正新 (2105)-永豐金-苓雅券商分點個股進出

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
54.0
漲跌
▲0.6
漲幅
+1.12%
成交量
14,426張
產業
上市橡膠類股
969人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/20	0	0.00	0.1	52.90	53.40	-0.1	5,869	0.00%
2024/05/17	0	0.00	0.1	53.10	53.40	-0.1	5,745	0.00%
2024/05/16	0	0.00	1	53.30	53.20	-1	5,648	-0.02%
2024/05/15	3.2	52.23	6.1	52.35	52.20	-2.9	5,549	-0.05%
2024/05/14	0	0.00	0.1	51.50	51.50	-0.1	5,422	0.00%
2024/05/13	0	0.00	2.1	51.73	51.80	-2.1	5,374	-0.04%
2024/05/10	0	0.00	4.1	49.91	50.00	-4.1	5,212	-0.08%
2024/05/09	0.1	48.70	0	0.00	48.70	0.1	5,177	0.00%
2024/05/08	0	0.00	1.1	50.09	50.00	-1.1	5,159	-0.02%
2024/05/07	0	0.00	1	48.00	48.90	-1	5,000	-0.02%
2024/05/06	0	0.00	3	47.94	48.25	-3	4,973	-0.06%
2024/04/30	1	46.80	0	0.00	47.15	1	4,882	0.02%
2024/04/29	0	0.00	0	46.65	46.80	0	4,826	0.00%
2024/04/26	1.2	45.90	0	0.00	45.90	1.2	4,791	0.03%
2024/04/25	2.1	45.90	0	0.00	46.10	2.1	4,756	0.04%
2024/04/19	0	47.05	0	0.00	46.90	0	4,716	0.00%
2024/04/15	17	48.70	17	49.45	49.45	0	4,574	0.00%
2024/04/12	0	0.00	2	49.00	48.70	-2	4,535	-0.04%
2024/04/09	1	49.70	4	49.30	49.65	-3	4,568	-0.07%
2024/04/08	0.1	48.75	0	0.00	48.55	0.1	4,601	0.00%
2024/04/02	0	48.95	0	0.00	48.80	0	4,561	0.00%
2024/04/01	0	0.00	0.1	50.03	49.75	-0.1	4,560	0.00%
2024/03/29	0	0.00	0	50.01	50.00	0	4,566	0.00%
2024/03/27	0	0.00	4	50.03	49.85	-4	4,663	-0.09%
2024/03/26	0.1	48.20	0.2	48.90	48.85	-0.1	4,973	0.00%
2024/03/21	0	0.00	1	49.00	49.15	-1	6,293	-0.02%
2024/03/19	3	48.00	2	47.80	47.80	1	6,807	0.01%
2024/03/18	1	49.90	6.1	49.75	49.50	-5.1	6,858	-0.07%
2024/03/15	0	0.00	23	48.12	48.20	-23	6,781	-0.34%
2024/03/14	0	0.00	13.1	47.66	47.65	-13.1	6,721	-0.19%
2024/03/13	0	0.00	2	46.60	46.60	-2	6,724	-0.03%
2024/03/12	30	46.00	30	46.50	46.50	0	6,803	0.00%
2024/03/08	29	45.85	31	46.06	46.30	-2	7,198	-0.03%
2024/03/07	31	45.69	29	45.53	45.90	2	7,479	0.03%
2024/02/29	0	0.00	3	46.75	46.95	-3	7,836	-0.04%
2024/02/26	0	0.00	2	46.00	46.20	-2	7,805	-0.03%
2024/02/23	0	0.00	1	46.25	46.30	-1	7,848	-0.01%
2024/02/21	1	45.80	2	45.70	45.85	-1	7,974	-0.01%
2024/02/16	0	0.00	4.1	46.36	46.55	-4.1	8,334	-0.05%
2024/02/15	0	0.00	0	45.80	45.10	0	8,361	0.00%
2024/02/02	0	0.00	3.1	45.70	45.70	-3.1	8,426	-0.04%
2024/02/01	0.1	44.88	0	0.00	44.85	0.1	8,426	0.00%
2024/01/31	0	0.00	1	45.35	45.45	-1	8,453	-0.01%
2024/01/30	0	0.00	1	45.20	45.10	-1	8,500	-0.01%
2024/01/26	13	44.20	14	44.88	44.90	-1	8,578	-0.01%
2024/01/23	1	43.00	0	0.00	43.20	1	8,675	0.01%
2024/01/19	34	42.25	34	43.15	43.15	0	8,706	0.00%
2024/01/16	0	0.00	9	43.01	43.10	-9	8,733	-0.10%
2024/01/11	1	42.70	0	0.00	43.60	1	8,766	0.01%
2024/01/10	1	43.90	0	0.00	43.95	1	8,745	0.01%
2024/01/08	1	45.15	0	0.00	45.10	1	8,839	0.01%
2024/01/05	0	0.00	2	45.15	45.00	-2	8,912	-0.02%
2024/01/03	3	44.57	0	0.00	44.95	3	9,315	0.03%
2024/01/02	0	0.00	1	45.45	45.55	-1	9,284	-0.01%
2023/12/26	1.1	44.73	0	0.00	44.50	1.1	9,419	0.01%
2023/12/25	2	44.75	1	45.30	44.75	1	9,438	0.01%
2023/12/22	9	46.07	0	0.00	45.45	9	9,439	0.10%
2023/12/21	7	46.01	4	46.58	47.90	3	9,287	0.03%
2023/12/20	0	0.00	10	46.84	47.00	-10	8,874	-0.11%
2023/12/19	3	45.98	2	46.25	46.25	1	8,458	0.01%
2023/12/18	0	0.00	5.1	46.38	46.60	-5.1	8,068	-0.06%
2023/12/15	2	45.45	0	0.00	45.35	2	7,684	0.03%
2023/12/14	0	0.00	2	45.08	45.30	-2	7,343	-0.03%
2023/12/13	6.1	45.31	0	0.00	45.00	6.1	7,361	0.08%
2023/12/12	2	46.25	0	0.00	46.30	2	7,329	0.03%
2023/12/05	1	44.30	0	0.00	44.25	1	7,404	0.01%
2023/12/04	6.2	45.75	2	45.75	44.70	4.2	7,195	0.06%
2023/12/01	2	46.50	1	46.55	46.50	1	6,918	0.01%
2023/11/29	0	0.00	10.1	47.25	47.30	-10.1	6,788	-0.15%
2023/11/28	1	47.50	4	47.60	47.45	-3	6,868	-0.04%
2023/11/27	0	0.00	6	46.92	46.85	-6	6,925	-0.09%
2023/11/24	0	0.00	1	46.25	46.10	-1	7,031	-0.01%
2023/11/22	10	46.20	0	0.00	46.20	10	7,191	0.14%
2023/11/21	0	0.00	2	46.25	46.10	-2	7,189	-0.03%
2023/11/20	1	46.00	1	45.80	45.65	0	7,140	0.00%
2023/11/16	4	46.25	4.1	46.95	45.90	-0.1	7,001	0.00%
2023/11/15	0	0.00	1	46.30	46.55	-1	6,860	-0.02%
2023/11/14	3	45.55	2	45.75	45.50	1	6,711	0.01%
2023/11/13	2	45.25	2	45.18	45.65	0	6,650	0.00%
2023/11/10	0	0.00	1.1	44.99	44.80	-1.1	6,582	-0.02%
2023/11/07	0	0.00	1	44.85	44.95	-1	6,576	-0.02%
2023/11/06	1	44.85	0.1	44.70	44.80	0.9	6,523	0.01%
2023/11/03	0	0.00	2	44.05	44.30	-2	6,454	-0.03%
2023/11/02	1	44.30	4	44.19	43.75	-3	6,463	-0.05%
2023/10/30	0	0.00	11	43.73	43.75	-11	6,415	-0.17%
2023/10/25	0	0.00	1	44.10	44.00	-1	6,407	-0.02%
2023/10/19	1	43.00	20	43.25	43.40	-19	6,328	-0.30%
2023/10/17	1	43.50	2	43.05	43.20	-1	6,268	-0.02%
2023/10/16	0	0.00	2	44.23	44.30	-2	6,264	-0.03%
2023/10/13	0	0.00	1	44.20	44.15	-1	6,248	-0.02%
2023/10/12	0	44.85	4	44.94	44.95	-4	6,237	-0.06%
2023/10/11	0	0.00	14.1	44.37	44.80	-14.1	6,100	-0.23%
2023/10/06	1	42.95	7	43.06	43.10	-6	5,908	-0.10%
2023/10/05	1	42.85	6.4	42.92	42.85	-5.4	5,915	-0.09%
2023/10/03	2	42.00	2	41.95	42.40	0	5,940	0.00%
2023/09/27	4	42.23	0	0.00	42.45	4	5,992	0.07%
2023/09/26	0	0.00	1	42.45	42.60	-1	6,043	-0.02%
2023/09/25	1	42.35	0.2	42.40	42.60	0.9	6,147	0.01%
2023/09/22	0.1	42.95	0	42.80	42.90	0	6,185	0.00%
2023/09/21	0	0.00	6	42.78	42.60	-6	6,147	-0.10%
2023/09/20	7	43.44	2	43.85	43.40	5	6,069	0.08%
2023/09/19	0	0.00	8.1	43.91	43.90	-8.1	6,058	-0.13%
2023/09/18	0	0.00	3	43.33	43.10	-3	5,931	-0.05%
2023/09/15	4	42.48	6	42.06	42.65	-2	5,870	-0.03%
2023/09/14	4	42.64	1	42.70	42.75	3	5,794	0.05%
2023/09/13	2	42.25	10.1	42.47	42.65	-8	5,816	-0.14%
2023/09/12	5	41.43	5.7	41.80	41.80	-0.7	5,928	-0.01%
2023/09/11	17	41.57	28	41.64	41.65	-11	5,984	-0.18%
2023/09/08	4	40.28	13	41.06	41.40	-9	5,956	-0.15%
2023/09/06	0	0.00	1	39.60	39.75	-1	5,835	-0.02%
2023/09/05	5	40.01	0	0.00	40.00	5	5,832	0.09%
2023/09/04	6	40.58	2	40.95	40.10	4	5,843	0.07%
2023/09/01	1	40.15	2.1	40.52	40.45	-1.1	5,794	-0.02%
2023/08/31	6	39.98	2.1	39.65	39.65	3.9	5,662	0.07%
2023/08/30	3	39.55	4	39.95	39.75	-1	5,531	-0.02%
2023/08/29	3	39.12	13	39.14	39.55	-10	5,428	-0.18%
2023/08/28	1	37.80	0	0.00	37.50	1	5,286	0.02%
2023/08/25	1	37.40	1	37.50	37.40	0	5,640	0.00%
2023/08/24	5	37.80	0	0.00	37.85	5	5,661	0.09%
2023/08/23	0	0.00	1	38.00	38.10	-1	5,674	-0.02%
2023/08/22	0.1	37.75	0	0.00	38.05	0.1	5,697	0.00%
2023/08/17	0	0.00	4	37.85	37.95	-4	5,839	-0.07%
2023/08/16	0	37.65	0	0.00	37.40	0	5,862	0.00%
2023/08/14	2	37.45	0	0.00	37.45	2	5,955	0.03%
2023/08/11	1	38.20	12	38.30	38.40	-11	5,999	-0.18%
2023/08/10	3	36.84	0	0.00	36.90	3	6,087	0.05%
2023/08/09	10.1	37.30	0	0.00	37.35	10.1	6,098	0.17%
2023/08/08	0	37.50	2	37.70	37.70	-2	6,100	-0.03%
2023/08/04	2.2	37.22	0	0.00	37.15	2.2	6,111	0.04%
2023/08/02	3	37.33	0	0.00	37.35	3	6,103	0.05%
2023/08/01	4.1	37.90	0	0.00	37.90	4.1	6,041	0.07%
2023/07/31	2	38.45	0	0.00	38.45	2	6,033	0.03%
2023/07/28	1	38.60	0	0.00	38.70	1	6,153	0.02%
2023/07/27	22	38.50	23	38.61	38.60	-1	6,135	-0.02%
2023/07/26	0.1	38.50	0	0.00	38.35	0.1	6,140	0.00%
2023/07/21	2	38.30	0	0.00	38.40	2	6,166	0.03%
2023/07/20	1	38.50	0	0.00	38.80	1	6,193	0.02%
2023/07/19	9	38.56	0	38.45	38.40	9	6,171	0.15%
2023/07/17	1	39.50	0	0.00	39.50	1	6,114	0.02%
2023/07/14	1.3	39.07	0	0.00	39.15	1.3	6,074	0.02%
2023/07/13	2	39.15	1	39.30	39.10	1	6,069	0.02%
