正新 (2105)-永豐金-中盛券商分點個股進出

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
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
5,832張
產業
上市橡膠類股
968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-中盛券商分點個股進出

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-中盛券商分點個股進出
永豐金-中盛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
2023/10/27	0	0.00	2	43.95	43.95	-2	6,430	-0.03%
2023/10/26	5	43.88	2.3	44.13	43.85	2.7	6,457	0.04%
2023/10/25	1.1	43.99	12	44.02	44.00	-10.9	6,407	-0.17%
2023/10/24	1	42.80	1.3	42.95	43.00	-0.3	6,363	0.00%
2023/10/20	4.1	42.73	3	43.00	42.90	1.1	6,343	0.02%
2023/10/19	20	43.40	1	43.25	43.40	19	6,328	0.30%
2023/10/18	0	0.00	5.3	43.43	43.40	-5.3	6,305	-0.08%
2023/10/17	46	43.76	2.3	43.11	43.20	43.7	6,268	0.70%
2023/10/16	0.1	44.00	9	43.95	44.30	-8.9	6,264	-0.14%
2023/10/13	2.2	44.18	0	0.00	44.15	2.2	6,248	0.03%
2023/10/12	0	0.00	15.4	44.87	44.95	-15.4	6,237	-0.25%
2023/10/11	10	44.34	9.5	44.43	44.80	0.5	6,100	0.01%
2023/10/06	4	43.08	1	42.70	43.10	3	5,908	0.05%
2023/10/05	1	42.80	2	42.48	42.85	-1	5,915	-0.02%
2023/10/04	1	41.90	0	0.00	41.70	1	5,877	0.02%
2023/10/03	12	42.10	3	41.95	42.40	9	5,940	0.15%
2023/09/28	2	42.53	2	42.45	42.50	0	5,972	0.00%
2023/09/26	0.1	42.90	0	0.00	42.60	0.1	6,043	0.00%
2023/09/25	3	42.50	0	0.00	42.60	3	6,147	0.05%
2023/09/22	0	0.00	1.1	43.13	42.90	-1.1	6,185	-0.02%
2023/09/21	1.6	42.64	0	0.00	42.60	1.6	6,147	0.03%
2023/09/20	3.1	43.50	2	43.30	43.40	1.1	6,069	0.02%
2023/09/19	7	43.99	10	43.94	43.90	-3	6,058	-0.05%
2023/09/18	2	43.05	4.1	43.10	43.10	-2.1	5,931	-0.04%
2023/09/15	0	42.20	4	42.31	42.65	-4	5,870	-0.07%
2023/09/14	0	0.00	2	42.68	42.75	-2	5,794	-0.03%
2023/09/13	10	42.51	16.1	42.45	42.65	-6.1	5,816	-0.11%
2023/09/12	0.1	41.40	3	41.85	41.80	-3	5,928	-0.05%
2023/09/11	4	41.70	6.2	41.52	41.65	-2.2	5,984	-0.04%
2023/09/08	0.3	40.47	24.1	40.99	41.40	-23.8	5,956	-0.40%
2023/09/06	5	39.59	2	39.75	39.75	3	5,835	0.05%
2023/09/05	5	39.83	0	0.00	40.00	5	5,832	0.09%
2023/09/04	4	40.16	2.3	40.28	40.10	1.7	5,843	0.03%
2023/09/01	1	40.54	33	40.48	40.45	-32	5,794	-0.55%
2023/08/31	4	39.29	10	39.01	39.65	-6	5,662	-0.11%
2023/08/30	2	39.68	67	40.18	39.75	-65	5,531	-1.18%
2023/08/29	32	39.43	16.5	38.89	39.55	15.5	5,428	0.29%
2023/08/28	1.4	37.55	0	0.00	37.50	1.4	5,286	0.03%
2023/08/25	2	37.45	0	0.00	37.40	2	5,640	0.04%
2023/08/24	5.1	37.70	0.1	37.85	37.85	5	5,661	0.09%
2023/08/23	3	37.95	3.5	38.05	38.10	-0.5	5,674	-0.01%
2023/08/22	1.2	37.80	0	0.00	38.05	1.2	5,697	0.02%
2023/08/21	7.2	37.92	0	0.00	37.95	7.2	5,720	0.13%
2023/08/18	10	37.80	1	37.80	37.75	9	5,780	0.16%
2023/08/17	0	37.30	3	37.80	37.95	-3	5,839	-0.05%
2023/08/16	6	37.60	6	37.14	37.40	0	5,862	0.00%
2023/08/15	4.1	37.93	0	0.00	37.95	4.1	5,904	0.07%
2023/08/14	11	37.70	24.5	37.57	37.45	-13.5	5,955	-0.23%
2023/08/11	3	38.30	0	37.87	38.40	3	5,999	0.05%
2023/08/10	14.1	36.85	0	0.00	36.90	14.1	6,087	0.23%
2023/08/09	0.5	37.50	0	0.00	37.35	0.5	6,098	0.01%
2023/08/08	0	0.00	0	37.50	37.70	0	6,100	0.00%
2023/08/07	10	37.40	0	0.00	37.35	10	6,091	0.16%
2023/08/02	10	37.36	2	37.50	37.35	8	6,103	0.13%
2023/08/01	9.1	37.85	1.2	37.98	37.90	7.9	6,041	0.13%
2023/07/31	1.1	38.64	1	38.65	38.45	0.1	6,033	0.00%
2023/07/28	1.3	38.68	0	0.00	38.70	1.3	6,153	0.02%
2023/07/27	0.4	38.78	0.2	38.75	38.60	0.2	6,135	0.00%
2023/07/26	3	38.50	0	0.00	38.35	3	6,140	0.05%
2023/07/25	1	38.00	0.2	38.31	38.50	0.8	6,161	0.01%
2023/07/24	10	37.92	3.3	37.73	38.00	6.7	6,157	0.11%
2023/07/21	2	38.43	0	0.00	38.40	2	6,166	0.03%
2023/07/20	3	38.50	0	0.00	38.80	3	6,193	0.05%
2023/07/19	14.1	38.61	17	38.52	38.40	-2.9	6,171	-0.05%
2023/07/18	0	38.85	7	39.24	39.15	-7	6,127	-0.11%
2023/07/17	4	39.13	17	39.50	39.50	-13	6,114	-0.21%
2023/07/14	11	39.06	5	39.13	39.15	6	6,074	0.10%
2023/07/13	3.1	39.27	0	0.00	39.10	3.1	6,069	0.05%
2023/07/12	2	39.78	41	39.57	39.70	-39	6,059	-0.64%
2023/07/11	11	39.64	0	39.75	39.75	11	6,101	0.18%
2023/07/10	11	39.75	17.2	39.98	39.45	-6.2	6,112	-0.10%
2023/07/07	12	38.81	8	38.70	38.75	4	6,073	0.07%
2023/07/06	10	39.30	8	39.50	39.30	2	6,028	0.03%
2023/07/05	10.1	39.07	0	0.00	38.95	10.1	5,979	0.17%
2023/07/04	21.2	39.16	3	39.50	39.20	18.1	5,923	0.31%
2023/07/03	15.2	39.32	18.8	39.67	39.30	-3.6	5,856	-0.06%
2023/06/30	24.1	40.37	0	0.00	40.15	24.1	5,786	0.42%
2023/06/29	21	40.76	5	40.99	41.10	16	5,711	0.28%
2023/06/28	3	40.65	3	40.93	40.75	0	5,743	0.00%
2023/06/27	0	0.00	14	41.04	40.80	-14	5,768	-0.24%
2023/06/26	3	40.73	2	40.70	40.75	1	5,909	0.02%
2023/06/21	6.1	40.78	0	0.00	41.00	6.1	6,390	0.09%
2023/06/20	1	41.00	0	0.00	41.05	1	6,355	0.02%
2023/06/19	24	41.21	0	0.00	41.20	24	6,291	0.38%
2023/06/16	19.2	41.18	13.1	41.54	41.15	6.2	6,174	0.10%
2023/06/15	15	40.70	33	40.55	40.55	-18	5,878	-0.31%
2023/06/14	21	40.23	4.2	40.21	40.25	16.9	5,792	0.29%
2023/06/13	11	38.98	2.3	39.31	39.40	8.7	5,689	0.15%
2023/06/12	0	0.00	2	39.03	38.85	-2	5,626	-0.04%
2023/06/09	0	38.45	0.1	38.80	38.80	-0.1	5,604	0.00%
2023/06/08	5.2	38.43	26	38.42	38.55	-20.8	5,569	-0.37%
2023/06/07	11	38.95	10.1	38.95	38.85	1	5,560	0.02%
2023/06/06	1.2	38.51	0	0.00	38.70	1.2	5,546	0.02%
2023/06/05	6.1	38.98	11	38.90	38.80	-4.9	5,535	-0.09%
2023/06/02	8	39.00	3.1	38.72	39.10	4.9	5,501	0.09%
2023/06/01	5.2	37.94	0	0.00	37.85	5.2	5,443	0.10%
2023/05/31	23	39.27	0	39.85	39.00	23	5,339	0.43%
2023/05/30	1	39.95	12	39.83	39.80	-11	4,973	-0.22%
2023/05/29	1	39.60	1	39.60	39.60	0	4,950	0.00%
2023/05/26	2	39.55	1	39.60	39.50	1	4,994	0.02%
2023/05/25	2	39.78	0	0.00	39.90	2	4,979	0.04%
2023/05/24	11.2	39.52	8	39.68	39.80	3.2	4,942	0.06%
2023/05/23	1.2	39.93	2	40.03	39.95	-0.8	4,911	-0.02%
2023/05/22	1	40.40	4	40.38	40.50	-3	4,841	-0.06%
2023/05/19	3.2	40.14	13	40.16	40.15	-9.8	4,785	-0.21%
2023/05/18	3	39.90	1	40.00	40.00	2	4,717	0.04%
2023/05/17	2	39.68	16	39.60	39.80	-14	4,637	-0.30%
2023/05/16	5	39.54	5.4	39.51	39.75	-0.4	4,545	-0.01%
2023/05/15	0	0.00	0	38.85	38.90	0	4,385	0.00%
2023/05/12	8.1	38.45	0	0.00	38.50	8.1	4,346	0.19%
2023/05/11	8.1	38.45	0	0.00	38.55	8.1	4,328	0.19%
2023/05/10	1.1	38.27	3.4	38.53	38.70	-2.3	4,325	-0.05%
2023/05/09	10.2	38.41	2	38.35	38.40	8.2	4,345	0.19%
2023/05/08	0	38.49	8	38.52	38.60	-8	4,379	-0.18%
2023/05/05	1.3	38.63	13	38.81	38.40	-11.7	4,375	-0.27%
2023/05/04	15	38.78	16.1	38.75	38.80	-1.1	4,338	-0.03%
2023/05/03	0	37.79	0	0.00	37.85	0	4,181	0.00%
2023/05/02	0	37.73	0.5	38.00	37.95	-0.5	4,217	-0.01%
2023/04/28	0	37.60	7	37.76	37.80	-7	4,273	-0.16%
2023/04/27	0	0.00	5	37.34	37.50	-5	4,251	-0.12%
2023/04/26	0.1	36.93	0	0.00	37.10	0.1	4,243	0.00%
2023/04/25	4.2	37.06	13	37.19	36.95	-8.8	4,220	-0.21%
2023/04/24	0	0.00	3	37.02	37.15	-3	4,179	-0.07%
2023/04/21	0.6	36.91	1	36.90	36.90	-0.4	4,181	-0.01%
2023/04/20	3	36.90	0	0.00	36.90	3	4,174	0.07%
2023/04/19	1	37.20	11.1	37.49	37.40	-10.1	4,191	-0.24%
2023/04/18	6	37.50	0	0.00	37.40	6	4,153	0.14%
2023/04/17	4.1	37.80	14	37.80	37.90	-9.9	4,106	-0.24%
2023/04/14	0.1	38.15	3.7	37.99	38.00	-3.7	4,047	-0.09%
2023/04/13	1	37.30	1	37.70	37.30	0	3,959	0.00%
2023/04/12	7.2	37.67	7.2	37.72	37.75	0	3,885	0.00%
2023/04/11	0	0.00	0.1	37.17	37.10	-0.1	3,792	0.00%
