正新 (2105)-統一-中壢券商分點個股進出

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
56.1
漲跌
▼1.4
漲幅
-2.43%
成交量
30,088張
產業
上市橡膠類股
972人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正新 (2105)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/05/27	6	58.90	38	59.32	58.00	-32	7,932	-0.40%
2024/05/24	3	58.47	5	58.26	58.70	-2	7,420	-0.03%
2024/05/23	2	58.75	1	59.80	58.50	1	7,074	0.01%
2024/05/22	5	58.34	80	58.69	59.30	-75	6,689	-1.12%
2024/05/21	0	0.00	4	53.80	54.00	-4	6,076	-0.07%
2024/05/20	0	0.00	7	52.80	53.40	-7	5,869	-0.12%
2024/05/17	0	0.00	3	53.23	53.40	-3	5,745	-0.05%
2024/05/16	4	53.08	4	53.03	53.20	0	5,648	0.00%
2024/05/15	1	52.80	1	53.00	52.20	0	5,549	0.00%
2024/05/14	0	0.00	6	51.40	51.50	-6	5,422	-0.11%
2024/05/13	3	51.20	3	51.50	51.80	0	5,374	0.00%
2024/05/10	0	0.00	3	49.72	50.00	-3	5,212	-0.06%
2024/05/08	8	50.13	2	49.60	50.00	6	5,159	0.12%
2024/05/07	4	48.75	3	48.63	48.90	1	5,000	0.02%
2024/05/06	1	48.55	1	48.60	48.25	0	4,973	0.00%
2024/04/30	1	47.25	0	0.00	47.15	1	4,882	0.02%
2024/04/29	1	46.60	0	0.00	46.80	1	4,826	0.02%
2024/04/25	1	45.80	0	0.00	46.10	1	4,756	0.02%
2024/04/24	15	46.41	0	0.00	46.10	15	4,755	0.32%
2024/04/19	2	47.30	0	0.00	46.90	2	4,716	0.04%
2024/04/17	4	48.00	0	0.00	48.00	4	4,650	0.09%
2024/04/16	0	0.00	6	48.00	48.20	-6	4,626	-0.13%
2024/04/12	2	48.75	0	0.00	48.70	2	4,535	0.04%
2024/04/09	0	0.00	1	49.60	49.65	-1	4,568	-0.02%
2024/03/27	0	0.00	5	50.00	49.85	-5	4,663	-0.11%
2024/03/26	1	48.75	3	48.55	48.85	-2	4,973	-0.04%
2024/03/25	1	47.85	1	48.20	48.15	0	5,384	0.00%
2024/03/22	4	48.45	10	48.25	48.10	-6	5,850	-0.10%
2024/03/21	2	48.40	3	49.15	49.15	-1	6,293	-0.02%
2024/03/20	2	47.98	2	48.55	48.40	0	6,762	0.00%
2024/03/19	4	47.95	2	48.10	47.80	2	6,807	0.03%
2024/03/18	0	0.00	9	49.33	49.50	-9	6,858	-0.13%
2024/03/15	0	0.00	1	47.45	48.20	-1	6,781	-0.01%
2024/03/14	0	0.00	24	47.55	47.65	-24	6,721	-0.36%
2024/03/05	0	0.00	1	46.05	46.05	-1	7,635	-0.01%
2024/02/26	0	0.00	10	46.05	46.20	-10	7,805	-0.13%
2024/02/23	0	0.00	5	46.30	46.30	-5	7,848	-0.06%
2024/02/21	0	0.00	5	45.60	45.85	-5	7,974	-0.06%
2024/02/20	0	0.00	3	45.75	46.00	-3	8,052	-0.04%
2024/02/19	0	0.00	0.1	46.20	46.40	-0.1	8,186	0.00%
2024/02/16	0	0.00	7	46.29	46.55	-7	8,334	-0.08%
2024/02/02	0	0.00	30	45.60	45.70	-30	8,426	-0.36%
2024/01/31	0	0.00	23	45.25	45.45	-23	8,453	-0.27%
2024/01/29	0	0.00	5	45.10	45.20	-5	8,572	-0.06%
2024/01/19	0	0.00	0.1	42.55	43.15	-0.1	8,706	0.00%
2024/01/17	1	43.10	0	0.00	42.90	1	8,775	0.01%
2024/01/16	0	0.00	2	43.00	43.10	-2	8,733	-0.02%
2024/01/15	1	43.50	0	0.00	43.65	1	8,670	0.01%
2024/01/11	0	0.00	10	43.55	43.60	-10	8,766	-0.11%
2024/01/10	3	44.50	3	44.00	43.95	0	8,745	0.00%
2024/01/03	15	44.58	0	0.00	44.95	15	9,315	0.16%
2023/12/25	31	44.81	0	0.00	44.75	31	9,438	0.33%
2023/12/22	22	45.78	0	0.00	45.45	22	9,439	0.23%
2023/12/20	2	46.63	8	46.67	47.00	-6	8,874	-0.07%
2023/12/18	0	0.00	45	46.21	46.60	-45	8,068	-0.56%
2023/12/15	0	0.00	100	45.44	45.35	-100	7,684	-1.30%
2023/12/13	5.1	44.91	15.1	45.00	45.00	-10	7,361	-0.14%
2023/12/12	3	46.20	0	0.00	46.30	3	7,329	0.04%
2023/12/05	6	44.15	0	0.00	44.25	6	7,404	0.08%
2023/12/04	17	44.91	14	44.84	44.70	3	7,195	0.04%
2023/12/01	16	46.65	0	0.00	46.50	16	6,918	0.23%
2023/11/30	1	47.25	16	47.45	47.05	-15	6,870	-0.22%
2023/11/29	11	47.50	13	47.25	47.30	-2	6,788	-0.03%
2023/11/28	0	0.00	1	47.55	47.45	-1	6,868	-0.01%
2023/11/20	4	45.83	0	0.00	45.65	4	7,140	0.06%
2023/11/17	0	0.00	1	46.60	46.55	-1	7,059	-0.01%
2023/11/16	6	45.70	1	47.10	45.90	5	7,001	0.07%
2023/11/15	1	46.20	3	46.30	46.55	-2	6,860	-0.03%
2023/11/14	4	45.50	0	0.00	45.50	4	6,711	0.06%
2023/11/13	0	0.00	2	45.53	45.65	-2	6,650	-0.03%
2023/11/06	0	0.00	1	44.80	44.80	-1	6,523	-0.02%
2023/11/02	1	43.95	0	0.00	43.75	1	6,463	0.02%
2023/10/31	1	43.75	0	0.00	44.15	1	6,443	0.02%
2023/10/30	1	43.70	0	0.00	43.75	1	6,415	0.02%
2023/10/27	0	0.00	11	43.86	43.95	-11	6,430	-0.17%
2023/10/26	0	0.00	1	43.85	43.85	-1	6,457	-0.02%
2023/10/25	0	0.00	1	44.10	44.00	-1	6,407	-0.02%
2023/10/20	3	42.90	0	0.00	42.90	3	6,343	0.05%
2023/10/16	0	0.00	60	44.05	44.30	-60	6,264	-0.96%
2023/10/12	0	0.00	1	44.95	44.95	-1	6,237	-0.02%
2023/10/11	6	44.24	2	44.73	44.80	4	6,100	0.07%
2023/10/06	0	0.00	0.2	42.80	43.10	-0.2	5,908	0.00%
2023/10/05	0	0.00	7	42.65	42.85	-7	5,915	-0.12%
2023/10/02	10	42.60	0	0.00	42.45	10	5,915	0.17%
2023/09/25	0	0.00	10	42.35	42.60	-10	6,147	-0.16%
2023/09/22	0	0.00	9	43.00	42.90	-9	6,185	-0.15%
2023/09/20	0	0.00	1	43.75	43.40	-1	6,069	-0.02%
2023/09/19	0	0.00	1	43.90	43.90	-1	6,058	-0.02%
2023/09/18	0	0.00	2	43.05	43.10	-2	5,931	-0.03%
2023/09/14	0	0.00	13	42.75	42.75	-13	5,794	-0.22%
2023/09/13	16	42.45	0	0.00	42.65	16	5,816	0.28%
2023/09/12	2	41.50	1	41.80	41.80	1	5,928	0.02%
2023/09/11	0	0.00	20	41.73	41.65	-20	5,984	-0.33%
2023/09/08	0	0.00	8	40.93	41.40	-8	5,956	-0.13%