2023/07/12	4	39.50	1	40.00	39.70	3	6,059	0.05%
2023/07/11	0.1	39.69	2	39.75	39.75	-1.9	6,101	-0.03%
2023/07/10	2	39.60	2	40.10	39.45	0	6,112	0.00%
2023/07/07	2	38.80	2	38.70	38.75	0	6,073	0.00%
2023/07/06	1	39.10	3	39.52	39.30	-2	6,028	-0.03%
2023/07/05	0.1	39.15	0	0.00	38.95	0.1	5,979	0.00%
2023/07/04	24	39.30	0	0.00	39.20	24	5,923	0.41%
2023/07/03	16.1	39.36	2.2	39.30	39.30	13.9	5,856	0.24%
2023/06/30	2	40.30	0.3	40.15	40.15	1.8	5,786	0.03%
2023/06/29	0.1	40.75	0	0.00	41.10	0.1	5,711	0.00%
2023/06/28	0	40.65	0	0.00	40.75	0	5,743	0.00%
2023/06/27	2	41.03	1	40.80	40.80	1	5,768	0.02%
2023/06/26	2.1	40.90	0	0.00	40.75	2.1	5,909	0.04%
2023/06/21	1	40.70	0	0.00	41.00	1	6,390	0.02%
2023/06/20	0	0.00	1	41.10	41.05	-1	6,355	-0.02%
2023/06/19	0.2	41.13	2	41.20	41.20	-1.8	6,291	-0.03%
2023/06/16	3.1	41.61	7	41.35	41.15	-4	6,174	-0.06%
2023/06/15	5	40.51	4	40.60	40.55	1	5,878	0.02%
2023/06/14	0	0.00	4.2	40.16	40.25	-4.2	5,792	-0.07%
2023/06/13	1.2	39.15	0	0.00	39.40	1.2	5,689	0.02%
2023/06/08	1	38.55	0	0.00	38.55	1	5,569	0.02%
2023/06/07	2	39.00	4	38.90	38.85	-2	5,560	-0.04%
2023/06/02	0	0.00	9	38.81	39.10	-9	5,501	-0.16%
2023/06/01	4	37.70	4	37.85	37.85	0	5,443	0.00%
2023/05/31	5	39.34	2	39.75	39.00	3	5,339	0.06%
2023/05/30	5	39.78	2.1	39.90	39.80	2.9	4,973	0.06%
2023/05/25	1	39.90	2	39.95	39.90	-1	4,979	-0.02%
2023/05/24	3	39.50	5	39.55	39.80	-2	4,942	-0.04%
2023/05/23	2	39.95	0.1	40.05	39.95	1.9	4,911	0.04%
2023/05/22	0	0.00	1	40.55	40.50	-1	4,841	-0.02%
2023/05/19	0	40.15	3	40.20	40.15	-3	4,785	-0.06%
2023/05/18	0	0.00	4	39.93	40.00	-4	4,717	-0.08%
2023/05/17	1	39.70	9.1	39.80	39.80	-8.1	4,637	-0.17%
2023/05/16	4	39.34	9	39.59	39.75	-5	4,545	-0.11%
2023/05/15	0	0.00	4	38.83	38.90	-4	4,385	-0.09%
2023/05/12	0	0.00	1	38.45	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.45	38.55	-1	4,328	-0.02%
2023/05/10	1	38.35	4	38.63	38.70	-3	4,325	-0.07%
2023/05/09	1.1	38.46	0	0.00	38.40	1.1	4,345	0.03%
2023/05/08	0.2	38.45	2	38.70	38.60	-1.8	4,379	-0.04%
2023/05/05	3.1	38.42	2	38.60	38.40	1.1	4,375	0.03%
2023/05/04	2.1	38.82	9	38.81	38.80	-6.9	4,338	-0.16%
2023/05/03	0.1	37.77	0	0.00	37.85	0.1	4,181	0.00%
2023/05/02	0	0.00	3	37.90	37.95	-3	4,217	-0.07%
2023/04/28	0	0.00	6	37.77	37.80	-6	4,273	-0.14%
2023/04/27	2	37.30	4	37.48	37.50	-2	4,251	-0.05%
2023/04/25	3.2	37.16	1	37.05	36.95	2.2	4,220	0.05%
2023/04/21	0.1	36.85	3	36.85	36.90	-2.9	4,181	-0.07%
2023/04/20	0	0.00	4.1	36.90	36.90	-4.1	4,174	-0.10%
2023/04/19	6	37.40	0	0.00	37.40	6	4,191	0.14%
2023/04/18	2.1	37.31	1	37.30	37.40	1.1	4,153	0.03%
2023/04/17	0	0.00	4	37.65	37.90	-4	4,106	-0.10%
2023/04/14	0	0.00	6	38.20	38.00	-6	4,047	-0.15%
2023/04/13	3	37.30	0	0.00	37.30	3	3,959	0.08%
2023/04/12	0	0.00	5	37.71	37.75	-5	3,885	-0.13%
2023/04/11	0	0.00	2	37.15	37.10	-2	3,792	-0.05%
2023/04/10	0	0.00	1	37.25	37.15	-1	3,765	-0.03%
2023/04/06	0	0.00	2	36.35	36.25	-2	3,686	-0.05%
2023/03/31	4	37.03	4	37.18	36.55	0	3,645	0.00%
2023/03/30	5	36.64	2	36.50	36.55	3	3,557	0.08%
2023/03/29	2	36.00	6	36.40	36.55	-4	3,540	-0.11%
2023/03/28	2	35.95	1	36.30	35.95	1	3,482	0.03%
2023/03/27	2	36.63	10	36.62	36.20	-8	3,425	-0.23%
2023/03/24	44	37.57	99	37.69	37.65	-55	3,235	-1.70%
2023/03/22	0	0.00	43	34.65	34.65	-43	2,670	-1.61%
2023/03/21	0	0.00	1	34.30	34.25	-1	2,696	-0.04%
2023/03/17	11	33.97	0	0.00	33.95	11	2,721	0.40%
2023/03/16	12	34.05	0	0.00	34.05	12	2,633	0.46%
2023/03/15	22	34.20	0	0.00	34.20	22	2,621	0.84%
2023/03/14	1	34.25	0	0.00	34.30	1	2,618	0.04%
2023/03/13	0	0.00	0.1	34.50	34.65	-0.1	2,609	0.00%
2023/03/10	0	0.00	1	34.45	34.40	-1	2,630	-0.04%
2023/03/09	7.2	34.79	0	0.00	34.60	7.2	2,642	0.27%
2023/03/08	1	35.00	0.1	35.00	34.90	0.9	2,690	0.03%
2023/03/07	9	35.06	0	0.00	34.95	9	2,691	0.33%
2023/03/06	0	0.00	32	34.93	35.10	-32	2,698	-1.19%
2023/03/03	0	0.00	1.1	34.40	34.40	-1.1	2,662	-0.04%
2023/03/02	10	34.30	0.1	34.30	34.20	9.9	2,681	0.37%
2023/03/01	12	34.28	11	34.00	34.00	1	2,684	0.04%
2023/02/24	3	34.40	2	35.00	34.25	1	2,630	0.04%
2023/02/23	0	0.00	4	35.05	34.85	-4	2,545	-0.16%
2023/02/22	0	0.00	10	34.60	34.60	-10	2,526	-0.40%
2023/02/21	0	35.10	32	35.18	35.05	-32	2,524	-1.27%
2023/02/20	0.2	34.65	0	0.00	34.60	0.2	2,503	0.01%
2023/02/17	0	0.00	2	34.55	34.55	-2	2,533	-0.08%
2023/02/13	0	0.00	1	34.15	34.15	-1	2,666	-0.04%
2023/02/10	1	33.80	0	0.00	33.95	1	2,675	0.04%
2023/02/08	0.1	34.00	0	0.00	33.90	0.1	2,696	0.01%
2023/02/07	4.2	33.86	0	0.00	34.00	4.2	2,683	0.16%
2023/01/31	2	34.60	0	0.00	34.50	2	2,718	0.07%
2023/01/17	2	34.30	0	0.00	34.50	2	2,620	0.08%
2023/01/13	12	34.52	2	35.05	34.20	10	2,737	0.37%
2023/01/12	0	0.00	10	34.80	34.75	-10	2,883	-0.35%
2023/01/10	2	34.55	0	0.00	34.85	2	2,918	0.07%
2023/01/05	0	0.00	2	34.40	34.45	-2	3,003	-0.07%
2023/01/03	2	33.50	3	34.25	34.10	-1	3,114	-0.03%
2022/12/27	0	0.00	2	34.45	34.20	-2	3,307	-0.06%
2022/12/26	0	0.00	2	34.10	34.05	-2	3,388	-0.06%
2022/12/22	0	34.00	2.9	33.99	34.00	-2.9	3,626	-0.08%
2022/12/21	3.1	33.60	0	0.00	33.60	3.1	3,770	0.08%
2022/12/20	2.1	33.86	0	0.00	33.70	2.1	3,853	0.05%
2022/12/15	0	0.00	0.1	34.96	34.50	-0.1	4,325	0.00%
2022/12/13	4	34.25	0	0.00	34.10	4	4,668	0.09%
2022/12/12	0	0.00	2	34.60	34.60	-2	4,836	-0.04%
2022/12/09	0	0.00	4	34.93	35.00	-4	5,259	-0.08%
2022/12/08	2	34.35	0	0.00	34.50	2	5,774	0.03%
2022/12/07	3	34.50	0	0.00	34.50	3	6,117	0.05%
2022/12/05	28	34.91	6	34.60	34.60	22	6,213	0.35%
2022/12/02	0	0.00	2	34.90	34.90	-2	6,221	-0.03%
2022/12/01	3	34.63	0	0.00	34.55	3	6,223	0.05%
2022/11/30	0	0.00	6	34.80	34.95	-6	6,192	-0.10%
2022/11/29	0	0.00	2	34.30	34.55	-2	6,125	-0.03%
2022/11/25	0	0.00	1	34.30	34.35	-1	6,128	-0.02%
2022/11/24	0	0.00	4	34.24	34.25	-4	6,164	-0.06%
2022/11/23	0	0.00	1	33.80	33.80	-1	6,163	-0.02%
2022/11/18	1	33.65	0	0.00	33.50	1	6,206	0.02%
2022/11/16	5	33.88	0.1	34.20	33.80	4.9	6,202	0.08%
2022/11/15	0	0.00	1.4	34.20	34.45	-1.4	6,180	-0.02%
2022/11/14	0	0.00	4	34.28	34.20	-4	6,154	-0.06%
2022/11/10	3	33.08	0	0.00	33.05	3	6,081	0.05%
2022/11/09	1	33.45	0	0.00	33.45	1	6,120	0.02%
2022/11/08	11	33.42	0	0.00	33.45	11	6,181	0.18%
2022/11/07	0	0.00	4	33.70	33.60	-4	6,252	-0.06%
2022/11/02	0	0.00	5	33.00	33.00	-5	6,321	-0.08%
2022/11/01	2.4	33.05	2	33.25	33.05	0.4	6,326	0.01%
2022/10/31	0	0.00	3	32.40	32.30	-3	6,311	-0.05%
2022/10/28	7	32.49	0	0.00	32.40	7	6,352	0.11%
2022/10/27	0	0.00	13	32.79	33.05	-13	6,348	-0.20%
2022/10/25	3	31.98	0	0.00	32.10	3	6,335	0.05%
2022/10/24	1	32.15	2	32.20	32.00	-1	6,318	-0.02%
2022/10/21	16	32.00	0	0.00	32.00	16	6,274	0.25%
2022/10/20	4	32.43	0	0.00	32.80	4	6,191	0.06%
2022/10/19	17.1	33.79	0	0.00	33.50	17.1	6,021	0.28%
2022/10/18	3	34.03	0	0.00	33.95	3	6,068	0.05%
2022/10/17	23	34.01	0	0.00	34.00	23	6,113	0.38%
2022/10/14	1	34.05	0	0.00	34.10	1	6,106	0.02%
2022/10/13	6	34.25	0	0.00	34.05	6	6,135	0.10%
2022/10/12	0	0.00	2	35.15	34.85	-2	6,108	-0.03%
2022/10/11	1	34.35	0	0.00	34.55	1	6,132	0.02%
2022/10/07	9	35.40	0	0.00	35.25	9	6,118	0.15%
2022/10/06	2	35.95	0	0.00	35.80	2	6,159	0.03%
2022/10/05	0	0.00	2	36.05	35.70	-2	6,143	-0.03%
2022/10/04	22	35.26	0	0.00	35.35	22	6,091	0.36%
2022/10/03	3.1	35.00	0	0.00	35.00	3.1	6,085	0.05%
2022/09/29	2	36.10	0	0.00	36.40	2	6,023	0.03%
