-0.82%
2021/04/14	9	47.92	2	48.20	48.15	7	5,976	0.12%
2021/04/13	0	0.00	16	48.02	47.30	-16	6,072	-0.26%
2021/04/12	2	47.70	10	47.90	47.80	-8	6,202	-0.13%
2021/04/09	1	47.50	8	47.97	48.00	-7	6,238	-0.11%
2021/04/06	3	47.45	2	47.90	47.30	1	6,151	0.02%
2021/04/01	17	47.84	0	0.00	47.45	17	6,115	0.28%
2021/03/31	2	47.95	10	48.01	48.20	-8	6,045	-0.13%
2021/03/30	11	47.22	9	46.72	47.50	2	5,882	0.03%
2021/03/29	13	46.48	5.2	46.44	47.00	7.8	5,788	0.13%
2021/03/26	6	45.92	4	45.96	45.45	2	5,754	0.03%
2021/03/25	0	0.00	4	45.75	45.75	-4	5,709	-0.07%
2021/03/24	2	45.95	42	45.45	46.40	-40	5,620	-0.71%
2021/03/18	0.1	45.30	2	45.30	45.00	-1.9	5,476	-0.03%
2021/03/17	0	0.00	1	44.60	44.70	-1	5,413	-0.02%
2021/03/16	0	0.00	1	43.90	44.05	-1	5,370	-0.02%
2021/03/11	1	44.10	13	44.02	43.85	-12	5,662	-0.21%
2021/03/10	1	43.65	0	0.00	43.65	1	5,681	0.02%
2021/03/09	2	43.73	0	0.00	43.60	2	5,722	0.03%
2021/03/08	17	43.54	10	43.03	43.45	7	5,736	0.12%
2021/03/04	15	44.07	15	43.67	43.55	0	5,959	0.00%
2021/03/02	1	43.20	2	42.58	42.40	-1	5,874	-0.02%
2021/02/26	4	42.98	0	0.00	43.15	4	5,890	0.07%
2021/02/25	0	0.00	3	44.50	44.45	-3	5,794	-0.05%
2021/02/24	3	44.53	0	0.00	44.40	3	5,882	0.05%
2021/02/23	0	44.10	155	44.10	44.65	-155	6,035	-2.57%	大賣/鉅額交易
2021/02/22	3	43.20	0	0.00	43.60	3	6,028	0.05%
2021/02/19	52	42.55	0	0.00	42.55	52	6,085	0.85%
2021/02/18	1	43.05	0	0.00	43.30	1	6,145	0.02%
2021/02/17	100	42.36	0	0.00	42.70	100	6,144	1.63%
2021/02/05	0	0.00	2.4	41.88	41.80	-2.4	6,269	-0.04%
2021/02/04	0	0.00	3	41.83	41.65	-3	6,367	-0.05%
2021/02/03	0	0.00	1	42.70	42.45	-1	6,557	-0.02%
2021/02/02	2	41.40	2	42.00	42.25	0	6,570	0.00%
2021/02/01	0	0.00	12	40.68	40.80	-12	6,557	-0.18%
2021/01/29	1	39.85	0	0.00	39.95	1	6,608	0.02%
2021/01/28	5	40.35	0	0.00	40.35	5	6,637	0.08%
2021/01/27	1	41.50	0	0.00	41.40	1	6,668	0.01%
2021/01/26	5	41.73	4	41.69	41.50	1	6,678	0.01%
2021/01/25	4	41.93	3	41.93	42.00	1	6,666	0.02%
2021/01/22	2	41.90	7	41.69	42.00	-5	6,679	-0.07%
2021/01/19	3	43.13	4	43.23	43.20	-1	6,574	-0.02%
2021/01/18	2	42.15	1	42.30	42.35	1	6,533	0.02%
2021/01/15	1	42.80	0	0.00	43.05	1	6,497	0.02%
2021/01/14	2	43.20	0	0.00	43.10	2	6,468	0.03%
2021/01/12	2	43.05	0	0.00	43.05	2	6,351	0.03%
2021/01/08	13	43.13	19	43.24	43.60	-6	6,269	-0.10%
2021/01/07	4	42.75	7	42.49	42.85	-3	6,170	-0.05%
2021/01/06	13	41.35	14	41.86	41.35	-1	6,075	-0.02%
2021/01/05	5	42.91	1	43.00	42.80	4	5,880	0.07%
2021/01/04	4	43.20	3	43.58	44.40	1	5,711	0.02%
2020/12/31	0.7	44.00	0	0.00	44.05	0.7	5,632	0.01%
2020/12/30	0.3	44.10	1	43.90	44.10	-0.7	5,627	-0.01%
2020/12/28	2	43.65	1	43.60	43.60	1	5,671	0.02%
2020/12/25	1	43.40	0	0.00	43.55	1	5,672	0.02%
2020/12/23	3	43.30	0.5	43.35	43.35	2.5	5,735	0.04%
2020/12/22	3	43.78	0	0.00	43.05	3	5,733	0.05%
2020/12/21	0	0.00	4.2	44.82	44.65	-4.2	5,756	-0.07%
2020/12/18	1.4	45.12	1	45.30	45.10	0.4	5,733	0.01%
2020/12/16	1	45.15	3	45.18	45.70	-2	5,727	-0.03%
2020/12/15	1	44.70	1	44.85	44.80	0	5,641	0.00%
2020/12/14	0	0.00	2	45.40	45.15	-2	5,592	-0.04%
2020/12/10	1	44.80	0	0.00	44.80	1	5,539	0.02%
2020/12/09	3	45.08	3	45.07	45.30	0	5,503	0.00%
2020/12/08	9	44.73	16	44.96	45.45	-7	5,469	-0.13%
2020/12/07	0	0.00	12	43.70	43.80	-12	5,351	-0.22%
2020/12/04	1	43.70	2	43.70	43.70	-1	5,386	-0.02%
2020/12/03	1	43.00	0	0.00	43.30	1	5,370	0.02%
2020/12/02	8	43.51	0	0.00	43.20	8	5,391	0.15%
2020/12/01	4	43.58	2	43.43	43.50	2	5,425	0.04%
2020/11/30	3	42.95	0	0.00	42.50	3	5,374	0.06%