2023/09/07	3	39.80	0	0.00	39.70	3	5,823	0.05%
2023/09/06	6	39.65	0	0.00	39.75	6	5,835	0.10%
2023/09/05	21	39.86	4	39.90	40.00	17	5,832	0.29%
2023/09/04	10	40.25	0	0.00	40.10	10	5,843	0.17%
2023/09/01	0	0.00	31	40.31	40.45	-31	5,794	-0.54%
2023/08/31	22	39.98	0.1	40.00	39.65	22	5,662	0.39%
2023/08/30	19	39.79	14	39.98	39.75	5	5,531	0.09%
2023/08/29	0.1	39.40	9	38.99	39.55	-9	5,428	-0.16%
2023/08/23	4	37.93	4	38.05	38.10	0	5,674	0.00%
2023/08/22	2	37.75	0	0.00	38.05	2	5,697	0.04%
2023/08/14	5	37.80	0	0.00	37.45	5	5,955	0.08%
2023/08/09	0	37.45	0	0.00	37.35	0	6,098	0.00%
2023/08/07	5	37.35	0	0.00	37.35	5	6,091	0.08%
2023/08/04	5	37.30	0	0.00	37.15	5	6,111	0.08%
2023/08/01	0	38.05	2	38.15	37.90	-2	6,041	-0.03%
2023/07/28	5	38.60	0	0.00	38.70	5	6,153	0.08%
2023/07/25	0	0.00	7	38.45	38.50	-7	6,161	-0.11%
2023/07/19	0	0.00	1	38.40	38.40	-1	6,171	-0.02%
2023/07/18	7	39.09	0	0.00	39.15	7	6,127	0.11%
2023/07/14	0	0.00	1	39.00	39.15	-1	6,074	-0.02%
2023/07/10	30	39.58	0	0.00	39.45	30	6,112	0.49%
2023/07/07	0	0.00	1	38.55	38.75	-1	6,073	-0.02%
2023/07/06	20	39.60	0	0.00	39.30	20	6,028	0.33%
2023/07/05	1	39.15	0	0.00	38.95	1	5,979	0.02%
2023/07/04	1	39.45	1	39.15	39.20	0	5,923	0.00%
2023/07/03	0	39.50	0	0.00	39.30	0	5,856	0.00%
2023/06/28	0	0.00	10	40.80	40.75	-10	5,743	-0.17%
2023/06/26	0	0.00	2	40.83	40.75	-2	5,909	-0.03%
2023/06/21	0	0.00	10	40.65	41.00	-10	6,390	-0.16%
2023/06/16	0	0.00	1	41.55	41.15	-1	6,174	-0.02%
2023/06/14	10	39.56	0.1	40.10	40.25	9.9	5,792	0.17%
2023/06/13	11	38.95	0	0.00	39.40	11	5,689	0.19%
2023/06/12	4	38.90	3	38.85	38.85	1	5,626	0.02%
2023/06/05	0	38.95	1	38.90	38.80	-1	5,535	-0.02%
2023/06/02	1	38.95	1	39.00	39.10	0	5,501	0.00%
2023/06/01	11	38.26	1	37.90	37.85	10	5,443	0.18%
2023/05/31	1	39.00	0	0.00	39.00	1	5,339	0.02%
2023/05/30	0	0.00	3	39.65	39.80	-3	4,973	-0.06%
2023/05/26	0	0.00	6	39.48	39.50	-6	4,994	-0.12%
2023/05/25	5	40.04	0	0.00	39.90	5	4,979	0.10%
2023/05/24	1	39.80	2	39.60	39.80	-1	4,942	-0.02%
2023/05/22	0	0.00	1	40.45	40.50	-1	4,841	-0.02%
2023/05/18	1.1	39.95	0	0.00	40.00	1.1	4,717	0.02%
2023/05/17	1	39.75	2	39.78	39.80	-1	4,637	-0.02%
2023/05/16	1	39.10	3	39.68	39.75	-2	4,545	-0.04%
2023/05/12	0	0.00	1	38.55	38.50	-1	4,346	-0.02%
2023/05/11	0	0.00	1	38.55	38.55	-1	4,328	-0.02%
2023/05/08	1	38.55	0	0.00	38.60	1	4,379	0.02%
2023/05/02	0	0.00	2	37.95	37.95	-2	4,217	-0.05%
2023/04/27	2	37.45	2	37.50	37.50	0	4,251	0.00%
2023/04/25	0	0.00	1	37.15	36.95	-1	4,220	-0.02%
2023/04/21	0	0.00	3	37.00	36.90	-3	4,181	-0.07%
2023/04/19	0	0.00	1	37.40	37.40	-1	4,191	-0.02%
2023/04/18	0	0.00	11	37.50	37.40	-11	4,153	-0.26%
2023/04/17	1	37.80	1	37.80	37.90	0	4,106	0.00%
2023/04/14	2	38.10	10	38.10	38.00	-8	4,047	-0.20%
2023/04/13	0	0.00	1	37.35	37.30	-1	3,959	-0.03%
2023/04/12	1	37.60	10	37.63	37.75	-9	3,885	-0.23%
2023/04/11	1	37.20	2	37.08	37.10	-1	3,792	-0.03%
2023/04/10	0	0.00	2	37.15	37.15	-2	3,765	-0.05%
2023/04/07	4	36.75	7	36.76	36.80	-3	3,711	-0.08%
2023/04/06	0	0.00	3	36.38	36.25	-3	3,686	-0.08%
2023/03/31	4	36.80	7	36.86	36.55	-3	3,645	-0.08%
2023/03/30	0	0.00	35	36.46	36.55	-35	3,557	-0.98%
2023/03/29	2	35.95	2	36.03	36.55	0	3,540	0.00%
2023/03/28	10	36.20	4	35.93	35.95	6	3,482	0.17%
2023/03/27	1	37.65	16	36.73	36.20	-15	3,425	-0.44%
2023/03/24	7	37.70	56	37.83	37.65	-49	3,235	-1.51%
2023/03/23	0	34.80	2	34.95	34.95	-2	2,687	-0.07%
2023/03/22	0	34.65	2	34.65	34.65	-2	2,670	-0.07%
2023/03/21	1	34.15	0	0.00	34.25	1	2,696	0.04%
2023/03/17	0	34.35	0	0.00	33.95	0	2,721	0.00%
2023/03/16	5	34.15	0	0.00	34.05	5	2,633	0.19%
2023/03/15	11	34.30	0	0.00	34.20	11	2,621	0.42%
2023/03/14	16	34.26	0	0.00	34.30	16	2,618	0.61%
2023/03/13	20	34.23	0	0.00	34.65	20	2,609	0.77%
2023/03/10	10	34.40	0	0.00	34.40	10	2,630	0.38%
2023/03/09	1.4	34.85	0	0.00	34.60	1.4	2,642	0.05%
2023/03/08	1	34.90	0	0.00	34.90	1	2,690	0.04%
2023/03/06	0	0.00	1	34.90	35.10	-1	2,698	-0.04%
2023/03/03	5	34.35	0	0.00	34.40	5	2,662	0.19%
2023/03/02	6	34.12	0	0.00	34.20	6	2,681	0.22%
2023/03/01	25	34.17	0	0.00	34.00	25	2,684	0.93%
2023/02/20	3.7	34.64	0	0.00	34.60	3.7	2,503	0.15%
2023/02/15	1	34.10	0	0.00	34.05	1	2,635	0.04%
2023/02/09	5	33.90	0	0.00	33.90	5	2,706	0.18%
2023/02/02	0	0.00	20	34.65	34.65	-20	2,648	-0.76%
2023/01/31	3	34.97	0	0.00	34.50	3	2,718	0.11%
2023/01/10	0	0.00	1	34.75	34.85	-1	2,918	-0.03%
2023/01/03	3	33.93	0	0.00	34.10	3	3,114	0.10%
2022/12/26	5	33.85	0	0.00	34.05	5	3,388	0.15%
2022/12/13	1	34.10	0	0.00	34.10	1	4,668	0.02%
2022/12/08	0	0.00	11	34.33	34.50	-11	5,774	-0.19%
2022/12/05	3	34.90	0	0.00	34.60	3	6,213	0.05%
2022/12/02	0	0.00	1	35.00	34.90	-1	6,221	-0.02%
2022/11/29	0	0.00	6	34.45	34.55	-6	6,125	-0.10%
2022/11/28	1	33.80	0	0.00	33.95	1	6,121	0.02%
2022/11/17	2	33.73	0	0.00	33.75	2	6,205	0.03%
2022/11/14	5	34.25	2	33.95	34.20	3	6,154	0.05%
2022/11/09	3	33.45	0	0.00	33.45	3	6,120	0.05%