2022/09/28	5	36.61	2	36.15	36.30	3	5,964	0.05%
2022/09/27	1	36.95	1	36.90	37.05	0	5,867	0.00%
2022/09/26	11.3	36.95	8	37.29	36.95	3.3	5,802	0.06%
2022/09/23	9	37.72	9	37.97	37.35	0	5,675	0.00%
2022/09/22	3	38.35	4	38.91	38.80	-1	5,493	-0.02%
2022/09/21	4	39.61	3	39.25	39.25	1	5,417	0.02%
2022/09/20	3	39.52	13	39.67	39.60	-10	5,266	-0.19%
2022/09/19	3	39.00	3.1	39.39	39.45	-0.1	5,117	0.00%
2022/09/16	4	38.75	11	38.89	39.50	-7	4,957	-0.14%
2022/09/15	26	38.55	26.2	38.85	38.40	-0.2	4,576	0.00%
2022/09/14	0	0.00	13	37.08	37.70	-13	4,040	-0.32%
2022/09/13	2	35.83	10	35.82	35.95	-8	3,724	-0.21%
2022/09/08	0	0.00	2	34.75	34.90	-2	3,747	-0.05%
2022/09/07	7	34.16	2	34.30	34.15	5	3,737	0.13%
2022/09/05	2	34.70	2	34.95	34.65	0	3,731	0.00%
2022/09/02	2	34.80	0	0.00	34.80	2	3,767	0.05%
2022/09/01	2	34.80	0	0.00	35.00	2	3,754	0.05%
2022/08/31	0	0.00	2	35.40	35.45	-2	3,747	-0.05%
2022/08/29	4.1	34.63	10	34.60	34.55	-5.9	3,733	-0.16%
2022/08/26	0	0.00	2	35.30	35.35	-2	3,729	-0.05%
2022/08/25	2	35.05	0	0.00	35.15	2	3,749	0.05%
2022/08/23	2	34.90	0	0.00	34.90	2	4,007	0.05%
2022/08/22	6	35.15	6	35.20	35.20	0	4,064	0.00%
2022/08/17	0	0.00	2	35.50	35.60	-2	4,128	-0.05%
2022/08/16	0	0.00	2	35.40	35.50	-2	4,111	-0.05%
2022/08/12	0	0.00	2	35.25	35.20	-2	4,089	-0.05%
2022/08/11	0	0.00	2	34.80	34.75	-2	4,032	-0.05%
2022/08/10	4	34.38	0	0.00	34.50	4	4,014	0.10%
2022/08/09	12	34.54	0	0.00	34.55	12	4,035	0.30%
2022/08/04	0.1	34.70	0	0.00	34.50	0.1	4,021	0.00%
2022/08/03	0	0.00	1	35.55	35.75	-1	3,969	-0.03%
2022/08/01	0	0.00	23	35.72	36.10	-23	3,941	-0.58%
2022/07/29	0	0.00	1	35.40	35.45	-1	3,918	-0.03%
2022/07/22	2	35.55	0	0.00	35.60	2	3,851	0.05%
2022/07/21	0	0.00	2	36.10	36.15	-2	3,840	-0.05%
2022/07/20	9	36.17	5	36.25	35.80	4	3,799	0.11%
2022/07/19	16	36.73	2	36.65	36.65	14	3,781	0.37%
2022/07/18	0	0.00	3	36.48	36.60	-3	3,752	-0.08%
2022/07/15	1	36.35	3	36.17	36.30	-2	3,706	-0.05%
2022/07/14	0	0.00	24	35.93	36.05	-24	3,698	-0.65%
2022/07/12	12	35.06	13	35.05	34.90	-1	3,605	-0.03%
2022/07/11	24	35.82	0	0.00	35.60	24	3,595	0.67%
2022/07/08	1	36.15	39	35.86	36.10	-38	3,582	-1.06%
2022/07/06	7	34.82	0	0.00	34.70	7	3,468	0.20%
2022/07/05	0	0.00	5	35.40	35.45	-5	3,482	-0.14%
2022/07/04	0	0.00	40	35.19	34.80	-40	3,437	-1.16%
2022/07/01	16	34.35	1	34.85	34.25	15	3,466	0.43%
2022/06/30	14	35.39	1	35.15	35.40	13	3,467	0.37%
2022/06/29	19	35.75	0	0.00	35.65	19	3,500	0.54%
2022/06/28	5	35.70	0	0.00	35.70	5	3,479	0.14%
2022/06/27	0	0.00	68	35.65	35.70	-68	3,569	-1.91%
2022/06/24	0	0.00	2	35.50	35.45	-2	3,554	-0.06%
2022/06/23	0	0.00	2	35.15	35.10	-2	3,521	-0.06%
2022/06/22	0	0.00	4	34.40	34.45	-4	3,497	-0.11%
2022/06/21	0	0.00	164	34.68	34.95	-164	3,511	-4.67%	大賣/鉅額交易
2022/06/20	22	34.14	0	0.00	33.75	22	3,500	0.63%
2022/06/15	0	0.00	1	35.10	35.05	-1	3,443	-0.03%
2022/06/14	1	34.55	0	0.00	34.95	1	3,466	0.03%
2022/06/13	12	34.80	1	34.90	34.70	11	3,498	0.31%
2022/06/10	0	0.00	0.7	35.40	35.50	-0.7	3,485	-0.02%
2022/06/08	0	0.00	9	35.72	35.80	-9	3,487	-0.26%
2022/06/07	9	35.65	9	35.65	35.65	0	3,468	0.00%
2022/06/06	0	0.00	7	35.58	35.70	-7	3,470	-0.20%
2022/06/02	0	0.00	3	35.50	35.50	-3	3,526	-0.09%
2022/06/01	2	35.38	1	35.35	35.25	1	3,623	0.03%
2022/05/31	10	34.90	6	35.27	35.55	4	3,606	0.11%
2022/05/30	10	34.85	8	35.10	35.30	2	3,395	0.06%
2022/05/27	0	0.00	1	34.80	34.75	-1	3,357	-0.03%
2022/05/26	11	34.48	0	0.00	34.40	11	3,371	0.33%
2022/05/25	5	34.60	14.1	34.61	34.50	-9.1	3,454	-0.26%
2022/05/24	5	33.90	4	34.08	33.85	1	3,508	0.03%
2022/05/23	32	34.08	20	34.85	33.95	12	3,506	0.34%
2022/05/20	0	0.00	20	34.80	34.40	-20	3,522	-0.57%
2022/05/19	20	34.05	2	34.00	33.95	18	3,484	0.52%
2022/05/18	1	34.15	24	34.62	34.75	-23	3,484	-0.66%
2022/05/17	15	33.95	6	34.25	34.30	9	3,494	0.26%
2022/05/16	5	33.45	0	0.00	33.60	5	3,472	0.14%
2022/05/12	7	33.02	0	0.00	33.00	7	3,515	0.20%
2022/05/11	5	33.00	8	33.00	33.00	-3	3,504	-0.09%
2022/05/10	5	33.20	3	33.15	33.25	2	3,543	0.06%
2022/05/09	5	33.35	1	33.30	33.45	4	3,561	0.11%
2022/05/06	10	33.65	15	33.80	33.70	-5	3,626	-0.14%
2022/05/05	0	0.00	11	34.05	34.30	-11	3,729	-0.29%
2022/05/04	7	33.71	0	0.00	33.70	7	3,737	0.19%
2022/04/28	2	33.35	0	0.00	33.50	2	3,881	0.05%
2022/04/27	10.1	33.35	0	0.00	33.40	10.1	3,860	0.26%
2022/04/26	30	33.90	10	34.00	33.95	20	3,837	0.52%
2022/04/25	33.2	33.83	52	33.89	33.80	-18.8	3,857	-0.49%
2022/04/22	0.2	34.35	0	0.00	34.40	0.2	3,817	0.01%
2022/04/21	7	34.43	1	34.40	34.55	6	3,847	0.16%
2022/04/20	2	34.10	0	0.00	34.15	2	3,889	0.05%
2022/04/19	6	34.22	0	0.00	34.05	6	3,882	0.15%
2022/04/18	4	34.05	4	34.10	34.05	0	3,924	0.00%
2022/04/15	5	34.32	0	0.00	34.25	5	3,938	0.13%
2022/04/14	5	34.95	0	0.00	34.75	5	3,966	0.13%
2022/04/13	0	0.00	2	34.95	34.80	-2	4,006	-0.05%
2022/04/11	27	34.43	0	0.00	34.40	27	4,054	0.67%
2022/04/08	1	35.00	0	0.00	35.00	1	4,056	0.02%
2022/04/07	29	35.02	2	35.25	34.95	27	4,116	0.66%
2022/04/06	20	35.40	0	0.00	35.65	20	4,126	0.48%
2022/04/01	9	35.74	5	35.85	35.90	4	4,226	0.09%
2022/03/31	4	35.65	0	0.00	35.45	4	4,354	0.09%
2022/03/30	5	35.45	0	0.00	35.30	5	4,321	0.12%
2022/03/29	6	34.73	0	0.00	34.60	6	4,231	0.14%
2022/03/28	3	34.68	0	0.00	34.85	3	4,227	0.07%
2022/03/25	1	34.80	0	0.00	34.85	1	4,247	0.02%
2022/03/24	5	35.01	0	0.00	35.05	5	4,304	0.12%
2022/03/23	6	35.46	0	0.00	35.50	6	4,354	0.14%
2022/03/22	1	35.40	0	0.00	35.55	1	4,369	0.02%
2022/03/21	0	0.00	2	35.55	35.60	-2	4,402	-0.05%
2022/03/18	3	35.25	3	35.10	35.00	0	4,448	0.00%
2022/03/17	10	35.20	4	35.13	35.00	6	4,474	0.13%
2022/03/14	5	34.60	4	34.78	35.05	1	4,982	0.02%
2022/03/11	5	34.45	0	0.00	34.50	5	5,019	0.10%
2022/03/10	0	0.00	2	34.65	34.80	-2	5,074	-0.04%
2022/03/08	2	34.00	0	0.00	34.00	2	5,077	0.04%
2022/03/07	4	34.06	0	0.00	34.20	4	5,080	0.08%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/03/02	3	35.42	1	35.50	35.40	2	5,195	0.04%
2022/03/01	0	0.00	2	35.50	35.65	-2	5,198	-0.04%
2022/02/25	1	35.00	70	35.18	35.60	-69	5,207	-1.32%
2022/02/24	4	35.15	0	0.00	35.05	4	5,142	0.08%
2022/02/23	3	35.75	4	35.78	35.70	-1	5,087	-0.02%
2022/02/22	4	35.78	0	0.00	35.80	4	5,118	0.08%
2022/02/21	0	0.00	11	36.23	36.40	-11	5,111	-0.22%
2022/02/18	2	36.00	0	0.00	35.95	2	5,107	0.04%
2022/02/17	0	0.00	3	36.28	36.30	-3	5,115	-0.06%
2022/02/16	0	0.00	1	35.65	35.60	-1	5,102	-0.02%
2022/02/15	3	35.25	0	0.00	35.15	3	5,129	0.06%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/11	5	35.76	0	0.00	35.75	5	5,191	0.10%
2022/02/09	0	0.00	0.1	36.35	36.35	-0.1	5,230	0.00%
2022/02/08	0	0.00	4	36.35	36.35	-4	5,239	-0.08%
2022/02/07	0	0.00	4.1	36.10	36.10	-4.1	5,196	-0.08%
2022/01/26	0	0.00	2	34.70	34.55	-2	5,093	-0.04%
2022/01/25	1.1	34.52	5	34.50	34.55	-3.9	5,130	-0.08%
2022/01/21	0	0.00	16	35.35	35.45	-16	5,139	-0.31%
2022/01/20	0	0.00	10	35.53	35.45	-10	5,107	-0.20%
2022/01/19	3	35.35	0	0.00	35.35	3	5,164	0.06%
2022/01/18	0	0.00	7	35.89	35.95	-7	5,156	-0.14%
2022/01/17	2	35.35	0	0.00	35.40	2	5,154	0.04%
2022/01/14	4	35.50	0	0.00	35.40	4	5,163	0.08%
2022/01/12	0	0.00	21	35.97	36.00	-21	5,146	-0.41%
2022/01/11	10	35.30	7	35.30	35.90	3	5,132	0.06%
2022/01/10	2	35.25	0	0.00	35.30	2	5,111	0.04%
2022/01/04	5	35.70	10	35.95	35.90	-5	5,108	-0.10%