2020/11/27	5	43.02	14	43.15	43.20	-9	5,260	-0.17%
2020/11/26	0	0.00	3	43.33	43.20	-3	5,288	-0.06%
2020/11/25	2.6	42.96	2	43.00	43.00	0.6	5,393	0.01%
2020/11/24	0	0.00	7.7	42.78	42.75	-7.7	5,366	-0.14%
2020/11/23	4	43.48	3	43.55	43.30	1	5,316	0.02%
2020/11/20	5	42.68	9.8	43.13	43.25	-4.8	5,180	-0.09%
2020/11/19	2	41.80	0	0.00	41.80	2	4,947	0.04%
2020/11/18	2	40.90	6	41.16	41.05	-4	4,859	-0.08%
2020/11/17	0	0.00	93	39.72	40.35	-93	4,780	-1.95%
2020/11/16	0	0.00	1	40.00	39.95	-1	4,811	-0.02%
2020/11/13	98	41.36	3	39.90	39.95	95	4,820	1.97%
2020/11/12	0	0.00	5	39.56	39.90	-5	4,745	-0.11%
2020/11/11	0	0.00	11	38.80	40.00	-11	4,888	-0.23%
2020/11/10	3	38.57	4	38.54	38.60	-1	4,971	-0.02%
2020/11/09	10	38.60	9	38.50	38.60	1	5,060	0.02%
2020/11/06	0	0.00	24	38.15	38.25	-24	5,078	-0.47%
2020/11/05	0	0.00	2.4	38.06	38.00	-2.4	5,174	-0.05%
2020/11/03	3	36.35	3	36.70	36.70	0	5,035	0.00%
2020/10/30	2	36.05	0	0.00	36.10	2	5,225	0.04%
2020/10/28	1	37.00	0	0.00	37.10	1	5,346	0.02%
2020/10/27	0	0.00	2	37.40	37.45	-2	5,352	-0.04%
2020/10/26	0	0.00	4	37.30	37.25	-4	5,348	-0.07%
2020/10/23	3	36.60	0	0.00	36.75	3	5,346	0.06%
2020/10/20	0	0.00	3	36.60	36.80	-3	5,487	-0.05%
2020/10/16	0	0.00	1	36.80	36.70	-1	5,635	-0.02%
2020/10/15	1	36.70	0	0.00	36.60	1	5,670	0.02%
2020/10/06	0	0.00	1	38.00	38.00	-1	6,125	-0.02%
2020/10/05	5	38.15	12	37.90	37.90	-7	6,147	-0.11%
2020/09/30	1	36.95	0	0.00	36.90	1	6,153	0.02%
2020/09/29	1	37.20	1	37.20	37.20	0	6,259	0.00%
2020/09/28	0	0.00	1	36.00	36.70	-1	6,259	-0.02%
2020/09/25	1	35.90	5	36.13	36.00	-4	6,273	-0.06%
2020/09/24	9	35.96	5	35.89	35.70	4	6,256	0.06%
2020/09/23	2	36.75	1	36.90	37.30	1	6,213	0.02%
2020/09/22	7	37.22	2	37.38	37.05	5	6,199	0.08%
2020/09/21	0	0.00	5	38.05	38.00	-5	6,198	-0.08%
2020/09/17	2	37.85	1	37.85	37.90	1	6,204	0.02%
2020/09/16	1	38.20	5	38.15	38.25	-4	6,206	-0.06%
2020/09/15	5	38.53	9	38.32	38.50	-4	6,224	-0.06%
2020/09/11	4	37.74	0	0.00	37.90	4	6,237	0.06%
2020/09/10	1	38.10	0	0.00	38.50	1	6,293	0.02%
2020/09/09	0	0.00	2	38.20	38.45	-2	6,266	-0.03%
2020/09/07	0	0.00	6	36.80	37.25	-6	6,152	-0.10%
2020/09/04	5	35.62	11	35.75	36.10	-6	6,136	-0.10%
2020/09/03	4	35.71	3	36.25	35.85	1	6,096	0.02%
2020/09/02	4	35.88	0	0.00	35.90	4	6,043	0.07%
2020/09/01	1	36.00	0	0.00	36.40	1	6,018	0.02%
2020/08/31	4	36.63	2	37.05	36.00	2	5,954	0.03%
2020/08/28	2	37.50	0	0.00	37.30	2	5,794	0.03%
2020/08/26	5	38.00	0	0.00	37.75	5	5,800	0.09%
2020/08/25	0	0.00	8	37.80	37.65	-8	5,843	-0.14%
2020/08/24	0	0.00	2	37.40	37.65	-2	6,080	-0.03%
2020/08/21	3	37.97	0	0.00	38.10	3	6,084	0.05%
2020/08/20	2	37.25	3	37.00	37.45	-1	6,072	-0.02%
2020/08/19	17	38.54	0	0.00	38.40	17	5,995	0.28%
2020/08/18	4	38.53	5	38.79	39.00	-1	5,938	-0.02%
2020/08/17	25	38.76	18	38.91	38.75	7	5,860	0.12%
2020/08/14	19	38.69	10	38.23	38.65	9	5,618	0.16%
2020/08/13	10	37.49	6	37.18	37.75	4	5,386	0.07%
2020/08/12	7	36.88	3	36.10	36.35	4	5,277	0.08%
2020/08/11	8	36.73	3	36.68	36.65	5	5,220	0.10%
2020/08/07	0	0.00	5	35.75	35.35	-5	5,125	-0.10%
2020/08/06	5	36.60	100	36.40	36.40	-95	5,117	-1.86%
2020/08/05	2	35.38	170	35.72	35.90	-168	5,015	-3.35%	大賣/鉅額交易
2020/08/04	1	34.10	4	34.95	35.55	-3	4,923	-0.06%
2020/08/03	1	33.85	0	0.00	33.60	1	4,841	0.02%
2020/07/31	150	34.12	0	0.00	33.95	150	4,787	3.13%	大買/鉅額交易
2020/07/30	120	34.11	0	0.00	34.40	120	4,821	2.49%	大買/鉅額交易
2020/07/29	0.2	33.70	0	0.00	33.65	0.2	4,862	0.00%
2020/07/28	1	33.30	0	0.00	33.55	1	4,921	0.02%