2022/11/03	0	0.00	15	32.84	33.00	-15	6,303	-0.24%
2022/11/01	0	0.00	1	33.10	33.05	-1	6,326	-0.02%
2022/10/27	0	0.00	1	32.90	33.05	-1	6,348	-0.02%
2022/10/26	6	32.10	0	0.00	32.10	6	6,306	0.10%
2022/10/21	3	32.10	0	0.00	32.00	3	6,274	0.05%
2022/10/17	0	0.00	1	34.00	34.00	-1	6,113	-0.02%
2022/10/14	9	34.16	1	34.10	34.10	8	6,106	0.13%
2022/10/07	1	35.20	1	35.70	35.25	0	6,118	0.00%
2022/10/04	6	35.47	0	0.00	35.35	6	6,091	0.10%
2022/10/03	1	35.30	0	0.00	35.00	1	6,085	0.02%
2022/09/30	3	35.45	2	35.80	35.70	1	6,141	0.02%
2022/09/29	1	36.55	1	36.25	36.40	0	6,023	0.00%
2022/09/28	2	36.78	1	36.15	36.30	1	5,964	0.02%
2022/09/26	2	37.20	3	36.72	36.95	-1	5,802	-0.02%
2022/09/23	2	37.80	0	0.00	37.35	2	5,675	0.04%
2022/09/22	1	38.50	0	0.00	38.80	1	5,493	0.02%
2022/09/21	4	39.41	0	0.00	39.25	4	5,417	0.07%
2022/09/20	5	39.72	6	39.60	39.60	-1	5,266	-0.02%
2022/09/19	3	39.00	0	0.00	39.45	3	5,117	0.06%
2022/09/16	2	38.68	8	38.57	39.50	-6	4,957	-0.12%
2022/09/15	2	38.55	21.3	38.87	38.40	-19.3	4,576	-0.42%
2022/09/14	11	36.89	5	37.39	37.70	6	4,040	0.15%
2022/09/06	1	34.30	0	0.00	34.60	1	3,718	0.03%
2022/09/02	19	34.85	0	0.00	34.80	19	3,767	0.50%
2022/08/31	0	0.00	10	35.25	35.45	-10	3,747	-0.27%
2022/08/29	10.1	34.55	0	0.00	34.55	10.1	3,733	0.27%
2022/08/15	0	0.00	2	35.00	34.95	-2	4,082	-0.05%
2022/08/08	0.1	34.70	0	0.00	34.80	0.1	4,014	0.00%
2022/08/02	0.1	35.85	0	0.00	35.80	0.1	3,958	0.00%
2022/08/01	0	0.00	3	36.25	36.10	-3	3,941	-0.08%
2022/07/25	0	0.00	1	34.95	35.15	-1	3,902	-0.03%
2022/07/21	0	0.00	1	36.00	36.15	-1	3,840	-0.03%
2022/07/20	1	35.80	4	36.06	35.80	-3	3,799	-0.08%
2022/07/19	5	36.75	10	36.85	36.65	-5	3,781	-0.13%
2022/07/18	2	36.60	0	0.00	36.60	2	3,752	0.05%
2022/07/11	5	35.70	0	0.00	35.60	5	3,595	0.14%
2022/07/08	2	36.10	3	36.45	36.10	-1	3,582	-0.03%
2022/06/29	12	35.93	4	35.84	35.65	8	3,500	0.23%
2022/06/28	0	0.00	1	35.70	35.70	-1	3,479	-0.03%
2022/06/23	0	0.00	17	35.05	35.10	-17	3,521	-0.48%
2022/06/22	0	0.00	1	34.60	34.45	-1	3,497	-0.03%
2022/06/17	19	34.53	2	34.70	34.40	17	3,477	0.49%
2022/06/16	0	0.00	17	35.20	34.85	-17	3,401	-0.50%
2022/06/13	17	34.71	0	0.00	34.70	17	3,498	0.49%
2022/06/08	1	35.80	17	35.70	35.80	-16	3,487	-0.46%
2022/06/02	0.1	35.45	0	0.00	35.50	0.1	3,526	0.00%
2022/05/30	2	34.90	0	0.00	35.30	2	3,395	0.06%
2022/05/25	0	0.00	5	34.50	34.50	-5	3,454	-0.14%
2022/05/18	0	0.00	5	34.70	34.75	-5	3,484	-0.14%
2022/05/16	0	0.00	2	33.45	33.60	-2	3,472	-0.06%
2022/05/04	0	0.00	1	33.80	33.70	-1	3,737	-0.03%
2022/04/27	1	33.05	0	0.00	33.40	1	3,860	0.03%
2022/04/21	1	34.45	0	0.00	34.55	1	3,847	0.03%
2022/04/20	10	34.13	0	0.00	34.15	10	3,889	0.26%
2022/04/14	0	0.00	1	34.65	34.75	-1	3,966	-0.03%
2022/04/13	0	0.00	5	34.70	34.80	-5	4,006	-0.12%
2022/04/12	4	34.30	1	34.40	34.35	3	4,041	0.07%
2022/04/08	1	35.00	0	0.00	35.00	1	4,056	0.02%
2022/04/07	5	35.20	7	35.26	34.95	-2	4,116	-0.05%
2022/04/01	0	0.00	1	35.85	35.90	-1	4,226	-0.02%
2022/03/30	5	35.40	0.5	35.40	35.30	4.6	4,321	0.11%
2022/03/29	0	0.00	2	34.95	34.60	-2	4,231	-0.05%
2022/03/28	1	34.60	1	34.55	34.85	0	4,227	0.00%
2022/03/23	1	35.45	0	0.00	35.50	1	4,354	0.02%
2022/03/17	1	35.10	7	35.10	35.00	-6	4,474	-0.13%
2022/03/14	0	0.00	5	34.60	35.05	-5	4,982	-0.10%
2022/03/08	8	33.96	11	34.00	34.00	-3	5,077	-0.06%
2022/03/07	2	34.08	0	0.00	34.20	2	5,080	0.04%
2022/03/04	2	35.00	0	0.00	35.05	2	5,129	0.04%
2022/03/03	1	35.30	0	0.00	35.35	1	5,162	0.02%
2022/02/24	1	35.15	0	0.00	35.05	1	5,142	0.02%
2022/02/23	0.1	35.85	1	35.80	35.70	-0.9	5,087	-0.02%
2022/02/22	0	0.00	1	35.80	35.80	-1	5,118	-0.02%
2022/02/17	1	36.25	0	0.00	36.30	1	5,115	0.02%
2022/02/15	1	35.15	0	0.00	35.15	1	5,129	0.02%
2022/02/14	1	35.25	1	35.30	35.25	0	5,187	0.00%
2022/02/09	0	0.00	1	36.45	36.35	-1	5,230	-0.02%
2022/02/08	0	0.00	5	36.25	36.35	-5	5,239	-0.10%
2022/01/26	1	34.50	0	0.00	34.55	1	5,093	0.02%
2022/01/25	1	34.55	4	34.70	34.55	-3	5,130	-0.06%
2022/01/21	12	35.28	0	0.00	35.45	12	5,139	0.23%
2022/01/19	3	35.38	0	0.00	35.35	3	5,164	0.06%
2022/01/17	1	35.40	0	0.00	35.40	1	5,154	0.02%
2022/01/12	0	0.00	2	35.95	36.00	-2	5,146	-0.04%
2022/01/10	1	35.30	0	0.00	35.30	1	5,111	0.02%
2022/01/07	2	35.50	1	35.45	35.35	1	5,124	0.02%
2022/01/03	5	36.04	0	0.00	35.85	5	5,109	0.10%
2021/12/30	3	36.13	0	0.00	36.10	3	5,105	0.06%
2021/12/28	11	36.58	5	36.45	36.65	6	5,134	0.12%
2021/12/27	0	0.00	2	37.08	37.20	-2	5,044	-0.04%
2021/12/23	4	35.93	0	0.00	35.80	4	5,072	0.08%
2021/12/21	2	35.70	0	0.00	35.60	2	5,233	0.04%
2021/12/20	1	35.50	0	0.00	35.50	1	5,264	0.02%
2021/12/17	5	36.10	1	35.75	36.15	4	5,281	0.08%
2021/12/16	1	35.50	0	0.00	35.55	1	5,262	0.02%
2021/12/13	1	36.05	0	0.00	36.10	1	5,381	0.02%
2021/12/10	5	36.10	1	35.80	35.85	4	5,435	0.07%
2021/12/09	14	35.82	11	36.43	36.55	3	5,388	0.06%
2021/12/08	0	0.00	1	34.85	35.20	-1	5,085	-0.02%
2021/12/07	20	34.75	1	34.55	34.50	19	4,993	0.38%
2021/11/30	3	33.93	0	0.00	33.50	3	5,160	0.06%