2023/04/10	0.4	37.15	5.2	37.19	37.15	-4.8	3,765	-0.13%
2023/04/07	1.1	36.79	5.1	36.80	36.80	-4	3,711	-0.11%
2023/04/06	6.1	36.30	0	0.00	36.25	6.1	3,686	0.17%
2023/03/31	3	36.73	3.1	37.02	36.55	-0.1	3,645	0.00%
2023/03/30	3	36.50	0.1	36.55	36.55	3	3,557	0.08%
2023/03/29	0.5	36.50	1	35.95	36.55	-0.5	3,540	-0.01%
2023/03/28	7	36.08	6.5	36.00	35.95	0.5	3,482	0.01%
2023/03/27	10.1	37.02	10.1	36.96	36.20	0	3,425	0.00%
2023/03/24	49.1	37.70	33.1	37.79	37.65	16.1	3,235	0.50%
2023/03/23	0	0.00	0.1	34.85	34.95	-0.1	2,687	0.00%
2023/03/22	0	0.00	5	34.40	34.65	-5	2,670	-0.19%
2023/03/21	1.5	34.27	0	0.00	34.25	1.5	2,696	0.06%
2023/03/20	0	0.00	0.3	34.20	34.05	-0.3	2,691	-0.01%
2023/03/17	8	34.06	0	0.00	33.95	8	2,721	0.29%
2023/03/16	10	34.02	0	0.00	34.05	10	2,633	0.38%
2023/03/15	1	34.50	0	0.00	34.20	1	2,621	0.04%
2023/03/14	1	34.25	0	0.00	34.30	1	2,618	0.04%
2023/03/13	0	0.00	9	34.70	34.65	-9	2,609	-0.34%
2023/03/10	12	34.40	5	34.55	34.40	7	2,630	0.27%
2023/03/09	1.1	34.62	1	34.65	34.60	0.1	2,642	0.00%
2023/03/08	25	35.10	29	34.85	34.90	-4	2,690	-0.15%
2023/03/07	2	35.10	10	34.95	34.95	-8	2,691	-0.30%
2023/03/06	1	34.70	7.9	34.93	35.10	-6.9	2,698	-0.26%
2023/03/03	0	0.00	76	34.34	34.40	-76	2,662	-2.85%
2023/03/02	1	34.35	96	34.17	34.20	-95	2,681	-3.54%
2023/03/01	5	34.30	60	34.19	34.00	-55	2,684	-2.05%
2023/02/24	0	0.00	15	34.50	34.25	-15	2,630	-0.57%
2023/02/23	22.4	35.00	11	35.04	34.85	11.4	2,545	0.45%
2023/02/22	6.4	34.65	0	0.00	34.60	6.4	2,526	0.25%
2023/02/21	5.1	35.00	61	35.06	35.05	-55.9	2,524	-2.21%
2023/02/20	1	34.60	3	34.63	34.60	-2	2,503	-0.08%
2023/02/17	0	0.00	5	34.34	34.55	-5	2,533	-0.20%
2023/02/16	0	0.00	15	34.20	34.30	-15	2,585	-0.58%
2023/02/15	0	0.00	2	34.25	34.05	-2	2,635	-0.08%
2023/02/14	1	34.25	0	0.00	34.20	1	2,654	0.04%
2023/02/09	6	34.02	0	0.00	33.90	6	2,706	0.22%
2023/02/08	0	0.00	1	33.90	33.90	-1	2,696	-0.04%
2023/02/07	2	33.95	0	0.00	34.00	2	2,683	0.07%
2023/02/06	6	34.28	0	0.00	34.15	6	2,643	0.23%
2023/02/03	51	34.70	0	0.00	34.55	51	2,624	1.94%
2023/02/02	7	34.64	0	0.00	34.65	7	2,648	0.26%
2023/02/01	8	34.52	1	34.50	34.70	7	2,665	0.26%
2023/01/31	5	34.60	2	34.95	34.50	3	2,718	0.11%
2023/01/30	2	34.45	19	35.03	34.90	-17	2,683	-0.63%
2023/01/17	0	0.00	10	34.55	34.50	-10	2,620	-0.38%
2023/01/13	196.3	34.94	0	0.00	34.20	196.3	2,737	7.17%	大買/鉅額交易
2023/01/12	41	34.79	1	34.85	34.75	40	2,883	1.39%
2023/01/11	1.2	34.74	1	34.75	34.70	0.2	2,893	0.01%
2023/01/10	8	34.65	0	0.00	34.85	8	2,918	0.27%
2023/01/09	0	0.00	1	34.95	34.75	-1	2,948	-0.03%
2023/01/05	0.2	34.35	7	34.36	34.45	-6.8	3,003	-0.23%
2023/01/03	0.2	33.73	0	0.00	34.10	0.2	3,114	0.01%
2022/12/30	0	0.00	1	34.10	33.90	-1	3,126	-0.03%
2022/12/29	1.2	33.60	0	0.00	33.70	1.2	3,199	0.04%
2022/12/27	0.3	34.30	1	34.30	34.20	-0.7	3,307	-0.02%
2022/12/22	1	33.90	0	0.00	34.00	1	3,626	0.03%
2022/12/21	1	33.60	0	0.00	33.60	1	3,770	0.03%
2022/12/20	2.1	33.87	0	0.00	33.70	2.1	3,853	0.05%
2022/12/19	0	0.00	49	33.99	34.20	-49	4,005	-1.22%
2022/12/16	2	34.08	0	0.00	34.25	2	4,225	0.05%
2022/12/15	1.2	34.59	30	34.39	34.50	-28.8	4,325	-0.67%
2022/12/14	5.3	34.50	66	34.63	34.55	-60.7	4,494	-1.35%
2022/12/13	7.1	34.10	34	34.26	34.10	-26.9	4,668	-0.58%
2022/12/12	1.2	34.73	34	34.70	34.60	-32.8	4,836	-0.68%
2022/12/09	2	34.68	28	34.64	35.00	-26	5,259	-0.49%
2022/12/07	0	0.00	1	34.60	34.50	-1	6,117	-0.02%
2022/12/05	2.2	34.81	0	0.00	34.60	2.2	6,213	0.04%
2022/12/02	0	0.00	2	35.05	34.90	-2	6,221	-0.03%
2022/12/01	0	0.00	2.1	34.65	34.55	-2.1	6,223	-0.03%
2022/11/30	0.2	34.60	1	34.45	34.95	-0.8	6,192	-0.01%
2022/11/29	0.2	34.15	11	34.41	34.55	-10.8	6,125	-0.18%
2022/11/28	3.1	33.72	0	0.00	33.95	3.1	6,121	0.05%
2022/11/25	0	0.00	8	34.32	34.35	-8	6,128	-0.13%
2022/11/24	1	34.10	11	34.16	34.25	-10	6,164	-0.16%
2022/11/23	1	33.75	0	0.00	33.80	1	6,163	0.02%
2022/11/22	0	0.00	0.5	33.60	33.50	-0.5	6,194	-0.01%
2022/11/21	1	33.40	0	0.00	33.75	1	6,196	0.02%
2022/11/18	2	33.65	0	0.00	33.50	2	6,206	0.03%
2022/11/17	2	33.70	0	0.00	33.75	2	6,205	0.03%
2022/11/16	0.1	34.00	1	33.95	33.80	-0.9	6,202	-0.01%
2022/11/14	2	34.30	2.1	34.24	34.20	-0.1	6,154	0.00%
2022/11/11	1.1	33.40	0	0.00	33.35	1.1	6,101	0.02%
2022/11/10	0	0.00	1	33.10	33.05	-1	6,081	-0.02%
2022/11/09	2	33.55	0	0.00	33.45	2	6,120	0.03%
2022/11/08	0.2	33.48	0.2	33.63	33.45	0	6,181	0.00%
2022/11/07	1	33.35	0	0.00	33.60	1	6,252	0.02%
2022/11/03	1.1	32.99	0	0.00	33.00	1.1	6,303	0.02%
2022/11/02	1	33.00	0	0.00	33.00	1	6,321	0.02%
2022/11/01	5	33.00	1	33.20	33.05	4	6,326	0.06%
2022/10/28	2.5	32.65	1	32.45	32.40	1.5	6,352	0.02%
2022/10/26	3	31.90	6	32.05	32.10	-3	6,306	-0.05%
2022/10/25	4.1	32.02	0	0.00	32.10	4.1	6,335	0.06%
2022/10/21	1.4	32.01	1	32.10	32.00	0.4	6,274	0.01%
2022/10/20	8.7	32.65	0	0.00	32.80	8.7	6,191	0.14%
2022/10/19	15.1	33.98	3	33.65	33.50	12.1	6,021	0.20%
2022/10/18	3.2	33.93	0	0.00	33.95	3.2	6,068	0.05%
2022/10/17	3.1	33.94	0	0.00	34.00	3.1	6,113	0.05%
2022/10/14	11	34.19	1	34.15	34.10	10	6,106	0.16%
2022/10/13	6	34.31	4	34.25	34.05	2	6,135	0.03%
2022/10/12	3.3	34.91	0	0.00	34.85	3.3	6,108	0.05%
2022/10/07	2	35.28	3.1	35.60	35.25	-1.1	6,118	-0.02%
2022/10/05	3	35.73	7	35.73	35.70	-4	6,143	-0.07%
2022/10/04	1	35.40	4	35.25	35.35	-3	6,091	-0.05%
2022/10/03	6	35.23	2	35.00	35.00	4	6,085	0.07%
2022/09/30	3.1	35.53	14	35.86	35.70	-10.9	6,141	-0.18%
2022/09/29	4	36.51	0	0.00	36.40	4	6,023	0.07%
2022/09/28	2	36.40	7	36.87	36.30	-5	5,964	-0.08%
2022/09/27	5	36.91	1	36.95	37.05	4	5,867	0.07%
2022/09/26	7	37.11	1	37.20	36.95	6	5,802	0.10%
2022/09/23	7.1	37.55	3	37.93	37.35	4.1	5,675	0.07%
2022/09/22	5	38.48	0	38.85	38.80	5	5,493	0.09%
2022/09/21	4.1	39.15	40.1	39.17	39.25	-36	5,417	-0.66%
2022/09/20	1	39.75	30.2	39.62	39.60	-29.2	5,266	-0.55%
2022/09/19	7	38.98	6	39.20	39.45	1	5,117	0.02%
2022/09/16	3	38.67	26	38.94	39.50	-23	4,957	-0.46%
2022/09/15	41.2	38.72	93.5	38.87	38.40	-52.3	4,576	-1.14%
2022/09/14	17.2	36.91	82.1	37.49	37.70	-64.9	4,040	-1.61%
2022/09/13	7	35.55	15	35.80	35.95	-8	3,724	-0.21%
2022/09/12	0	0.00	5	35.24	35.20	-5	3,641	-0.14%
2022/09/07	1.1	34.21	0.3	34.20	34.15	0.8	3,737	0.02%
2022/09/06	2	34.58	2	34.40	34.60	0	3,718	0.00%
2022/09/05	0	0.00	0.5	34.80	34.65	-0.5	3,731	-0.01%
2022/09/02	0	0.00	4	35.00	34.80	-4	3,767	-0.11%
2022/09/01	2	34.80	0	0.00	35.00	2	3,754	0.05%
2022/08/31	2	35.40	3	35.22	35.45	-1	3,747	-0.03%
2022/08/30	16	34.97	3	34.75	34.95	13	3,735	0.35%
2022/08/29	2	34.65	36	34.62	34.55	-34	3,733	-0.91%
2022/08/26	211	35.36	2	35.30	35.35	209	3,729	5.60%	大買/鉅額交易
2022/08/25	1	35.10	1	35.45	35.15	0	3,749	0.00%
2022/08/24	0	0.00	1	35.15	35.25	-1	3,786	-0.03%
2022/08/23	1	34.95	2.1	35.20	34.90	-1.1	4,007	-0.03%
2022/08/22	2	35.10	2	35.15	35.20	0	4,064	0.00%
2022/08/19	0.1	35.50	9	35.51	35.35	-8.9	4,090	-0.22%
2022/08/17	0	0.00	1	35.55	35.60	-1	4,128	-0.02%
2022/08/16	0	0.00	4	35.23	35.50	-4	4,111	-0.10%
2022/08/15	1	34.85	4	35.11	34.95	-3	4,082	-0.07%
2022/08/12	0	0.00	7	35.03	35.20	-7	4,089	-0.17%
2022/08/11	1	34.65	1	34.85	34.75	0	4,032	0.00%
2022/08/10	3.1	34.37	0	0.00	34.50	3.1	4,014	0.08%