2020/07/24	0	0.00	2	34.70	34.50	-2	4,982	-0.04%
2020/07/23	2.4	35.21	0	0.00	35.00	2.4	5,072	0.05%
2020/07/22	1	35.85	0	0.00	35.65	1	5,096	0.02%
2020/07/17	0	0.00	2	36.23	35.70	-2	5,023	-0.04%
2020/07/16	7	37.26	1	37.00	37.00	6	4,973	0.12%
2020/07/15	5	36.25	1	36.10	36.35	4	4,823	0.08%
2020/07/14	0.4	35.55	1	35.95	35.55	-0.6	4,782	-0.01%
2020/07/10	1	35.55	0	0.00	35.50	1	4,728	0.02%
2020/07/09	4	36.21	2	35.90	36.00	2	4,714	0.04%
2020/07/08	0	0.00	3	35.78	36.00	-3	4,653	-0.06%
2020/07/07	1	35.10	5	35.00	35.15	-4	4,545	-0.09%
2020/07/06	1	34.90	0	0.00	35.10	1	4,552	0.02%
2020/07/03	0.1	34.95	0	0.00	34.95	0.1	4,557	0.00%
2020/07/02	0	0.00	25	34.48	35.15	-25	4,612	-0.54%
2020/07/01	2	33.80	0	0.00	33.90	2	4,589	0.04%
2020/06/29	2	33.85	0	0.00	33.95	2	4,602	0.04%
2020/06/24	0	0.00	3	34.65	34.50	-3	4,614	-0.07%
2020/06/23	0	0.00	2	34.80	34.70	-2	4,680	-0.04%
2020/06/22	2	34.65	0	0.00	34.60	2	4,693	0.04%
2020/06/19	2	35.03	0	0.00	35.00	2	4,719	0.04%
2020/06/18	3	35.05	0	0.00	35.10	3	4,715	0.06%
2020/06/17	15	35.80	11	35.70	35.70	4	4,735	0.08%
2020/06/16	6	34.18	0	0.00	34.15	6	4,763	0.13%
2020/06/12	0	0.00	11	33.92	34.45	-11	4,997	-0.22%
2020/06/11	8.2	35.63	0	0.00	34.70	8.2	5,094	0.16%
2020/06/10	0	0.00	1	35.70	36.00	-1	5,095	-0.02%
2020/06/09	0.2	35.35	0	0.00	35.40	0.2	5,202	0.00%
2020/06/08	0	0.00	2	35.10	35.20	-2	5,290	-0.04%
2020/06/05	0	0.00	1	34.85	34.75	-1	5,287	-0.02%
2020/06/04	1	34.70	0	0.00	34.75	1	5,291	0.02%
2020/06/03	1	34.50	0	0.00	34.60	1	5,331	0.02%
2020/06/02	1	34.00	0	0.00	33.80	1	5,305	0.02%
2020/06/01	3	34.05	0	0.00	33.75	3	5,302	0.06%
2020/05/28	1	33.70	0	0.00	33.55	1	5,041	0.02%
2020/05/27	14	33.76	0	0.00	34.00	14	5,029	0.28%
2020/05/26	2	32.83	15	33.48	33.80	-13	5,065	-0.26%
2020/05/25	11	32.43	0	0.00	32.50	11	5,049	0.22%
2020/05/22	3	33.00	4	33.05	32.55	-1	5,050	-0.02%
2020/05/21	1	33.65	1	33.80	33.80	0	5,024	0.00%
2020/05/20	1	33.30	1	33.45	33.70	0	5,007	0.00%
2020/05/19	1	32.85	4	33.29	33.30	-3	4,972	-0.06%
2020/05/18	5	32.27	0	0.00	32.25	5	4,934	0.10%
2020/05/15	0	0.00	5	32.12	31.80	-5	4,908	-0.10%
2020/05/14	6	32.16	1	32.15	32.00	5	4,866	0.10%
2020/05/13	0	0.00	2	33.05	33.05	-2	4,782	-0.04%
2020/05/12	0	0.00	1	33.65	33.35	-1	4,745	-0.02%
2020/05/11	3	33.95	5	34.21	33.85	-2	4,722	-0.04%
2020/05/08	4	33.93	0	0.00	33.85	4	4,701	0.09%
2020/05/07	1	34.50	4	34.23	34.15	-3	4,681	-0.06%
2020/05/06	0	0.00	2	34.65	34.50	-2	4,675	-0.04%
2020/05/05	0	0.00	8	34.78	34.55	-8	4,627	-0.17%
2020/05/04	5	33.89	1	33.65	34.10	4	4,569	0.09%
2020/04/30	9	34.62	10	34.58	34.55	-1	4,501	-0.02%
2020/04/29	8	34.73	16	34.75	34.50	-8	4,405	-0.18%
2020/04/28	23	34.20	17	34.17	34.55	6	4,379	0.14%
2020/04/27	6	32.33	2	32.85	32.80	4	4,385	0.09%
2020/04/24	0	0.00	3	30.80	30.60	-3	4,282	-0.07%
2020/04/23	1	31.05	4	31.10	30.85	-3	4,231	-0.07%
2020/04/22	0	0.00	1	31.30	31.30	-1	4,169	-0.02%
2020/04/21	2	32.05	0	0.00	31.80	2	4,150	0.05%
2020/04/20	5	32.74	2	32.78	32.75	3	4,102	0.07%
2020/04/17	3	33.03	0	0.00	33.10	3	4,100	0.07%
2020/04/15	3	33.15	2	33.40	33.40	1	3,986	0.03%
2020/04/14	1	33.30	3	32.90	33.30	-2	3,956	-0.05%
2020/04/13	3	32.13	0	0.00	32.05	3	3,904	0.08%
2020/04/10	0	0.00	4	32.49	32.55	-4	3,896	-0.10%
2020/04/09	4	32.34	1	33.10	32.10	3	3,878	0.08%
2020/04/08	2	32.30	0	0.00	32.60	2	3,826	0.05%
2020/04/07	10	31.15	23	31.33	31.40	-13	3,764	-0.35%
2020/04/06	13	29.99	3	30.10	30.05	10	3,697	0.27%
