正新 (2105)-台新-建北券商分點個股進出

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
59.3
漲跌
▲5.3
漲幅
+9.81%
成交量
39,777張
產業
上市橡膠類股
971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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	3	57.43	8.1	58.61	59.30	-5.1	6,689	-0.08%
2024/05/21	0	0.00	3	53.20	54.00	-3	6,076	-0.05%
2024/05/20	1	52.80	0	0.00	53.40	1	5,869	0.02%
2024/05/16	3	53.00	3	52.93	53.20	0	5,648	0.00%
2024/05/15	0	0.00	1	52.80	52.20	-1	5,549	-0.02%
2024/05/13	10	51.70	14	51.59	51.80	-4	5,374	-0.07%
2024/05/10	5	49.92	11	49.73	50.00	-6	5,212	-0.12%
2024/05/09	1	49.45	20	49.50	48.70	-19	5,177	-0.37%
2024/05/08	0	0.00	1	50.00	50.00	-1	5,159	-0.02%
2024/05/07	20	48.40	20	48.00	48.90	0	5,000	0.00%
2024/05/06	30	48.62	10	48.25	48.25	20	4,973	0.40%
2024/05/02	0	0.00	1	47.20	46.90	-1	4,905	-0.02%
2024/04/30	0	0.00	2	47.30	47.15	-2	4,882	-0.04%
2024/04/25	2	46.10	10	46.15	46.10	-8	4,756	-0.17%
2024/04/22	0	0.00	2	47.18	47.45	-2	4,751	-0.04%
2024/04/19	1	46.90	0	0.00	46.90	1	4,716	0.02%
2024/04/10	18	49.23	13	49.10	49.10	5	4,514	0.11%
2024/04/02	0	0.00	2	48.85	48.80	-2	4,561	-0.04%
2024/04/01	0	0.00	1	50.20	49.75	-1	4,560	-0.02%
2024/03/28	2	50.10	0	0.00	49.70	2	4,531	0.04%
2024/03/27	0	0.00	10	50.00	49.85	-10	4,663	-0.21%
2024/03/26	0	0.00	6	48.53	48.85	-6	4,973	-0.12%
2024/03/25	0	0.00	13	47.90	48.15	-13	5,384	-0.24%
2024/03/22	2	48.35	0	0.00	48.10	2	5,850	0.03%
2024/03/19	31	48.19	10.3	48.11	47.80	20.7	6,807	0.30%
2024/03/18	21.3	49.41	24	49.63	49.50	-2.7	6,858	-0.04%
2024/03/15	1	47.95	2	48.20	48.20	-1	6,781	-0.01%
2024/03/14	15	48.06	1	47.65	47.65	14	6,721	0.21%
2024/03/13	0	0.00	1	46.45	46.60	-1	6,724	-0.01%
2024/03/11	1	46.00	0	0.00	46.10	1	6,963	0.01%
2024/03/08	1	46.15	0	0.00	46.30	1	7,198	0.01%
2024/03/05	0	0.00	1	46.45	46.05	-1	7,635	-0.01%
2024/02/29	1	46.55	3	46.72	46.95	-2	7,836	-0.03%
2024/02/27	0	0.00	2	46.50	46.30	-2	7,785	-0.03%
2024/02/26	0	0.00	3	46.25	46.20	-3	7,805	-0.04%
2024/02/22	0	0.00	10	45.80	46.30	-10	7,894	-0.13%
2024/02/20	2	45.65	0	0.00	46.00	2	8,052	0.02%
2024/02/19	2	46.35	0	0.00	46.40	2	8,186	0.02%
2024/02/16	2	46.55	7	46.09	46.55	-5	8,334	-0.06%
2024/02/05	0	0.00	1	45.75	45.45	-1	8,405	-0.01%
2024/02/02	1	45.45	1	45.65	45.70	0	8,426	0.00%
2024/02/01	1	45.05	0	0.00	44.85	1	8,426	0.01%
2024/01/29	0	0.00	0	45.15	45.20	0	8,572	0.00%
2024/01/25	0	0.00	1	44.10	44.35	-1	8,606	-0.01%
2024/01/18	0	0.00	130	42.46	42.35	-130	8,755	-1.48%	大賣/鉅額交易
2024/01/17	1	43.10	30	43.25	42.90	-29	8,775	-0.33%
2024/01/16	0	0.00	140	43.06	43.10	-140	8,733	-1.60%	大賣/鉅額交易
2024/01/12	1	43.60	0	0.00	43.75	1	8,720	0.01%
2024/01/11	1	43.00	1	43.60	43.60	0	8,766	0.00%
2024/01/10	1	44.00	60	44.02	43.95	-59	8,745	-0.67%
2024/01/08	10	45.33	1	45.40	45.10	9	8,839	0.10%
2024/01/02	1	44.90	1	45.45	45.55	0	9,284	0.00%
2023/12/29	0	0.00	1	45.40	44.90	-1	9,312	-0.01%
2023/12/26	2	44.43	1	44.70	44.50	1	9,419	0.01%
2023/12/25	6	45.03	0	0.00	44.75	6	9,438	0.06%
2023/12/22	54	46.78	1	45.45	45.45	53	9,439	0.56%
2023/12/21	31	45.56	57	47.76	47.90	-26	9,287	-0.28%
2023/12/18	1	46.35	1	46.30	46.60	0	8,068	0.00%
2023/12/15	0	0.00	1	45.80	45.35	-1	7,684	-0.01%
2023/12/14	13	45.46	0	0.00	45.30	13	7,343	0.18%
2023/12/13	5	46.02	0	0.00	45.00	5	7,361	0.07%
2023/12/12	14	46.31	51	46.31	46.30	-37	7,329	-0.50%
2023/12/11	0	0.00	1	45.50	45.40	-1	7,273	-0.01%
2023/12/07	1	45.40	0	0.00	44.85	1	7,324	0.01%
2023/12/06	0	0.00	188	45.18	45.00	-188	7,366	-2.55%	大賣/鉅額交易
2023/12/05	0	0.00	364	44.29	44.25	-364	7,404	-4.92%	大賣/鉅額交易
2023/12/04	71	45.15	0	0.00	44.70	71	7,195	0.99%
2023/11/29	0	0.00	1.3	47.43	47.30	-1.3	6,788	-0.02%
2023/11/28	2	47.43	2	47.50	47.45	0	6,868	0.00%
2023/11/27	0	0.00	1	47.00	46.85	-1	6,925	-0.01%
2023/11/24	0.3	46.25	0	0.00	46.10	0.3	7,031	0.00%
2023/11/22	0	0.00	30	46.40	46.20	-30	7,191	-0.42%
2023/11/21	0	0.00	3	46.10	46.10	-3	7,189	-0.04%