2022/08/09	6	34.53	0	0.00	34.55	6	4,035	0.15%
2022/08/08	4	34.65	0	0.00	34.80	4	4,014	0.10%
2022/08/05	2	34.90	2	34.90	35.00	0	4,001	0.00%
2022/08/04	5	34.79	73.1	35.04	34.50	-68.1	4,021	-1.69%
2022/08/03	14	35.59	4	35.60	35.75	10	3,969	0.25%
2022/08/02	2	35.70	0	0.00	35.80	2	3,958	0.05%
2022/08/01	66	36.09	12.3	36.05	36.10	53.7	3,941	1.36%
2022/07/29	0	0.00	2.1	35.59	35.45	-2.1	3,918	-0.05%
2022/07/28	2	35.25	3	35.32	35.30	-1	3,920	-0.03%
2022/07/27	4	35.30	2	35.28	35.35	2	3,904	0.05%
2022/07/25	0	0.00	7.3	34.92	35.15	-7.3	3,902	-0.19%
2022/07/22	1	35.60	2	35.55	35.60	-1	3,851	-0.03%
2022/07/21	1	35.70	0	0.00	36.15	1	3,840	0.03%
2022/07/20	9	36.19	17	36.51	35.80	-8	3,799	-0.21%
2022/07/19	3	36.72	5.3	36.80	36.65	-2.3	3,781	-0.06%
2022/07/18	6	36.47	32	36.31	36.60	-26	3,752	-0.69%
2022/07/15	22	36.07	1.7	36.15	36.30	20.3	3,706	0.55%
2022/07/14	0	0.00	2	35.97	36.05	-2	3,698	-0.05%
2022/07/13	8	35.25	0	0.00	35.25	8	3,643	0.22%
2022/07/12	4	35.04	0	0.00	34.90	4	3,605	0.11%
2022/07/11	0.2	35.95	0	0.00	35.60	0.2	3,595	0.00%
2022/07/08	1	35.45	45	35.82	36.10	-44	3,582	-1.23%
2022/07/07	40	35.10	0	0.00	35.15	40	3,462	1.16%
2022/07/06	63.1	35.39	66	35.14	34.70	-3	3,468	-0.09%
2022/07/05	3	35.62	1	35.75	35.45	2	3,482	0.06%
2022/07/01	4.2	34.50	3	34.27	34.25	1.2	3,466	0.03%
2022/06/29	4.1	35.87	1	35.90	35.65	3.1	3,500	0.09%
2022/06/28	1	35.70	0	0.00	35.70	1	3,479	0.03%
2022/06/27	0	0.00	2	35.73	35.70	-2	3,569	-0.06%
2022/06/24	0	0.00	5	35.50	35.45	-5	3,554	-0.14%
2022/06/23	0	0.00	9	35.04	35.10	-9	3,521	-0.26%
2022/06/20	1.1	33.91	10.7	34.47	33.75	-9.6	3,500	-0.27%
2022/06/17	2.1	34.45	0	0.00	34.40	2.1	3,477	0.06%
2022/06/15	2	35.25	0	0.00	35.05	2	3,443	0.06%
2022/06/13	2.1	34.78	1	34.70	34.70	1.1	3,498	0.03%
2022/06/10	0	0.00	0.8	35.42	35.50	-0.8	3,485	-0.02%
2022/06/09	0	0.00	3	35.72	35.75	-3	3,502	-0.09%
2022/06/08	1	35.80	10	35.71	35.80	-9	3,487	-0.26%
2022/06/06	2	35.45	2	35.68	35.70	0	3,470	0.00%
2022/06/02	2	35.48	3.1	35.48	35.50	-1.1	3,526	-0.03%
2022/06/01	6.1	35.44	2	35.33	35.25	4.1	3,623	0.11%
2022/05/31	12	34.90	7	35.31	35.55	5	3,606	0.14%
2022/05/30	0	0.00	3	35.13	35.30	-3	3,395	-0.09%
2022/05/27	3	34.70	15	34.70	34.75	-12	3,357	-0.36%
2022/05/26	0	0.00	40	34.50	34.40	-40	3,371	-1.19%
2022/05/25	1	34.35	3	34.60	34.50	-2	3,454	-0.06%
2022/05/24	1	33.85	6	33.98	33.85	-5	3,508	-0.14%
2022/05/23	3.1	33.95	0	0.00	33.95	3.1	3,506	0.09%
2022/05/20	1	34.75	23	34.78	34.40	-22	3,522	-0.62%
2022/05/19	2	34.05	0	0.00	33.95	2	3,484	0.06%
2022/05/18	0	0.00	61	34.67	34.75	-61	3,484	-1.75%
2022/05/17	0	0.00	2	34.10	34.30	-2	3,494	-0.06%
2022/05/16	0	0.00	1.3	33.54	33.60	-1.3	3,472	-0.04%
2022/05/13	2	33.38	0	0.00	33.30	2	3,480	0.06%
2022/05/12	0	0.00	10	33.25	33.00	-10	3,515	-0.28%
2022/05/11	1	32.96	7	32.94	33.00	-6	3,504	-0.17%
2022/05/10	3	32.95	17	33.16	33.25	-14	3,543	-0.40%
2022/05/09	1.1	33.26	3	33.32	33.45	-1.9	3,561	-0.05%
2022/05/06	2.2	33.65	0	0.00	33.70	2.2	3,626	0.06%
2022/05/05	3	34.10	9	34.14	34.30	-6	3,729	-0.16%
2022/05/04	1	33.65	0	0.00	33.70	1	3,737	0.03%
2022/05/03	0	0.00	5	33.90	33.70	-5	3,818	-0.13%
2022/04/29	1	33.65	2	33.65	33.45	-1	3,837	-0.03%
2022/04/28	3.1	33.37	0	0.00	33.50	3.1	3,881	0.08%
2022/04/27	3	33.27	9	33.37	33.40	-6	3,860	-0.16%
2022/04/26	0	0.00	1	33.90	33.95	-1	3,837	-0.03%
2022/04/25	12.5	33.85	3	33.85	33.80	9.5	3,857	0.25%
2022/04/22	2	34.30	2	34.43	34.40	0	3,817	0.00%
2022/04/21	0	0.00	5	34.62	34.55	-5	3,847	-0.13%
2022/04/20	12	34.07	2	34.15	34.15	10	3,889	0.26%
2022/04/19	3.1	34.19	2	34.15	34.05	1.1	3,882	0.03%
2022/04/18	38.2	34.10	0	0.00	34.05	38.2	3,924	0.97%
2022/04/15	5	34.26	0	0.00	34.25	5	3,938	0.13%
2022/04/14	13	34.69	0	0.00	34.75	13	3,966	0.33%
2022/04/13	2	34.80	1	34.80	34.80	1	4,006	0.02%
2022/04/12	0	0.00	5	34.35	34.35	-5	4,041	-0.12%
2022/04/11	109.5	34.44	3	34.65	34.40	106.5	4,054	2.63%	大買/鉅額交易
2022/04/08	0	0.00	1	35.10	35.00	-1	4,056	-0.02%
2022/04/07	11	35.17	11	35.30	34.95	0	4,116	0.00%
2022/04/06	2	35.25	9	35.65	35.65	-7	4,126	-0.17%
2022/04/01	29.1	35.84	15	35.75	35.90	14.1	4,226	0.33%
2022/03/31	0	0.00	51	35.65	35.45	-51	4,354	-1.17%
2022/03/30	3.8	35.43	148	35.55	35.30	-144.2	4,321	-3.34%	大賣/鉅額交易
2022/03/29	1.5	34.83	0	0.00	34.60	1.5	4,231	0.04%
2022/03/25	1	34.80	1	34.85	34.85	0	4,247	0.00%
2022/03/24	3.2	35.00	0	0.00	35.05	3.2	4,304	0.07%
2022/03/23	1.5	35.52	1	35.50	35.50	0.5	4,354	0.01%
2022/03/21	0	0.00	1	35.60	35.60	-1	4,402	-0.02%
2022/03/18	0.3	35.11	2	35.25	35.00	-1.7	4,448	-0.04%
2022/03/17	8	35.02	2	35.15	35.00	6	4,474	0.13%
2022/03/16	1.1	34.22	53	34.25	34.85	-52	4,587	-1.13%
2022/03/15	4	34.54	12	34.58	34.70	-8	4,883	-0.16%
2022/03/14	30	34.63	2	34.78	35.05	28	4,982	0.56%
2022/03/11	0.1	34.60	2	34.45	34.50	-1.9	5,019	-0.04%
2022/03/10	0	0.00	7.3	34.73	34.80	-7.3	5,074	-0.14%
2022/03/09	23	34.16	0	0.00	34.15	23	5,072	0.45%
2022/03/08	9	33.99	0	0.00	34.00	9	5,077	0.18%
2022/03/07	3.2	34.45	1	34.10	34.20	2.2	5,080	0.04%
2022/03/04	7	35.06	0.1	35.15	35.05	6.9	5,129	0.13%
2022/03/03	3.1	35.25	0	0.00	35.35	3.1	5,162	0.06%
2022/03/02	4	35.46	0	0.00	35.40	4	5,195	0.08%
2022/03/01	8	35.51	0	0.00	35.65	8	5,198	0.15%
2022/02/25	4	34.90	1	35.30	35.60	3	5,207	0.06%
2022/02/24	19.1	35.31	2	35.15	35.05	17.1	5,142	0.33%
2022/02/23	5	35.79	0	0.00	35.70	5	5,087	0.10%
2022/02/22	7	35.76	4	35.65	35.80	3	5,118	0.06%
2022/02/21	6	36.23	4	36.45	36.40	2	5,111	0.04%
2022/02/18	10.2	35.97	0	0.00	35.95	10.2	5,107	0.20%
2022/02/17	34.1	36.09	25	36.22	36.30	9.1	5,115	0.18%
2022/02/15	1.2	35.23	0	0.00	35.15	1.2	5,129	0.02%
2022/02/14	7	35.29	0	0.00	35.25	7	5,187	0.13%
2022/02/11	16.2	35.88	7	35.91	35.75	9.2	5,191	0.18%
2022/02/10	4	36.45	14	36.57	36.35	-10	5,222	-0.19%
2022/02/09	3	36.33	13.6	36.48	36.35	-10.6	5,230	-0.20%
2022/02/08	7	36.45	11	36.40	36.35	-4	5,239	-0.08%
2022/02/07	0	0.00	11.1	35.68	36.10	-11.1	5,196	-0.21%
2022/01/26	1	34.75	1	34.50	34.55	0	5,093	0.00%
2022/01/25	3.2	34.52	0	0.00	34.55	3.2	5,130	0.06%
2022/01/24	4	35.03	2.2	35.02	35.10	1.8	5,082	0.04%
2022/01/21	4.1	35.24	13.2	35.27	35.45	-9.2	5,139	-0.18%
2022/01/20	4.1	35.53	0	0.00	35.45	4.1	5,107	0.08%
2022/01/19	2	35.40	0	0.00	35.35	2	5,164	0.04%
2022/01/18	4.1	35.90	0	0.00	35.95	4.1	5,156	0.08%
2022/01/17	1	35.40	1	35.35	35.40	0	5,154	0.00%
2022/01/14	1.5	35.78	1.2	35.42	35.40	0.3	5,163	0.01%
2022/01/13	6	36.21	19	35.97	36.00	-13	5,183	-0.25%
2022/01/12	0.1	36.00	43.2	35.90	36.00	-43.1	5,146	-0.84%
2022/01/11	5	35.79	1	35.85	35.90	4	5,132	0.08%
2022/01/10	0.1	35.45	0	0.00	35.30	0.1	5,111	0.00%
2022/01/06	2.5	35.55	8.1	35.55	35.65	-5.6	5,081	-0.11%
2022/01/05	0.2	35.92	0	0.00	35.75	0.2	5,096	0.00%
2022/01/04	12	35.70	9	35.70	35.90	3	5,108	0.06%
2022/01/03	8.1	36.07	10	36.00	35.85	-2	5,109	-0.04%
2021/12/30	2	36.18	0.3	36.35	36.10	1.7	5,105	0.03%
2021/12/29	9	36.31	1	36.55	36.55	8	5,126	0.16%
2021/12/28	10.8	36.56	14	36.66	36.65	-3.2	5,134	-0.06%
2021/12/27	61	37.05	32	36.88	37.20	29	5,044	0.57%
2021/12/24	0	0.00	8	36.04	36.05	-8	4,997	-0.16%
2021/12/23	3.1	35.91	2	35.80	35.80	1.1	5,072	0.02%
2021/12/22	5	35.79	1	35.80	35.90	4	5,202	0.08%