2021/11/26	0	0.00	5	34.40	34.40	-5	5,029	-0.10%
2021/11/24	6	34.99	0	0.00	35.10	6	5,171	0.12%
2021/11/18	0	0.00	2	34.40	34.50	-2	5,349	-0.04%
2021/11/12	1	34.30	0	0.00	34.45	1	5,749	0.02%
2021/11/09	1	34.75	0	0.00	35.20	1	5,850	0.02%
2021/11/05	1	34.10	0	0.00	34.15	1	5,890	0.02%
2021/11/03	2	34.45	0	0.00	34.50	2	5,919	0.03%
2021/10/18	2	35.05	0	0.00	34.90	2	5,762	0.03%
2021/10/15	0	0.00	1	34.85	34.85	-1	5,770	-0.02%
2021/10/13	2	33.85	0	0.00	33.85	2	5,867	0.03%
2021/10/07	4	34.75	0	0.00	34.90	4	5,867	0.07%
2021/10/04	5	34.65	0	0.00	34.65	5	5,850	0.09%
2021/10/01	1	35.00	0	0.00	35.00	1	5,851	0.02%
2021/09/29	1	35.20	0	0.00	35.25	1	5,680	0.02%
2021/09/27	10	36.15	8	36.10	36.20	2	5,592	0.04%
2021/09/23	2	35.75	0	0.00	35.60	2	5,511	0.04%
2021/09/17	14	36.60	0	0.00	36.15	14	5,446	0.26%
2021/09/16	30	36.45	0	0.00	36.40	30	5,456	0.55%
2021/09/14	2	37.15	0	0.00	37.35	2	5,544	0.04%
2021/09/13	0	0.00	0.6	36.50	36.50	-0.6	5,496	-0.01%
2021/09/09	1	35.25	0	0.00	36.25	1	5,878	0.02%
2021/09/08	1	36.00	0	0.00	35.80	1	5,826	0.02%
2021/09/03	3	37.15	2	36.80	37.05	1	5,756	0.02%
2021/09/02	5	36.94	0	0.00	36.80	5	5,747	0.09%
2021/08/27	0	0.00	2	38.10	38.15	-2	5,597	-0.04%
2021/08/24	7	37.77	0	0.00	37.60	7	5,472	0.13%
2021/08/23	10	37.95	0	0.00	38.05	10	5,436	0.18%
2021/08/19	7	38.19	1	38.35	37.60	6	5,620	0.11%
2021/08/18	1	37.00	0	0.00	37.80	1	5,554	0.02%
2021/08/12	13	40.57	0	0.00	40.65	13	5,414	0.24%
2021/08/11	1	41.50	0	0.00	41.80	1	5,363	0.02%
2021/08/10	5	41.70	0	0.00	41.65	5	5,456	0.09%
2021/08/09	1	42.35	2	42.65	42.50	-1	5,608	-0.02%
2021/08/06	1	43.25	0	0.00	43.10	1	5,689	0.02%
2021/07/21	11	43.98	2	43.95	43.80	9	7,805	0.12%
2021/07/20	3	43.97	0	0.00	43.85	3	7,942	0.04%
2021/07/19	1	44.80	6	44.83	45.00	-5	8,125	-0.06%
2021/07/16	6	45.15	14	44.51	45.15	-8	8,566	-0.09%
2021/07/15	10	44.25	10	44.65	44.30	0	8,998	0.00%
2021/07/14	4	44.03	5	44.40	43.85	-1	9,886	-0.01%
2021/07/13	21	44.60	10	45.30	44.55	11	10,139	0.11%
2021/07/12	1	44.80	0	0.00	44.80	1	10,396	0.01%
2021/07/08	11	44.94	10	45.40	45.15	1	10,863	0.01%
2021/07/07	0	0.00	13	45.20	45.00	-13	10,870	-0.12%
2021/07/06	0	0.00	1	46.10	45.70	-1	10,884	-0.01%
2021/07/05	0	0.00	2	46.05	46.00	-2	10,972	-0.02%
2021/07/02	3	45.75	0	0.00	45.45	3	10,992	0.03%
2021/07/01	24	46.29	1	47.00	46.30	23	10,943	0.21%
2021/06/30	0	0.00	1	46.60	46.75	-1	10,959	-0.01%
2021/06/29	1	46.60	5	46.60	46.60	-4	11,003	-0.04%
2021/06/25	1	47.45	1	48.00	47.35	0	11,196	0.00%
2021/06/23	18	45.38	14	45.61	46.00	4	11,152	0.04%
2021/06/21	14	44.27	16	44.66	44.30	-2	11,334	-0.02%
2021/06/18	3	44.55	0	0.00	44.45	3	11,309	0.03%
2021/06/11	1	46.75	2	46.80	46.35	-1	11,112	-0.01%
2021/06/09	4	47.15	4	47.39	47.00	0	11,095	0.00%
2021/06/08	2	47.20	4	46.70	47.00	-2	11,083	-0.02%
2021/06/03	5	48.17	0	0.00	48.00	5	11,101	0.05%
2021/06/02	3	47.45	3	47.80	48.20	0	11,144	0.00%
2021/06/01	0	0.00	1	46.80	47.00	-1	11,095	-0.01%
2021/05/28	0	0.00	1	47.75	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	3	47.00	47.15	-3	11,207	-0.03%
2021/05/20	0.3	43.95	0	0.00	44.20	0.3	11,167	0.00%
2021/05/18	0	0.00	1	43.50	43.75	-1	11,075	-0.01%
2021/05/17	14	41.09	17	41.03	41.30	-3	11,014	-0.03%
2021/05/14	0	0.00	5	44.13	44.35	-5	10,811	-0.05%
2021/05/13	0	0.00	1	44.00	43.90	-1	10,697	-0.01%
2021/05/12	3	46.63	4	46.81	45.00	-1	10,559	-0.01%
2021/05/11	19	48.98	9	49.68	48.60	10	10,379	0.10%
2021/05/10	3	51.33	0	0.00	51.50	3	10,201	0.03%
2021/05/07	0	0.00	1	50.80	51.00	-1	10,178	-0.01%
2021/05/06	0	0.00	20	50.30	50.70	-20	10,138	-0.20%
2021/05/05	118	50.08	5	50.50	49.50	113	9,970	1.13%	大買/鉅額交易
2021/05/04	2	50.65	3	50.40	51.10	-1	9,745	-0.01%
2021/05/03	16	52.86	14	52.91	52.50	2	9,553	0.02%
2021/04/29	37	54.02	9	54.11	54.10	28	9,387	0.30%
2021/04/28	35	55.41	4	55.23	55.50	31	9,117	0.34%
2021/04/27	15	56.23	23	55.93	56.10	-8	9,030	-0.09%
2021/04/26	1	56.70	1	56.80	57.00	0	8,914	0.00%
2021/04/23	22	55.45	20	54.97	56.30	2	8,784	0.02%
2021/04/22	6	58.27	27	57.99	56.10	-21	8,588	-0.24%
2021/04/21	12	55.70	14	56.81	57.10	-2	8,128	-0.02%
2021/04/20	19	56.72	21	57.63	56.50	-2	7,741	-0.03%
2021/04/19	4	53.85	0	0.00	53.80	4	6,858	0.06%
2021/04/16	6	50.73	9	51.23	51.70	-3	6,557	-0.05%
2021/04/15	25	50.25	62	50.69	51.20	-37	6,355	-0.58%
2021/04/14	6	47.97	3	47.50	48.15	3	5,976	0.05%
2021/04/13	0	0.00	3	47.75	47.30	-3	6,072	-0.05%
2021/04/12	2	48.23	1	47.80	47.80	1	6,202	0.02%
2021/04/09	2	47.90	1	48.00	48.00	1	6,238	0.02%
2021/04/07	1	47.10	0	0.00	47.30	1	6,163	0.02%
2021/04/06	0	0.00	20	47.45	47.30	-20	6,151	-0.33%
2021/04/01	10	47.45	0	0.00	47.45	10	6,115	0.16%
2021/03/31	10	48.00	4	48.05	48.20	6	6,045	0.10%
2021/03/30	3	47.42	0	0.00	47.50	3	5,882	0.05%
2021/03/29	1	46.30	1	46.25	47.00	0	5,788	0.00%
2021/03/26	1	45.55	3	45.98	45.45	-2	5,754	-0.03%
2021/03/25	3	45.50	0	0.00	45.75	3	5,709	0.05%
2021/03/24	2	45.10	2	45.45	46.40	0	5,620	0.00%