2023/11/20	1	46.00	3	45.40	45.65	-2	7,140	-0.03%
2023/11/17	0	0.00	11	46.59	46.55	-11	7,059	-0.16%
2023/11/16	10	45.65	11	46.11	45.90	-1	7,001	-0.01%
2023/11/15	2	46.20	2	46.28	46.55	0	6,860	0.00%
2023/11/14	0	0.00	23	45.95	45.50	-23	6,711	-0.34%
2023/11/13	2	45.65	2	45.30	45.65	0	6,650	0.00%
2023/11/10	0	0.00	54	44.93	44.80	-54	6,582	-0.82%
2023/11/08	0	0.00	17	44.95	45.00	-17	6,540	-0.26%
2023/11/06	0	0.00	20	44.90	44.80	-20	6,523	-0.31%
2023/11/03	0	0.00	1	44.20	44.30	-1	6,454	-0.02%
2023/10/31	11	44.03	0	0.00	44.15	11	6,443	0.17%
2023/10/30	1	43.70	0	0.00	43.75	1	6,415	0.02%
2023/10/27	0	0.00	2	44.00	43.95	-2	6,430	-0.03%
2023/10/25	4	44.01	0	0.00	44.00	4	6,407	0.06%
2023/10/20	0	0.00	2	42.90	42.90	-2	6,343	-0.03%
2023/10/19	1	43.05	0	0.00	43.40	1	6,328	0.02%
2023/10/17	0	0.00	5	43.65	43.20	-5	6,268	-0.08%
2023/10/16	0	0.00	5	43.80	44.30	-5	6,264	-0.08%
2023/10/13	0	0.00	150	44.17	44.15	-150	6,248	-2.40%	大賣/鉅額交易
2023/10/12	3	44.78	2	44.68	44.95	1	6,237	0.02%
2023/10/11	14	44.61	56	44.51	44.80	-42	6,100	-0.69%
2023/10/06	89	42.93	7	42.98	43.10	82	5,908	1.39%
2023/10/05	14	42.79	5	42.68	42.85	9	5,915	0.15%
2023/10/04	1	41.60	1	41.90	41.70	0	5,877	0.00%
2023/10/03	0	0.00	3	41.70	42.40	-3	5,940	-0.05%
2023/10/02	3	43.30	0	0.00	42.45	3	5,915	0.05%
2023/09/28	1	42.30	0	0.00	42.50	1	5,972	0.02%
2023/09/25	0	0.00	3	43.05	42.60	-3	6,147	-0.05%
2023/09/22	4	43.03	14	42.98	42.90	-10	6,185	-0.16%
2023/09/21	3	42.80	2	42.73	42.60	1	6,147	0.02%
2023/09/19	4	43.85	12	43.72	43.90	-8	6,058	-0.13%
2023/09/18	10	43.35	2	43.30	43.10	8	5,931	0.13%
2023/09/15	2	42.25	0	0.00	42.65	2	5,870	0.03%
2023/09/14	0	0.00	1.1	42.69	42.75	-1.1	5,794	-0.02%
2023/09/13	1	42.65	4	42.63	42.65	-3	5,816	-0.05%
2023/09/12	10	41.65	8	41.79	41.80	2	5,928	0.03%
2023/09/11	2	41.65	5	41.57	41.65	-3	5,984	-0.05%
2023/09/08	4	41.04	30	41.12	41.40	-26	5,956	-0.44%
2023/09/07	0	0.00	2	39.85	39.70	-2	5,823	-0.03%
2023/09/05	1	39.85	1	40.05	40.00	0	5,832	0.00%
2023/09/04	2	40.13	1	40.10	40.10	1	5,843	0.02%
2023/09/01	1	39.55	10	40.47	40.45	-9	5,794	-0.16%
2023/08/31	3	39.58	5	39.60	39.65	-2	5,662	-0.04%
2023/08/30	7	39.69	5	40.10	39.75	2	5,531	0.04%
2023/08/29	0	0.00	82	39.30	39.55	-82	5,428	-1.51%
2023/08/23	1	38.05	1	38.00	38.10	0	5,674	0.00%
2023/08/22	1	37.70	0	0.00	38.05	1	5,697	0.02%
2023/08/15	0	0.00	1	38.05	37.95	-1	5,904	-0.02%
2023/08/10	3	36.85	0	0.00	36.90	3	6,087	0.05%
2023/08/04	2	37.30	1	37.15	37.15	1	6,111	0.02%
2023/08/02	10	37.25	0	0.00	37.35	10	6,103	0.16%
2023/08/01	30	37.80	0	0.00	37.90	30	6,041	0.50%
2023/07/28	1	38.50	0	0.00	38.70	1	6,153	0.02%
2023/07/26	0	0.00	0.2	38.50	38.35	-0.2	6,140	0.00%
2023/07/25	1	38.30	0	0.00	38.50	1	6,161	0.02%
2023/07/21	3	38.45	0	0.00	38.40	3	6,166	0.05%
2023/07/20	0	0.00	8	38.35	38.80	-8	6,193	-0.13%
2023/07/19	1	38.65	5	38.70	38.40	-4	6,171	-0.06%
2023/07/18	2	38.90	0	0.00	39.15	2	6,127	0.03%
2023/07/17	11	38.55	0	0.00	39.50	11	6,114	0.18%
2023/07/14	31	39.05	1	39.35	39.15	30	6,074	0.49%
2023/07/13	0	39.50	0	0.00	39.10	0	6,069	0.00%
2023/07/12	1	39.45	1.4	39.79	39.70	-0.4	6,059	-0.01%
2023/07/11	0.1	39.55	4	39.63	39.75	-3.9	6,101	-0.06%
2023/07/10	3	39.98	4	39.50	39.45	-1	6,112	-0.02%
2023/07/07	1	38.55	0	0.00	38.75	1	6,073	0.02%
2023/07/06	2	39.60	0	0.00	39.30	2	6,028	0.03%
2023/07/04	27	39.28	0	0.00	39.20	27	5,923	0.46%
2023/07/03	35.1	39.37	1	39.30	39.30	34.1	5,856	0.58%
2023/06/30	11.3	40.28	3	40.65	40.15	8.3	5,786	0.14%
2023/06/29	80	40.76	10	41.00	41.10	70	5,711	1.23%
2023/06/28	2	40.80	0	0.00	40.75	2	5,743	0.03%
2023/06/27	137	41.19	2	41.20	40.80	135	5,768	2.34%	大買/鉅額交易
2023/06/26	50	40.85	0	0.00	40.75	50	5,909	0.85%
2023/06/21	0	0.00	2	40.73	41.00	-2	6,390	-0.03%
2023/06/19	1	41.35	0	0.00	41.20	1	6,291	0.02%
2023/06/16	101	41.85	6.1	41.29	41.15	94.9	6,174	1.54%	大買/
2023/06/15	125	40.52	2	40.50	40.55	123	5,878	2.09%	大買/鉅額交易