2021/12/21	1	35.70	2	35.63	35.60	-1	5,233	-0.02%
2021/12/20	13.1	35.76	4	35.50	35.50	9.1	5,264	0.17%
2021/12/17	2	36.05	11	36.04	36.15	-9	5,281	-0.17%
2021/12/16	6	35.63	3.2	35.66	35.55	2.8	5,262	0.05%
2021/12/14	12	35.83	12	35.93	35.85	0	5,397	0.00%
2021/12/13	14	36.09	3	36.35	36.10	11	5,381	0.20%
2021/12/10	23.2	35.92	6	35.83	35.85	17.2	5,435	0.32%
2021/12/09	36	36.42	17.9	36.29	36.55	18.1	5,388	0.34%
2021/12/08	8	34.94	4	35.05	35.20	4	5,085	0.08%
2021/12/07	5	34.53	14	34.55	34.50	-9	4,993	-0.18%
2021/12/06	2	34.80	2	34.68	34.85	0	5,066	0.00%
2021/12/03	13	34.26	1	34.20	34.05	12	5,181	0.23%
2021/12/02	0.1	33.85	1	33.90	34.10	-0.9	5,200	-0.02%
2021/12/01	13.1	33.67	2	33.98	33.65	11.1	5,197	0.21%
2021/11/30	6.1	33.70	0	0.00	33.50	6.1	5,160	0.12%
2021/11/29	11.2	34.08	11	34.09	34.00	0.2	5,045	0.00%
2021/11/26	8	34.45	0	0.00	34.40	8	5,029	0.16%
2021/11/25	1	34.95	1	35.15	34.90	0	5,090	0.00%
2021/11/24	8	34.94	3	35.08	35.10	5	5,171	0.10%
2021/11/23	2.3	34.55	4.2	34.63	34.50	-1.9	5,182	-0.04%
2021/11/22	0	0.00	4.1	34.76	34.80	-4.1	5,264	-0.08%
2021/11/19	5	34.49	0	0.00	34.30	5	5,307	0.09%
2021/11/18	6	34.46	0	0.00	34.50	6	5,349	0.11%
2021/11/17	5.2	34.54	1	34.60	34.45	4.2	5,361	0.08%
2021/11/15	0	0.00	25	34.85	35.05	-25	5,536	-0.45%
2021/11/12	4	34.31	0	0.00	34.45	4	5,749	0.07%
2021/11/11	18.1	34.45	1.5	34.72	34.30	16.6	5,810	0.29%
2021/11/10	1	35.20	0.5	34.90	34.80	0.5	5,841	0.01%
2021/11/09	2	35.23	7	35.05	35.20	-5	5,850	-0.09%
2021/11/08	2	34.65	2	34.70	34.80	0	5,916	0.00%
2021/11/05	7	34.14	2	34.15	34.15	5	5,890	0.09%
2021/11/04	3	34.43	0	0.00	34.35	3	5,911	0.05%
2021/11/02	5.1	34.54	0	0.00	34.50	5.1	5,933	0.09%
2021/10/29	45.1	34.30	0	0.00	34.10	45.1	5,891	0.77%
2021/10/28	0.2	34.83	0	0.00	34.75	0.2	5,841	0.00%
2021/10/27	11.4	34.71	0.1	34.80	34.55	11.3	5,852	0.19%
2021/10/26	1	35.15	31	35.10	35.20	-30	5,851	-0.51%
2021/10/25	1	34.70	0	0.00	35.15	1	5,816	0.02%
2021/10/21	1.1	35.25	16.3	35.38	35.20	-15.3	5,829	-0.26%
2021/10/20	3	35.03	0	0.00	34.85	3	5,774	0.05%
2021/10/19	0	35.15	0	0.00	34.90	0	5,772	0.00%
2021/10/18	16	34.95	1	35.05	34.90	15	5,762	0.26%
2021/10/15	31	34.83	3	34.72	34.85	28	5,770	0.49%
2021/10/14	2	34.15	2	34.13	34.10	0	5,796	0.00%
2021/10/13	0	0.00	1	34.30	33.85	-1	5,867	-0.02%
2021/10/12	4	33.84	4.7	34.00	33.95	-0.7	5,830	-0.01%
2021/10/08	11.3	34.38	0	0.00	34.40	11.3	5,813	0.19%
2021/10/07	5	34.70	3	34.70	34.90	2	5,867	0.03%
2021/10/06	5	34.04	10	34.00	34.10	-5	5,881	-0.09%
2021/10/05	8.2	34.16	0	0.00	34.20	8.2	5,836	0.14%
2021/10/04	19.1	34.87	3.2	35.21	34.65	15.9	5,850	0.27%
2021/10/01	4	35.03	1.3	34.98	35.00	2.7	5,851	0.05%
2021/09/30	4	35.40	2	35.58	35.50	2	5,747	0.03%
2021/09/29	9	35.34	5	35.31	35.25	4	5,680	0.07%
2021/09/28	5.1	35.87	0.7	36.00	35.90	4.4	5,564	0.08%
2021/09/27	1	36.05	0	0.00	36.20	1	5,592	0.02%
2021/09/24	48	36.13	0	0.00	35.60	48	5,567	0.86%
2021/09/23	1	35.60	2.3	35.65	35.60	-1.3	5,511	-0.02%
2021/09/22	12.1	35.58	2.4	35.51	35.40	9.8	5,509	0.18%
2021/09/17	26.1	36.25	5	36.50	36.15	21.1	5,446	0.39%
2021/09/16	32.2	36.51	1	36.55	36.40	31.2	5,456	0.57%
2021/09/15	11	36.95	1	36.85	37.00	10	5,567	0.18%
2021/09/14	9	37.21	17.5	36.94	37.35	-8.5	5,544	-0.15%
2021/09/13	5.5	36.30	1	36.00	36.50	4.5	5,496	0.08%
2021/09/10	12	36.15	0.3	36.30	36.25	11.7	5,560	0.21%
2021/09/09	11.6	35.88	4	35.99	36.25	7.6	5,878	0.13%
2021/09/08	27.4	36.06	0	0.00	35.80	27.4	5,826	0.47%
2021/09/07	17	36.69	0	0.00	36.65	17	5,733	0.30%
2021/09/06	9.1	36.94	3	36.90	36.90	6.1	5,753	0.11%
2021/09/03	22	36.90	1	37.15	37.05	21	5,756	0.36%
2021/09/02	15.2	36.86	0	0.00	36.80	15.2	5,747	0.26%
2021/09/01	8	37.04	0	0.00	37.05	8	5,735	0.14%
2021/08/31	11	36.75	0	0.00	37.25	11	5,739	0.19%
2021/08/30	22.1	36.87	1	36.95	37.05	21.1	5,668	0.37%
2021/08/27	5	38.12	0.1	37.60	38.15	5	5,597	0.09%
2021/08/26	30	37.60	0	0.00	37.50	30	5,564	0.54%
2021/08/25	2	37.80	0	0.00	37.95	2	5,540	0.04%
2021/08/24	9.1	37.68	0	0.00	37.60	9.1	5,472	0.17%
2021/08/23	8	37.99	1	37.95	38.05	7	5,436	0.13%
2021/08/20	7.1	37.80	1	38.10	37.55	6.1	5,522	0.11%
2021/08/19	12	37.93	11	37.68	37.60	1	5,620	0.02%
2021/08/18	8.2	37.22	0.5	37.95	37.80	7.7	5,554	0.14%
2021/08/17	8.2	38.60	1	39.25	38.40	7.2	5,420	0.13%
2021/08/16	4.3	39.30	1	39.90	39.15	3.3	5,337	0.06%
2021/08/13	1	40.45	1	40.55	40.30	0	5,353	0.00%
2021/08/12	7.1	40.94	0.4	40.80	40.65	6.7	5,414	0.12%
2021/08/11	0.1	41.80	0	0.00	41.80	0.1	5,363	0.00%
2021/08/10	11	41.77	0	0.00	41.65	11	5,456	0.20%
2021/08/09	3	42.55	0	0.00	42.50	3	5,608	0.05%
2021/08/06	1	43.20	1	43.15	43.10	0	5,689	0.00%
2021/08/05	3.2	43.55	0	0.00	43.60	3.2	5,835	0.05%
2021/08/03	0.1	43.75	0	0.00	43.90	0.1	6,281	0.00%
2021/07/30	5.1	43.30	6	43.25	43.10	-1	6,426	-0.01%
2021/07/29	0.1	43.90	2	44.00	44.05	-2	6,570	-0.03%
2021/07/28	4.1	43.87	0	0.00	43.60	4.1	6,811	0.06%
2021/07/26	0.1	44.55	0	44.55	44.30	0.1	7,167	0.00%
2021/07/23	0	44.90	1	44.80	44.45	-1	7,452	-0.01%
2021/07/22	0	0.00	4	44.33	44.05	-4	7,643	-0.05%
2021/07/21	2	43.90	0	0.00	43.80	2	7,805	0.03%
2021/07/20	4.1	44.03	0	0.00	43.85	4.1	7,942	0.05%
2021/07/19	2	44.15	1	44.70	45.00	1	8,125	0.01%
2021/07/16	1	44.50	3	44.95	45.15	-2	8,566	-0.02%
2021/07/14	4	44.09	0	0.00	43.85	4	9,886	0.04%
2021/07/13	6	44.66	2	45.50	44.55	4	10,139	0.04%
2021/07/12	0	0.00	5	44.80	44.80	-5	10,396	-0.05%
2021/07/09	10	44.57	0	0.00	44.70	10	10,836	0.09%
2021/07/08	3	44.92	0	0.00	45.15	3	10,863	0.03%
2021/07/07	1	45.00	0	0.00	45.00	1	10,870	0.01%
2021/07/05	0	0.00	1	46.20	46.00	-1	10,972	-0.01%
2021/07/02	20	45.46	0	0.00	45.45	20	10,992	0.18%
2021/07/01	2	47.08	3	46.80	46.30	-1	10,943	-0.01%
2021/06/30	0	0.00	2	46.75	46.75	-2	10,959	-0.02%
2021/06/29	0	0.00	2	46.48	46.60	-2	11,003	-0.02%
2021/06/28	4	46.95	7	47.42	47.00	-3	11,123	-0.03%
2021/06/25	2	47.55	11	47.70	47.35	-9	11,196	-0.08%
2021/06/24	5	47.06	20	47.21	47.45	-15	11,235	-0.13%
2021/06/23	1	45.70	10	45.50	46.00	-9	11,152	-0.08%
2021/06/22	0	0.00	4	45.18	44.95	-4	11,173	-0.04%
2021/06/21	14	44.42	7	44.30	44.30	7	11,334	0.06%
2021/06/18	57	44.54	3	45.33	44.45	54	11,309	0.48%
2021/06/17	37	44.90	3	45.08	45.30	34	11,002	0.31%
2021/06/16	3.1	45.25	3	45.25	45.50	0.1	11,021	0.00%
2021/06/15	7	45.77	1	46.00	45.65	6	11,061	0.05%
2021/06/10	4.3	46.53	0	0.00	46.50	4.3	11,116	0.04%
2021/06/09	5	46.75	3	46.75	47.00	2	11,095	0.02%
2021/06/08	1	46.80	35	47.03	47.00	-34	11,083	-0.31%
2021/06/07	4	46.34	1.3	46.49	46.40	2.7	11,102	0.02%
2021/06/04	1	47.95	2	47.68	47.65	-1	11,091	-0.01%
2021/06/03	0	0.00	8	48.11	48.00	-8	11,101	-0.07%
2021/06/02	0	47.75	8.1	47.86	48.20	-8	11,144	-0.07%
2021/06/01	4.4	46.69	4	46.93	47.00	0.4	11,095	0.00%
2021/05/31	11	47.05	12	46.74	46.65	-1	11,201	-0.01%
2021/05/28	13	47.62	12	48.00	47.40	1	11,297	0.01%
2021/05/27	18	46.88	5	46.97	47.15	13	11,207	0.12%
2021/05/26	45	45.73	2.1	46.84	46.25	42.9	11,197	0.38%
2021/05/25	33	46.03	11.1	46.37	46.30	21.9	11,152	0.20%
2021/05/24	2	44.05	3.5	44.24	44.60	-1.5	11,108	-0.01%
2021/05/21	5	44.20	1	45.15	44.35	4	11,218	0.04%
2021/05/20	0	0.00	3	44.13	44.20	-3	11,167	-0.03%
2021/05/19	1	43.55	3	43.55	43.55	-2	11,092	-0.02%