2020/04/01	3	30.58	0	0.00	30.45	3	3,626	0.08%
2020/03/31	0	0.00	5	31.36	30.80	-5	3,591	-0.14%
2020/03/27	5	31.10	0	0.00	31.00	5	3,489	0.14%
2020/03/26	3	31.12	0	0.00	31.00	3	3,437	0.09%
2020/03/24	1	31.30	1	31.15	30.70	0	3,435	0.00%
2020/03/23	1	29.70	0	0.00	29.60	1	3,401	0.03%
2020/03/20	10	30.35	10	30.41	30.25	0	3,357	0.00%
2020/03/19	5	29.70	1	31.00	29.70	4	3,219	0.12%
2020/03/18	0	0.00	5	33.10	33.00	-5	3,094	-0.16%
2020/03/17	0	0.00	12	33.13	33.00	-12	3,023	-0.40%
2020/03/16	0	0.00	8	35.30	34.90	-8	2,921	-0.27%
2020/03/13	5	34.63	4.1	35.50	36.00	0.9	2,853	0.03%
2020/03/12	6	37.28	2	37.40	37.85	4	2,743	0.15%
2020/03/11	4	37.63	3	37.95	38.00	1	2,632	0.04%
2020/03/09	2	37.93	0	0.00	38.10	2	2,568	0.08%
2020/03/06	0	0.00	2	38.90	39.00	-2	2,521	-0.08%
2020/03/05	0	0.00	4	39.20	39.20	-4	2,503	-0.16%
2020/03/03	2	39.10	0	0.00	39.10	2	2,520	0.08%
2020/03/02	1	39.05	13	38.50	39.00	-12	2,519	-0.48%
2020/02/27	0.2	39.55	2	39.05	39.55	-1.8	2,620	-0.07%
2020/02/26	3	38.80	0	0.00	39.10	3	2,573	0.12%
2020/02/25	1	38.65	0	0.00	38.70	1	2,585	0.04%
2020/02/21	1	39.15	0	0.00	39.15	1	2,615	0.04%
2020/02/17	22	39.55	1	39.55	39.45	21	2,819	0.74%
2020/02/11	1	39.40	0	0.00	39.30	1	3,238	0.03%
2020/02/10	2	39.20	1	39.30	39.40	1	3,239	0.03%
2020/02/06	1	40.10	0	0.00	40.00	1	3,273	0.03%
2020/02/03	2	39.03	0	0.00	39.35	2	3,314	0.06%
2020/01/31	7	39.56	6	39.65	39.35	1	3,313	0.03%
2020/01/30	3	39.97	2	41.00	39.10	1	3,309	0.03%
2020/01/20	0	0.00	3	42.25	42.25	-3	3,203	-0.09%
2020/01/16	2	42.05	0	0.00	42.15	2	3,242	0.06%
2020/01/15	9	41.98	0	0.00	42.10	9	3,280	0.27%
2020/01/14	0	0.00	2	42.30	42.20	-2	3,354	-0.06%
2020/01/13	0	0.00	12	42.28	42.40	-12	3,406	-0.35%
2020/01/08	3	41.13	20	41.30	41.05	-17	3,823	-0.44%
2020/01/07	0	0.00	1	41.40	41.35	-1	3,905	-0.03%
2020/01/06	3	41.40	0	0.00	41.40	3	3,994	0.08%
2020/01/02	2	42.00	0	0.00	42.10	2	4,028	0.05%
2019/12/31	3	42.00	0	0.00	41.80	3	4,073	0.07%
2019/12/30	5	42.06	0	0.00	42.10	5	4,085	0.12%
2019/12/27	3	42.20	2	42.30	42.30	1	4,165	0.02%
2019/12/25	0	0.00	2	41.90	42.00	-2	4,258	-0.05%
2019/12/24	2	42.00	1	42.05	42.00	1	4,413	0.02%
2019/12/23	3	42.75	0	0.00	42.45	3	4,491	0.07%
2019/12/17	1	42.05	0	0.00	42.30	1	4,627	0.02%
2019/12/16	0	0.00	3	42.00	42.00	-3	4,631	-0.06%
2019/12/13	5	41.82	4	42.00	41.65	1	4,676	0.02%
2019/12/12	8	41.80	0	0.00	41.65	8	4,648	0.17%
2019/12/10	0	0.00	2	41.10	41.00	-2	4,672	-0.04%
2019/12/09	2.1	40.82	3	40.95	40.85	-0.9	4,698	-0.02%
2019/12/06	1	41.35	1	41.60	41.40	0	4,681	0.00%
2019/12/05	1	41.35	0	0.00	41.10	1	4,680	0.02%
2019/12/04	5	41.18	0	0.00	41.35	5	4,709	0.11%
2019/11/29	1	41.70	2	41.95	41.60	-1	4,782	-0.02%
2019/11/28	2	42.03	0	0.00	42.00	2	4,904	0.04%
2019/11/27	0.2	42.00	0	0.00	42.00	0.2	5,085	0.00%
2019/11/26	0	0.00	0.3	42.00	41.85	-0.3	5,132	-0.01%
2019/11/25	3	42.10	0	0.00	42.10	3	5,056	0.06%
2019/11/22	2	42.48	8	42.51	42.20	-6	5,197	-0.12%
2019/11/21	3.2	41.87	0	0.00	41.85	3.2	5,305	0.06%
2019/11/20	4	42.15	0	0.00	42.20	4	5,512	0.07%
2019/11/19	4	42.28	1	42.20	42.45	3	5,580	0.05%
2019/11/18	1	42.80	1.6	42.80	42.80	-0.6	5,521	-0.01%
2019/11/15	7	43.03	0	0.00	42.95	7	5,489	0.13%
2019/11/14	8	43.13	3	42.95	42.95	5	5,468	0.09%
2019/11/13	6	43.53	1.1	43.51	43.35	4.9	5,403	0.09%
2019/11/12	9	44.61	1	45.00	44.00	8	5,374	0.15%
2019/11/11	4	47.59	1	47.85	46.95	3	5,134	0.06%
2019/11/08	2	48.20	0	0.00	48.35	2	5,129	0.04%
2019/11/07	1	48.40	20.2	48.20	48.20	-19.2	5,170	-0.37%