2023/06/14	6	40.31	6	40.26	40.25	0	5,792	0.00%
2023/06/13	160	39.19	0	0.00	39.40	160	5,689	2.81%	大買/鉅額交易
2023/06/12	31	39.05	1	39.10	38.85	30	5,626	0.53%
2023/06/08	0	0.00	2	38.40	38.55	-2	5,569	-0.04%
2023/06/07	51	38.85	0	0.00	38.85	51	5,560	0.92%
2023/06/02	180	38.84	1	39.00	39.10	179	5,501	3.25%	大買/鉅額交易
2023/06/01	3	37.87	1	38.15	37.85	2	5,443	0.04%
2023/05/31	1	39.00	170	39.85	39.00	-169	5,339	-3.17%	大賣/鉅額交易
2023/05/30	0	0.00	1	39.90	39.80	-1	4,973	-0.02%
2023/05/26	1	39.40	0	0.00	39.50	1	4,994	0.02%
2023/05/25	0	0.00	1	39.90	39.90	-1	4,979	-0.02%
2023/05/24	1	39.45	6	39.38	39.80	-5	4,942	-0.10%
2023/05/23	11	40.06	3	39.85	39.95	8	4,911	0.16%
2023/05/22	2	40.68	5	40.51	40.50	-3	4,841	-0.06%
2023/05/19	1.1	40.15	0	0.00	40.15	1.1	4,785	0.02%
2023/05/18	0	0.00	1	39.95	40.00	-1	4,717	-0.02%
2023/05/16	1	39.65	0	0.00	39.75	1	4,545	0.02%
2023/05/12	2	38.55	0	0.00	38.50	2	4,346	0.05%
2023/05/11	2	38.55	0	0.00	38.55	2	4,328	0.05%
2023/05/04	0	0.00	1	38.80	38.80	-1	4,338	-0.02%
2023/04/28	1	37.65	0	0.00	37.80	1	4,273	0.02%
2023/04/27	0	0.00	1	37.50	37.50	-1	4,251	-0.02%
2023/04/26	0	0.00	1	37.30	37.10	-1	4,243	-0.02%
2023/04/25	4	37.63	0	0.00	36.95	4	4,220	0.09%
2023/04/20	2	36.80	0	0.00	36.90	2	4,174	0.05%
2023/04/13	1	37.60	2	37.38	37.30	-1	3,959	-0.03%
2023/04/12	0	37.75	7	37.58	37.75	-7	3,885	-0.18%
2023/04/11	0	0.00	0.6	37.30	37.10	-0.6	3,792	-0.02%
2023/04/10	0	0.00	1	37.20	37.15	-1	3,765	-0.03%
2023/04/07	0	0.00	15	36.70	36.80	-15	3,711	-0.40%
2023/04/06	11	36.23	0	0.00	36.25	11	3,686	0.30%
2023/03/31	0	0.00	11	37.01	36.55	-11	3,645	-0.30%
2023/03/29	1	36.00	6	36.35	36.55	-5	3,540	-0.14%
2023/03/28	12	36.01	1	35.95	35.95	11	3,482	0.32%
2023/03/27	51	36.53	3.3	36.18	36.20	47.7	3,425	1.39%
2023/03/24	5	37.59	41	37.51	37.65	-36	3,235	-1.11%
2023/03/22	0	0.00	1	34.50	34.65	-1	2,670	-0.04%
2023/03/20	1	34.05	1	34.15	34.05	0	2,691	0.00%
2023/03/16	2	34.00	45	34.10	34.05	-43	2,633	-1.63%
2023/03/15	5	34.25	5	34.50	34.20	0	2,621	0.00%
2023/03/14	6	34.26	1	34.30	34.30	5	2,618	0.19%
2023/03/10	40	34.60	0	0.00	34.40	40	2,630	1.52%
2023/03/08	0	0.00	1	34.95	34.90	-1	2,690	-0.04%
2023/03/06	0	0.00	2	34.88	35.10	-2	2,698	-0.07%
2023/03/03	10.3	34.16	0	0.00	34.40	10.3	2,662	0.39%
2023/03/02	0	0.00	2	34.30	34.20	-2	2,681	-0.07%
2023/03/01	6	34.21	0	0.00	34.00	6	2,684	0.22%
2023/02/24	3	34.57	0	0.00	34.25	3	2,630	0.11%
2023/02/23	6	34.97	1	35.00	34.85	5	2,545	0.20%
2023/02/22	0	0.00	1	34.65	34.60	-1	2,526	-0.04%
2023/02/21	0	0.00	5	35.00	35.05	-5	2,524	-0.20%
2023/02/20	1	34.60	1	34.60	34.60	0	2,503	0.00%
2023/02/16	1	34.25	0	0.00	34.30	1	2,585	0.04%
2023/02/15	2	34.15	0	0.00	34.05	2	2,635	0.08%
2023/02/14	3	34.20	0	0.00	34.20	3	2,654	0.11%
2023/02/13	0	0.00	15	34.10	34.15	-15	2,666	-0.56%
2023/02/10	16	33.80	2	33.95	33.95	14	2,675	0.52%
2023/02/09	0	0.00	15	34.10	33.90	-15	2,706	-0.55%
2023/02/08	1	34.00	0	0.00	33.90	1	2,696	0.04%
2023/02/07	17	33.91	0	0.00	34.00	17	2,683	0.63%
2023/02/02	2	34.70	0	0.00	34.65	2	2,648	0.08%
2023/02/01	1	34.60	0	0.00	34.70	1	2,665	0.04%
2023/01/31	0	0.00	1	34.95	34.50	-1	2,718	-0.04%
2023/01/30	1	34.40	0	0.00	34.90	1	2,683	0.04%
2023/01/12	5	34.71	5	34.81	34.75	0	2,883	0.00%
2023/01/03	0	0.00	2	33.83	34.10	-2	3,114	-0.06%
2022/12/26	0	0.00	1	34.00	34.05	-1	3,388	-0.03%
2022/12/23	1	33.60	1	33.75	33.75	0	3,528	0.00%
2022/12/22	1	34.00	0	0.00	34.00	1	3,626	0.03%
2022/12/21	0	0.00	3	33.60	33.60	-3	3,770	-0.08%
2022/12/19	0	0.00	1	34.15	34.20	-1	4,005	-0.02%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/15	0	0.00	1	34.75	34.50	-1	4,325	-0.02%
2022/12/13	2	34.35	0	0.00	34.10	2	4,668	0.04%
2022/12/12	3	34.75	0	0.00	34.60	3	4,836	0.06%
2022/12/09	0	0.00	2	34.70	35.00	-2	5,259	-0.04%
2022/12/07	1	34.50	0	0.00	34.50	1	6,117	0.02%
2022/12/05	2	34.68	0	0.00	34.60	2	6,213	0.03%
2022/12/01	3	34.73	0	0.00	34.55	3	6,223	0.05%