2021/05/18	2	43.75	0	0.00	43.75	2	11,075	0.02%
2021/05/17	11.7	41.71	15.1	41.50	41.30	-3.4	11,014	-0.03%
2021/05/14	8.3	43.99	9	44.39	44.35	-0.7	10,811	-0.01%
2021/05/13	15	44.86	22	44.34	43.90	-7	10,697	-0.07%
2021/05/12	9.1	45.92	28	46.08	45.00	-18.9	10,559	-0.18%
2021/05/11	14	49.20	4	48.73	48.60	10	10,379	0.10%
2021/05/10	0	0.00	2	50.70	51.50	-2	10,201	-0.02%
2021/05/07	3	50.90	7	51.09	51.00	-4	10,178	-0.04%
2021/05/06	9	50.26	13	50.73	50.70	-4	10,138	-0.04%
2021/05/05	16.2	50.14	4	50.00	49.50	12.2	9,970	0.12%
2021/05/04	17	51.46	15	50.87	51.10	2	9,745	0.02%
2021/05/03	11	52.81	15	52.52	52.50	-4	9,553	-0.04%
2021/04/29	16	53.91	16	53.90	54.10	0	9,387	0.00%
2021/04/28	10	54.98	15.6	55.38	55.50	-5.6	9,117	-0.06%
2021/04/27	14	56.06	32.7	55.92	56.10	-18.7	9,030	-0.21%
2021/04/26	4.5	57.06	7	57.10	57.00	-2.5	8,914	-0.03%
2021/04/23	19.7	55.98	16.5	55.25	56.30	3.2	8,784	0.04%
2021/04/22	27	57.60	36	58.40	56.10	-9	8,588	-0.10%
2021/04/21	39.1	57.21	50.1	56.77	57.10	-11	8,128	-0.14%
2021/04/20	137.1	57.17	61	56.82	56.50	76.1	7,741	0.98%	大買/
2021/04/19	48.2	53.77	11	53.88	53.80	37.2	6,858	0.54%
2021/04/16	13	51.45	113.6	51.71	51.70	-100.6	6,557	-1.53%	大賣/
2021/04/15	149.5	50.85	52.1	50.71	51.20	97.4	6,355	1.53%	大買/
2021/04/14	6	47.82	2	47.95	48.15	4	5,976	0.07%
2021/04/13	1	47.50	10	47.65	47.30	-9	6,072	-0.15%
2021/04/12	0	0.00	4	47.88	47.80	-4	6,202	-0.06%
2021/04/09	2	48.08	5	47.81	48.00	-3	6,238	-0.05%
2021/04/08	1	47.25	16	47.03	46.95	-15	6,166	-0.24%
2021/04/07	1	47.20	11	47.24	47.30	-10	6,163	-0.16%
2021/04/06	1	47.45	2	47.75	47.30	-1	6,151	-0.02%
2021/04/01	8	47.43	1	47.90	47.45	7	6,115	0.11%
2021/03/31	7	48.14	9	48.05	48.20	-2	6,045	-0.03%
2021/03/30	21	47.16	0	0.00	47.50	21	5,882	0.36%
2021/03/29	68	46.83	69	46.93	47.00	-1	5,788	-0.02%
2021/03/26	5	45.97	9	45.94	45.45	-4	5,754	-0.07%
2021/03/25	19	45.56	23	45.56	45.75	-4	5,709	-0.07%
2021/03/24	26	45.43	6	45.53	46.40	20	5,620	0.36%
2021/03/23	0	0.00	1.2	44.96	44.75	-1.2	5,436	-0.02%
2021/03/22	0	0.00	3	43.98	44.55	-3	5,468	-0.05%
2021/03/19	4	44.10	1	44.10	44.20	3	5,493	0.05%
2021/03/18	6	45.13	6	45.15	45.00	0	5,476	0.00%
2021/03/17	8	44.47	6	44.43	44.70	2	5,413	0.04%
2021/03/16	6	44.18	1	44.25	44.05	5	5,370	0.09%
2021/03/15	3.2	43.93	0	0.00	44.15	3.2	5,446	0.06%
2021/03/12	3	43.90	0	0.00	44.00	3	5,608	0.05%
2021/03/11	3	43.95	17	44.00	43.85	-14	5,662	-0.25%
2021/03/09	0	0.00	3	43.88	43.60	-3	5,722	-0.05%
2021/03/08	6	43.20	4	44.10	43.45	2	5,736	0.03%
2021/03/05	8	42.96	0	0.00	42.95	8	5,802	0.14%
2021/03/03	6	43.93	18	43.86	43.85	-12	5,920	-0.20%
2021/03/02	8	42.53	0	0.00	42.40	8	5,874	0.14%
2021/02/26	6	42.91	3	43.50	43.15	3	5,890	0.05%
2021/02/25	2	44.30	12	44.73	44.45	-10	5,794	-0.17%
2021/02/24	5	44.44	3	44.55	44.40	2	5,882	0.03%
2021/02/23	1	43.25	16	44.41	44.65	-15	6,035	-0.25%
2021/02/22	5	42.92	6	43.37	43.60	-1	6,028	-0.02%
2021/02/18	6	43.17	0	0.00	43.30	6	6,145	0.10%
2021/02/17	2	42.05	2	43.03	42.70	0	6,144	0.00%
2021/02/05	2	41.90	3	41.72	41.80	-1	6,269	-0.02%
2021/02/04	2	41.90	0	0.00	41.65	2	6,367	0.03%
2021/02/03	3	42.50	3	42.63	42.45	0	6,557	0.00%
2021/02/02	0	0.00	2	42.23	42.25	-2	6,570	-0.03%
2021/02/01	2	40.75	5	40.66	40.80	-3	6,557	-0.05%
2021/01/29	6	39.95	28	40.00	39.95	-22	6,608	-0.33%
2021/01/28	7	40.76	0	0.00	40.35	7	6,637	0.11%
2021/01/26	1	41.50	0	0.00	41.50	1	6,678	0.02%
2021/01/25	1	41.90	8	41.90	42.00	-7	6,666	-0.11%
2021/01/22	5	41.75	3	41.70	42.00	2	6,679	0.03%
2021/01/21	0	0.00	40	42.17	41.70	-40	6,672	-0.60%
2021/01/20	25	42.17	1	41.85	41.60	24	6,659	0.36%
2021/01/19	6	42.73	6	43.03	43.20	0	6,574	0.00%
2021/01/15	0	0.00	2	43.40	43.05	-2	6,497	-0.03%
2021/01/14	5	43.00	1	42.75	43.10	4	6,468	0.06%
2021/01/13	0.1	43.16	0	0.00	43.30	0.1	6,412	0.00%
2021/01/11	1	43.05	8	43.28	43.55	-7	6,308	-0.11%
2021/01/08	2	42.90	4	43.30	43.60	-2	6,269	-0.03%
2021/01/07	1	42.00	12	42.72	42.85	-11	6,170	-0.18%
2021/01/06	8	41.42	0	0.00	41.35	8	6,075	0.13%
2021/01/05	11	43.23	48	43.56	42.80	-37	5,880	-0.63%
2021/01/04	3	43.48	9	43.91	44.40	-6	5,711	-0.11%
2020/12/31	0	0.00	1	43.85	44.05	-1	5,632	-0.02%
2020/12/30	1	44.40	0	0.00	44.10	1	5,627	0.02%
2020/12/29	4	43.43	2	43.50	43.35	2	5,619	0.04%
2020/12/28	1	43.60	0	0.00	43.60	1	5,671	0.02%
2020/12/24	0	0.00	1	43.90	43.50	-1	5,697	-0.02%
2020/12/23	3	43.63	2	43.20	43.35	1	5,735	0.02%
2020/12/22	6	43.88	3	44.00	43.05	3	5,733	0.05%
2020/12/21	4	44.26	2	44.63	44.65	2	5,756	0.03%
2020/12/18	4	45.16	0	0.00	45.10	4	5,733	0.07%
2020/12/16	1	45.55	1	45.50	45.70	0	5,727	0.00%
2020/12/15	0	0.00	2	44.95	44.80	-2	5,641	-0.04%
2020/12/14	1	45.10	2	45.20	45.15	-1	5,592	-0.02%
2020/12/10	3	44.85	10	44.80	44.80	-7	5,539	-0.13%
2020/12/09	0	0.00	1	45.10	45.30	-1	5,503	-0.02%
2020/12/08	40	44.73	24	44.98	45.45	16	5,469	0.29%
2020/12/07	0	0.00	3	43.70	43.80	-3	5,351	-0.06%
2020/12/04	2	43.70	5	43.67	43.70	-3	5,386	-0.06%
2020/12/03	0	0.00	1	43.25	43.30	-1	5,370	-0.02%
2020/12/02	2	43.30	0	0.00	43.20	2	5,391	0.04%
2020/12/01	18	43.44	5	43.55	43.50	13	5,425	0.24%
2020/11/30	2	42.75	0	0.00	42.50	2	5,374	0.04%
2020/11/27	0	0.00	10	43.20	43.20	-10	5,260	-0.19%
2020/11/26	4	43.10	0	0.00	43.20	4	5,288	0.08%
2020/11/25	6	43.12	2	43.08	43.00	4	5,393	0.07%
2020/11/24	1	42.75	5	42.50	42.75	-4	5,366	-0.07%
2020/11/23	10	43.31	12	43.40	43.30	-2	5,316	-0.04%
2020/11/20	1	43.00	3	42.98	43.25	-2	5,180	-0.04%
2020/11/19	1	41.55	2	41.53	41.80	-1	4,947	-0.02%
2020/11/18	0	0.00	0.2	41.05	41.05	-0.2	4,859	0.00%
2020/11/17	6	40.27	3	40.03	40.35	3	4,780	0.06%
2020/11/16	1	39.85	1	39.80	39.95	0	4,811	0.00%
2020/11/13	3	40.27	9	40.19	39.95	-6	4,820	-0.12%
2020/11/12	5	39.81	3	39.75	39.90	2	4,745	0.04%
2020/11/11	0	0.00	5	39.52	40.00	-5	4,888	-0.10%
2020/11/10	0	0.00	1	38.55	38.60	-1	4,971	-0.02%
2020/11/09	5	38.60	13	38.51	38.60	-8	5,060	-0.16%
2020/11/06	1	38.25	8.5	38.19	38.25	-7.5	5,078	-0.15%
2020/11/05	0	0.00	25	37.87	38.00	-25	5,174	-0.48%
2020/11/04	2	36.35	10	37.43	37.50	-8	5,080	-0.16%
2020/11/03	1.5	36.17	1	36.45	36.70	0.5	5,035	0.01%
2020/10/30	11	36.19	1	36.10	36.10	10	5,225	0.19%
2020/10/29	17	36.42	1	36.40	36.35	16	5,303	0.30%
2020/10/28	3	37.00	51	37.21	37.10	-48	5,346	-0.90%
2020/10/27	0	0.00	2	37.45	37.45	-2	5,352	-0.04%
2020/10/26	0	0.00	5	37.42	37.25	-5	5,348	-0.09%
2020/10/23	17	36.61	0	0.00	36.75	17	5,346	0.32%
2020/10/21	0	0.00	1	37.05	36.85	-1	5,463	-0.02%
2020/10/20	23	36.66	0	0.00	36.80	23	5,487	0.42%
2020/10/19	0	0.00	1	36.95	37.05	-1	5,553	-0.02%
2020/10/16	1	36.80	0	0.00	36.70	1	5,635	0.02%
2020/10/15	22	36.60	0	0.00	36.60	22	5,670	0.39%
2020/10/13	0	0.00	2	37.05	37.20	-2	5,812	-0.03%
2020/10/12	2	37.43	0	0.00	37.70	2	5,962	0.03%
2020/10/08	1	37.70	3	37.98	37.85	-2	6,042	-0.03%
2020/10/07	1	37.55	3	38.02	38.00	-2	6,085	-0.03%
2020/10/06	1	37.80	5	38.10	38.00	-4	6,125	-0.07%
2020/10/05	0	0.00	3	38.03	37.90	-3	6,147	-0.05%
2020/09/30	2	37.15	0	0.00	36.90	2	6,153	0.03%
2020/09/29	0	0.00	8	37.33	37.20	-8	6,259	-0.13%
2020/09/28	1	36.65	4	36.68	36.70	-3	6,259	-0.05%
2020/09/25	3	35.87	1	36.10	36.00	2	6,273	0.03%
2020/09/24	25	36.05	1	35.95	35.70	24	6,256	0.38%