2022/01/03	2	36.03	0	0.00	35.85	2	5,109	0.04%
2021/12/30	1	36.10	0	0.00	36.10	1	5,105	0.02%
2021/12/29	2	36.18	1	36.35	36.55	1	5,126	0.02%
2021/12/28	11	36.56	8	36.95	36.65	3	5,134	0.06%
2021/12/27	2	36.90	18	37.11	37.20	-16	5,044	-0.32%
2021/12/24	0	0.00	8	36.08	36.05	-8	4,997	-0.16%
2021/12/23	5	35.97	1	36.05	35.80	4	5,072	0.08%
2021/12/22	2	35.80	0	0.00	35.90	2	5,202	0.04%
2021/12/20	8	35.59	0	0.00	35.50	8	5,264	0.15%
2021/12/17	10	36.15	0	0.00	36.15	10	5,281	0.19%
2021/12/16	0	0.00	4	35.55	35.55	-4	5,262	-0.08%
2021/12/15	4	35.73	2	35.65	35.70	2	5,344	0.04%
2021/12/14	1	35.65	10	36.08	35.85	-9	5,397	-0.17%
2021/12/13	5	36.15	2	36.45	36.10	3	5,381	0.06%
2021/12/10	6	35.85	0	0.00	35.85	6	5,435	0.11%
2021/12/09	28	36.17	15	36.56	36.55	13	5,388	0.24%
2021/12/08	1	35.20	5	35.06	35.20	-4	5,085	-0.08%
2021/12/06	15	34.06	16	34.85	34.85	-1	5,066	-0.02%
2021/12/02	14	33.65	31	33.96	34.10	-17	5,200	-0.33%
2021/12/01	21	33.56	0	0.00	33.65	21	5,197	0.40%
2021/11/30	2	33.83	1	34.05	33.50	1	5,160	0.02%
2021/11/29	1	34.00	6	34.15	34.00	-5	5,045	-0.10%
2021/11/26	7	34.39	5	34.60	34.40	2	5,029	0.04%
2021/11/24	0	0.00	2	35.05	35.10	-2	5,171	-0.04%
2021/11/23	1	34.65	0	0.00	34.50	1	5,182	0.02%
2021/11/22	2	34.55	0	0.00	34.80	2	5,264	0.04%
2021/11/19	10	34.34	2	34.35	34.30	8	5,307	0.15%
2021/11/18	36	34.60	15	34.50	34.50	21	5,349	0.39%
2021/11/17	14	34.71	12	34.45	34.45	2	5,361	0.04%
2021/11/15	1	34.80	0	0.00	35.05	1	5,536	0.02%
2021/11/12	14	34.55	16	34.46	34.45	-2	5,749	-0.03%
2021/11/11	11	34.39	0	0.00	34.30	11	5,810	0.19%
2021/11/10	41.1	34.85	3	34.80	34.80	38.1	5,841	0.65%
2021/11/09	1	35.05	3	35.12	35.20	-2	5,850	-0.03%
2021/11/08	0	0.00	2	34.68	34.80	-2	5,916	-0.03%
2021/11/05	2	34.25	0.1	34.30	34.15	1.9	5,890	0.03%
2021/11/04	2	34.50	0	0.00	34.35	2	5,911	0.03%
2021/11/03	2	34.50	0	0.00	34.50	2	5,919	0.03%
2021/11/02	1	34.70	0	0.00	34.50	1	5,933	0.02%
2021/11/01	1	34.25	0	0.00	34.45	1	5,893	0.02%
2021/10/29	5	34.22	0	0.00	34.10	5	5,891	0.08%
2021/10/27	6	34.58	1	34.75	34.55	5	5,852	0.09%
2021/10/22	0	0.00	1	35.05	34.85	-1	5,840	-0.02%
2021/10/21	2	35.15	0	0.00	35.20	2	5,829	0.03%
2021/10/19	1	35.10	0	0.00	34.90	1	5,772	0.02%
2021/10/15	1	34.80	3	34.53	34.85	-2	5,770	-0.03%
2021/10/13	1	33.80	0	0.00	33.85	1	5,867	0.02%
2021/10/12	1	33.85	0	0.00	33.95	1	5,830	0.02%
2021/10/08	1	34.45	0	0.00	34.40	1	5,813	0.02%
2021/10/07	20	34.10	2	34.45	34.90	18	5,867	0.31%
2021/10/06	10.1	34.36	7	34.10	34.10	3.1	5,881	0.05%
2021/10/05	6	34.45	7.7	34.13	34.20	-1.7	5,836	-0.03%
2021/10/04	46	35.23	0	0.00	34.65	46	5,850	0.79%
2021/10/01	4	35.00	0	0.00	35.00	4	5,851	0.07%
2021/09/30	2	35.33	0	0.00	35.50	2	5,747	0.03%
2021/09/29	9.1	35.24	0	0.00	35.25	9.1	5,680	0.16%
2021/09/28	3	36.25	1	35.90	35.90	2	5,564	0.04%
2021/09/24	0	0.00	1	36.05	35.60	-1	5,567	-0.02%
2021/09/22	5.1	35.62	0	0.00	35.40	5.1	5,509	0.09%
2021/09/17	1	36.15	0	0.00	36.15	1	5,446	0.02%
2021/09/16	1.1	36.73	1	36.40	36.40	0.1	5,456	0.00%
2021/09/15	3	36.88	0	0.00	37.00	3	5,567	0.05%
2021/09/14	1	36.95	3	37.25	37.35	-2	5,544	-0.04%
2021/09/10	1	36.05	0	0.00	36.25	1	5,560	0.02%
2021/09/09	1	36.10	0	0.00	36.25	1	5,878	0.02%
2021/09/08	7.1	35.94	0	0.00	35.80	7.1	5,826	0.12%
2021/09/07	2	36.75	0	0.00	36.65	2	5,733	0.03%
2021/09/06	1	37.05	0	0.00	36.90	1	5,753	0.02%
2021/09/03	0.2	37.05	3	37.10	37.05	-2.8	5,756	-0.05%
2021/09/02	3	36.92	0	0.00	36.80	3	5,747	0.05%
2021/09/01	3	37.03	0	0.00	37.05	3	5,735	0.05%
2021/08/31	4	36.74	0	0.00	37.25	4	5,739	0.07%
2021/08/30	7	36.91	2.2	37.02	37.05	4.8	5,668	0.08%
2021/08/27	0	0.00	9	38.11	38.15	-9	5,597	-0.16%
2021/08/26	7.4	37.51	0	0.00	37.50	7.4	5,564	0.13%
2021/08/25	2	37.68	1.5	37.98	37.95	0.5	5,540	0.01%
2021/08/24	8.1	37.92	2	38.23	37.60	6.1	5,472	0.11%
2021/08/23	1	37.90	4	38.04	38.05	-3	5,436	-0.06%
2021/08/20	2.8	37.78	0	0.00	37.55	2.8	5,522	0.05%
2021/08/19	10	38.03	1.7	38.25	37.60	8.3	5,620	0.15%
2021/08/18	5.2	37.33	0.7	37.91	37.80	4.5	5,554	0.08%
2021/08/17	7.1	38.65	41	38.74	38.40	-33.9	5,420	-0.63%
2021/08/16	11.1	39.52	181	39.55	39.15	-169.9	5,337	-3.18%	大賣/鉅額交易
2021/08/13	21	40.43	6.1	40.52	40.30	14.9	5,353	0.28%
2021/08/12	10.1	40.75	45	41.05	40.65	-34.9	5,414	-0.64%
2021/08/11	5	41.66	5.4	41.82	41.80	-0.4	5,363	-0.01%
2021/08/10	13	41.97	11.7	41.66	41.65	1.3	5,456	0.02%
2021/08/09	2	42.58	9.7	42.54	42.50	-7.7	5,608	-0.14%
2021/08/06	2	43.25	0.2	43.45	43.10	1.8	5,689	0.03%
2021/08/05	3	43.57	0	0.00	43.60	3	5,835	0.05%
2021/08/04	1	43.60	0.1	43.80	43.75	1	6,077	0.02%
2021/08/03	3	43.42	1	43.65	43.90	2	6,281	0.03%
2021/08/02	2	43.28	3	43.75	44.20	-1	6,363	-0.02%
2021/07/30	4.1	43.26	1.4	43.41	43.10	2.7	6,426	0.04%
2021/07/28	2.1	43.64	0	0.00	43.60	2.1	6,811	0.03%
2021/07/26	6.6	44.35	10	44.60	44.30	-3.4	7,167	-0.05%
2021/07/23	1	44.40	4	44.65	44.45	-3	7,452	-0.04%
2021/07/22	0	0.00	1	44.05	44.05	-1	7,643	-0.01%
2021/07/21	11	44.01	13	43.90	43.80	-2	7,805	-0.03%
2021/07/20	3.1	44.12	0	0.00	43.85	3.1	7,942	0.04%
2021/07/19	13	44.33	12	44.48	45.00	1	8,125	0.01%
2021/07/16	15	44.90	6	45.13	45.15	9	8,566	0.11%
2021/07/15	2	44.03	1	44.20	44.30	1	8,998	0.01%
2021/07/14	5	44.16	2	43.97	43.85	3	9,886	0.03%
2021/07/13	6	44.94	4	45.15	44.55	2	10,139	0.02%
2021/07/12	3	44.62	3	44.82	44.80	0	10,396	0.00%
2021/07/09	4.1	44.40	0	0.00	44.70	4.1	10,836	0.04%
2021/07/08	4	44.89	0	0.00	45.15	4	10,863	0.04%
2021/07/07	5	45.26	55	45.11	45.00	-50	10,870	-0.46%
2021/07/02	5	45.61	12	45.36	45.45	-7	10,992	-0.06%
2021/06/30	0	0.00	0.5	46.66	46.75	-0.5	10,959	0.00%
2021/06/29	1	46.30	0	0.00	46.60	1	11,003	0.01%
2021/06/25	1.5	47.52	0	0.00	47.35	1.5	11,196	0.01%
2021/06/24	0	0.00	8.2	47.36	47.45	-8.2	11,235	-0.07%
2021/06/23	1	46.00	0	0.00	46.00	1	11,152	0.01%
2021/06/22	7	45.06	2	45.00	44.95	5	11,173	0.04%
2021/06/21	1	44.55	1	45.30	44.30	0	11,334	0.00%
2021/06/18	2.2	44.56	0	0.00	44.45	2.2	11,309	0.02%
2021/06/17	1	45.20	1	45.30	45.30	0	11,002	0.00%
2021/06/16	1	45.50	0	0.00	45.50	1	11,021	0.01%
2021/06/15	3	45.62	0	0.00	45.65	3	11,061	0.03%
2021/06/11	2	46.30	1	47.00	46.35	1	11,112	0.01%
2021/06/10	1	46.50	1	46.60	46.50	0	11,116	0.00%
2021/06/04	0	0.00	1	47.80	47.65	-1	11,091	-0.01%
2021/06/03	0	0.00	1	48.40	48.00	-1	11,101	-0.01%
2021/06/02	1	47.50	1	48.05	48.20	0	11,144	0.00%
2021/05/31	1	47.30	0.5	46.65	46.65	0.5	11,201	0.00%
2021/05/28	2	48.35	2	48.35	47.40	0	11,297	0.00%
2021/05/27	1	46.90	1	46.85	47.15	0	11,207	0.00%
2021/05/26	1	46.40	0	0.00	46.25	1	11,197	0.01%
2021/05/25	1	46.20	1	45.40	46.30	0	11,152	0.00%
2021/05/19	0	0.00	5	43.80	43.55	-5	11,092	-0.05%
2021/05/18	4	42.70	4	43.28	43.75	0	11,075	0.00%
2021/05/13	0	0.00	6	43.21	43.90	-6	10,697	-0.06%
2021/05/12	10	45.97	9	47.75	45.00	1	10,559	0.01%
2021/05/11	7	49.18	18	48.83	48.60	-11	10,379	-0.11%
2021/05/10	5	51.60	2	51.40	51.50	3	10,201	0.03%
2021/05/07	1.5	50.57	0	0.00	51.00	1.5	10,178	0.01%
2021/05/06	3	50.05	4	50.18	50.70	-1	10,138	-0.01%
2021/05/05	10.3	50.20	10	49.76	49.50	0.3	9,970	0.00%
2021/05/04	6	52.82	4	50.95	51.10	2	9,745	0.02%
2021/05/03	3	53.13	34	52.62	52.50	-31	9,553	-0.32%
2021/04/29	16	53.95	8	54.14	54.10	8	9,387	0.09%
2021/04/28	3	55.30	80	55.18	55.50	-77	9,117	-0.84%