2022/11/30	2	34.75	2	34.65	34.95	0	6,192	0.00%
2022/11/29	0	0.00	2	34.45	34.55	-2	6,125	-0.03%
2022/11/28	2	33.73	2	34.03	33.95	0	6,121	0.00%
2022/11/15	1	33.70	1	34.15	34.45	0	6,180	0.00%
2022/11/14	0	0.00	1	34.15	34.20	-1	6,154	-0.02%
2022/11/11	0	0.00	3	33.47	33.35	-3	6,101	-0.05%
2022/11/09	3	33.62	1	33.55	33.45	2	6,120	0.03%
2022/11/07	2	33.43	3	33.75	33.60	-1	6,252	-0.02%
2022/11/04	0.1	32.80	0	0.00	32.95	0.1	6,288	0.00%
2022/11/01	0	0.00	1	32.95	33.05	-1	6,326	-0.02%
2022/10/27	0	0.00	1	32.90	33.05	-1	6,348	-0.02%
2022/10/20	3	32.73	150	32.60	32.80	-147	6,191	-2.37%	大賣/鉅額交易
2022/10/19	2	34.00	0	0.00	33.50	2	6,021	0.03%
2022/10/18	1	34.00	0	0.00	33.95	1	6,068	0.02%
2022/10/17	1	33.80	1	33.80	34.00	0	6,113	0.00%
2022/10/06	100	35.94	0	0.00	35.80	100	6,159	1.62%
2022/10/05	171	35.87	1	35.85	35.70	170	6,143	2.77%	大買/鉅額交易
2022/10/04	60	35.38	0	0.00	35.35	60	6,091	0.98%
2022/09/29	10	36.60	10	36.40	36.40	0	6,023	0.00%
2022/09/28	19	36.45	20	36.29	36.30	-1	5,964	-0.02%
2022/09/27	1	36.95	5	36.80	37.05	-4	5,867	-0.07%
2022/09/26	5	37.05	2	37.08	36.95	3	5,802	0.05%
2022/09/23	2	37.85	0	0.00	37.35	2	5,675	0.04%
2022/09/21	12	39.67	10	39.20	39.25	2	5,417	0.04%
2022/09/20	20	39.66	15	39.53	39.60	5	5,266	0.09%
2022/09/19	19	39.24	15	39.45	39.45	4	5,117	0.08%
2022/09/16	62	38.96	65	38.69	39.50	-3	4,957	-0.06%
2022/09/15	38	38.38	51	38.76	38.40	-13	4,576	-0.28%
2022/09/14	10	37.33	57	37.72	37.70	-47	4,040	-1.16%
2022/09/08	0	0.00	1	34.75	34.90	-1	3,747	-0.03%
2022/09/07	2	34.30	0	0.00	34.15	2	3,737	0.05%
2022/08/31	0	0.00	1	35.25	35.45	-1	3,747	-0.03%
2022/08/26	0	0.00	1	35.35	35.35	-1	3,729	-0.03%
2022/08/18	1	35.15	0	0.00	35.50	1	4,097	0.02%
2022/08/16	0	0.00	1	35.45	35.50	-1	4,111	-0.02%
2022/08/04	2	34.73	0	0.00	34.50	2	4,021	0.05%
2022/08/03	1	35.40	1	35.65	35.75	0	3,969	0.00%
2022/08/02	30	35.80	0	0.00	35.80	30	3,958	0.76%
2022/08/01	30	36.10	0	0.00	36.10	30	3,941	0.76%
2022/07/29	0	0.00	1	35.40	35.45	-1	3,918	-0.03%
2022/07/22	1	35.60	60	35.62	35.60	-59	3,851	-1.53%
2022/07/20	0	0.00	1	36.40	35.80	-1	3,799	-0.03%
2022/07/18	0	0.00	1	36.40	36.60	-1	3,752	-0.03%
2022/07/14	1	36.05	1.1	35.76	36.05	-0.1	3,698	0.00%
2022/07/13	1	35.35	2	35.60	35.25	-1	3,643	-0.03%
2022/07/12	1	35.05	0	0.00	34.90	1	3,605	0.03%
2022/07/11	0	0.00	4	36.05	35.60	-4	3,595	-0.11%
2022/07/08	0	0.00	1	36.05	36.10	-1	3,582	-0.03%
2022/07/07	0	0.00	1	35.00	35.15	-1	3,462	-0.03%
2022/07/06	3	35.18	0	0.00	34.70	3	3,468	0.09%
2022/07/05	5	35.65	5	35.40	35.45	0	3,482	0.00%
2022/07/04	1	34.50	0	0.00	34.80	1	3,437	0.03%
2022/06/28	0	0.00	1	35.70	35.70	-1	3,479	-0.03%
2022/06/27	0	0.00	1	35.80	35.70	-1	3,569	-0.03%
2022/06/24	0	0.00	1	35.45	35.45	-1	3,554	-0.03%
2022/06/20	1	34.00	0	0.00	33.75	1	3,500	0.03%
2022/06/06	1	35.60	0	0.00	35.70	1	3,470	0.03%
2022/06/01	10	35.30	0	0.00	35.25	10	3,623	0.28%
2022/05/30	2	35.20	0	0.00	35.30	2	3,395	0.06%
2022/05/27	0	0.00	5	34.80	34.75	-5	3,357	-0.15%
2022/05/25	0	0.00	5	34.55	34.50	-5	3,454	-0.14%
2022/05/24	1	33.85	0	0.00	33.85	1	3,508	0.03%
2022/05/23	5	33.95	0	0.00	33.95	5	3,506	0.14%
2022/05/20	10	34.56	5	34.75	34.40	5	3,522	0.14%
2022/05/17	0	0.00	1	33.75	34.30	-1	3,494	-0.03%
2022/05/12	0	0.00	20	33.05	33.00	-20	3,515	-0.57%
2022/04/25	20	33.80	0	0.00	33.80	20	3,857	0.52%
2022/04/22	0	0.00	4	34.30	34.40	-4	3,817	-0.10%
2022/04/18	5	34.00	0	0.00	34.05	5	3,924	0.13%
2022/04/15	0	0.00	1	34.25	34.25	-1	3,938	-0.03%
2022/04/14	1	34.90	0	0.00	34.75	1	3,966	0.03%
2022/04/06	10	35.40	0	0.00	35.65	10	4,126	0.24%
2022/03/31	0	0.00	1	35.65	35.45	-1	4,354	-0.02%
2022/03/30	1	35.70	0	0.00	35.30	1	4,321	0.02%
2022/03/25	0	0.00	4	34.81	34.85	-4	4,247	-0.09%
2022/03/24	2	35.00	0	0.00	35.05	2	4,304	0.05%
2022/03/10	0	0.00	20	34.70	34.80	-20	5,074	-0.39%
2022/03/08	40	34.00	0	0.00	34.00	40	5,077	0.79%