2021/03/23	0	0.00	1	45.05	44.75	-1	5,436	-0.02%
2021/03/19	2	44.40	5	44.00	44.20	-3	5,493	-0.05%
2021/03/18	1	45.25	1	45.10	45.00	0	5,476	0.00%
2021/03/17	1	44.50	0	0.00	44.70	1	5,413	0.02%
2021/03/15	1	43.85	0	0.00	44.15	1	5,446	0.02%
2021/03/10	15	43.82	0	0.00	43.65	15	5,681	0.26%
2021/03/09	0	0.00	2	43.90	43.60	-2	5,722	-0.03%
2021/03/03	10	44.25	0	0.00	43.85	10	5,920	0.17%
2021/02/26	0	0.00	2	42.80	43.15	-2	5,890	-0.03%
2021/02/23	6	44.00	0	0.00	44.65	6	6,035	0.10%
2021/02/19	8	42.50	10	42.35	42.55	-2	6,085	-0.03%
2021/02/18	4	43.01	1	43.35	43.30	3	6,145	0.05%
2021/02/17	1	42.95	0	0.00	42.70	1	6,144	0.02%
2021/02/03	0	0.00	4	42.50	42.45	-4	6,557	-0.06%
2021/02/02	0	0.00	9	42.11	42.25	-9	6,570	-0.14%
2021/02/01	0	0.00	7	40.70	40.80	-7	6,557	-0.11%
2021/01/29	1	40.35	1	39.95	39.95	0	6,608	0.00%
2021/01/28	1	40.60	0	0.00	40.35	1	6,637	0.02%
2021/01/25	0	0.00	2	41.90	42.00	-2	6,666	-0.03%
2021/01/18	0	0.00	4	42.28	42.35	-4	6,533	-0.06%
2021/01/15	2	43.30	3	43.13	43.05	-1	6,497	-0.02%
2021/01/14	2	43.10	0	0.00	43.10	2	6,468	0.03%
2021/01/12	0	0.00	10	43.30	43.05	-10	6,351	-0.16%
2021/01/11	0	0.00	1	43.20	43.55	-1	6,308	-0.02%
2021/01/08	0	0.00	1	42.85	43.60	-1	6,269	-0.02%
2021/01/07	1	41.95	0	0.00	42.85	1	6,170	0.02%
2021/01/06	2	41.63	0	0.00	41.35	2	6,075	0.03%
2021/01/05	5	43.36	3	42.80	42.80	2	5,880	0.03%
2021/01/04	1	43.90	0	0.00	44.40	1	5,711	0.02%
2020/12/24	1	43.35	0	0.00	43.50	1	5,697	0.02%
2020/12/23	2	43.30	0	0.00	43.35	2	5,735	0.03%
2020/12/22	0	0.00	2	42.93	43.05	-2	5,733	-0.03%
2020/12/21	0	0.00	1.1	44.77	44.65	-1.1	5,756	-0.02%
2020/12/17	0	0.00	10	45.30	45.50	-10	5,731	-0.17%
2020/12/14	2	45.15	0	0.00	45.15	2	5,592	0.04%
2020/12/11	1	44.20	0	0.00	44.35	1	5,524	0.02%
2020/12/10	10	44.70	4	44.95	44.80	6	5,539	0.11%
2020/12/09	2	45.05	10	45.10	45.30	-8	5,503	-0.15%
2020/12/08	13	45.31	1	44.95	45.45	12	5,469	0.22%
2020/12/07	0	0.00	2	43.75	43.80	-2	5,351	-0.04%
2020/12/04	0	0.00	10	43.65	43.70	-10	5,386	-0.19%
2020/12/02	1	43.80	0	0.00	43.20	1	5,391	0.02%
2020/12/01	14	42.89	0	0.00	43.50	14	5,425	0.26%
2020/11/30	11	43.03	1	43.20	42.50	10	5,374	0.19%
2020/11/27	0	0.00	1	42.95	43.20	-1	5,260	-0.02%
2020/11/26	11	43.13	1	43.00	43.20	10	5,288	0.19%
2020/11/25	7	42.92	3	42.90	43.00	4	5,393	0.07%
2020/11/24	2	42.80	1	42.45	42.75	1	5,366	0.02%
2020/11/23	1	43.15	1	43.75	43.30	0	5,316	0.00%
2020/11/20	15	43.03	2	42.30	43.25	13	5,180	0.25%
2020/11/19	5	41.65	11	41.50	41.80	-6	4,947	-0.12%
2020/11/18	15	40.78	11	41.20	41.05	4	4,859	0.08%
2020/11/17	1	40.35	0	0.00	40.35	1	4,780	0.02%
2020/11/16	0	0.00	3	39.85	39.95	-3	4,811	-0.06%
2020/11/13	1	40.05	1	39.95	39.95	0	4,820	0.00%
2020/11/12	0	0.00	3	39.93	39.90	-3	4,745	-0.06%
2020/11/06	0	0.00	1	38.35	38.25	-1	5,078	-0.02%
2020/10/23	0	0.00	5	36.60	36.75	-5	5,346	-0.09%
2020/10/22	0	0.00	1	36.90	36.70	-1	5,425	-0.02%
2020/10/21	1	36.95	0	0.00	36.85	1	5,463	0.02%
2020/10/16	0	0.00	1	36.80	36.70	-1	5,635	-0.02%
2020/10/15	0	0.00	10	36.65	36.60	-10	5,670	-0.18%
2020/10/12	1	37.40	5	37.30	37.70	-4	5,962	-0.07%
2020/10/08	0	0.00	5	37.95	37.85	-5	6,042	-0.08%
2020/10/07	0	0.00	1	38.00	38.00	-1	6,085	-0.02%
2020/10/06	10	38.03	1	37.95	38.00	9	6,125	0.15%
2020/10/05	4	37.79	0	0.00	37.90	4	6,147	0.07%
2020/09/30	0	0.00	45	37.20	36.90	-45	6,153	-0.73%
2020/09/24	1	35.80	3	36.35	35.70	-2	6,256	-0.03%
2020/09/22	5	37.30	0	0.00	37.05	5	6,199	0.08%
2020/09/17	0	0.00	5	37.87	37.90	-5	6,204	-0.08%
2020/09/16	1	38.50	0	0.00	38.25	1	6,206	0.02%
2020/09/15	2	38.55	0	0.00	38.50	2	6,224	0.03%
2020/09/14	0	0.00	2	37.80	37.80	-2	6,212	-0.03%
2020/09/10	1	38.10	0	0.00	38.50	1	6,293	0.02%
2020/09/04	2	35.98	3	35.80	36.10	-1	6,136	-0.02%
2020/09/03	2	35.70	0	0.00	35.85	2	6,096	0.03%
2020/08/31	2	36.40	0	0.00	36.00	2	5,954	0.03%
2020/08/28	1	37.30	0	0.00	37.30	1	5,794	0.02%
2020/08/24	0	0.00	3	37.60	37.65	-3	6,080	-0.05%
2020/08/21	0	0.00	2	38.00	38.10	-2	6,084	-0.03%
2020/08/20	1	36.90	4	37.75	37.45	-3	6,072	-0.05%
2020/08/19	0	0.00	5	38.50	38.40	-5	5,995	-0.08%
2020/08/18	11	38.65	4	38.64	39.00	7	5,938	0.12%
2020/08/17	13	39.01	8	39.12	38.75	5	5,860	0.09%
2020/08/14	2	38.15	4	38.30	38.65	-2	5,618	-0.04%
2020/08/13	4	37.24	0	0.00	37.75	4	5,386	0.07%
2020/08/12	4	36.64	0	0.00	36.35	4	5,277	0.08%
2020/08/11	0	0.00	4	35.93	36.65	-4	5,220	-0.08%
2020/08/10	3	35.40	0	0.00	35.40	3	5,063	0.06%
2020/08/07	3	35.53	0	0.00	35.35	3	5,125	0.06%
2020/08/06	0	0.00	3	36.40	36.40	-3	5,117	-0.06%
2020/08/04	2	34.60	4	35.09	35.55	-2	4,923	-0.04%
2020/07/29	0	0.00	2	33.95	33.65	-2	4,862	-0.04%
2020/07/23	0	0.00	3	35.05	35.00	-3	5,072	-0.06%
2020/07/20	5	35.12	0	0.00	35.05	5	5,070	0.10%
2020/07/17	2	36.45	12	36.17	35.70	-10	5,023	-0.20%
2020/07/16	1	37.30	2	37.30	37.00	-1	4,973	-0.02%
2020/07/15	0	0.00	1	36.50	36.35	-1	4,823	-0.02%
2020/07/09	12	36.02	0	0.00	36.00	12	4,714	0.25%