2020/09/23	0.3	37.30	0	0.00	37.30	0.3	6,213	0.00%
2020/09/22	1	37.05	0	0.00	37.05	1	6,199	0.02%
2020/09/18	0	0.00	2	37.75	37.70	-2	6,209	-0.03%
2020/09/17	11	37.89	0	0.00	37.90	11	6,204	0.18%
2020/09/16	5	38.32	4	38.25	38.25	1	6,206	0.02%
2020/09/15	3	38.52	32	38.48	38.50	-29	6,224	-0.47%
2020/09/14	3.2	37.63	0	37.80	37.80	3.2	6,212	0.05%
2020/09/11	2	37.60	1	38.45	37.90	1	6,237	0.02%
2020/09/10	1	38.40	73	38.37	38.50	-72	6,293	-1.14%
2020/09/09	2	38.40	23	38.19	38.45	-21	6,266	-0.34%
2020/09/08	0	0.00	3	37.57	37.50	-3	6,182	-0.05%
2020/09/07	0	0.00	2	37.25	37.25	-2	6,152	-0.03%
2020/09/04	9	35.82	2	35.88	36.10	7	6,136	0.11%
2020/09/03	5	35.82	0	0.00	35.85	5	6,096	0.08%
2020/09/02	22	35.89	2	35.70	35.90	20	6,043	0.33%
2020/09/01	65	36.24	1	36.20	36.40	64	6,018	1.06%
2020/08/31	14	36.11	3	37.32	36.00	11	5,954	0.18%
2020/08/28	0	0.00	1	37.60	37.30	-1	5,794	-0.02%
2020/08/27	6	37.23	1	37.00	37.30	5	5,819	0.09%
2020/08/25	1	37.70	0	0.00	37.65	1	5,843	0.02%
2020/08/21	0	0.00	5	38.06	38.10	-5	6,084	-0.08%
2020/08/20	28	37.19	0	0.00	37.45	28	6,072	0.46%
2020/08/19	21	38.62	0	0.00	38.40	21	5,995	0.35%
2020/08/18	1	38.30	10	38.75	39.00	-9	5,938	-0.15%
2020/08/17	8	38.80	23	39.07	38.75	-15	5,860	-0.26%
2020/08/14	18	38.41	45	38.81	38.65	-27	5,618	-0.48%
2020/08/13	0	0.00	50	37.68	37.75	-50	5,386	-0.93%
2020/08/12	2	37.00	51	36.66	36.35	-49	5,277	-0.93%
2020/08/11	10	36.80	14	36.74	36.65	-4	5,220	-0.08%
2020/08/10	0	0.00	1	35.80	35.40	-1	5,063	-0.02%
2020/08/07	4	35.80	34	35.76	35.35	-30	5,125	-0.59%
2020/08/06	6	36.66	33	36.35	36.40	-27	5,117	-0.53%
2020/08/05	0	0.00	23	35.83	35.90	-23	5,015	-0.46%
2020/08/04	5	35.22	33	34.63	35.55	-28	4,923	-0.57%
2020/08/03	12	33.74	1	33.70	33.60	11	4,841	0.23%
2020/07/31	11	34.05	0	0.00	33.95	11	4,787	0.23%
2020/07/30	3	33.55	4	34.30	34.40	-1	4,821	-0.02%
2020/07/29	2	33.93	12	33.96	33.65	-10	4,862	-0.21%
2020/07/28	18	33.50	13	33.53	33.55	5	4,921	0.10%
2020/07/27	51	34.28	13	33.88	34.00	38	4,975	0.76%
2020/07/24	10	34.70	0	0.00	34.50	10	4,982	0.20%
2020/07/23	7	34.94	10	35.55	35.00	-3	5,072	-0.06%
2020/07/22	1	35.65	0	0.00	35.65	1	5,096	0.02%
2020/07/21	0	0.00	1	35.65	35.55	-1	5,052	-0.02%
2020/07/20	29	35.32	7	35.31	35.05	22	5,070	0.43%
2020/07/17	3	36.15	26	35.85	35.70	-23	5,023	-0.46%
2020/07/16	32	36.76	4	37.11	37.00	28	4,973	0.56%
2020/07/15	22	36.25	10	36.27	36.35	12	4,823	0.25%
2020/07/14	7	35.89	0	0.00	35.55	7	4,782	0.15%
2020/07/13	3	35.97	26	35.93	35.55	-23	4,758	-0.48%
2020/07/10	4	35.55	8	35.67	35.50	-4	4,728	-0.08%
2020/07/09	23	35.94	16	36.13	36.00	7	4,714	0.15%
2020/07/08	5	35.77	22	35.71	36.00	-17	4,653	-0.37%
2020/07/07	0	0.00	2	35.23	35.15	-2	4,545	-0.04%
2020/07/06	5	34.90	2	35.00	35.10	3	4,552	0.07%
2020/07/03	18	34.86	0	0.00	34.95	18	4,557	0.39%
2020/07/02	10	34.51	3	34.87	35.15	7	4,612	0.15%
2020/07/01	25	33.82	0	0.00	33.90	25	4,589	0.54%
2020/06/30	41	33.74	1	33.85	33.75	40	4,590	0.87%
2020/06/29	3	34.05	0	0.00	33.95	3	4,602	0.07%
2020/06/24	1	34.60	1	34.70	34.50	0	4,614	0.00%
2020/06/23	1	34.30	2	34.55	34.70	-1	4,680	-0.02%
2020/06/19	3	35.03	0	0.00	35.00	3	4,719	0.06%
2020/06/18	17	35.55	0	0.00	35.10	17	4,715	0.36%
2020/06/17	30	35.69	4	35.70	35.70	26	4,735	0.55%
2020/06/16	2	34.20	1	34.70	34.15	1	4,763	0.02%
2020/06/15	2	34.20	1	34.70	34.20	1	4,906	0.02%
2020/06/12	2	34.10	2	34.40	34.45	0	4,997	0.00%
2020/06/11	5	35.19	12	35.06	34.70	-7	5,094	-0.14%
2020/06/10	2	35.73	2	35.75	36.00	0	5,095	0.00%
2020/06/08	2	35.00	5	35.20	35.20	-3	5,290	-0.06%
2020/06/05	0	0.00	4	34.75	34.75	-4	5,287	-0.08%
2020/06/04	1	34.40	5	34.85	34.75	-4	5,291	-0.08%
2020/06/03	1	34.30	6	34.38	34.60	-5	5,331	-0.09%
2020/06/02	1	33.95	0	0.00	33.80	1	5,305	0.02%
2020/06/01	6	34.03	12	34.21	33.75	-6	5,302	-0.11%
2020/05/29	5	33.10	0	0.00	32.80	5	5,263	0.09%
2020/05/28	10	33.77	5	33.75	33.55	5	5,041	0.10%
2020/05/27	0	0.00	5	33.70	34.00	-5	5,029	-0.10%
2020/05/26	0	0.00	32	33.49	33.80	-32	5,065	-0.63%
2020/05/25	1	32.30	2	32.15	32.50	-1	5,049	-0.02%
2020/05/22	6	32.87	0	0.00	32.55	6	5,050	0.12%
2020/05/20	3	33.37	3	33.37	33.70	0	5,007	0.00%
2020/05/19	10	33.35	3	33.25	33.30	7	4,972	0.14%
2020/05/18	4	32.36	2	32.55	32.25	2	4,934	0.04%
2020/05/15	3	31.95	4	32.38	31.80	-1	4,908	-0.02%
2020/05/14	27	32.04	0	0.00	32.00	27	4,866	0.55%
2020/05/13	12	33.06	1	33.15	33.05	11	4,782	0.23%
2020/05/12	1	33.55	1	33.45	33.35	0	4,745	0.00%
2020/05/08	10	34.00	5	34.60	33.85	5	4,701	0.11%
2020/05/07	6	34.30	0	0.00	34.15	6	4,681	0.13%
2020/05/06	2	34.15	2	34.60	34.50	0	4,675	0.00%
2020/05/05	2	34.85	3	34.82	34.55	-1	4,627	-0.02%
2020/05/04	10	33.40	2	34.00	34.10	8	4,569	0.18%
2020/04/30	4	34.90	0	0.00	34.55	4	4,501	0.09%
2020/04/29	12	34.83	22	34.65	34.50	-10	4,405	-0.23%
2020/04/28	14	34.02	11	34.14	34.55	3	4,379	0.07%
2020/04/27	0	0.00	9	32.10	32.80	-9	4,385	-0.21%
2020/04/24	1	30.80	33	30.70	30.60	-32	4,282	-0.75%
2020/04/23	3	31.08	1	31.05	30.85	2	4,231	0.05%
2020/04/22	7	31.16	0	0.00	31.30	7	4,169	0.17%
2020/04/16	10	32.93	10	32.68	32.85	0	4,028	0.00%
2020/04/15	5	33.14	4	33.35	33.40	1	3,986	0.03%
2020/04/14	6	33.28	21	33.37	33.30	-15	3,956	-0.38%
2020/04/13	0	0.00	1	32.10	32.05	-1	3,904	-0.03%
2020/04/10	1	32.20	0	0.00	32.55	1	3,896	0.03%
2020/04/09	0	0.00	2	32.83	32.10	-2	3,878	-0.05%
2020/04/08	17	32.39	3	32.02	32.60	14	3,826	0.37%
2020/04/07	5	32.12	20	31.89	31.40	-15	3,764	-0.40%
2020/04/06	2	29.85	4	30.10	30.05	-2	3,697	-0.05%
2020/03/31	1	30.60	7	31.26	30.80	-6	3,591	-0.17%
2020/03/30	1	30.50	0	0.00	31.15	1	3,539	0.03%
2020/03/27	7	31.58	20	31.50	31.00	-13	3,489	-0.37%
2020/03/26	1	31.75	1	32.00	31.00	0	3,437	0.00%
2020/03/25	3	31.48	2	31.35	31.55	1	3,491	0.03%
2020/03/24	5	31.31	3	30.70	30.70	2	3,435	0.06%
2020/03/23	2	29.85	1	29.95	29.60	1	3,401	0.03%
2020/03/20	3	30.18	11	30.29	30.25	-8	3,357	-0.24%
2020/03/19	3	30.83	4	30.98	29.70	-1	3,219	-0.03%
2020/03/18	1	32.90	0	0.00	33.00	1	3,094	0.03%
2020/03/17	5	33.17	3	33.00	33.00	2	3,023	0.07%
2020/03/16	3	35.00	7	35.42	34.90	-4	2,921	-0.14%
2020/03/13	2	34.75	1	34.35	36.00	1	2,853	0.04%
2020/03/12	5	37.25	12	37.46	37.85	-7	2,743	-0.26%
2020/03/11	9	37.73	0	0.00	38.00	9	2,632	0.34%
2020/03/09	2	37.90	1	38.00	38.10	1	2,568	0.04%
2020/03/05	1	39.20	0	0.00	39.20	1	2,503	0.04%
2020/03/03	0	0.00	1	39.05	39.10	-1	2,520	-0.04%
2020/02/27	21	39.55	0	0.00	39.55	21	2,620	0.80%
2020/02/25	3	38.67	1	38.75	38.70	2	2,585	0.08%
2020/02/24	2	38.90	10	38.92	38.90	-8	2,600	-0.31%
2020/02/21	5	39.25	0	0.00	39.15	5	2,615	0.19%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/13	2	39.60	0	0.00	39.55	2	3,163	0.06%
2020/02/07	5	39.68	1	39.60	39.60	4	3,261	0.12%
2020/02/05	3	39.87	0	0.00	39.95	3	3,292	0.09%
2020/02/04	1	39.10	1	39.25	39.60	0	3,293	0.00%
2020/02/03	0	0.00	8	38.89	39.35	-8	3,314	-0.24%
2020/01/31	40	39.58	0	0.00	39.35	40	3,313	1.21%
2020/01/30	7	39.58	1	39.60	39.10	6	3,309	0.18%
2020/01/16	0	0.00	1	42.05	42.15	-1	3,242	-0.03%
2020/01/15	1	41.90	0	0.00	42.10	1	3,280	0.03%
2020/01/14	0	0.00	1	42.40	42.20	-1	3,354	-0.03%
2020/01/06	1	41.60	0	0.00	41.40	1	3,994	0.03%
2020/01/03	1	41.90	0	0.00	41.95	1	4,004	0.02%