2022/03/07	1	34.20	0.1	34.15	34.20	0.9	5,080	0.02%
2022/03/02	1	35.35	0	0.00	35.40	1	5,195	0.02%
2022/03/01	20	35.55	0	0.00	35.65	20	5,198	0.38%
2022/02/25	1	35.00	2	34.95	35.60	-1	5,207	-0.02%
2022/02/24	1	35.15	0	0.00	35.05	1	5,142	0.02%
2022/02/18	1	36.05	0	0.00	35.95	1	5,107	0.02%
2022/02/17	2	35.95	0	0.00	36.30	2	5,115	0.04%
2022/02/09	0	0.00	11	36.25	36.35	-11	5,230	-0.21%
2022/02/08	0	0.00	15	36.40	36.35	-15	5,239	-0.29%
2022/02/07	0	0.00	20	35.55	36.10	-20	5,196	-0.38%
2022/01/26	5	34.50	0	0.00	34.55	5	5,093	0.10%
2022/01/25	10	34.55	0	0.00	34.55	10	5,130	0.19%
2022/01/21	10	35.25	0	0.00	35.45	10	5,139	0.19%
2022/01/20	10	35.40	0	0.00	35.45	10	5,107	0.20%
2022/01/19	2	35.40	0	0.00	35.35	2	5,164	0.04%
2022/01/12	0	0.00	5	35.95	36.00	-5	5,146	-0.10%
2022/01/11	0	0.00	42	35.85	35.90	-42	5,132	-0.82%
2022/01/10	5	35.33	0	0.00	35.30	5	5,111	0.10%
2022/01/07	20	35.35	0	0.00	35.35	20	5,124	0.39%
2022/01/04	4	36.05	1	35.70	35.90	3	5,108	0.06%
2022/01/03	0.1	36.05	0	0.00	35.85	0.1	5,109	0.00%
2021/12/30	5	36.20	0	0.00	36.10	5	5,105	0.10%
2021/12/28	3	37.00	3	36.70	36.65	0	5,134	0.00%
2021/12/27	1	36.80	0	0.00	37.20	1	5,044	0.02%
2021/12/23	11	35.95	0	0.00	35.80	11	5,072	0.22%
2021/12/20	2	35.80	0	0.00	35.50	2	5,264	0.04%
2021/12/17	0	0.00	1	35.80	36.15	-1	5,281	-0.02%
2021/12/16	10	35.50	0	0.00	35.55	10	5,262	0.19%
2021/12/14	5	36.00	3	36.10	35.85	2	5,397	0.04%
2021/12/13	2	36.08	1	36.00	36.10	1	5,381	0.02%
2021/12/10	0	0.00	26	35.79	35.85	-26	5,435	-0.48%
2021/12/09	15	36.43	120	36.40	36.55	-105	5,388	-1.95%	大賣/鉅額交易
2021/12/08	0	0.00	1	34.80	35.20	-1	5,085	-0.02%
2021/12/07	3	34.57	2	34.45	34.50	1	4,993	0.02%
2021/12/02	2	33.75	20	33.93	34.10	-18	5,200	-0.35%
2021/12/01	2	33.65	0	0.00	33.65	2	5,197	0.04%
2021/11/23	1.1	34.56	10	34.55	34.50	-8.9	5,182	-0.17%
2021/11/19	2	34.50	0	0.00	34.30	2	5,307	0.04%
2021/11/18	0	0.00	9	34.45	34.50	-9	5,349	-0.17%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/16	10	34.70	0	0.00	34.75	10	5,406	0.18%
2021/11/11	1	34.50	0	0.00	34.30	1	5,810	0.02%
2021/11/09	1	35.05	0	0.00	35.20	1	5,850	0.02%
2021/11/05	0.4	34.25	0	0.00	34.15	0.4	5,890	0.01%
2021/11/04	0	0.00	5	34.55	34.35	-5	5,911	-0.08%
2021/10/22	1	34.85	0	0.00	34.85	1	5,840	0.02%
2021/10/12	1	33.85	0	0.00	33.95	1	5,830	0.02%
2021/10/01	1	34.95	1	34.90	35.00	0	5,851	0.00%
2021/09/27	1	36.10	1	36.25	36.20	0	5,592	0.00%
2021/09/22	1	35.95	0	0.00	35.40	1	5,509	0.02%
2021/09/17	3	36.38	0	0.00	36.15	3	5,446	0.06%
2021/09/14	15	36.85	0.5	37.00	37.35	14.5	5,544	0.26%
2021/09/13	15	36.40	0	0.00	36.50	15	5,496	0.27%
2021/08/30	1	36.90	0	0.00	37.05	1	5,668	0.02%
2021/08/27	0	0.00	35	38.16	38.15	-35	5,597	-0.63%
2021/08/26	31.5	37.55	30	37.50	37.50	1.5	5,564	0.03%
2021/08/25	55	37.73	0	0.00	37.95	55	5,540	0.99%
2021/08/24	6	37.59	10	37.60	37.60	-4	5,472	-0.07%
2021/08/23	11	37.93	5	38.10	38.05	6	5,436	0.11%
2021/08/20	15	37.72	30	37.63	37.55	-15	5,522	-0.27%
2021/08/19	10	37.93	25	37.60	37.60	-15	5,620	-0.27%
2021/08/18	30	37.11	40	36.99	37.80	-10	5,554	-0.18%
2021/08/17	10	38.70	0	0.00	38.40	10	5,420	0.18%
2021/08/16	35	39.55	40	39.15	39.15	-5	5,337	-0.09%
2021/08/13	20	40.34	20	40.55	40.30	0	5,353	0.00%
2021/08/12	35	40.79	37	40.73	40.65	-2	5,414	-0.04%
2021/08/11	35	41.70	36	41.82	41.80	-1	5,363	-0.02%
2021/08/10	20	42.02	25	41.65	41.65	-5	5,456	-0.09%
2021/08/09	30	42.52	30	42.50	42.50	0	5,608	0.00%
2021/08/06	10	43.23	10	43.10	43.10	0	5,689	0.00%
2021/08/05	3	43.55	0	0.00	43.60	3	5,835	0.05%
2021/08/04	30	43.64	30	43.77	43.75	0	6,077	0.00%
2021/08/03	50	43.60	50	43.81	43.90	0	6,281	0.00%
2021/08/02	35	43.39	35	43.74	44.20	0	6,363	0.00%
2021/07/30	35	43.44	40	43.10	43.10	-5	6,426	-0.08%
2021/07/28	15	43.67	15	43.60	43.60	0	6,811	0.00%
2021/07/27	2	44.45	0	0.00	44.35	2	6,977	0.03%
2021/07/26	20	44.40	20	44.30	44.30	0	7,167	0.00%
2021/07/23	30	44.68	30	44.45	44.45	0	7,452	0.00%