2020/07/06	10	34.90	10	35.25	35.10	0	4,552	0.00%
2020/06/30	1	33.65	0	0.00	33.75	1	4,590	0.02%
2020/06/16	5	34.45	0	0.00	34.15	5	4,763	0.10%
2020/06/12	3	34.10	0	0.00	34.45	3	4,997	0.06%
2020/06/10	0	0.00	1	35.80	36.00	-1	5,095	-0.02%
2020/06/04	0	0.00	7	34.68	34.75	-7	5,291	-0.13%
2020/06/01	0	0.00	1	34.50	33.75	-1	5,302	-0.02%
2020/05/27	0	0.00	1	33.80	34.00	-1	5,029	-0.02%
2020/05/26	0	0.00	1	33.20	33.80	-1	5,065	-0.02%
2020/05/19	3	33.15	0	0.00	33.30	3	4,972	0.06%
2020/05/14	6	32.11	0	0.00	32.00	6	4,866	0.12%
2020/05/08	1	34.50	0	0.00	33.85	1	4,701	0.02%
2020/04/28	0	0.00	4	33.75	34.55	-4	4,379	-0.09%
2020/04/24	4	30.65	0	0.00	30.60	4	4,282	0.09%
2020/04/23	2	31.05	1	31.50	30.85	1	4,231	0.02%
2020/04/20	1	32.80	0	0.00	32.75	1	4,102	0.02%
2020/04/17	0	0.00	30	33.30	33.10	-30	4,100	-0.73%
2020/04/15	5	33.45	0	0.00	33.40	5	3,986	0.13%
2020/04/10	0	0.00	1	32.35	32.55	-1	3,896	-0.03%
2020/04/09	1	32.35	0	0.00	32.10	1	3,878	0.03%
2020/04/08	2	32.30	1	32.40	32.60	1	3,826	0.03%
2020/04/06	33	30.04	0	0.00	30.05	33	3,697	0.89%
2020/04/01	1	30.50	0	0.00	30.45	1	3,626	0.03%
2020/03/31	7	30.70	0	0.00	30.80	7	3,591	0.19%
2020/03/25	0	0.00	1	31.50	31.55	-1	3,491	-0.03%
2020/03/24	5	31.26	0	0.00	30.70	5	3,435	0.15%
2020/03/20	2	30.38	1	30.25	30.25	1	3,357	0.03%
2020/03/19	2	30.85	0	0.00	29.70	2	3,219	0.06%
2020/03/18	0	0.00	3	33.00	33.00	-3	3,094	-0.10%
2020/03/17	0	0.00	0.1	33.05	33.00	-0.1	3,023	0.00%
2020/03/13	1	34.95	0	0.00	36.00	1	2,853	0.04%
2020/03/12	1	37.65	0	0.00	37.85	1	2,743	0.04%
2020/03/09	3	38.13	0	0.00	38.10	3	2,568	0.12%
2020/03/04	0	0.00	2	39.10	39.20	-2	2,525	-0.08%
2020/02/27	0	0.00	3	39.08	39.55	-3	2,620	-0.11%
2020/02/26	0	0.00	2	38.65	39.10	-2	2,573	-0.08%
2020/02/24	2	38.85	0	0.00	38.90	2	2,600	0.08%
2020/02/20	0	0.00	15	39.10	39.10	-15	2,680	-0.56%
2020/02/19	2	39.25	0	0.00	39.45	2	2,709	0.07%
2020/02/03	2	39.10	5	39.10	39.35	-3	3,314	-0.09%
2020/01/31	2	39.35	0	0.00	39.35	2	3,313	0.06%
2020/01/17	1	42.10	0	0.00	42.10	1	3,214	0.03%
2020/01/15	1	42.00	0	0.00	42.10	1	3,280	0.03%
2020/01/07	0	41.65	0	0.00	41.35	0	3,905	0.00%
2020/01/06	0	0.00	0	43.90	41.40	0	3,994	0.00%
2020/01/03	0.5	42.10	0	0.00	41.95	0.5	4,004	0.01%
2020/01/02	0.2	42.10	0	0.00	42.10	0.2	4,028	0.00%
2019/12/23	0	0.00	1	42.30	42.45	-1	4,491	-0.02%
2019/12/20	1	42.25	0	0.00	43.05	1	4,473	0.02%
2019/12/17	0	0.00	1	42.05	42.30	-1	4,627	-0.02%
2019/12/16	2	42.00	0	0.00	42.00	2	4,631	0.04%
2019/12/13	0.1	41.70	2	42.10	41.65	-1.9	4,676	-0.04%
2019/12/11	0	0.00	0.1	41.20	41.15	-0.1	4,660	0.00%
2019/12/09	1	40.85	0	0.00	40.85	1	4,698	0.02%
2019/12/05	0.1	41.35	0	0.00	41.10	0.1	4,680	0.00%
2019/11/29	1	41.75	0	0.00	41.60	1	4,782	0.02%
2019/11/27	0	0.00	10	41.92	42.00	-10	5,085	-0.20%
2019/11/22	3	42.07	0	0.00	42.20	3	5,197	0.06%
2019/11/21	0	0.00	2	41.85	41.85	-2	5,305	-0.04%
2019/11/14	7	43.01	0	0.00	42.95	7	5,468	0.13%
2019/11/12	5	44.16	13	44.13	44.00	-8	5,374	-0.15%
2019/11/11	1	47.20	6	47.39	46.95	-5	5,134	-0.10%
2019/11/06	0	0.00	3	48.57	48.30	-3	5,175	-0.06%
2019/11/01	0	0.00	5	48.00	48.20	-5	5,230	-0.10%
2019/10/31	0	0.00	4	47.86	47.85	-4	5,258	-0.08%
2019/10/30	0	0.00	2	47.75	48.00	-2	5,276	-0.04%
2019/10/29	1	47.75	0	0.00	47.30	1	5,315	0.02%
2019/10/28	0	0.00	1	48.05	47.55	-1	5,312	-0.02%
2019/10/24	5	47.70	0	0.00	48.00	5	5,323	0.09%
2019/10/23	0	0.00	1	47.85	47.90	-1	5,337	-0.02%
2019/10/22	0	0.00	4	48.18	47.80	-4	5,320	-0.08%
2019/10/21	5	48.55	0	0.00	48.55	5	5,267	0.09%
2019/10/18	1	48.15	0	0.00	48.70	1	5,261	0.02%
2019/10/17	0	0.00	16	47.78	48.15	-16	5,135	-0.31%
2019/10/16	5	47.03	10.1	47.21	47.95	-5.1	5,045	-0.10%
2019/10/15	0	0.00	2	46.65	46.60	-2	4,906	-0.04%
2019/10/14	0	0.00	2	45.95	46.05	-2	4,817	-0.04%
2019/10/09	2	45.05	0	0.00	44.90	2	4,743	0.04%
2019/10/04	0	0.00	2	45.20	45.45	-2	4,737	-0.04%
2019/10/03	0	0.00	1	45.50	45.00	-1	4,717	-0.02%
2019/10/01	5	46.00	10	46.10	46.15	-5	4,620	-0.11%
2019/09/27	0	0.00	2	46.00	45.80	-2	4,558	-0.04%
2019/09/26	0	0.00	6	45.18	45.10	-6	4,414	-0.14%
2019/09/25	0	0.00	1	44.90	45.00	-1	4,333	-0.02%
2019/09/24	3	44.80	0	0.00	44.65	3	4,339	0.07%
2019/09/23	2	45.00	0	0.00	45.00	2	4,302	0.05%
2019/09/20	2	44.30	2	44.35	44.40	0	4,202	0.00%
2019/09/18	2	44.50	0	0.00	44.60	2	4,143	0.05%
2019/09/16	3	44.27	0	0.00	44.25	3	4,158	0.07%
2019/09/12	2	44.20	1	44.30	44.15	1	4,115	0.02%
2019/09/10	0	0.00	2	44.03	43.95	-2	4,084	-0.05%
2019/09/09	1	43.65	0	0.00	43.80	1	4,057	0.02%
2019/09/06	0	0.00	1	43.85	43.85	-1	4,060	-0.02%
2019/09/04	1	43.30	0	0.00	43.50	1	4,089	0.02%
2019/09/03	1	43.55	0	0.00	43.45	1	4,087	0.02%
2019/09/02	0	0.00	4	44.25	44.05	-4	4,061	-0.10%
2019/08/30	1	44.00	0	0.00	44.00	1	3,937	0.03%
2019/08/29	2	42.98	0	0.00	43.00	2	3,771	0.05%
2019/08/28	3	42.92	4	42.78	43.00	-1	3,712	-0.03%
2019/08/27	2	43.20	3	42.95	43.00	-1	3,669	-0.03%
2019/08/26	4.2	42.86	6	43.20	42.60	-1.8	3,526	-0.05%