2019/12/31	1	41.80	0	0.00	41.80	1	4,073	0.02%
2019/12/27	0	0.00	2	42.30	42.30	-2	4,165	-0.05%
2019/12/26	0	0.00	2	42.05	42.10	-2	4,186	-0.05%
2019/12/24	0	0.00	11	42.10	42.00	-11	4,413	-0.25%
2019/12/23	3	42.75	0	0.00	42.45	3	4,491	0.07%
2019/12/19	2	42.10	0	0.00	42.20	2	4,446	0.04%
2019/12/18	2	42.38	1	42.45	42.25	1	4,593	0.02%
2019/12/17	3	42.00	1	42.10	42.30	2	4,627	0.04%
2019/12/12	0	0.00	3	41.72	41.65	-3	4,648	-0.06%
2019/12/06	0	0.00	1	41.50	41.40	-1	4,681	-0.02%
2019/12/04	1	41.20	0	0.00	41.35	1	4,709	0.02%
2019/12/03	5	41.16	0	0.00	41.40	5	4,746	0.11%
2019/11/29	4	41.70	0	0.00	41.60	4	4,782	0.08%
2019/11/28	2	42.00	0	0.00	42.00	2	4,904	0.04%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/26	41	42.13	0	0.00	41.85	41	5,132	0.80%
2019/11/22	41	42.33	0	0.00	42.20	41	5,197	0.79%
2019/11/20	0	0.00	1	42.05	42.20	-1	5,512	-0.02%
2019/11/19	1	42.35	8	42.15	42.45	-7	5,580	-0.13%
2019/11/18	3	42.53	3	42.70	42.80	0	5,521	0.00%
2019/11/15	10	43.30	0	0.00	42.95	10	5,489	0.18%
2019/11/14	10	43.45	10	43.00	42.95	0	5,468	0.00%
2019/11/13	12	43.39	0	0.00	43.35	12	5,403	0.22%
2019/11/12	27	44.41	17	43.82	44.00	10	5,374	0.19%
2019/11/11	7	47.87	11	46.90	46.95	-4	5,134	-0.08%
2019/11/08	2	48.28	0	0.00	48.35	2	5,129	0.04%
2019/11/06	1	48.05	0	0.00	48.30	1	5,175	0.02%
2019/11/04	0	0.00	8	48.20	48.25	-8	5,203	-0.15%
2019/10/31	0	0.00	1	47.85	47.85	-1	5,258	-0.02%
2019/10/30	0	0.00	9	47.89	48.00	-9	5,276	-0.17%
2019/10/29	0	0.00	10	47.78	47.30	-10	5,315	-0.19%
2019/10/28	13	47.64	11	47.86	47.55	2	5,312	0.04%
2019/10/25	1	47.80	1	47.75	47.70	0	5,313	0.00%
2019/10/24	0	0.00	7	47.95	48.00	-7	5,323	-0.13%
2019/10/23	0	0.00	4	47.81	47.90	-4	5,337	-0.07%
2019/10/22	1	47.80	7	48.38	47.80	-6	5,320	-0.11%
2019/10/21	1	48.30	19	48.51	48.55	-18	5,267	-0.34%
2019/10/18	2	48.70	4	48.35	48.70	-2	5,261	-0.04%
2019/10/17	2	47.68	6	47.86	48.15	-4	5,135	-0.08%
2019/10/16	0	0.00	8	47.14	47.95	-8	5,045	-0.16%
2019/10/15	0	0.00	17	46.86	46.60	-17	4,906	-0.35%
2019/10/14	10	45.95	2	45.93	46.05	8	4,817	0.17%
2019/10/09	1	45.05	0	0.00	44.90	1	4,743	0.02%
2019/10/07	2	45.25	8	45.31	45.35	-6	4,751	-0.13%
2019/10/04	0	0.00	1	45.50	45.45	-1	4,737	-0.02%
2019/10/03	16	44.86	4	44.80	45.00	12	4,717	0.25%
2019/10/01	0	0.00	9	46.12	46.15	-9	4,620	-0.19%
2019/09/27	2	45.93	4	45.83	45.80	-2	4,558	-0.04%
2019/09/26	1	45.20	1	45.20	45.10	0	4,414	0.00%
2019/09/25	5	45.00	1	44.70	45.00	4	4,333	0.09%
2019/09/24	0	0.00	2.7	44.96	44.65	-2.7	4,339	-0.06%
2019/09/23	5	45.02	6	44.99	45.00	-1	4,302	-0.02%
2019/09/20	0	0.00	1	44.20	44.40	-1	4,202	-0.02%
2019/09/19	13	44.35	1	44.50	44.50	12	4,148	0.29%
2019/09/18	0	0.00	1	44.60	44.60	-1	4,143	-0.02%
2019/09/17	4	44.39	0	0.00	44.40	4	4,110	0.10%
2019/09/16	3	44.20	1	44.40	44.25	2	4,158	0.05%
2019/09/11	1	43.80	0	0.00	44.00	1	4,103	0.02%
2019/09/10	0	0.00	15	44.00	43.95	-15	4,084	-0.37%
2019/09/09	0	0.00	40	43.78	43.80	-40	4,057	-0.99%
2019/09/05	0	0.00	11	43.53	43.70	-11	4,098	-0.27%
2019/09/04	5	43.50	11	43.50	43.50	-6	4,089	-0.15%
2019/09/03	3	43.60	0	0.00	43.45	3	4,087	0.07%
2019/09/02	6	44.22	9	44.58	44.05	-3	4,061	-0.07%
2019/08/30	7	44.00	32	44.05	44.00	-25	3,937	-0.63%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/28	6	42.90	2	43.00	43.00	4	3,712	0.11%
2019/08/27	18	43.24	17	43.32	43.00	1	3,669	0.03%
2019/08/26	7	42.83	19	43.02	42.60	-12	3,526	-0.34%
2019/08/23	24	42.60	9	42.54	42.50	15	3,394	0.44%
2019/08/22	15	41.17	6	41.07	41.30	9	3,183	0.28%
2019/08/20	0	0.00	3	40.00	39.85	-3	3,193	-0.09%
2019/08/19	3	40.15	0	0.00	40.00	3	3,198	0.09%
2019/08/15	1	39.90	0	0.00	40.10	1	3,211	0.03%
2019/08/14	11	40.22	0	0.00	40.15	11	3,248	0.34%
2019/08/13	0	0.00	8	40.44	40.25	-8	3,256	-0.25%
2019/08/12	0	0.00	6	39.96	40.00	-6	3,229	-0.19%
2019/08/08	0	0.00	5	38.75	39.05	-5	3,192	-0.16%
2019/08/06	1	38.90	0	0.00	38.75	1	3,254	0.03%
2019/08/05	0	0.00	2	39.05	38.95	-2	3,269	-0.06%
2019/08/02	4	39.01	1	39.05	39.00	3	3,267	0.09%
2019/08/01	3	39.53	1	39.75	39.55	2	3,315	0.06%
2019/07/31	0	0.00	1	40.00	40.40	-1	3,327	-0.03%
2019/07/25	0	0.00	7	40.04	40.10	-7	3,322	-0.21%
2019/07/24	1	39.70	3	39.70	39.65	-2	3,357	-0.06%
2019/07/23	0	0.00	4	39.58	39.65	-4	3,402	-0.12%
2019/07/22	6	39.45	8	39.44	39.45	-2	3,403	-0.06%
2019/07/19	7	40.27	0	0.00	40.40	7	3,498	0.20%
2019/07/18	7	40.20	0	0.00	40.20	7	3,544	0.20%
2019/07/17	0	0.00	1	40.25	40.30	-1	3,573	-0.03%
2019/07/16	5	40.50	0	0.00	40.55	5	3,634	0.14%
2019/07/15	2	40.60	1	40.80	40.65	1	3,711	0.03%
2019/07/12	0	0.00	5	40.65	40.65	-5	3,804	-0.13%
2019/07/11	13	40.42	2	40.43	40.40	11	3,838	0.29%
2019/07/08	1	40.00	3	40.03	40.20	-2	3,957	-0.05%
2019/07/05	2	40.30	0	0.00	40.25	2	3,989	0.05%
2019/07/04	0	0.00	5	40.45	40.35	-5	4,027	-0.12%
2019/07/03	1	40.35	8	40.23	40.40	-7	4,030	-0.17%
2019/07/02	0	0.00	2	40.00	40.00	-2	4,035	-0.05%
2019/07/01	8	40.07	1	40.15	39.90	7	4,041	0.17%
2019/06/28	12	40.35	5	40.15	40.10	7	4,031	0.17%
2019/06/27	0	0.00	2	40.65	40.70	-2	4,021	-0.05%
2019/06/25	3	40.25	1	40.10	40.30	2	4,038	0.05%
2019/06/24	0	0.00	2	40.75	40.80	-2	4,043	-0.05%
2019/06/21	2	40.35	0	0.00	40.55	2	4,072	0.05%
2019/06/20	0	0.00	5	40.32	40.35	-5	4,049	-0.12%
2019/06/19	3	39.83	1	40.05	40.25	2	4,059	0.05%
2019/06/18	0	0.00	20	39.60	39.80	-20	4,034	-0.50%
2019/06/13	12	39.15	0	0.00	39.10	12	4,028	0.30%
2019/06/12	8	39.46	0	0.00	39.55	8	4,083	0.20%
2019/06/11	7	40.12	0	0.00	40.10	7	4,023	0.17%
2019/05/17	0	0.00	2	39.10	38.65	-2	3,753	-0.05%
2019/05/16	1	38.60	0	0.00	38.65	1	3,756	0.03%
2019/05/15	1	39.00	2	39.00	39.00	-1	3,749	-0.03%
2019/05/14	101	38.75	100	38.75	38.75	1	3,736	0.03%	大買/
2019/05/13	1	39.20	0	0.00	39.10	1	3,689	0.03%
2019/05/10	1	40.00	0	0.00	39.70	1	3,645	0.03%
2019/05/09	12	40.00	0	0.00	39.95	12	3,642	0.33%
2019/05/06	1	40.80	0	0.00	40.80	1	3,461	0.03%
2019/04/30	11	41.55	1	41.75	41.25	10	3,366	0.30%
2019/04/29	0	0.00	5	41.45	41.60	-5	3,305	-0.15%
2019/04/23	1	40.90	6	41.00	41.00	-5	3,036	-0.16%
2019/04/18	5	40.90	0	0.00	41.05	5	2,856	0.18%
2019/04/17	0	41.25	0	0.00	41.15	0	2,785	0.00%
2019/04/16	0	0.00	2	41.30	41.00	-2	2,720	-0.07%
2019/04/15	1	41.45	0	0.00	41.30	1	2,687	0.04%
2019/04/12	1	41.45	0	0.00	41.50	1	2,632	0.04%
2019/04/10	0	0.00	5	42.18	42.55	-5	2,562	-0.20%
2019/04/09	0	0.00	1	41.70	41.85	-1	2,549	-0.04%
2019/04/03	0	0.00	2	41.50	41.70	-2	2,564	-0.08%
2019/04/02	1	41.55	6	41.55	41.45	-5	2,592	-0.19%
2019/04/01	1	41.75	0	0.00	41.45	1	2,590	0.04%
2019/03/29	2	41.45	0	0.00	41.95	2	2,572	0.08%
2019/03/28	4	41.30	0	0.00	41.40	4	2,748	0.15%
2019/03/26	4	41.60	1	41.55	41.65	3	2,711	0.11%
2019/03/25	3	41.68	7	41.79	42.20	-4	2,660	-0.15%
2019/03/22	4	42.88	0	0.00	42.95	4	2,616	0.15%
2019/03/20	0	0.00	6	43.55	43.55	-6	2,637	-0.23%
2019/03/19	1	43.30	0	0.00	43.25	1	2,627	0.04%
2019/03/11	1	42.70	0	0.00	42.70	1	2,553	0.04%
2019/03/06	6	43.10	0	0.00	43.10	6	2,789	0.22%
2019/02/12	0	0.00	11	44.04	44.20	-11	3,174	-0.35%
2019/01/29	0	0.00	15	42.65	42.90	-15	3,105	-0.48%
2019/01/17	1	42.60	0	0.00	42.80	1	3,237	0.03%
2019/01/11	0	0.00	6	42.80	42.55	-6	3,343	-0.18%
2019/01/03	0	0.00	3	40.70	41.05	-3	3,602	-0.08%