2021/07/22	2	44.05	0	0.00	44.05	2	7,643	0.03%
2021/07/21	30	43.83	35	43.89	43.80	-5	7,805	-0.06%
2021/07/20	15	43.95	15	43.85	43.85	0	7,942	0.00%
2021/07/19	6	44.24	5	44.85	45.00	1	8,125	0.01%
2021/07/16	7	44.90	9	45.06	45.15	-2	8,566	-0.02%
2021/07/15	2	44.35	0	0.00	44.30	2	8,998	0.02%
2021/07/14	20	43.87	20	43.90	43.85	0	9,886	0.00%
2021/07/13	30	45.22	32	44.55	44.55	-2	10,139	-0.02%
2021/07/12	9	44.71	9	44.81	44.80	0	10,396	0.00%
2021/07/09	5	44.40	5	44.65	44.70	0	10,836	0.00%
2021/07/08	16	44.98	16	45.17	45.15	0	10,863	0.00%
2021/07/07	5	45.23	5	45.20	45.00	0	10,870	0.00%
2021/07/06	16	45.70	15	45.70	45.70	1	10,884	0.01%
2021/07/05	2	45.70	2	45.85	46.00	0	10,972	0.00%
2021/07/02	5	45.69	5	45.45	45.45	0	10,992	0.00%
2021/07/01	9	46.43	6	46.41	46.30	3	10,943	0.03%
2021/06/30	2	46.28	2	46.65	46.75	0	10,959	0.00%
2021/06/29	3	46.50	3	46.60	46.60	0	11,003	0.00%
2021/06/28	4	46.96	0	0.00	47.00	4	11,123	0.04%
2021/06/25	25	47.71	20	47.48	47.35	5	11,196	0.04%
2021/06/24	40	46.76	25	47.33	47.45	15	11,235	0.13%
2021/06/23	0	0.00	24	45.85	46.00	-24	11,152	-0.22%
2021/06/22	11	44.82	11	44.99	44.95	0	11,173	0.00%
2021/06/21	42	44.57	15	44.41	44.30	27	11,334	0.24%
2021/06/18	2	44.83	2	44.45	44.45	0	11,309	0.00%
2021/06/16	2	45.20	2	45.75	45.50	0	11,021	0.00%
2021/06/15	16	45.73	16	45.71	45.65	0	11,061	0.00%
2021/06/10	10	46.52	10	46.50	46.50	0	11,116	0.00%
2021/06/09	6	46.77	6	47.00	47.00	0	11,095	0.00%
2021/06/08	36	47.12	36	47.00	47.00	0	11,083	0.00%
2021/06/07	11	46.29	11	46.48	46.40	0	11,102	0.00%
2021/06/04	6	47.47	6	47.74	47.65	0	11,091	0.00%
2021/06/03	21	48.01	21	48.00	48.00	0	11,101	0.00%
2021/06/02	11	47.63	11	47.96	48.20	0	11,144	0.00%
2021/06/01	5	46.70	5	47.00	47.00	0	11,095	0.00%
2021/05/31	3	47.13	3	47.35	46.65	0	11,201	0.00%
2021/05/28	33	47.99	34	47.40	47.40	-1	11,297	-0.01%
2021/05/27	22	46.55	21	46.86	47.15	1	11,207	0.01%
2021/05/26	25	45.86	25	46.19	46.25	0	11,197	0.00%
2021/05/25	10	45.90	10	46.20	46.30	0	11,152	0.00%
2021/05/21	30	44.48	30	44.35	44.35	0	11,218	0.00%
2021/05/20	25	44.32	25	44.20	44.20	0	11,167	0.00%
2021/05/19	15	43.63	16	43.55	43.55	-1	11,092	-0.01%
2021/05/18	15	42.97	15	43.37	43.75	0	11,075	0.00%
2021/05/17	1	41.00	0	0.00	41.30	1	11,014	0.01%
2021/05/14	10	43.93	10	44.68	44.35	0	10,811	0.00%
2021/05/13	56	44.32	16	44.44	43.90	40	10,697	0.37%
2021/05/12	10	46.14	16	44.67	45.00	-6	10,559	-0.06%
2021/05/11	35	49.33	3	49.77	48.60	32	10,379	0.31%
2021/05/10	5	51.84	1	51.00	51.50	4	10,201	0.04%
2021/05/06	0	0.00	4	50.40	50.70	-4	10,138	-0.04%
2021/05/05	2	50.50	0	0.00	49.50	2	9,970	0.02%
2021/05/04	3	50.75	6	52.03	51.10	-3	9,745	-0.03%
2021/05/03	13	53.04	11	52.70	52.50	2	9,553	0.02%
2021/04/29	27	54.05	10	54.00	54.10	17	9,387	0.18%
2021/04/28	4	55.05	21	55.00	55.50	-17	9,117	-0.19%
2021/04/27	70	55.98	24	56.07	56.10	46	9,030	0.51%
2021/04/26	99	56.86	3	56.73	57.00	96	8,914	1.08%
2021/04/23	9	55.71	8	55.81	56.30	1	8,784	0.01%
2021/04/22	24	57.92	8	57.39	56.10	16	8,588	0.19%
2021/04/21	9	56.86	2	56.60	57.10	7	8,128	0.09%
2021/04/20	16	57.30	14	57.50	56.50	2	7,741	0.03%
2021/04/19	1	53.60	0	0.00	53.80	1	6,858	0.01%
2021/04/15	7	50.87	7	50.72	51.20	0	6,355	0.00%
2021/04/13	0	0.00	8	47.70	47.30	-8	6,072	-0.13%
2021/03/31	8	48.00	0	0.00	48.20	8	6,045	0.13%
2021/03/29	1	46.45	4	46.64	47.00	-3	5,788	-0.05%
2021/03/25	6	45.66	3	45.50	45.75	3	5,709	0.05%
2021/03/24	0	0.00	4	45.70	46.40	-4	5,620	-0.07%
2021/03/18	0	0.00	1	45.15	45.00	-1	5,476	-0.02%
2021/03/17	0	0.00	1	44.25	44.70	-1	5,413	-0.02%
2021/03/16	1	44.05	5	44.10	44.05	-4	5,370	-0.07%
2021/03/08	5	43.35	0	0.00	43.45	5	5,736	0.09%
2021/03/04	12	44.20	12	44.38	43.55	0	5,959	0.00%
2021/03/03	0	0.00	3	44.00	43.85	-3	5,920	-0.05%
2021/03/02	4	42.93	0	0.00	42.40	4	5,874	0.07%
2021/02/24	2	44.43	1	45.05	44.40	1	5,882	0.02%
2021/02/22	1	43.45	10	43.33	43.60	-9	6,028	-0.15%