2021/04/27	10	55.97	4	55.90	56.10	6	9,030	0.07%
2021/04/26	13	56.78	6	56.98	57.00	7	8,914	0.08%
2021/04/23	12	55.89	18.1	56.08	56.30	-6.1	8,784	-0.07%
2021/04/22	8	57.36	41	58.09	56.10	-33	8,588	-0.38%
2021/04/21	31	56.96	46	56.97	57.10	-15	8,128	-0.18%
2021/04/20	59	56.91	73	57.45	56.50	-14	7,741	-0.18%
2021/04/19	26.1	53.72	12.1	53.82	53.80	14	6,858	0.20%
2021/04/16	22	51.00	14.1	51.51	51.70	7.9	6,557	0.12%
2021/04/15	86	49.94	98	51.05	51.20	-12	6,355	-0.19%
2021/04/14	6	47.82	4	47.85	48.15	2	5,976	0.03%
2021/04/13	0	0.00	1	47.80	47.30	-1	6,072	-0.02%
2021/04/12	3	47.85	1	47.65	47.80	2	6,202	0.03%
2021/04/09	55	47.51	55	48.01	48.00	0	6,238	0.00%
2021/04/08	7	46.69	2	47.05	46.95	5	6,166	0.08%
2021/04/07	2	47.30	3	47.05	47.30	-1	6,163	-0.02%
2021/04/06	1	47.45	0	0.00	47.30	1	6,151	0.02%
2021/04/01	5	47.65	1	48.00	47.45	4	6,115	0.07%
2021/03/31	4	47.75	3	47.97	48.20	1	6,045	0.02%
2021/03/30	6	46.63	1	47.40	47.50	5	5,882	0.08%
2021/03/29	1	46.55	1	47.00	47.00	0	5,788	0.00%
2021/03/26	15	45.82	1	46.00	45.45	14	5,754	0.24%
2021/03/25	7	45.55	1	46.05	45.75	6	5,709	0.11%
2021/03/24	5	46.24	2	45.60	46.40	3	5,620	0.05%
2021/03/23	12	44.93	1	44.80	44.75	11	5,436	0.20%
2021/03/22	2	44.28	2	44.58	44.55	0	5,468	0.00%
2021/03/19	12	44.20	0	0.00	44.20	12	5,493	0.22%
2021/03/18	0	0.00	10	45.02	45.00	-10	5,476	-0.18%
2021/03/17	1	44.90	0	0.00	44.70	1	5,413	0.02%
2021/03/15	2.1	43.90	0	0.00	44.15	2.1	5,446	0.04%
2021/03/12	18	43.81	0	0.00	44.00	18	5,608	0.32%
2021/03/11	10	43.85	1	44.10	43.85	9	5,662	0.16%
2021/03/10	32	43.57	0	0.00	43.65	32	5,681	0.56%
2021/03/09	0	0.00	1	43.50	43.60	-1	5,722	-0.02%
2021/03/05	5	43.05	1	43.20	42.95	4	5,802	0.07%
2021/03/04	1	44.25	1	43.85	43.55	0	5,959	0.00%
2021/03/03	0	0.00	5	44.09	43.85	-5	5,920	-0.08%
2021/03/02	1	43.05	0	0.00	42.40	1	5,874	0.02%
2021/02/26	5	43.23	21	43.31	43.15	-16	5,890	-0.27%
2021/02/25	1	44.60	0	0.00	44.45	1	5,794	0.02%
2021/02/24	20.1	44.59	3	44.45	44.40	17.1	5,882	0.29%
2021/02/23	13	44.03	3	44.57	44.65	10	6,035	0.17%
2021/02/22	23	43.39	3	43.33	43.60	20	6,028	0.33%
2021/02/19	22.1	42.79	1	42.75	42.55	21.1	6,085	0.35%
2021/02/18	40	43.06	60	43.05	43.30	-20	6,145	-0.33%
2021/02/17	0	0.00	2	42.53	42.70	-2	6,144	-0.03%
2021/02/05	1	41.55	0	0.00	41.80	1	6,269	0.02%
2021/02/02	0	0.00	5	42.05	42.25	-5	6,570	-0.08%
2021/01/29	1	40.10	0	0.00	39.95	1	6,608	0.02%
2021/01/25	0.1	41.70	0	0.00	42.00	0.1	6,666	0.00%
2021/01/20	1	41.70	2	41.95	41.60	-1	6,659	-0.02%
2021/01/19	0	0.00	1	42.90	43.20	-1	6,574	-0.02%
2021/01/18	1	42.05	0	0.00	42.35	1	6,533	0.02%
2021/01/15	0	0.00	1	43.20	43.05	-1	6,497	-0.02%
2021/01/14	1	42.75	0	0.00	43.10	1	6,468	0.02%
2021/01/13	1	43.45	1	43.70	43.30	0	6,412	0.00%
2021/01/08	1	43.55	1	43.20	43.60	0	6,269	0.00%
2021/01/07	0	0.00	1	42.45	42.85	-1	6,170	-0.02%
2021/01/06	2	41.55	32	40.94	41.35	-30	6,075	-0.49%
2021/01/05	4.2	43.05	0	0.00	42.80	4.2	5,880	0.07%
2021/01/04	1	43.20	1	43.85	44.40	0	5,711	0.00%
2020/12/31	1	43.80	2	44.08	44.05	-1	5,632	-0.02%
2020/12/29	0	0.00	2	43.50	43.35	-2	5,619	-0.04%
2020/12/28	6	43.74	0	0.00	43.60	6	5,671	0.11%
2020/12/24	0	0.00	1	43.65	43.50	-1	5,697	-0.02%
2020/12/23	0	0.00	1	43.60	43.35	-1	5,735	-0.02%
2020/12/22	22.1	43.72	5	44.00	43.05	17.1	5,733	0.30%
2020/12/21	0	0.00	6	44.54	44.65	-6	5,756	-0.10%
2020/12/18	37	45.15	0	0.00	45.10	37	5,733	0.65%
2020/12/17	1	45.70	3	45.38	45.50	-2	5,731	-0.03%
2020/12/16	2	45.30	5	45.40	45.70	-3	5,727	-0.05%
2020/12/15	6	44.54	0.4	45.03	44.80	5.6	5,641	0.10%
2020/12/14	11	44.23	1	45.40	45.15	10	5,592	0.18%
2020/12/11	0	0.00	2	44.20	44.35	-2	5,524	-0.04%
2020/12/10	0.1	44.80	0.2	44.65	44.80	-0.1	5,539	0.00%
2020/12/09	3	45.08	2	45.40	45.30	1	5,503	0.02%
2020/12/08	2	44.45	6	45.09	45.45	-4	5,469	-0.07%
2020/12/07	2	43.75	0	0.00	43.80	2	5,351	0.04%
2020/12/03	1	42.70	1	43.20	43.30	0	5,370	0.00%
2020/12/02	25	43.49	0	0.00	43.20	25	5,391	0.46%
2020/12/01	0	0.00	6	43.60	43.50	-6	5,425	-0.11%
2020/11/30	6	43.08	0	0.00	42.50	6	5,374	0.11%
2020/11/26	6	43.34	2	43.25	43.20	4	5,288	0.08%
2020/11/25	20.1	43.05	1.1	42.73	43.00	19	5,393	0.35%
2020/11/24	1	42.80	5.5	42.93	42.75	-4.5	5,366	-0.08%
2020/11/23	30	43.43	2.5	43.59	43.30	27.6	5,316	0.52%
2020/11/20	2.1	42.95	66	42.82	43.25	-63.9	5,180	-1.23%
2020/11/19	15	41.57	62	41.58	41.80	-47	4,947	-0.95%
2020/11/18	5	41.00	0	0.00	41.05	5	4,859	0.10%
2020/11/17	10	40.08	1	40.10	40.35	9	4,780	0.19%
2020/11/16	5	40.00	5	39.99	39.95	0	4,811	0.00%
2020/11/13	21	40.99	21	40.70	39.95	0	4,820	0.00%
2020/11/12	1	40.05	3	39.80	39.90	-2	4,745	-0.04%
2020/11/11	0	0.00	6	39.58	40.00	-6	4,888	-0.12%
2020/11/10	10	38.45	0	0.00	38.60	10	4,971	0.20%
2020/11/09	15	38.55	19	38.50	38.60	-4	5,060	-0.08%
2020/11/06	0	0.00	12	38.30	38.25	-12	5,078	-0.24%
2020/11/05	0	0.00	1	37.90	38.00	-1	5,174	-0.02%
2020/11/04	0	0.00	1	37.45	37.50	-1	5,080	-0.02%
2020/11/02	1	35.95	0	0.00	36.05	1	5,117	0.02%
2020/10/30	1	36.00	0	0.00	36.10	1	5,225	0.02%
2020/10/26	2	37.30	1	37.35	37.25	1	5,348	0.02%
2020/10/23	10	36.63	0	0.00	36.75	10	5,346	0.19%
2020/10/21	10	36.75	0	0.00	36.85	10	5,463	0.18%
2020/10/19	0	0.00	15	36.95	37.05	-15	5,553	-0.27%
2020/10/15	0	0.00	1	36.90	36.60	-1	5,670	-0.02%
2020/10/14	12	37.09	0	0.00	37.10	12	5,719	0.21%
2020/10/13	2	36.98	0	0.00	37.20	2	5,812	0.03%
2020/10/12	15	37.25	0	0.00	37.70	15	5,962	0.25%
2020/10/08	43	37.89	0	0.00	37.85	43	6,042	0.71%
2020/10/06	7	37.94	0	0.00	38.00	7	6,125	0.11%
2020/10/05	0.7	37.90	17	37.90	37.90	-16.3	6,147	-0.27%
2020/09/29	10	37.10	1	37.30	37.20	9	6,259	0.14%
2020/09/28	15	36.67	0	0.00	36.70	15	6,259	0.24%
2020/09/25	10	36.00	0	0.00	36.00	10	6,273	0.16%
2020/09/24	107	36.43	1	36.90	35.70	106	6,256	1.69%	大買/鉅額交易
2020/09/23	1	36.80	4	37.04	37.30	-3	6,213	-0.05%
2020/09/22	1.1	37.06	1	37.45	37.05	0.1	6,199	0.00%
2020/09/21	1.2	38.13	6	37.93	38.00	-4.9	6,198	-0.08%
2020/09/18	31	37.62	0	0.00	37.70	31	6,209	0.50%
2020/09/17	20	37.83	0	0.00	37.90	20	6,204	0.32%
2020/09/15	0.8	38.25	0	0.00	38.50	0.8	6,224	0.01%
2020/09/14	0	0.00	1	37.80	37.80	-1	6,212	-0.02%
2020/09/08	0	0.00	1.5	37.43	37.50	-1.5	6,182	-0.02%
2020/09/07	0	0.00	16	36.92	37.25	-16	6,152	-0.26%
2020/09/04	4	35.60	4	36.05	36.10	0	6,136	0.00%
2020/09/03	0	0.00	2	36.03	35.85	-2	6,096	-0.03%
2020/09/02	33	35.91	0	0.00	35.90	33	6,043	0.55%
2020/09/01	1	36.15	1	36.40	36.40	0	6,018	0.00%
2020/08/31	5	37.33	0	0.00	36.00	5	5,954	0.08%
2020/08/27	0	0.00	5	37.15	37.30	-5	5,819	-0.09%
2020/08/25	0	0.00	15	37.67	37.65	-15	5,843	-0.26%
2020/08/24	0	0.00	30	37.45	37.65	-30	6,080	-0.49%
2020/08/21	10	38.00	0	0.00	38.10	10	6,084	0.16%
2020/08/20	5	36.96	15.2	37.16	37.45	-10.2	6,072	-0.17%
2020/08/19	1	38.50	0	0.00	38.40	1	5,995	0.02%
2020/08/18	5	38.80	3	38.50	39.00	2	5,938	0.03%
2020/08/17	51	38.89	14.3	38.92	38.75	36.7	5,860	0.63%
2020/08/14	18	38.51	2.2	38.60	38.65	15.8	5,618	0.28%
2020/08/13	0	0.00	2	37.10	37.75	-2	5,386	-0.04%
2020/08/12	0	0.00	5	37.20	36.35	-5	5,277	-0.09%
2020/08/11	5	36.60	0	0.00	36.65	5	5,220	0.10%
2020/08/05	0	0.00	2	36.00	35.90	-2	5,015	-0.04%
2020/08/03	0	0.00	1	33.90	33.60	-1	4,841	-0.02%
2020/07/29	1	34.00	0	0.00	33.65	1	4,862	0.02%
2020/07/27	0	0.00	1	34.30	34.00	-1	4,975	-0.02%