2019/11/05	0	0.00	1	48.10	48.20	-1	5,166	-0.02%
2019/10/31	23	47.67	0	0.00	47.85	23	5,258	0.44%
2019/10/30	1	47.80	4	47.90	48.00	-3	5,276	-0.06%
2019/10/24	0	0.00	3	47.80	48.00	-3	5,323	-0.06%
2019/10/23	0	0.00	4	47.83	47.90	-4	5,337	-0.07%
2019/10/22	1	47.80	0	0.00	47.80	1	5,320	0.02%
2019/10/21	0	0.00	3	48.50	48.55	-3	5,267	-0.06%
2019/10/18	0	0.00	1	48.70	48.70	-1	5,261	-0.02%
2019/10/17	0	0.00	1	47.60	48.15	-1	5,135	-0.02%
2019/10/16	0	0.00	3	47.25	47.95	-3	5,045	-0.06%
2019/10/15	0	0.00	2	46.88	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	10	45.84	46.05	-10	4,817	-0.21%
2019/10/09	1	45.30	1	45.00	44.90	0	4,743	0.00%
2019/10/07	1	45.45	1	45.00	45.35	0	4,751	0.00%
2019/10/03	5	44.96	0	0.00	45.00	5	4,717	0.11%
2019/10/02	3	45.83	9	45.98	45.85	-6	4,638	-0.13%
2019/10/01	3	46.17	1	46.15	46.15	2	4,620	0.04%
2019/09/27	1	45.50	4	45.58	45.80	-3	4,558	-0.07%
2019/09/26	3	45.25	0	0.00	45.10	3	4,414	0.07%
2019/09/25	1	44.95	0	0.00	45.00	1	4,333	0.02%
2019/09/24	0	0.00	2	45.10	44.65	-2	4,339	-0.05%
2019/09/20	1	44.40	1	44.40	44.40	0	4,202	0.00%
2019/09/19	1	44.30	0	0.00	44.50	1	4,148	0.02%
2019/09/18	0	0.00	1	44.55	44.60	-1	4,143	-0.02%
2019/09/16	5	44.34	6	44.10	44.25	-1	4,158	-0.02%
2019/09/11	0	0.00	6	43.98	44.00	-6	4,103	-0.15%
2019/09/10	0	0.00	28.6	43.90	43.95	-28.6	4,084	-0.70%
2019/09/09	0	0.00	2	43.85	43.80	-2	4,057	-0.05%
2019/09/06	2	43.88	4	43.85	43.85	-2	4,060	-0.05%
2019/09/05	4	43.60	1	43.85	43.70	3	4,098	0.07%
2019/09/03	0	0.00	1	43.55	43.45	-1	4,087	-0.02%
2019/09/02	9	44.35	0	0.00	44.05	9	4,061	0.22%
2019/08/30	0	0.00	1	44.00	44.00	-1	3,937	-0.03%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/27	2	43.65	14	43.06	43.00	-12	3,669	-0.33%
2019/08/26	57	42.82	1	42.95	42.60	56	3,526	1.59%
2019/08/23	2	42.63	3	42.63	42.50	-1	3,394	-0.03%
2019/08/22	20	41.20	2	41.20	41.30	18	3,183	0.57%
2019/08/13	0	0.00	3	40.60	40.25	-3	3,256	-0.09%
2019/08/12	0	0.00	11	39.90	40.00	-11	3,229	-0.34%
2019/08/07	1.1	38.68	0	0.00	38.75	1.1	3,208	0.03%
2019/08/06	2	38.75	0	0.00	38.75	2	3,254	0.06%
2019/08/02	4	39.03	0	0.00	39.00	4	3,267	0.12%
2019/08/01	7	39.41	0	0.00	39.55	7	3,315	0.21%
2019/07/31	5	39.86	0	0.00	40.40	5	3,327	0.15%
2019/07/23	0	0.00	15	39.65	39.65	-15	3,402	-0.44%
2019/07/22	0	0.00	4	39.53	39.45	-4	3,403	-0.12%
2019/07/19	4	40.18	0	0.00	40.40	4	3,498	0.11%
2019/07/18	3	40.20	0	0.00	40.20	3	3,544	0.08%
2019/07/17	11	40.35	0	0.00	40.30	11	3,573	0.31%
2019/07/16	2	40.65	0	0.00	40.55	2	3,634	0.06%
2019/07/15	0	0.00	1	40.75	40.65	-1	3,711	-0.03%
2019/07/12	3.2	40.50	2	40.70	40.65	1.2	3,804	0.03%
2019/07/11	0	0.00	4	40.45	40.40	-4	3,838	-0.10%
2019/07/10	0	0.00	8	40.35	40.25	-8	3,878	-0.21%
2019/07/08	3	40.05	0	0.00	40.20	3	3,957	0.08%
2019/07/03	0	0.00	9	40.32	40.40	-9	4,030	-0.22%
2019/07/01	6	40.00	1	40.30	39.90	5	4,041	0.12%
2019/06/28	12	40.26	0	0.00	40.10	12	4,031	0.30%
2019/06/27	0	0.00	6	40.75	40.70	-6	4,021	-0.15%
2019/06/25	5	40.24	5	40.10	40.30	0	4,038	0.00%
2019/06/24	0	0.00	5	40.80	40.80	-5	4,043	-0.12%
2019/06/21	7	40.14	0	0.00	40.55	7	4,072	0.17%
2019/06/20	2	40.20	0	0.00	40.35	2	4,049	0.05%
2019/06/18	1	39.70	8	39.73	39.80	-7	4,034	-0.17%
2019/06/17	0	0.00	9	39.63	39.50	-9	4,040	-0.22%
2019/06/13	13	39.22	0	0.00	39.10	13	4,028	0.32%
2019/06/12	9	39.40	2	39.55	39.55	7	4,083	0.17%
2019/06/11	6	40.13	0	0.00	40.10	6	4,023	0.15%
2019/06/10	0	0.00	3	40.35	40.40	-3	3,992	-0.08%
2019/06/05	0	0.00	3	40.10	40.10	-3	3,948	-0.08%