2018/12/28	3	41.15	0	0.00	40.85	3	3,646	0.08%
2018/12/25	5	40.90	0	0.00	40.30	5	3,694	0.14%
2018/12/21	1	41.30	6	40.71	40.00	-5	3,756	-0.13%
2018/12/20	0	0.00	5	42.95	43.10	-5	3,600	-0.14%
2018/12/13	1	42.85	1	43.00	43.00	0	3,694	0.00%
2018/12/12	2	41.20	0	0.00	41.55	2	3,724	0.05%
2018/12/06	1	42.30	2	42.05	41.75	-1	3,784	-0.03%
2018/12/04	1	43.05	0	0.00	43.40	1	3,811	0.03%
2018/12/03	2	43.03	2	43.40	43.20	0	3,805	0.00%
2018/11/30	1	41.60	0	0.00	42.50	1	3,790	0.03%
2018/11/28	0	0.00	12	40.75	40.75	-12	3,629	-0.33%
2018/11/26	12	40.90	26	40.72	40.60	-14	3,671	-0.38%
2018/11/23	0	0.00	1	39.95	39.95	-1	3,664	-0.03%
2018/11/22	0	0.00	1	40.30	40.30	-1	3,685	-0.03%
2018/11/21	2	39.93	0	0.00	40.30	2	3,716	0.05%
2018/11/15	0	0.00	1	39.15	39.25	-1	3,768	-0.03%
2018/11/13	10	38.16	2	37.90	39.20	8	3,790	0.21%
2018/11/12	6	39.90	1	39.20	39.10	5	3,715	0.13%
2018/11/09	7	41.36	0	0.00	41.50	7	3,620	0.19%
2018/11/05	0	0.00	1	42.80	43.50	-1	3,752	-0.03%
2018/11/02	2	42.95	0	0.00	43.35	2	3,802	0.05%
2018/11/01	0	0.00	2.3	43.22	43.50	-2.3	3,890	-0.06%
2018/10/30	0	0.00	4	42.60	42.55	-4	4,149	-0.10%
2018/10/24	0	0.00	1	41.35	42.50	-1	4,211	-0.02%
2018/10/23	1	41.90	0	0.00	42.10	1	4,224	0.02%
2018/10/22	0	0.00	1	42.50	42.60	-1	4,259	-0.02%
2018/10/19	1	42.25	1	42.20	42.50	0	4,270	0.00%
2018/10/17	0	0.00	12	43.28	43.30	-12	4,266	-0.28%
2018/10/16	2	42.60	0	0.00	42.65	2	4,240	0.05%
2018/10/15	5	42.93	1	43.10	42.60	4	4,238	0.09%
2018/10/12	4	42.90	0	0.00	43.60	4	4,205	0.10%
2018/10/11	6	43.13	0	0.00	43.35	6	4,201	0.14%
2018/10/09	0	0.00	1	45.50	45.60	-1	4,095	-0.02%
2018/10/02	0	0.00	1	47.55	47.30	-1	4,181	-0.02%
2018/10/01	4	48.25	1	48.25	48.25	3	4,143	0.07%
2018/09/27	1	48.45	6	48.08	48.45	-5	4,159	-0.12%
2018/09/20	0	0.00	2	47.68	47.70	-2	4,109	-0.05%
2018/09/19	0	0.00	1	48.20	48.25	-1	4,106	-0.02%
2018/09/12	2	46.68	0	0.00	46.55	2	4,045	0.05%
2018/09/06	1	46.05	0	0.00	46.65	1	4,185	0.02%
2018/09/05	0	0.00	1	46.35	46.15	-1	4,179	-0.02%
2018/09/03	5	46.82	11	47.01	46.95	-6	4,257	-0.14%
2018/08/31	3	45.83	0	0.00	46.90	3	4,244	0.07%
2018/08/30	5	46.10	0	0.00	46.25	5	4,230	0.12%
2018/08/24	5	45.75	0	0.00	45.50	5	4,282	0.12%
2018/08/23	1	46.30	0	0.00	46.10	1	4,370	0.02%
2018/08/21	2	47.38	0	0.00	47.45	2	4,141	0.05%
2018/08/17	0	0.00	10	47.20	46.75	-10	4,147	-0.24%
2018/08/15	10	46.25	1	46.45	46.25	9	4,205	0.21%
2018/08/13	4	47.33	0	0.00	47.25	4	4,268	0.09%
2018/08/10	1	48.85	0	0.00	49.10	1	4,196	0.02%
2018/08/08	5	48.95	11	49.48	49.05	-6	4,280	-0.14%
2018/08/07	0	0.00	5	49.28	49.45	-5	4,302	-0.12%
2018/08/06	3	48.63	2	48.45	48.80	1	4,227	0.02%
2018/08/02	13	46.74	0	0.00	46.80	13	4,066	0.32%
2018/07/31	0	0.00	12	47.27	47.30	-12	4,018	-0.30%
2018/07/30	0	0.00	17	47.05	47.00	-17	3,983	-0.43%
2018/07/27	5	46.25	1	45.85	46.85	4	3,963	0.10%
2018/07/26	0	0.00	5	45.35	45.65	-5	3,899	-0.13%
2018/07/24	0	0.00	2	45.53	45.80	-2	3,938	-0.05%
2018/07/18	0	0.00	1	45.50	45.65	-1	3,938	-0.03%
2018/07/17	0	0.00	7	44.91	45.30	-7	3,917	-0.18%
2018/07/16	1	44.35	0	0.00	44.40	1	3,900	0.03%
2018/07/13	2	44.20	0	0.00	44.40	2	3,966	0.05%
2018/07/12	6	45.38	0	0.00	46.00	6	3,931	0.15%
2018/07/06	1	44.60	0	0.00	44.60	1	3,884	0.03%
2018/06/29	0	0.00	1	44.90	45.85	-1	3,974	-0.03%
2018/06/28	1	44.40	0	0.00	44.65	1	3,980	0.03%
2018/06/20	2	45.40	0	0.00	45.55	2	4,379	0.05%
2018/06/19	1	45.30	1	45.50	45.10	0	4,403	0.00%
2018/06/12	0	0.00	35	47.65	47.85	-35	4,403	-0.79%
2018/06/08	0	0.00	1	46.95	46.95	-1	4,400	-0.02%
2018/06/07	0	0.00	1	46.90	47.15	-1	4,419	-0.02%
2018/06/06	0	0.00	5	46.65	46.60	-5	4,452	-0.11%
2018/06/05	0	0.00	3	45.98	46.25	-3	4,422	-0.07%
2018/06/04	6	45.13	1	45.05	45.65	5	4,400	0.11%
2018/05/28	1	45.55	0	0.00	45.60	1	4,382	0.02%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	2	46.00	0	0.00	46.10	2	4,470	0.04%
2018/05/23	0	0.00	1	47.00	46.60	-1	4,501	-0.02%
2018/05/22	0	0.00	1	46.50	46.60	-1	4,522	-0.02%
2018/05/21	0	0.00	10	45.50	45.60	-10	4,511	-0.22%
2018/05/18	0	0.00	2	44.75	44.85	-2	4,517	-0.04%
2018/05/17	0	0.00	5	44.67	44.85	-5	4,645	-0.11%
2018/05/16	23	44.07	0	0.00	44.50	23	4,687	0.49%
2018/05/15	21	44.99	0	0.00	45.00	21	4,683	0.45%
2018/05/14	0	0.00	1	46.10	45.90	-1	4,768	-0.02%
2018/05/10	3	46.05	0	0.00	46.00	3	4,760	0.06%
2018/05/09	31	46.02	0	0.00	46.00	31	4,766	0.65%
2018/05/08	0	0.00	2	46.10	46.20	-2	4,832	-0.04%
2018/05/03	2	47.05	0	0.00	47.00	2	4,893	0.04%
2018/04/30	3	47.10	1	47.05	47.90	2	4,936	0.04%
2018/04/27	0	0.00	3	47.02	47.20	-3	4,920	-0.06%
2018/04/25	0	0.00	1	47.50	47.40	-1	4,965	-0.02%
2018/04/19	0	0.00	1	47.75	48.15	-1	5,112	-0.02%
2018/04/18	3	47.35	0	0.00	47.20	3	5,086	0.06%
2018/04/16	2	47.75	0	0.00	47.95	2	5,114	0.04%
2018/04/12	1	47.65	1	47.90	47.80	0	5,243	0.00%
2018/04/11	0	0.00	6	48.15	48.05	-6	5,262	-0.11%
2018/04/10	2	47.68	0	0.00	47.90	2	5,278	0.04%
2018/04/09	1	47.45	3	47.90	48.05	-2	5,268	-0.04%
2018/04/03	1	46.80	0	0.00	46.70	1	5,250	0.02%
2018/04/02	0	0.00	4	46.85	46.80	-4	5,274	-0.08%
2018/03/31	6	46.91	0	0.00	47.05	6	5,295	0.11%
2018/03/30	9	46.99	0	0.00	47.05	9	5,263	0.17%
2018/03/29	3	47.28	10	46.90	47.35	-7	5,203	-0.13%
2018/03/28	12	47.96	0	0.00	47.80	12	5,071	0.24%
2018/03/27	12	48.60	0	0.00	48.60	12	5,003	0.24%
2018/03/26	0	0.00	1	48.85	49.00	-1	4,977	-0.02%
2018/03/23	1	48.95	10	48.85	49.25	-9	4,943	-0.18%
2018/03/21	12	49.53	0	0.00	49.50	12	4,887	0.25%
2018/03/19	16	49.98	0	0.00	49.90	16	4,845	0.33%
2018/03/15	2	50.50	0	0.00	50.40	2	4,777	0.04%
2018/03/14	10	50.50	11	50.45	50.50	-1	4,772	-0.02%
2018/03/13	6	49.97	0	0.00	49.95	6	4,742	0.13%
2018/03/12	15	50.30	1	50.30	50.30	14	4,801	0.29%
2018/03/09	1	49.30	0	0.00	49.25	1	4,817	0.02%
2018/03/08	15	49.20	10	49.20	49.20	5	4,936	0.10%
2018/03/07	3	49.17	0	0.00	49.05	3	4,983	0.06%
2018/03/06	5	49.20	0	0.00	49.20	5	5,016	0.10%
2018/03/02	5	49.60	0	0.00	49.75	5	5,254	0.10%
2018/02/27	0	0.00	2	50.70	50.20	-2	5,244	-0.04%
2018/02/26	8	50.89	0	0.00	50.50	8	5,222	0.15%
2018/02/23	9	50.30	0	0.00	50.40	9	5,183	0.17%
2018/02/22	2	50.50	0	0.00	49.60	2	5,217	0.04%
2018/02/21	1	49.50	1	49.85	50.00	0	5,162	0.00%
2018/02/12	1	48.80	2	48.68	48.95	-1	5,113	-0.02%
2018/02/09	27	47.16	0	0.00	47.40	27	5,109	0.53%
2018/02/08	1	48.70	0	0.00	49.00	1	5,034	0.02%
2018/02/07	1	49.55	0	0.00	49.10	1	5,038	0.02%
2018/02/06	5	50.00	4	49.50	49.40	1	5,004	0.02%
2018/02/05	1	50.70	0	0.00	50.90	1	5,000	0.02%
2018/01/31	5	50.90	0	0.00	50.80	5	4,930	0.10%
2018/01/29	0	0.00	20	51.20	51.60	-20	4,824	-0.41%
2018/01/26	20	51.60	0	0.00	51.50	20	4,775	0.42%
2018/01/23	0	0.00	2	51.60	51.70	-2	4,688	-0.04%
2018/01/22	1	51.70	2	51.70	51.90	-1	4,681	-0.02%
2018/01/18	3	52.60	20	52.40	52.40	-17	4,583	-0.37%
2018/01/17	0	0.00	1	52.70	52.60	-1	4,528	-0.02%
2018/01/16	5	51.80	0	0.00	51.80	5	4,415	0.11%
2018/01/15	24	51.60	0	0.00	51.60	24	4,386	0.55%
2018/01/12	0	0.00	1	51.30	51.60	-1	4,365	-0.02%
2018/01/09	0	0.00	1	51.00	51.20	-1	4,257	-0.02%
2018/01/05	0	0.00	3	51.03	51.50	-3	4,120	-0.07%
2018/01/04	0	0.00	2	51.70	51.60	-2	4,086	-0.05%
2018/01/03	1	51.70	0	0.00	52.00	1	4,068	0.02%
2018/01/02	3	52.27	25	51.90	51.70	-22	4,032	-0.55%