2019/08/23	3	42.87	3	42.78	42.50	0	3,394	0.00%
2019/08/22	3	41.20	0	0.00	41.30	3	3,183	0.09%
2019/08/14	2	40.45	0	0.00	40.15	2	3,248	0.06%
2019/08/08	0	0.00	5	39.00	39.05	-5	3,192	-0.16%
2019/08/06	1	38.75	0	0.00	38.75	1	3,254	0.03%
2019/07/29	2	40.05	0	0.00	40.00	2	3,334	0.06%
2019/07/23	0	0.00	0.2	39.95	39.65	-0.2	3,402	0.00%
2019/07/22	0	0.00	1	39.35	39.45	-1	3,403	-0.03%
2019/07/17	1	40.45	0	0.00	40.30	1	3,573	0.03%
2019/07/12	2	40.65	0	0.00	40.65	2	3,804	0.05%
2019/07/10	0	0.00	4	40.30	40.25	-4	3,878	-0.10%
2019/07/08	1	40.00	0	0.00	40.20	1	3,957	0.03%
2019/07/01	1	40.05	0	0.00	39.90	1	4,041	0.02%
2019/06/28	2	40.15	0	0.00	40.10	2	4,031	0.05%
2019/06/26	1	40.20	1	40.55	40.45	0	4,005	0.00%
2019/06/13	3	39.15	0	0.00	39.10	3	4,028	0.07%
2019/06/12	5	39.50	0	0.00	39.55	5	4,083	0.12%
2019/05/29	1	39.65	0	0.00	39.60	1	3,889	0.03%
2019/05/24	2	39.43	0	0.00	39.40	2	3,855	0.05%
2019/05/17	1	38.80	0	0.00	38.65	1	3,753	0.03%
2019/05/16	1	38.80	1	38.90	38.65	0	3,756	0.00%
2019/05/15	9	39.01	0	0.00	39.00	9	3,749	0.24%
2019/05/14	2	38.68	0	0.00	38.75	2	3,736	0.05%
2019/05/13	3	39.23	0	0.00	39.10	3	3,689	0.08%
2019/05/10	1	39.60	0	0.00	39.70	1	3,645	0.03%
2019/05/09	3	40.10	0	0.00	39.95	3	3,642	0.08%
2019/05/06	4	40.83	0	0.00	40.80	4	3,461	0.12%
2019/05/03	20	41.60	0	0.00	41.70	20	3,390	0.59%
2019/05/02	2	41.60	0	0.00	41.45	2	3,385	0.06%
2019/04/25	15	40.60	0	0.00	40.40	15	3,231	0.46%
2019/04/23	0	0.00	2	40.90	41.00	-2	3,036	-0.07%
2019/04/22	2	41.00	0	0.00	41.00	2	2,998	0.07%
2019/04/17	1	41.00	0	0.00	41.15	1	2,785	0.04%
2019/04/16	5	41.04	0	0.00	41.00	5	2,720	0.18%
2019/04/15	1	41.40	0	0.00	41.30	1	2,687	0.04%
2019/04/09	1	41.65	0	0.00	41.85	1	2,549	0.04%
2019/04/03	0	0.00	1	41.55	41.70	-1	2,564	-0.04%
2019/04/02	0	0.00	4	41.45	41.45	-4	2,592	-0.15%
2019/04/01	3	41.55	2	41.75	41.45	1	2,590	0.04%
2019/03/27	1	41.35	0	0.00	41.90	1	2,725	0.04%
2019/03/26	2	41.63	2	41.65	41.65	0	2,711	0.00%
2019/03/25	0	0.00	1	41.80	42.20	-1	2,660	-0.04%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/20	0	0.00	1	43.50	43.55	-1	2,637	-0.04%
2019/03/19	1	43.30	2	43.33	43.25	-1	2,627	-0.04%
2019/03/18	5	43.15	0	0.00	43.15	5	2,616	0.19%
2019/03/15	1.1	42.29	0	0.00	43.00	1.1	2,610	0.04%
2019/03/14	2	42.70	0	0.00	42.85	2	2,477	0.08%
2019/03/13	2	42.75	0	0.00	43.00	2	2,491	0.08%
2019/03/12	0.1	43.00	0	0.00	42.85	0.1	2,512	0.00%
2019/03/06	1	43.10	1	43.10	43.10	0	2,789	0.00%
2019/02/27	0	0.00	1	44.00	43.75	-1	2,823	-0.04%
2019/02/25	0	0.00	1	43.55	43.60	-1	2,724	-0.04%
2019/02/18	2	42.65	0	0.00	42.55	2	2,803	0.07%
2019/02/11	0	0.00	2	43.25	43.45	-2	3,165	-0.06%
2019/01/21	0	0.00	1	43.05	42.95	-1	3,193	-0.03%
2019/01/16	2	42.80	1	43.00	42.75	1	3,271	0.03%
2019/01/14	0.1	42.15	0	0.00	42.15	0.1	3,303	0.00%
2019/01/11	0	0.00	2.1	42.46	42.55	-2.1	3,343	-0.06%
2019/01/09	2	42.60	1	42.45	42.65	1	3,376	0.03%
2019/01/08	0	0.00	1	42.15	41.80	-1	3,377	-0.03%
2019/01/04	0	0.00	1	41.10	41.20	-1	3,446	-0.03%
2018/12/25	0.1	40.55	0	0.00	40.30	0.1	3,694	0.00%
2018/12/22	0	0.00	1	40.80	41.00	-1	3,697	-0.03%
2018/12/21	5.1	40.56	0	0.00	40.00	5.1	3,756	0.13%
2018/12/17	0	0.00	1	43.00	43.00	-1	3,651	-0.03%
2018/12/13	1	42.80	8	42.91	43.00	-7	3,694	-0.19%
2018/12/07	0	0.00	2	41.85	41.80	-2	3,766	-0.05%
2018/12/06	0	0.00	1	41.75	41.75	-1	3,784	-0.03%
2018/12/04	16	42.99	0	0.00	43.40	16	3,811	0.42%
2018/12/03	0	0.00	1	43.10	43.20	-1	3,805	-0.03%
2018/11/30	1	42.50	0	0.00	42.50	1	3,790	0.03%
2018/11/28	0	0.00	3	40.60	40.75	-3	3,629	-0.08%
2018/11/27	0	0.00	1	40.60	40.70	-1	3,645	-0.03%
2018/11/26	0	0.00	1	40.60	40.60	-1	3,671	-0.03%
2018/11/22	0	0.00	1	40.25	40.30	-1	3,685	-0.03%
2018/11/16	1	40.20	1	39.45	40.45	0	3,768	0.00%
2018/11/14	0	0.00	1	39.10	39.10	-1	3,785	-0.03%
2018/11/13	2	38.10	3	38.03	39.20	-1	3,790	-0.03%
2018/11/12	9	39.40	6	39.61	39.10	3	3,715	0.08%
2018/11/09	7	41.36	0	0.00	41.50	7	3,620	0.19%
2018/11/07	0	0.00	2	43.60	43.40	-2	3,585	-0.06%
2018/11/02	2	43.03	1	43.35	43.35	1	3,802	0.03%
2018/11/01	1	43.40	0	0.00	43.50	1	3,890	0.03%
2018/10/31	0	0.00	1	43.20	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	7	42.50	42.55	-7	4,149	-0.17%
2018/10/29	0	0.00	4	41.98	41.50	-4	4,138	-0.10%
2018/10/26	1	41.00	12	41.52	41.55	-11	4,157	-0.26%
2018/10/25	1	41.55	0	0.00	41.80	1	4,162	0.02%
2018/10/23	2	41.85	0	0.00	42.10	2	4,224	0.05%
2018/10/22	15	42.10	0	0.00	42.60	15	4,259	0.35%
2018/10/19	3	42.32	1	42.25	42.50	2	4,270	0.05%
2018/10/18	1	43.05	0	0.00	42.80	1	4,251	0.02%
2018/10/17	0	0.00	3	43.22	43.30	-3	4,266	-0.07%
2018/10/16	0	0.00	2	43.15	42.65	-2	4,240	-0.05%
2018/10/15	1	42.70	0	0.00	42.60	1	4,238	0.02%
2018/10/12	1	42.50	1	42.70	43.60	0	4,205	0.00%
2018/10/11	4	43.00	13	43.09	43.35	-9	4,201	-0.21%
2018/10/09	0	0.00	5	45.60	45.60	-5	4,095	-0.12%
2018/10/05	5	45.53	0	0.00	45.70	5	4,128	0.12%
2018/10/04	8	46.35	0	0.00	46.30	8	4,180	0.19%