2021/02/04	0	0.00	2	42.00	41.65	-2	6,367	-0.03%
2021/02/03	2	42.50	4	42.50	42.45	-2	6,557	-0.03%
2021/01/29	2	40.40	0	0.00	39.95	2	6,608	0.03%
2021/01/21	2	41.80	0	0.00	41.70	2	6,672	0.03%
2021/01/20	1	42.00	0	0.00	41.60	1	6,659	0.02%
2021/01/18	0	0.00	1	42.00	42.35	-1	6,533	-0.02%
2021/01/15	1	43.35	0	0.00	43.05	1	6,497	0.02%
2021/01/06	1	41.50	3	41.13	41.35	-2	6,075	-0.03%
2021/01/05	1	42.80	0	0.00	42.80	1	5,880	0.02%
2021/01/04	2	43.90	3	42.88	44.40	-1	5,711	-0.02%
2020/12/30	0	0.00	4	43.85	44.10	-4	5,627	-0.07%
2020/12/29	0	0.00	2	43.55	43.35	-2	5,619	-0.04%
2020/12/22	6	43.57	5	43.70	43.05	1	5,733	0.02%
2020/12/21	4	44.95	8	44.63	44.65	-4	5,756	-0.07%
2020/12/18	2	45.30	4	45.06	45.10	-2	5,733	-0.03%
2020/12/17	15	45.60	0	0.00	45.50	15	5,731	0.26%
2020/12/16	0	0.00	4	45.41	45.70	-4	5,727	-0.07%
2020/12/15	1	44.90	17	44.78	44.80	-16	5,641	-0.28%
2020/12/14	0	0.00	6	44.40	45.15	-6	5,592	-0.11%
2020/12/11	0	0.00	2	44.40	44.35	-2	5,524	-0.04%
2020/12/10	0	0.00	11	45.04	44.80	-11	5,539	-0.20%
2020/12/09	1	45.15	0	0.00	45.30	1	5,503	0.02%
2020/12/08	14	45.25	3	45.32	45.45	11	5,469	0.20%
2020/12/07	5	43.70	0	0.00	43.80	5	5,351	0.09%
2020/11/30	1	43.30	2	43.25	42.50	-1	5,374	-0.02%
2020/11/26	0	0.00	6	43.40	43.20	-6	5,288	-0.11%
2020/11/25	4	42.76	0	0.00	43.00	4	5,393	0.07%
2020/11/24	2	42.70	2	42.80	42.75	0	5,366	0.00%
2020/11/23	10	43.33	0	0.00	43.30	10	5,316	0.19%
2020/11/20	1	43.00	1	42.60	43.25	0	5,180	0.00%
2020/11/19	1	41.60	0	0.00	41.80	1	4,947	0.02%
2020/11/18	4	41.16	0	0.00	41.05	4	4,859	0.08%
2020/11/11	0	0.00	1	40.00	40.00	-1	4,888	-0.02%
2020/11/10	0	0.00	2	38.58	38.60	-2	4,971	-0.04%
2020/11/06	2	38.13	1	38.30	38.25	1	5,078	0.02%
2020/10/28	1	37.00	0	0.00	37.10	1	5,346	0.02%
2020/10/22	0	0.00	1	36.95	36.70	-1	5,425	-0.02%
2020/10/06	0	0.00	2	37.98	38.00	-2	6,125	-0.03%
2020/09/30	0	0.00	1	37.10	36.90	-1	6,153	-0.02%
2020/09/25	0	0.00	5	36.00	36.00	-5	6,273	-0.08%
2020/09/24	1	35.75	1	36.75	35.70	0	6,256	0.00%
2020/09/21	0	0.00	10	38.20	38.00	-10	6,198	-0.16%
2020/09/15	0	0.00	9	38.48	38.50	-9	6,224	-0.14%
2020/09/14	0	0.00	2	37.75	37.80	-2	6,212	-0.03%
2020/09/11	2	37.65	2	37.90	37.90	0	6,237	0.00%
2020/09/10	4	37.80	5	38.35	38.50	-1	6,293	-0.02%
2020/09/09	2	38.45	6	38.18	38.45	-4	6,266	-0.06%
2020/09/08	1	37.35	0	0.00	37.50	1	6,182	0.02%
2020/09/03	2	35.80	0	0.00	35.85	2	6,096	0.03%
2020/09/02	0	0.00	1	35.80	35.90	-1	6,043	-0.02%
2020/09/01	1	36.25	0	0.00	36.40	1	6,018	0.02%
2020/08/31	1	37.00	0	0.00	36.00	1	5,954	0.02%
2020/08/27	0	0.00	10	37.10	37.30	-10	5,819	-0.17%
2020/08/25	0	0.00	1	38.00	37.65	-1	5,843	-0.02%
2020/08/20	0	0.00	13	37.15	37.45	-13	6,072	-0.21%
2020/08/19	2	38.63	0	0.00	38.40	2	5,995	0.03%
2020/08/17	24	38.90	50	38.33	38.75	-26	5,860	-0.44%
2020/08/14	60	38.48	8	38.21	38.65	52	5,618	0.93%
2020/08/13	2	37.60	1	37.55	37.75	1	5,386	0.02%
2020/08/12	1	37.00	0	0.00	36.35	1	5,277	0.02%
2020/08/11	1	36.30	54	36.72	36.65	-53	5,220	-1.02%
2020/08/07	1	35.90	0	0.00	35.35	1	5,125	0.02%
2020/08/06	10	36.40	0	0.00	36.40	10	5,117	0.20%
2020/08/05	22	36.19	0	0.00	35.90	22	5,015	0.44%
2020/08/04	11	35.32	0	0.00	35.55	11	4,923	0.22%
2020/08/03	1	33.75	0	0.00	33.60	1	4,841	0.02%
2020/07/29	0	0.00	0.1	33.70	33.65	-0.1	4,862	0.00%
2020/07/24	7	34.64	0	0.00	34.50	7	4,982	0.14%
2020/07/23	2	35.00	0	0.00	35.00	2	5,072	0.04%
2020/07/21	10	35.50	10	35.65	35.55	0	5,052	0.00%
2020/07/20	5	35.00	0	0.00	35.05	5	5,070	0.10%
2020/07/17	0	0.00	1	36.30	35.70	-1	5,023	-0.02%
2020/07/16	42.1	37.14	30	37.05	37.00	12.1	4,973	0.24%
2020/07/10	0	0.00	2	35.70	35.50	-2	4,728	-0.04%
2020/07/09	1	36.00	0	0.00	36.00	1	4,714	0.02%
2020/07/08	14	36.00	5	36.00	36.00	9	4,653	0.19%
2020/07/03	0	0.00	1	34.95	34.95	-1	4,557	-0.02%
2020/06/29	0	0.00	1	33.80	33.95	-1	4,602	-0.02%
2020/06/24	1	34.50	0	0.00	34.50	1	4,614	0.02%