2019/05/30	0	0.00	7	40.16	40.05	-7	3,877	-0.18%
2019/05/29	6	39.75	0	0.00	39.60	6	3,889	0.15%
2019/05/28	4	39.96	0	0.00	40.00	4	3,918	0.10%
2019/05/23	5	39.70	0	0.00	39.85	5	3,854	0.13%
2019/05/22	2	40.30	0	0.00	40.15	2	3,830	0.05%
2019/05/21	0	0.00	3	40.15	40.65	-3	3,842	-0.08%
2019/05/20	1	39.30	2	39.30	39.35	-1	3,766	-0.03%
2019/05/17	6	38.80	10	39.25	38.65	-4	3,753	-0.11%
2019/05/15	2	39.00	2	39.00	39.00	0	3,749	0.00%
2019/05/14	0	0.00	4	38.68	38.75	-4	3,736	-0.11%
2019/05/10	1	39.95	7	39.70	39.70	-6	3,645	-0.16%
2019/05/09	3	40.00	0	0.00	39.95	3	3,642	0.08%
2019/05/08	3	40.40	0	0.00	40.65	3	3,564	0.08%
2019/05/07	3	40.65	1	40.70	40.85	2	3,503	0.06%
2019/05/06	6	40.73	11	41.41	40.80	-5	3,461	-0.14%
2019/05/03	1	41.65	0	0.00	41.70	1	3,390	0.03%
2019/05/02	1	41.60	0	0.00	41.45	1	3,385	0.03%
2019/04/30	20	41.39	0	0.00	41.25	20	3,366	0.59%
2019/04/29	1	41.50	8	41.38	41.60	-7	3,305	-0.21%
2019/04/26	0	0.00	12	40.84	41.00	-12	3,252	-0.37%
2019/04/25	8	40.59	33	40.39	40.40	-25	3,231	-0.77%
2019/04/24	5	40.94	3	41.30	41.05	2	3,100	0.06%
2019/04/23	2	40.90	0	0.00	41.00	2	3,036	0.07%
2019/04/22	9	41.02	3	41.38	41.00	6	2,998	0.20%
2019/04/19	4	41.23	7	41.52	41.20	-3	2,929	-0.10%
2019/04/18	5	40.93	0	0.00	41.05	5	2,856	0.18%
2019/04/17	1	41.15	0	0.00	41.15	1	2,785	0.04%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/12	2	41.50	0	0.00	41.50	2	2,632	0.08%
2019/04/11	2	41.95	2	42.20	42.05	0	2,596	0.00%
2019/04/10	1	42.35	2	42.30	42.55	-1	2,562	-0.04%
2019/04/09	2	41.63	0	0.00	41.85	2	2,549	0.08%
2019/04/08	2	41.83	4	41.90	41.70	-2	2,546	-0.08%
2019/04/02	1	41.45	1	41.60	41.45	0	2,592	0.00%
2019/04/01	2	41.65	25	41.83	41.45	-23	2,590	-0.89%
2019/03/29	0	0.00	4	41.90	41.95	-4	2,572	-0.16%
2019/03/28	3	41.35	0	0.00	41.40	3	2,748	0.11%
2019/03/27	2	41.50	4	41.88	41.90	-2	2,725	-0.07%
2019/03/26	6	41.65	2	41.60	41.65	4	2,711	0.15%
2019/03/25	2	41.65	9	42.22	42.20	-7	2,660	-0.26%
2019/03/22	2	43.60	0	0.00	42.95	2	2,616	0.08%
2019/03/21	0	0.00	2	43.80	43.70	-2	2,614	-0.08%
2019/03/19	0	0.00	1	43.35	43.25	-1	2,627	-0.04%
2019/03/18	5	43.15	10	42.80	43.15	-5	2,616	-0.19%
2019/03/04	2	42.95	32	42.75	43.55	-30	2,839	-1.06%
2019/02/27	0	0.00	15	44.10	43.75	-15	2,823	-0.53%
2019/02/26	1	44.25	20	44.35	44.05	-19	2,770	-0.69%
2019/02/25	0	0.00	4	43.50	43.60	-4	2,724	-0.15%
2019/02/22	0	0.00	3	43.30	43.40	-3	2,728	-0.11%
2019/02/21	4	42.89	0	0.00	43.05	4	2,729	0.15%
2019/02/20	0	0.00	10	43.08	43.25	-10	2,753	-0.36%
2019/02/19	0	0.00	5	42.70	42.75	-5	2,794	-0.18%
2019/02/15	0	0.00	1	42.45	42.40	-1	2,825	-0.04%
2019/02/12	1	44.20	1	44.30	44.20	0	3,174	0.00%
2019/02/11	1	43.50	0	0.00	43.45	1	3,165	0.03%
2019/01/30	0	0.00	4	42.96	43.15	-4	3,159	-0.13%
2019/01/22	1	42.40	0	0.00	42.50	1	3,176	0.03%
2019/01/16	0	0.00	2	42.80	42.75	-2	3,271	-0.06%
2019/01/15	0	0.00	6	42.78	42.95	-6	3,317	-0.18%
2019/01/14	0	0.00	1	42.60	42.15	-1	3,303	-0.03%
2019/01/11	2	42.35	3	42.75	42.55	-1	3,343	-0.03%
2019/01/03	0	0.00	1	40.70	41.05	-1	3,602	-0.03%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/21	9	42.29	0	0.00	40.00	9	3,756	0.24%
2018/12/20	2	43.00	0	0.00	43.10	2	3,600	0.06%
2018/12/17	1	42.45	1	42.85	43.00	0	3,651	0.00%
2018/12/14	4	42.30	2	42.80	42.90	2	3,681	0.05%
2018/12/13	0	0.00	4	42.89	43.00	-4	3,694	-0.11%
2018/12/11	2	41.20	0	0.00	41.25	2	3,718	0.05%
2018/12/10	1	41.30	0	0.00	41.30	1	3,748	0.03%
2018/12/07	1	41.70	0	0.00	41.80	1	3,766	0.03%