2020/07/23	0	0.00	14	35.38	35.00	-14	5,072	-0.28%
2020/07/22	1	35.60	1	35.60	35.65	0	5,096	0.00%
2020/07/21	2	35.65	7	35.69	35.55	-5	5,052	-0.10%
2020/07/20	1	35.05	1	35.00	35.05	0	5,070	0.00%
2020/07/17	1	36.45	0	0.00	35.70	1	5,023	0.02%
2020/07/16	7	37.27	0	0.00	37.00	7	4,973	0.14%
2020/07/15	4.5	36.18	0	0.00	36.35	4.5	4,823	0.09%
2020/07/14	3	35.68	2	35.60	35.55	1	4,782	0.02%
2020/07/13	1	35.75	0	0.00	35.55	1	4,758	0.02%
2020/07/10	1	35.40	0	0.00	35.50	1	4,728	0.02%
2020/07/09	0	0.00	2	35.90	36.00	-2	4,714	-0.04%
2020/07/08	4	35.68	0	0.00	36.00	4	4,653	0.09%
2020/07/07	1	35.25	0	0.00	35.15	1	4,545	0.02%
2020/07/03	1	34.85	0	0.00	34.95	1	4,557	0.02%
2020/07/02	0	0.00	10	34.20	35.15	-10	4,612	-0.22%
2020/06/30	1	33.70	2	33.88	33.75	-1	4,590	-0.02%
2020/06/29	1	33.90	0	0.00	33.95	1	4,602	0.02%
2020/06/23	3	34.35	0	0.00	34.70	3	4,680	0.06%
2020/06/22	2	34.65	20	34.50	34.60	-18	4,693	-0.38%
2020/06/19	2	35.00	0	0.00	35.00	2	4,719	0.04%
2020/06/18	2	35.48	0	0.00	35.10	2	4,715	0.04%
2020/06/17	12.4	35.71	3	35.90	35.70	9.4	4,735	0.20%
2020/06/16	4	34.40	0	0.00	34.15	4	4,763	0.08%
2020/06/11	2	34.73	0	0.00	34.70	2	5,094	0.04%
2020/06/10	0	0.00	1	35.55	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	5	35.20	35.40	-5	5,202	-0.10%
2020/06/08	0	0.00	11	35.20	35.20	-11	5,290	-0.21%
2020/06/05	1	34.95	12	34.75	34.75	-11	5,287	-0.21%
2020/06/03	0	0.00	2	34.43	34.60	-2	5,331	-0.04%
2020/06/02	7	34.00	0	0.00	33.80	7	5,305	0.13%
2020/06/01	2	34.23	4	34.00	33.75	-2	5,302	-0.04%
2020/05/28	4	33.60	0	0.00	33.55	4	5,041	0.08%
2020/05/27	1	33.60	17	33.78	34.00	-16	5,029	-0.32%
2020/05/26	0	0.00	3	33.42	33.80	-3	5,065	-0.06%
2020/05/25	1	32.10	0	0.00	32.50	1	5,049	0.02%
2020/05/22	8	32.98	0	0.00	32.55	8	5,050	0.16%
2020/05/21	2	33.60	0	0.00	33.80	2	5,024	0.04%
2020/05/20	2	33.00	6	33.58	33.70	-4	5,007	-0.08%
2020/05/19	0	0.00	10	33.20	33.30	-10	4,972	-0.20%
2020/05/18	0	0.00	2	32.48	32.25	-2	4,934	-0.04%
2020/05/15	1	32.10	5	31.80	31.80	-4	4,908	-0.08%
2020/05/14	25	32.09	0	0.00	32.00	25	4,866	0.51%
2020/05/13	1	33.05	0	0.00	33.05	1	4,782	0.02%
2020/05/11	1	33.85	1	34.20	33.85	0	4,722	0.00%
2020/05/08	6	33.94	0	0.00	33.85	6	4,701	0.13%
2020/05/05	0	0.00	2	34.80	34.55	-2	4,627	-0.04%
2020/05/04	0	0.00	4	34.38	34.10	-4	4,569	-0.09%
2020/04/30	0	0.00	2	34.75	34.55	-2	4,501	-0.04%
2020/04/29	0	0.00	7	34.53	34.50	-7	4,405	-0.16%
2020/04/28	16	33.91	7	34.04	34.55	9	4,379	0.21%
2020/04/27	3	32.70	21	31.93	32.80	-18	4,385	-0.41%
2020/04/24	9	30.69	7	31.10	30.60	2	4,282	0.05%
2020/04/23	25	30.90	10	31.10	30.85	15	4,231	0.35%
2020/04/21	5	32.10	0	0.00	31.80	5	4,150	0.12%
2020/04/20	3	33.00	1	32.85	32.75	2	4,102	0.05%
2020/04/17	0	0.00	5	33.35	33.10	-5	4,100	-0.12%
2020/04/15	2	33.15	0	0.00	33.40	2	3,986	0.05%
2020/04/14	11	33.09	10	33.35	33.30	1	3,956	0.03%
2020/04/10	0	0.00	5	32.30	32.55	-5	3,896	-0.13%
2020/04/09	1	32.65	0	0.00	32.10	1	3,878	0.03%
2020/04/08	0	0.00	12	32.47	32.60	-12	3,826	-0.31%
2020/04/07	1	31.05	2	31.38	31.40	-1	3,764	-0.03%
2020/04/06	3	29.92	0	0.00	30.05	3	3,697	0.08%
2020/03/31	1.1	31.59	0	0.00	30.80	1.1	3,591	0.03%
2020/03/27	6.1	31.45	4	31.19	31.00	2.1	3,489	0.06%
2020/03/26	12	31.02	1	31.40	31.00	11	3,437	0.32%
2020/03/25	0	0.00	1	31.20	31.55	-1	3,491	-0.03%
2020/03/24	2	30.43	6	30.92	30.70	-4	3,435	-0.12%
2020/03/23	0	0.00	17.3	29.85	29.60	-17.3	3,401	-0.51%
2020/03/20	6	30.33	7	30.41	30.25	-1	3,357	-0.03%
2020/03/19	2	31.48	7	30.43	29.70	-5	3,219	-0.16%
2020/03/18	20	33.05	6	33.00	33.00	14	3,094	0.45%
2020/03/17	2	33.33	9	33.11	33.00	-7	3,023	-0.23%
2020/03/16	1	35.50	1	35.40	34.90	0	2,921	0.00%
2020/03/13	1.3	34.96	2	34.90	36.00	-0.7	2,853	-0.03%
2020/03/12	0	0.00	2	37.73	37.85	-2	2,743	-0.07%
2020/03/11	1	37.55	2	37.60	38.00	-1	2,632	-0.04%
2020/03/09	0	0.00	2	38.00	38.10	-2	2,568	-0.08%
2020/03/03	0	0.00	2	39.05	39.10	-2	2,520	-0.08%
2020/03/02	2	38.50	0	0.00	39.00	2	2,519	0.08%
2020/02/27	0	0.00	2	39.10	39.55	-2	2,620	-0.08%
2020/02/25	7	38.66	1	38.65	38.70	6	2,585	0.23%
2020/02/24	2.1	38.86	2	38.90	38.90	0.1	2,600	0.00%
2020/02/21	1	39.20	10	39.25	39.15	-9	2,615	-0.34%
2020/02/20	6	39.16	0	0.00	39.10	6	2,680	0.22%
2020/02/17	0	0.00	2	39.55	39.45	-2	2,819	-0.07%
2020/02/14	1	39.90	18	39.81	39.95	-17	2,899	-0.59%
2020/02/13	1	39.65	0	0.00	39.55	1	3,163	0.03%
2020/02/11	1	39.35	0	0.00	39.30	1	3,238	0.03%
2020/02/10	1	39.25	0	0.00	39.40	1	3,239	0.03%
2020/02/07	1	39.60	0	0.00	39.60	1	3,261	0.03%
2020/02/06	0	0.00	5	40.10	40.00	-5	3,273	-0.15%
2020/02/05	4	39.35	8	39.63	39.95	-4	3,292	-0.12%
2020/02/04	2	39.48	5	39.65	39.60	-3	3,293	-0.09%
2020/02/03	1	38.65	1	39.10	39.35	0	3,314	0.00%
2020/01/31	20	39.14	5	39.70	39.35	15	3,313	0.45%
2020/01/30	2	40.05	0	0.00	39.10	2	3,309	0.06%
2020/01/20	1	42.00	0	0.00	42.25	1	3,203	0.03%
2020/01/14	0	0.00	1	42.35	42.20	-1	3,354	-0.03%
2020/01/13	0	0.00	1	42.25	42.40	-1	3,406	-0.03%
2020/01/10	0	0.00	1	41.60	41.75	-1	3,562	-0.03%
2020/01/08	1	41.10	0	0.00	41.05	1	3,823	0.03%
2020/01/06	1	41.40	4	41.70	41.40	-3	3,994	-0.08%
2019/12/26	0	0.00	1	42.10	42.10	-1	4,186	-0.02%
2019/12/24	1	42.10	0	0.00	42.00	1	4,413	0.02%
2019/12/23	5	42.68	0	0.00	42.45	5	4,491	0.11%
2019/12/19	1	42.30	1	42.05	42.20	0	4,446	0.00%
2019/12/18	1	42.35	1	42.40	42.25	0	4,593	0.00%
2019/12/17	3	42.15	0	0.00	42.30	3	4,627	0.06%
2019/12/16	1	42.00	0	0.00	42.00	1	4,631	0.02%
2019/12/13	9	42.04	1	41.80	41.65	8	4,676	0.17%
2019/12/12	2	41.15	0	0.00	41.65	2	4,648	0.04%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	1	40.50	1	40.80	40.85	0	4,698	0.00%
2019/12/06	0	0.00	2	41.35	41.40	-2	4,681	-0.04%
2019/12/04	1	41.30	0	0.00	41.35	1	4,709	0.02%
2019/12/03	1	40.85	1	41.05	41.40	0	4,746	0.00%
2019/11/29	0	0.00	4	41.70	41.60	-4	4,782	-0.08%
2019/11/28	0	0.00	5	42.05	42.00	-5	4,904	-0.10%
2019/11/27	6	41.94	5	42.05	42.00	1	5,085	0.02%
2019/11/26	6	41.95	0	0.00	41.85	6	5,132	0.12%
2019/11/22	1	42.15	1	42.40	42.20	0	5,197	0.00%
2019/11/21	3	41.95	0	0.00	41.85	3	5,305	0.06%
2019/11/19	2	42.20	1	42.40	42.45	1	5,580	0.02%
2019/11/18	0.1	42.90	0	0.00	42.80	0.1	5,521	0.00%
2019/11/14	2	42.83	1	43.10	42.95	1	5,468	0.02%
2019/11/13	0.1	43.60	0	0.00	43.35	0.1	5,403	0.00%
2019/11/12	6	44.28	2	44.23	44.00	4	5,374	0.07%
2019/11/11	2	47.20	0	0.00	46.95	2	5,134	0.04%
2019/11/08	0	0.00	1	48.25	48.35	-1	5,129	-0.02%
2019/11/07	0	0.00	1	48.15	48.20	-1	5,170	-0.02%
2019/11/06	1	48.50	2	48.33	48.30	-1	5,175	-0.02%
2019/11/05	0	0.00	1	48.10	48.20	-1	5,166	-0.02%
2019/11/04	0	0.00	1	48.10	48.25	-1	5,203	-0.02%
2019/11/01	3	47.88	0	0.00	48.20	3	5,230	0.06%
2019/10/31	0	0.00	1	48.20	47.85	-1	5,258	-0.02%
2019/10/30	2	47.95	2	47.95	48.00	0	5,276	0.00%
2019/10/28	3	47.85	6	47.74	47.55	-3	5,312	-0.06%
2019/10/25	0	0.00	1	47.90	47.70	-1	5,313	-0.02%
2019/10/24	1	47.75	2	47.98	48.00	-1	5,323	-0.02%
2019/10/23	0	0.00	6	47.72	47.90	-6	5,337	-0.11%
2019/10/22	1	47.50	4	48.18	47.80	-3	5,320	-0.06%
2019/10/21	0	0.00	1	48.55	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	5	48.40	48.70	-5	5,261	-0.10%
2019/10/17	0	0.00	1	48.00	48.15	-1	5,135	-0.02%
2019/10/16	4	47.58	7	47.30	47.95	-3	5,045	-0.06%
2019/10/15	10	46.90	18	46.65	46.60	-8	4,906	-0.16%