2018/10/03	1	47.00	0	0.00	47.00	1	4,167	0.02%
2018/10/02	5	47.42	2	48.10	47.30	3	4,181	0.07%
2018/09/28	0	0.00	3	48.23	48.00	-3	4,210	-0.07%
2018/09/27	5	48.15	4	48.09	48.45	1	4,159	0.02%
2018/09/26	1	47.80	2	47.80	47.80	-1	4,112	-0.02%
2018/09/25	1	48.15	3	48.10	48.10	-2	4,137	-0.05%
2018/09/21	0	0.00	1	48.05	47.85	-1	4,134	-0.02%
2018/09/20	3	48.00	0	0.00	47.70	3	4,109	0.07%
2018/09/19	0	0.00	1	48.10	48.25	-1	4,106	-0.02%
2018/09/18	0	0.00	5	47.75	47.90	-5	4,085	-0.12%
2018/09/17	2	47.10	0	0.00	47.30	2	4,055	0.05%
2018/09/07	2	46.20	1	46.40	46.65	1	4,176	0.02%
2018/09/06	0	0.00	3	46.45	46.65	-3	4,185	-0.07%
2018/09/05	1	46.60	0	0.00	46.15	1	4,179	0.02%
2018/09/04	5	47.05	0	0.00	47.05	5	4,238	0.12%
2018/09/03	5	46.80	0	0.00	46.95	5	4,257	0.12%
2018/08/31	2	45.90	0	0.00	46.90	2	4,244	0.05%
2018/08/17	0	0.00	1	46.80	46.75	-1	4,147	-0.02%
2018/08/16	1	45.90	1	47.10	47.05	0	4,166	0.00%
2018/08/13	2	47.80	0	0.00	47.25	2	4,268	0.05%
2018/08/10	0	0.00	1	48.90	49.10	-1	4,196	-0.02%
2018/08/08	2	49.45	5	49.03	49.05	-3	4,280	-0.07%
2018/08/07	0	0.00	4	49.29	49.45	-4	4,302	-0.09%
2018/08/06	0	0.00	3	48.60	48.80	-3	4,227	-0.07%
2018/07/31	2	47.10	0	0.00	47.30	2	4,018	0.05%
2018/07/27	0	0.00	3	46.72	46.85	-3	3,963	-0.08%
2018/07/24	0	0.00	1	45.10	45.80	-1	3,938	-0.03%
2018/07/18	0	0.00	2	45.45	45.65	-2	3,938	-0.05%
2018/07/16	5	44.40	0	0.00	44.40	5	3,900	0.13%
2018/07/13	4	44.19	1	44.40	44.40	3	3,966	0.08%
2018/07/03	1	45.05	0	0.00	44.70	1	3,942	0.03%
2018/07/02	1	45.45	0	0.00	45.25	1	3,954	0.03%
2018/06/27	2	44.75	0	0.00	44.60	2	4,038	0.05%
2018/06/25	2	45.03	0	0.00	45.00	2	4,253	0.05%
2018/06/12	1	47.70	0	0.00	47.85	1	4,403	0.02%
2018/06/11	3	46.95	0	0.00	46.95	3	4,359	0.07%
2018/06/07	1	46.75	0	0.00	47.15	1	4,419	0.02%
2018/06/05	0.4	46.45	2	45.95	46.25	-1.6	4,422	-0.04%
2018/06/04	0	0.00	2	45.33	45.65	-2	4,400	-0.05%
2018/05/31	2	44.70	0	0.00	45.60	2	4,426	0.05%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/23	1.5	46.62	1	46.55	46.60	0.5	4,501	0.01%
2018/05/22	0	0.00	2	46.45	46.60	-2	4,522	-0.04%
2018/05/21	0	0.00	2	45.58	45.60	-2	4,511	-0.04%
2018/05/16	2	44.25	19	44.11	44.50	-17	4,687	-0.36%
2018/05/15	4	44.96	0	0.00	45.00	4	4,683	0.09%
2018/05/09	1	46.10	0	0.00	46.00	1	4,766	0.02%
2018/05/08	1	46.20	0	0.00	46.20	1	4,832	0.02%
2018/05/07	1	46.35	0	0.00	46.40	1	4,859	0.02%
2018/05/03	0	0.00	1	47.20	47.00	-1	4,893	-0.02%
2018/05/02	3	47.37	1	47.40	47.35	2	4,913	0.04%
2018/04/25	2	47.45	0	0.00	47.40	2	4,965	0.04%
2018/04/24	1	47.65	0	0.00	47.85	1	5,014	0.02%
2018/04/23	2	47.70	0	0.00	47.70	2	5,103	0.04%
2018/04/20	1	47.75	0	0.00	47.90	1	5,112	0.02%
2018/04/17	1	47.40	0	0.00	47.45	1	5,093	0.02%
2018/04/13	0	0.00	1	47.95	47.75	-1	5,192	-0.02%
2018/04/10	2	47.73	0	0.00	47.90	2	5,278	0.04%
2018/04/09	0	0.00	2	47.68	48.05	-2	5,268	-0.04%
2018/04/02	1	46.80	0	0.00	46.80	1	5,274	0.02%
2018/03/31	1	47.00	0	0.00	47.05	1	5,295	0.02%
2018/03/30	2	47.43	0	0.00	47.05	2	5,263	0.04%
2018/03/29	6	47.41	0	0.00	47.35	6	5,203	0.12%
2018/03/28	2	47.90	0	0.00	47.80	2	5,071	0.04%
2018/03/27	2	48.60	0	0.00	48.60	2	5,003	0.04%
2018/03/21	2	49.20	1	49.25	49.50	1	4,887	0.02%
2018/03/20	0	0.00	1	50.10	50.10	-1	4,845	-0.02%
2018/03/16	5	50.48	1	50.50	50.10	4	4,849	0.08%
2018/03/15	15	50.70	0	0.00	50.40	15	4,777	0.31%
2018/03/14	1	50.30	5	50.30	50.50	-4	4,772	-0.08%
2018/03/13	3	49.90	1	50.10	49.95	2	4,742	0.04%
2018/03/12	0	0.00	4	49.89	50.30	-4	4,801	-0.08%
2018/03/09	5	49.34	0	0.00	49.25	5	4,817	0.10%
2018/03/08	1	49.20	0	0.00	49.20	1	4,936	0.02%
2018/03/07	2	49.15	0	0.00	49.05	2	4,983	0.04%
2018/03/06	1	49.30	0	0.00	49.20	1	5,016	0.02%
2018/03/02	3	49.73	0	0.00	49.75	3	5,254	0.06%
2018/02/27	1	50.60	1	51.00	50.20	0	5,244	0.00%
2018/02/23	1	50.00	2	50.15	50.40	-1	5,183	-0.02%
2018/02/22	6	49.66	1	49.60	49.60	5	5,217	0.10%
2018/02/21	7	49.76	3	49.85	50.00	4	5,162	0.08%
2018/02/12	14	49.09	6	48.81	48.95	8	5,113	0.16%
2018/02/09	5	47.58	1	47.35	47.40	4	5,109	0.08%
2018/02/08	1	49.10	1	48.70	49.00	0	5,034	0.00%
2018/02/07	2	49.65	4	49.38	49.10	-2	5,038	-0.04%
2018/02/06	4	49.73	14	49.29	49.40	-10	5,004	-0.20%
2018/02/05	7	50.73	0	0.00	50.90	7	5,000	0.14%
2018/01/29	13	51.17	0	0.00	51.60	13	4,824	0.27%
2018/01/26	3	51.47	0	0.00	51.50	3	4,775	0.06%
2018/01/25	0	0.00	2	51.90	51.90	-2	4,727	-0.04%
2018/01/24	9	51.37	0	0.00	51.60	9	4,704	0.19%
2018/01/22	1	51.70	15	52.20	51.90	-14	4,681	-0.30%
2018/01/19	0	0.00	2.4	52.30	52.20	-2.4	4,629	-0.05%
2018/01/18	40	52.57	0	0.00	52.40	40	4,583	0.87%
2018/01/17	8	52.63	0	0.00	52.60	8	4,528	0.18%
2018/01/16	3	51.60	0	0.00	51.80	3	4,415	0.07%
2018/01/15	0	0.00	1	51.80	51.60	-1	4,386	-0.02%
2018/01/11	1	51.20	0	0.00	51.30	1	4,313	0.02%
2018/01/09	0	0.00	1.3	51.17	51.20	-1.3	4,257	-0.03%
2018/01/08	3	51.10	0	0.00	51.60	3	4,174	0.07%
2018/01/05	1	51.00	0	0.00	51.50	1	4,120	0.02%