2018/12/06	2	41.93	0	0.00	41.75	2	3,784	0.05%
2018/12/05	3	42.33	0	0.00	42.60	3	3,773	0.08%
2018/12/04	2	43.13	0	0.00	43.40	2	3,811	0.05%
2018/12/03	2	42.95	0	0.00	43.20	2	3,805	0.05%
2018/11/30	0	0.00	2	41.90	42.50	-2	3,790	-0.05%
2018/11/28	2	40.55	0	0.00	40.75	2	3,629	0.06%
2018/11/23	5	39.90	0	0.00	39.95	5	3,664	0.14%
2018/11/19	0	0.00	3	39.95	40.00	-3	3,757	-0.08%
2018/11/16	50	40.14	0	0.00	40.45	50	3,768	1.33%
2018/11/14	1	38.95	1	38.85	39.10	0	3,785	0.00%
2018/11/13	1	38.40	3	38.93	39.20	-2	3,790	-0.05%
2018/11/12	28	39.26	35	39.57	39.10	-7	3,715	-0.19%
2018/11/09	7	41.19	0	0.00	41.50	7	3,620	0.19%
2018/11/08	0	0.00	3	43.55	43.60	-3	3,552	-0.08%
2018/11/07	1	43.50	1	43.70	43.40	0	3,585	0.00%
2018/11/05	2	42.75	2	43.15	43.50	0	3,752	0.00%
2018/11/02	0	0.00	1	42.90	43.35	-1	3,802	-0.03%
2018/10/31	0	0.00	2	43.30	43.55	-2	4,011	-0.05%
2018/10/30	1	42.20	1	42.50	42.55	0	4,149	0.00%
2018/10/29	1	41.50	1	41.65	41.50	0	4,138	0.00%
2018/10/24	1	41.80	1	41.60	42.50	0	4,211	0.00%
2018/10/19	1	42.50	0	0.00	42.50	1	4,270	0.02%
2018/10/17	0	0.00	1	43.25	43.30	-1	4,266	-0.02%
2018/10/16	0	0.00	1	42.65	42.65	-1	4,240	-0.02%
2018/10/15	2.1	42.95	1.2	42.70	42.60	1	4,238	0.02%
2018/10/12	0	0.00	1	42.85	43.60	-1	4,205	-0.02%
2018/10/11	0	0.00	2	43.08	43.35	-2	4,201	-0.05%
2018/10/08	2	45.55	0	0.00	45.50	2	4,078	0.05%
2018/10/05	11	45.66	2	45.60	45.70	9	4,128	0.22%
2018/10/03	1	47.00	0	0.00	47.00	1	4,167	0.02%
2018/10/02	0	0.00	2	47.55	47.30	-2	4,181	-0.05%
2018/10/01	1	48.00	0	0.00	48.25	1	4,143	0.02%
2018/09/28	1	48.50	1	48.15	48.00	0	4,210	0.00%
2018/09/27	1	48.10	13	48.33	48.45	-12	4,159	-0.29%
2018/09/26	1	47.70	1	47.80	47.80	0	4,112	0.00%
2018/09/25	1	48.00	0	0.00	48.10	1	4,137	0.02%
2018/09/19	1	48.10	0	0.00	48.25	1	4,106	0.02%
2018/09/18	11.1	48.07	1	47.90	47.90	10.1	4,085	0.25%
2018/09/17	2	47.20	1	47.25	47.30	1	4,055	0.02%
2018/09/12	1	46.10	2	46.28	46.55	-1	4,045	-0.02%
2018/09/10	7	45.74	5	45.94	45.85	2	4,137	0.05%
2018/08/28	0	0.00	1	46.35	46.35	-1	4,274	-0.02%
2018/08/24	2	45.53	0	0.00	45.50	2	4,282	0.05%
2018/08/21	0	0.00	6.6	47.33	47.45	-6.6	4,141	-0.16%
2018/08/17	5	46.80	0	0.00	46.75	5	4,147	0.12%
2018/08/16	1	46.90	0.6	47.10	47.05	0.4	4,166	0.01%
2018/08/13	0	0.00	0.6	48.25	47.25	-0.6	4,268	-0.01%
2018/08/10	1	48.75	2	48.98	49.10	-1	4,196	-0.02%
2018/08/09	0	0.00	0.2	49.05	49.00	-0.2	4,209	0.00%
2018/08/08	3	49.18	1	49.05	49.05	2	4,280	0.05%
2018/08/07	3	49.38	115.2	49.21	49.45	-112.2	4,302	-2.61%	大賣/鉅額交易
2018/08/06	15	48.62	18	48.60	48.80	-3	4,227	-0.07%
2018/08/02	1	47.20	0	0.00	46.80	1	4,066	0.02%
2018/08/01	0	0.00	2	47.20	47.45	-2	4,041	-0.05%
2018/07/31	0	0.00	1	47.15	47.30	-1	4,018	-0.02%
2018/07/30	0	0.00	2	46.90	47.00	-2	3,983	-0.05%
2018/07/25	0	0.00	2	45.65	45.75	-2	3,900	-0.05%
2018/07/13	1.5	44.42	0	0.00	44.40	1.5	3,966	0.04%
2018/07/12	3	45.40	3	45.42	46.00	0	3,931	0.00%
2018/07/02	1	45.30	0	0.00	45.25	1	3,954	0.03%
2018/06/29	2	44.80	0	0.00	45.85	2	3,974	0.05%
2018/06/26	5	44.85	1	44.90	44.60	4	4,180	0.10%
2018/06/22	1	45.05	0	0.00	45.10	1	4,295	0.02%
2018/06/21	2	45.20	0	0.00	45.20	2	4,335	0.05%
2018/06/20	5	45.55	0	0.00	45.55	5	4,379	0.11%
2018/06/19	0	0.00	1	45.20	45.10	-1	4,403	-0.02%
2018/06/15	2	46.70	0	0.00	46.25	2	4,410	0.05%
2018/06/14	0	0.00	6	47.15	46.70	-6	4,342	-0.14%
2018/06/13	1	47.70	0	0.00	47.50	1	4,320	0.02%
2018/06/12	1	47.70	0	0.00	47.85	1	4,403	0.02%
2018/06/08	3	46.90	0	0.00	46.95	3	4,400	0.07%