2019/10/14	0	0.00	3	45.77	46.05	-3	4,817	-0.06%
2019/10/09	1	44.95	3	45.18	44.90	-2	4,743	-0.04%
2019/10/08	5	45.25	0	0.00	45.15	5	4,756	0.11%
2019/10/07	3	45.13	9	45.52	45.35	-6	4,751	-0.13%
2019/10/04	1	45.15	10	45.32	45.45	-9	4,737	-0.19%
2019/10/03	22	44.81	8	45.01	45.00	14	4,717	0.30%
2019/10/02	0	0.00	1	45.70	45.85	-1	4,638	-0.02%
2019/10/01	14	46.09	11.1	45.88	46.15	2.9	4,620	0.06%
2019/09/27	10	46.13	44	46.01	45.80	-34	4,558	-0.75%
2019/09/26	20	45.30	1	45.20	45.10	19	4,414	0.43%
2019/09/25	0	0.00	1	44.95	45.00	-1	4,333	-0.02%
2019/09/24	28	45.30	1	45.40	44.65	27	4,339	0.62%
2019/09/23	3	44.98	41	44.94	45.00	-38	4,302	-0.88%
2019/09/20	0	0.00	6	44.32	44.40	-6	4,202	-0.14%
2019/09/19	10	44.45	10	44.15	44.50	0	4,148	0.00%
2019/09/18	20	44.60	1	44.70	44.60	19	4,143	0.46%
2019/09/17	10	44.30	1	44.60	44.40	9	4,110	0.22%
2019/09/16	1	44.15	10	44.25	44.25	-9	4,158	-0.22%
2019/09/12	1	44.25	6	44.12	44.15	-5	4,115	-0.12%
2019/09/11	3	43.85	1.1	43.87	44.00	1.9	4,103	0.05%
2019/09/10	12	44.05	0	0.00	43.95	12	4,084	0.29%
2019/09/09	10	43.80	2	43.90	43.80	8	4,057	0.20%
2019/09/05	5	43.90	3	43.95	43.70	2	4,098	0.05%
2019/09/04	4	43.30	0	0.00	43.50	4	4,089	0.10%
2019/09/03	0	0.00	7	43.54	43.45	-7	4,087	-0.17%
2019/09/02	3	44.53	56	44.22	44.05	-53	4,061	-1.31%
2019/08/30	5	43.99	75	43.64	44.00	-70	3,937	-1.78%
2019/08/29	0	0.00	2	43.03	43.00	-2	3,771	-0.05%
2019/08/28	0	0.00	1	42.95	43.00	-1	3,712	-0.03%
2019/08/27	2	42.93	24	43.18	43.00	-22	3,669	-0.60%
2019/08/26	7	42.81	12	42.99	42.60	-5	3,526	-0.14%
2019/08/23	14	42.43	15	42.58	42.50	-1	3,394	-0.03%
2019/08/22	15	41.12	6	40.93	41.30	9	3,183	0.28%
2019/08/21	2	39.80	0	0.00	40.00	2	3,179	0.06%
2019/08/20	1	39.90	0	0.00	39.85	1	3,193	0.03%
2019/08/16	20	39.75	0	0.00	40.10	20	3,219	0.62%
2019/08/15	0.3	40.15	4	40.05	40.10	-3.8	3,211	-0.12%
2019/08/14	0	0.00	7	40.31	40.15	-7	3,248	-0.22%
2019/08/13	10	40.40	7	40.44	40.25	3	3,256	0.09%
2019/08/12	0	0.00	9	40.13	40.00	-9	3,229	-0.28%
2019/08/06	0	0.00	5	38.79	38.75	-5	3,254	-0.15%
2019/08/02	11	39.05	5	39.00	39.00	6	3,267	0.18%
2019/08/01	1	39.65	3	39.60	39.55	-2	3,315	-0.06%
2019/07/31	2	40.05	2	39.95	40.40	0	3,327	0.00%
2019/07/30	0	0.00	4	40.08	40.15	-4	3,299	-0.12%
2019/07/29	3	40.00	0	0.00	40.00	3	3,334	0.09%
2019/07/25	0	0.00	6	40.05	40.10	-6	3,322	-0.18%
2019/07/23	0	0.00	1	39.50	39.65	-1	3,402	-0.03%
2019/07/22	2	39.50	0	0.00	39.45	2	3,403	0.06%
2019/07/18	3	40.25	2	40.18	40.20	1	3,544	0.03%
2019/07/17	10	40.25	0	0.00	40.30	10	3,573	0.28%
2019/07/16	10	40.55	2	40.63	40.55	8	3,634	0.22%
2019/07/15	0	0.00	1	40.65	40.65	-1	3,711	-0.03%
2019/07/12	4	40.75	4	40.70	40.65	0	3,804	0.00%
2019/07/10	1	40.30	2	40.30	40.25	-1	3,878	-0.03%
2019/07/09	2	39.95	0	0.00	40.05	2	3,918	0.05%
2019/07/08	1	40.00	0	0.00	40.20	1	3,957	0.03%
2019/07/04	3	40.33	0	0.00	40.35	3	4,027	0.07%
2019/07/02	0.3	40.05	3	40.05	40.00	-2.7	4,035	-0.07%
2019/07/01	0	0.00	8	40.00	39.90	-8	4,041	-0.20%
2019/06/28	4	40.30	1	40.25	40.10	3	4,031	0.07%
2019/06/27	10	40.75	2	40.73	40.70	8	4,021	0.20%
2019/06/24	4	40.70	0	0.00	40.80	4	4,043	0.10%
2019/06/21	0	0.00	6	40.50	40.55	-6	4,072	-0.15%
2019/06/18	14	39.70	0	0.00	39.80	14	4,034	0.35%
2019/06/17	0	0.00	1	39.45	39.50	-1	4,040	-0.02%
2019/06/14	1	39.15	2	39.15	39.30	-1	4,044	-0.02%
2019/06/12	1	39.50	0	0.00	39.55	1	4,083	0.02%
2019/05/31	0.1	40.15	0	0.00	40.10	0.1	3,899	0.00%
2019/05/30	0	0.00	5	40.15	40.05	-5	3,877	-0.13%
2019/05/29	0	0.00	1	39.65	39.60	-1	3,889	-0.03%
2019/05/27	0	0.00	5	40.05	40.00	-5	3,864	-0.13%
2019/05/24	0	0.00	1	39.70	39.40	-1	3,855	-0.03%
2019/05/23	6	39.70	0	0.00	39.85	6	3,854	0.16%
2019/05/22	10	40.26	0	0.00	40.15	10	3,830	0.26%
2019/05/21	1	40.10	17	40.55	40.65	-16	3,842	-0.42%
2019/05/20	0.1	39.45	1	39.45	39.35	-0.9	3,766	-0.02%
2019/05/17	1	39.10	0	0.00	38.65	1	3,753	0.03%
2019/05/16	3	38.80	0	0.00	38.65	3	3,756	0.08%
2019/05/15	2	39.00	0	0.00	39.00	2	3,749	0.05%
2019/05/14	8	38.66	0	0.00	38.75	8	3,736	0.21%
2019/05/13	5	39.05	0	0.00	39.10	5	3,689	0.14%
2019/05/09	2	40.00	0	0.00	39.95	2	3,642	0.05%
2019/05/08	0	0.00	15	40.35	40.65	-15	3,564	-0.42%
2019/05/06	12	40.73	10	41.15	40.80	2	3,461	0.06%
2019/05/02	12	41.53	0	0.00	41.45	12	3,385	0.35%
2019/04/30	28	41.30	0	0.00	41.25	28	3,366	0.83%
2019/04/29	11	41.60	14.5	41.56	41.60	-3.5	3,305	-0.10%
2019/04/26	10	40.70	2.5	40.76	41.00	7.5	3,252	0.23%
2019/04/23	10	41.00	10	41.00	41.00	0	3,036	0.00%
2019/04/22	12	41.04	0	0.00	41.00	12	2,998	0.40%
2019/04/19	21	41.28	0	0.00	41.20	21	2,929	0.72%
2019/04/18	21	41.02	2	41.03	41.05	19	2,856	0.67%
2019/04/17	1	41.00	0	0.00	41.15	1	2,785	0.04%
2019/04/16	2	40.98	0	0.00	41.00	2	2,720	0.07%
2019/04/12	1	41.50	0	0.00	41.50	1	2,632	0.04%
2019/04/11	2	42.15	0	0.00	42.05	2	2,596	0.08%
2019/04/10	0	0.00	2	42.35	42.55	-2	2,562	-0.08%
2019/04/03	0	0.00	10.2	41.51	41.70	-10.2	2,564	-0.40%
2019/04/02	1	41.50	1	41.55	41.45	0	2,592	0.00%
2019/03/28	0	0.00	1	41.10	41.40	-1	2,748	-0.04%
2019/03/26	2	41.68	16	41.55	41.65	-14	2,711	-0.52%
2019/03/25	1	41.80	0	0.00	42.20	1	2,660	0.04%
2019/03/20	1	43.40	0	0.00	43.55	1	2,637	0.04%
2019/03/19	2	43.20	0	0.00	43.25	2	2,627	0.08%
2019/03/18	0	0.00	2	42.90	43.15	-2	2,616	-0.08%
2019/03/15	1	42.20	10	42.80	43.00	-9	2,610	-0.34%
2019/03/14	5	42.75	0	0.00	42.85	5	2,477	0.20%
2019/03/06	1	43.05	0	0.00	43.10	1	2,789	0.04%
2019/03/04	1	43.00	1	43.70	43.55	0	2,839	0.00%
2019/02/26	0	0.00	1	44.60	44.05	-1	2,770	-0.04%
2019/02/22	0	0.00	3	43.30	43.40	-3	2,728	-0.11%
2019/02/21	2	43.00	0	0.00	43.05	2	2,729	0.07%
2019/02/20	0	0.00	2	43.40	43.25	-2	2,753	-0.07%
2019/02/18	0	0.00	1	42.70	42.55	-1	2,803	-0.04%
2019/02/15	2	42.55	1	42.45	42.40	1	2,825	0.04%
2019/02/13	2	44.03	0	0.00	43.65	2	3,041	0.07%
2019/02/12	0.3	44.20	1	44.20	44.20	-0.7	3,174	-0.02%
2019/01/29	0.3	42.90	0	0.00	42.90	0.3	3,105	0.01%
2019/01/25	0	0.00	4	42.80	42.80	-4	3,106	-0.13%
2019/01/17	0	0.00	1	42.80	42.80	-1	3,237	-0.03%
2019/01/15	0	0.00	1	42.75	42.95	-1	3,317	-0.03%
2019/01/14	1	42.10	0	0.00	42.15	1	3,303	0.03%
2019/01/11	2	42.85	3	42.55	42.55	-1	3,343	-0.03%
2019/01/09	0	0.00	0.3	42.75	42.65	-0.3	3,376	-0.01%
2019/01/07	0	0.00	5	42.01	41.90	-5	3,428	-0.15%
2019/01/02	2	40.20	0	0.00	40.20	2	3,626	0.06%
2018/12/28	0	0.00	1	41.05	40.85	-1	3,646	-0.03%
2018/12/27	0	0.00	1	40.55	40.55	-1	3,679	-0.03%
2018/12/26	3	40.02	0	0.00	40.15	3	3,712	0.08%
2018/12/25	1	40.15	0	0.00	40.30	1	3,694	0.03%
2018/12/22	0	0.00	1	40.85	41.00	-1	3,697	-0.03%
2018/12/21	14	40.20	1	40.40	40.00	13	3,756	0.35%
2018/12/20	0	0.00	2	43.10	43.10	-2	3,600	-0.06%
2018/12/19	0	0.00	1	43.00	43.05	-1	3,587	-0.03%
2018/12/17	0	0.00	2	42.95	43.00	-2	3,651	-0.05%
2018/12/14	1	42.10	1	42.35	42.90	0	3,681	0.00%
2018/12/13	0	0.00	3	42.50	43.00	-3	3,694	-0.08%
2018/12/06	1	42.00	0	0.00	41.75	1	3,784	0.03%
2018/12/04	0	0.00	1	43.35	43.40	-1	3,811	-0.03%
2018/11/30	0	0.00	1	42.35	42.50	-1	3,790	-0.03%
2018/11/22	0	0.00	1	40.35	40.30	-1	3,685	-0.03%
2018/11/19	1	40.05	0	0.00	40.00	1	3,757	0.03%
2018/11/16	0	0.00	5	39.94	40.45	-5	3,768	-0.13%
2018/11/14	1	38.95	1	38.95	39.10	0	3,785	0.00%
2018/11/13	10.3	38.06	0	0.00	39.20	10.3	3,790	0.27%