2018/06/07	31	46.80	0	0.00	47.15	31	4,419	0.70%
2018/06/06	0	0.00	39	46.41	46.60	-39	4,452	-0.88%
2018/06/05	3	45.82	1	45.95	46.25	2	4,422	0.05%
2018/06/01	1	45.15	0	0.00	45.25	1	4,418	0.02%
2018/05/31	0	0.00	4	44.93	45.60	-4	4,426	-0.09%
2018/05/30	10	45.01	3	45.00	44.95	7	4,338	0.16%
2018/05/28	0	0.00	5	45.60	45.60	-5	4,382	-0.11%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	1	46.00	0	0.00	46.10	1	4,470	0.02%
2018/05/23	1	47.05	1	46.50	46.60	0	4,501	0.00%
2018/05/22	5	46.40	21	46.25	46.60	-16	4,522	-0.35%
2018/05/18	1	44.80	0	0.00	44.85	1	4,517	0.02%
2018/05/17	5.2	44.80	0	0.00	44.85	5.2	4,645	0.11%
2018/05/16	9	44.08	0	0.00	44.50	9	4,687	0.19%
2018/05/15	5	44.96	5	45.30	45.00	0	4,683	0.00%
2018/05/14	2.2	46.29	0	0.00	45.90	2.2	4,768	0.05%
2018/05/09	8	46.10	1	46.05	46.00	7	4,766	0.15%
2018/05/07	15.2	46.55	2	46.65	46.40	13.2	4,859	0.27%
2018/05/04	2	46.75	0	0.00	46.65	2	4,880	0.04%
2018/05/02	0	0.00	2	47.35	47.35	-2	4,913	-0.04%
2018/04/30	1	47.90	0	0.00	47.90	1	4,936	0.02%
2018/04/27	1	47.05	2	47.00	47.20	-1	4,920	-0.02%
2018/04/26	0	0.00	1	47.20	47.05	-1	4,953	-0.02%
2018/04/20	3	47.60	0	0.00	47.90	3	5,112	0.06%
2018/04/18	0	0.00	2	47.25	47.20	-2	5,086	-0.04%
2018/04/17	0	0.00	1	47.40	47.45	-1	5,093	-0.02%
2018/04/13	1	47.75	1	47.70	47.75	0	5,192	0.00%
2018/04/11	1	48.05	0	0.00	48.05	1	5,262	0.02%
2018/04/10	1	47.65	0	0.00	47.90	1	5,278	0.02%
2018/04/09	86	47.47	10.2	47.85	48.05	75.9	5,268	1.44%
2018/04/03	0	0.00	1	46.60	46.70	-1	5,250	-0.02%
2018/04/02	0	0.00	4	46.93	46.80	-4	5,274	-0.08%
2018/03/31	6	46.98	0	0.00	47.05	6	5,295	0.11%
2018/03/30	1	47.05	0	0.00	47.05	1	5,263	0.02%
2018/03/29	6	47.25	0	0.00	47.35	6	5,203	0.12%
2018/03/28	15	47.94	0	0.00	47.80	15	5,071	0.30%
2018/03/26	2	48.70	0	0.00	49.00	2	4,977	0.04%
2018/03/22	10	49.27	2	49.25	49.65	8	4,920	0.16%
2018/03/21	6	49.55	1	49.15	49.50	5	4,887	0.10%
2018/03/19	1	49.95	0	0.00	49.90	1	4,845	0.02%
2018/03/16	5.5	50.04	0	0.00	50.10	5.5	4,849	0.11%
2018/03/15	0	0.00	5	50.50	50.40	-5	4,777	-0.10%
2018/03/14	1	50.50	5	50.60	50.50	-4	4,772	-0.08%
2018/03/13	1	49.95	0	0.00	49.95	1	4,742	0.02%
2018/03/12	3	49.88	3.3	49.84	50.30	-0.3	4,801	-0.01%
2018/03/09	2	49.30	0	0.00	49.25	2	4,817	0.04%
2018/03/07	1	49.20	5	49.20	49.05	-4	4,983	-0.08%
2018/03/05	5	49.27	0	0.00	49.10	5	5,177	0.10%
2018/02/27	2	50.50	0	0.00	50.20	2	5,244	0.04%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/21	5	49.53	15	49.70	50.00	-10	5,162	-0.19%
2018/02/09	12	47.29	1	47.25	47.40	11	5,109	0.22%
2018/02/08	10	48.75	5	49.00	49.00	5	5,034	0.10%
2018/02/07	0	0.00	2	49.90	49.10	-2	5,038	-0.04%
2018/02/06	4	49.53	12	49.31	49.40	-8	5,004	-0.16%
2018/02/05	2	50.70	6	50.60	50.90	-4	5,000	-0.08%
2018/02/02	3	51.00	0	0.00	51.30	3	4,943	0.06%
2018/01/31	4	50.88	0	0.00	50.80	4	4,930	0.08%
2018/01/30	2	51.20	0	0.00	51.10	2	4,856	0.04%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	6	52.02	5	52.00	51.50	1	4,775	0.02%
2018/01/24	3	51.37	0	0.00	51.60	3	4,704	0.06%
2018/01/23	2	51.90	4	51.60	51.70	-2	4,688	-0.04%
2018/01/22	12	51.87	5	51.80	51.90	7	4,681	0.15%
2018/01/19	3.5	52.44	0	0.00	52.20	3.5	4,629	0.08%
2018/01/18	0.5	52.50	0	0.00	52.40	0.5	4,583	0.01%
2018/01/17	14	52.54	6	52.70	52.60	8	4,528	0.18%
2018/01/16	1	51.70	0	0.00	51.80	1	4,415	0.02%
2018/01/10	2.2	51.24	0	0.00	51.50	2.2	4,289	0.05%
2018/01/05	1	51.20	0	0.00	51.50	1	4,120	0.02%
2018/01/03	8	51.73	0	0.00	52.00	8	4,068	0.20%