2018/11/12	18	39.53	6	38.99	39.10	12	3,715	0.32%
2018/11/09	7	41.61	4	41.43	41.50	3	3,620	0.08%
2018/11/05	1	42.80	0	0.00	43.50	1	3,752	0.03%
2018/11/01	1	43.05	0	0.00	43.50	1	3,890	0.03%
2018/10/31	0	0.00	1	43.05	43.55	-1	4,011	-0.02%
2018/10/25	0	0.00	22	41.80	41.80	-22	4,162	-0.53%
2018/10/24	0	0.00	1	42.00	42.50	-1	4,211	-0.02%
2018/10/19	2	42.28	0	0.00	42.50	2	4,270	0.05%
2018/10/18	1	42.90	0	0.00	42.80	1	4,251	0.02%
2018/10/17	5	43.00	5	43.18	43.30	0	4,266	0.00%
2018/10/16	1	42.55	0	0.00	42.65	1	4,240	0.02%
2018/10/15	4	42.95	0	0.00	42.60	4	4,238	0.09%
2018/10/12	3	43.28	0	0.00	43.60	3	4,205	0.07%
2018/10/11	1	42.75	6	42.93	43.35	-5	4,201	-0.12%
2018/10/09	2	45.25	1	45.65	45.60	1	4,095	0.02%
2018/10/05	4	45.61	0	0.00	45.70	4	4,128	0.10%
2018/10/04	2	46.85	0	0.00	46.30	2	4,180	0.05%
2018/10/02	1	47.30	5	47.30	47.30	-4	4,181	-0.10%
2018/09/27	0	0.00	5	47.75	48.45	-5	4,159	-0.12%
2018/09/26	0	0.00	1	47.80	47.80	-1	4,112	-0.02%
2018/09/25	2	48.18	0	0.00	48.10	2	4,137	0.05%
2018/09/18	3	47.80	5	47.45	47.90	-2	4,085	-0.05%
2018/09/17	3	47.08	3	47.08	47.30	0	4,055	0.00%
2018/09/14	0	0.00	1	47.20	47.20	-1	4,064	-0.02%
2018/09/12	0	0.00	1	46.70	46.55	-1	4,045	-0.02%
2018/09/11	1	45.70	5	46.14	46.45	-4	4,063	-0.10%
2018/09/10	5	45.91	1	46.05	45.85	4	4,137	0.10%
2018/09/07	2.1	46.27	5	46.52	46.65	-2.9	4,176	-0.07%
2018/09/06	0	0.00	1	46.90	46.65	-1	4,185	-0.02%
2018/09/05	2	46.40	0	0.00	46.15	2	4,179	0.05%
2018/09/04	0	0.00	5	47.01	47.05	-5	4,238	-0.12%
2018/09/03	6	46.77	2	46.88	46.95	4	4,257	0.09%
2018/08/31	2	45.83	0	0.00	46.90	2	4,244	0.05%
2018/08/29	1	45.90	0	0.00	46.10	1	4,254	0.02%
2018/08/28	0	0.00	1	46.30	46.35	-1	4,274	-0.02%
2018/08/27	4	45.58	0	0.00	45.50	4	4,280	0.09%
2018/08/24	5	45.67	0	0.00	45.50	5	4,282	0.12%
2018/08/22	2	46.63	0	0.00	46.60	2	4,375	0.05%
2018/08/21	0	0.00	2	47.25	47.45	-2	4,141	-0.05%
2018/08/16	2	45.80	6	45.81	47.05	-4	4,166	-0.10%
2018/08/15	1	46.30	0	0.00	46.25	1	4,205	0.02%
2018/08/14	2	46.80	3	47.30	47.25	-1	4,240	-0.02%
2018/08/13	9	47.73	15	47.87	47.25	-6	4,268	-0.14%
2018/08/10	0	0.00	1	49.00	49.10	-1	4,196	-0.02%
2018/08/09	0	0.00	1	49.00	49.00	-1	4,209	-0.02%
2018/08/08	6	49.00	0	0.00	49.05	6	4,280	0.14%
2018/08/07	2	49.10	15.3	49.53	49.45	-13.3	4,302	-0.31%
2018/08/06	7	48.15	7	48.03	48.80	0	4,227	0.00%
2018/08/03	1	46.80	0	0.00	47.05	1	4,065	0.02%
2018/08/02	2	46.98	0	0.00	46.80	2	4,066	0.05%
2018/08/01	0	0.00	1	47.45	47.45	-1	4,041	-0.02%
2018/07/31	0	0.00	1	47.05	47.30	-1	4,018	-0.02%
2018/07/30	1	46.90	2	46.80	47.00	-1	3,983	-0.03%
2018/07/27	0	0.00	2	46.75	46.85	-2	3,963	-0.05%
2018/07/24	0.2	45.80	1	45.65	45.80	-0.9	3,938	-0.02%
2018/07/18	2	45.65	0	0.00	45.65	2	3,938	0.05%
2018/07/17	1	44.90	2	45.00	45.30	-1	3,917	-0.03%
2018/07/13	2	44.18	0	0.00	44.40	2	3,966	0.05%
2018/07/12	1	45.45	0	0.00	46.00	1	3,931	0.03%
2018/07/05	0	0.00	2	45.25	45.35	-2	3,842	-0.05%
2018/07/04	12	45.51	0	0.00	45.55	12	3,880	0.31%
2018/07/03	2	44.70	0	0.00	44.70	2	3,942	0.05%
2018/07/02	0	0.00	1	45.25	45.25	-1	3,954	-0.03%
2018/06/29	0	0.00	9	44.99	45.85	-9	3,974	-0.23%
2018/06/28	0	0.00	10	44.55	44.65	-10	3,980	-0.25%
2018/06/27	1	44.60	0	0.00	44.60	1	4,038	0.02%
2018/06/26	1	45.00	0	0.00	44.60	1	4,180	0.02%
2018/06/22	0	0.00	10	45.20	45.10	-10	4,295	-0.23%
2018/06/21	5	45.28	0	0.00	45.20	5	4,335	0.12%
2018/06/20	2	45.50	0	0.00	45.55	2	4,379	0.05%
2018/06/19	1	45.35	0	0.00	45.10	1	4,403	0.02%
2018/06/14	0	0.00	12	47.10	46.70	-12	4,342	-0.28%
2018/06/13	0	0.00	2	47.50	47.50	-2	4,320	-0.05%
2018/06/12	0	0.00	1	47.65	47.85	-1	4,403	-0.02%
2018/06/08	0	0.00	10	46.95	46.95	-10	4,400	-0.23%
2018/06/07	0	0.00	1	46.75	47.15	-1	4,419	-0.02%
2018/06/05	2	46.08	0	0.00	46.25	2	4,422	0.05%
2018/06/01	0	0.00	1	45.15	45.25	-1	4,418	-0.02%
2018/05/31	6	44.93	0	0.00	45.60	6	4,426	0.14%
2018/05/30	1	45.10	1	44.95	44.95	0	4,338	0.00%
2018/05/25	2	45.75	0	0.00	45.85	2	4,427	0.05%
2018/05/24	1	46.60	0	0.00	46.10	1	4,470	0.02%
2018/05/23	0	0.00	1	46.50	46.60	-1	4,501	-0.02%
2018/05/22	1	46.65	1	46.55	46.60	0	4,522	0.00%
2018/05/21	10	45.49	2	45.50	45.60	8	4,511	0.18%
2018/05/18	0	0.00	1	44.70	44.85	-1	4,517	-0.02%
2018/05/17	1	44.45	1	45.05	44.85	0	4,645	0.00%
2018/05/16	7	44.14	1	44.50	44.50	6	4,687	0.13%
2018/05/15	3	44.93	0	0.00	45.00	3	4,683	0.06%
2018/05/14	2	46.15	1	46.10	45.90	1	4,768	0.02%
2018/05/10	7	46.00	0	0.00	46.00	7	4,760	0.15%
2018/05/08	10	46.15	0	0.00	46.20	10	4,832	0.21%
2018/05/07	4	46.50	0	0.00	46.40	4	4,859	0.08%
2018/05/04	3.3	46.72	0	0.00	46.65	3.3	4,880	0.07%
2018/05/03	10	47.25	0	0.00	47.00	10	4,893	0.20%
2018/05/02	5	47.80	0	0.00	47.35	5	4,913	0.10%
2018/04/27	1	47.10	0	0.00	47.20	1	4,920	0.02%
2018/04/26	1	47.50	1	47.25	47.05	0	4,953	0.00%
2018/04/20	3	47.57	1	47.90	47.90	2	5,112	0.04%
2018/04/19	1	48.15	0	0.00	48.15	1	5,112	0.02%
2018/04/18	2	47.50	0	0.00	47.20	2	5,086	0.04%
2018/04/16	0	0.00	1	47.95	47.95	-1	5,114	-0.02%
2018/04/11	1	48.15	0	0.00	48.05	1	5,262	0.02%
2018/04/09	10	47.70	2	47.73	48.05	8	5,268	0.15%
2018/04/03	0	0.00	3	46.67	46.70	-3	5,250	-0.06%
2018/04/02	1	47.00	2	46.75	46.80	-1	5,274	-0.02%
2018/03/31	5	47.02	0	0.00	47.05	5	5,295	0.09%
2018/03/30	10	47.18	0	0.00	47.05	10	5,263	0.19%
2018/03/29	1	47.00	0	0.00	47.35	1	5,203	0.02%
2018/03/27	2	48.68	1	48.75	48.60	1	5,003	0.02%
2018/03/26	2	48.73	0	0.00	49.00	2	4,977	0.04%
2018/03/23	1	49.05	0	0.00	49.25	1	4,943	0.02%
2018/03/21	2	49.50	0	0.00	49.50	2	4,887	0.04%
2018/03/20	0	0.00	3	49.95	50.10	-3	4,845	-0.06%
2018/03/16	0	50.50	0	0.00	50.10	0	4,849	0.00%
2018/03/15	0	0.00	1	50.40	50.40	-1	4,777	-0.02%
2018/03/12	2	50.10	1	50.40	50.30	1	4,801	0.02%
2018/03/09	1	49.20	0	0.00	49.25	1	4,817	0.02%
2018/03/08	0	0.00	1	49.15	49.20	-1	4,936	-0.02%
2018/03/07	2	49.20	0	0.00	49.05	2	4,983	0.04%
2018/03/05	1	49.10	0	0.00	49.10	1	5,177	0.02%
2018/03/01	2	50.00	0	0.00	50.00	2	5,257	0.04%
2018/02/26	3	50.73	0	0.00	50.50	3	5,222	0.06%
2018/02/23	1	50.10	3	50.37	50.40	-2	5,183	-0.04%
2018/02/22	1	49.45	3	50.30	49.60	-2	5,217	-0.04%
2018/02/21	0	50.80	3	50.00	50.00	-3	5,162	-0.06%
2018/02/12	0	0.00	5.1	48.83	48.95	-5.1	5,113	-0.10%
2018/02/09	16	47.25	6	47.40	47.40	10	5,109	0.20%
2018/02/08	3	48.80	0	0.00	49.00	3	5,034	0.06%
2018/02/07	1	49.30	0	0.00	49.10	1	5,038	0.02%
2018/02/06	9	49.67	1	50.00	49.40	8	5,004	0.16%
2018/02/02	2	51.30	0	0.00	51.30	2	4,943	0.04%
2018/01/31	3	50.80	0	0.00	50.80	3	4,930	0.06%
2018/01/30	4	51.30	2	51.25	51.10	2	4,856	0.04%
2018/01/29	2	51.20	0	0.00	51.60	2	4,824	0.04%
2018/01/26	1	51.40	0	0.00	51.50	1	4,775	0.02%
2018/01/25	1	51.40	1	51.90	51.90	0	4,727	0.00%
2018/01/24	1	51.40	0	0.00	51.60	1	4,704	0.02%
2018/01/23	1	51.60	0	0.00	51.70	1	4,688	0.02%
2018/01/19	0	0.00	1	52.50	52.20	-1	4,629	-0.02%
2018/01/18	1	52.60	0	0.00	52.40	1	4,583	0.02%
2018/01/17	1	52.40	0	0.00	52.60	1	4,528	0.02%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/15	1	51.70	1	51.80	51.60	0	4,386	0.00%
2018/01/11	0	0.00	0.2	51.50	51.30	-0.2	4,313	0.00%
2018/01/10	0	0.00	1	51.30	51.50	-1	4,289	-0.02%
2018/01/05	2	51.10	0	0.00	51.50	2	4,120	0.05%
2018/01/04	1	51.70	1	51.80	51.60	0	4,086	0.00%
2018/01/02	2	52.05	0	0.00	51.70	2	4,032	0.05%