2020/06/18	0	0.00	2	35.13	35.10	-2	4,715	-0.04%
2020/06/17	0	0.00	3	35.48	35.70	-3	4,735	-0.06%
2020/06/12	2	34.30	5	33.90	34.45	-3	4,997	-0.06%
2020/06/11	2	34.70	0	0.00	34.70	2	5,094	0.04%
2020/06/10	1	35.65	0	0.00	36.00	1	5,095	0.02%
2020/06/09	5	35.25	0	0.00	35.40	5	5,202	0.10%
2020/06/05	2	34.80	0	0.00	34.75	2	5,287	0.04%
2020/06/03	0	0.00	8	34.39	34.60	-8	5,331	-0.15%
2020/05/27	0	0.00	1	34.00	34.00	-1	5,029	-0.02%
2020/05/26	3	33.25	0	0.00	33.80	3	5,065	0.06%
2020/05/22	3	32.85	0	0.00	32.55	3	5,050	0.06%
2020/05/21	0	0.00	1	33.70	33.80	-1	5,024	-0.02%
2020/05/19	0	0.00	1	33.20	33.30	-1	4,972	-0.02%
2020/05/15	5	31.90	0	0.00	31.80	5	4,908	0.10%
2020/05/14	5	32.05	2	32.40	32.00	3	4,866	0.06%
2020/05/13	0	0.00	1	33.15	33.05	-1	4,782	-0.02%
2020/05/11	0	0.00	3	33.97	33.85	-3	4,722	-0.06%
2020/05/08	2	34.10	0	0.00	33.85	2	4,701	0.04%
2020/05/07	1	34.20	0	0.00	34.15	1	4,681	0.02%
2020/05/04	1	34.20	0	0.00	34.10	1	4,569	0.02%
2020/04/30	2	34.80	0	0.00	34.55	2	4,501	0.04%
2020/04/29	7	34.71	10	35.13	34.50	-3	4,405	-0.07%
2020/04/28	6	34.37	0	0.00	34.55	6	4,379	0.14%
2020/04/27	3	32.75	15	32.80	32.80	-12	4,385	-0.27%
2020/04/24	10	30.85	0	0.00	30.60	10	4,282	0.23%
2020/04/23	2	31.13	0	0.00	30.85	2	4,231	0.05%
2020/04/20	5	32.70	0	0.00	32.75	5	4,102	0.12%
2020/04/17	1	33.00	0	0.00	33.10	1	4,100	0.02%
2020/04/10	1	32.50	0	0.00	32.55	1	3,896	0.03%
2020/03/27	1	31.55	0	0.00	31.00	1	3,489	0.03%
2020/03/26	5	31.05	0	0.00	31.00	5	3,437	0.15%
2020/03/24	2	31.10	2	30.70	30.70	0	3,435	0.00%
2020/03/19	0	0.00	8	30.00	29.70	-8	3,219	-0.25%
2020/03/16	0	0.00	1	35.40	34.90	-1	2,921	-0.03%
2020/03/13	0	0.00	1	36.00	36.00	-1	2,853	-0.04%
2020/02/21	6	39.15	0	0.00	39.15	6	2,615	0.23%
2020/02/20	5	39.10	0	0.00	39.10	5	2,680	0.19%
2020/02/19	1	39.45	0	0.00	39.45	1	2,709	0.04%
2020/02/17	1	39.45	0	0.00	39.45	1	2,819	0.04%
2020/02/14	1	39.90	0	0.00	39.95	1	2,899	0.03%
2020/02/13	1	39.55	0	0.00	39.55	1	3,163	0.03%
2020/02/11	7	39.37	0	0.00	39.30	7	3,238	0.22%
2020/01/31	1	39.35	0	0.00	39.35	1	3,313	0.03%
2020/01/14	1	42.30	0	0.00	42.20	1	3,354	0.03%
2020/01/02	1	42.00	0	0.00	42.10	1	4,028	0.02%
2019/12/20	0	0.00	0.4	43.05	43.05	-0.4	4,473	-0.01%
2019/12/16	1	42.00	0	0.00	42.00	1	4,631	0.02%
2019/12/13	0	0.00	25	42.04	41.65	-25	4,676	-0.53%
2019/12/12	0.4	41.65	0	0.00	41.65	0.4	4,648	0.01%
2019/12/09	0	0.00	2	40.85	40.85	-2	4,698	-0.04%
2019/12/02	10	41.70	0	0.00	41.25	10	4,737	0.21%
2019/11/27	0	0.00	5	41.90	42.00	-5	5,085	-0.10%
2019/11/22	0	0.00	1	42.60	42.20	-1	5,197	-0.02%
2019/11/20	15	42.05	0	0.00	42.20	15	5,512	0.27%
2019/11/18	0	0.00	5	42.50	42.80	-5	5,521	-0.09%
2019/11/12	1	45.20	3	44.47	44.00	-2	5,374	-0.04%
2019/10/30	5	47.90	7	47.90	48.00	-2	5,276	-0.04%
2019/10/29	0	0.00	4	47.55	47.30	-4	5,315	-0.08%
2019/10/23	10	47.50	15	48.25	47.90	-5	5,337	-0.09%
2019/10/22	16	48.00	10	48.68	47.80	6	5,320	0.11%
2019/10/21	0	0.00	1	48.45	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	11	48.44	48.70	-11	5,261	-0.21%
2019/10/17	17	47.93	2	47.70	48.15	15	5,135	0.29%
2019/10/16	2	47.33	8	47.64	47.95	-6	5,045	-0.12%
2019/10/15	1	46.75	0	0.00	46.60	1	4,906	0.02%
2019/10/14	5	45.90	10	46.00	46.05	-5	4,817	-0.10%
2019/10/09	0	0.00	1	44.95	44.90	-1	4,743	-0.02%
2019/10/03	0	0.00	2	45.00	45.00	-2	4,717	-0.04%
2019/10/02	1	45.90	1	45.85	45.85	0	4,638	0.00%
2019/10/01	7	46.21	1	46.30	46.15	6	4,620	0.13%
2019/09/27	5	45.18	1	45.40	45.80	4	4,558	0.09%
2019/09/26	1	45.20	0	0.00	45.10	1	4,414	0.02%
2019/09/23	1	45.15	0	0.00	45.00	1	4,302	0.02%
2019/09/19	0	0.00	1	44.15	44.50	-1	4,148	-0.02%
2019/09/18	0	0.00	4	44.56	44.60	-4	4,143	-0.10%
2019/09/16	6	44.47	6	44.12	44.25	0	4,158	0.00%
2019/09/11	1	43.95	0	0.00	44.00	1	4,103	0.02%
2019/09/10	0	0.00	2	43.90	43.95	-2	4,084	-0.05%
2019/09/06	1	43.85	0	0.00	43.85	1	4,060	0.02%
2019/09/04	1	43.50	1.9	43.42	43.50	-0.9	4,089	-0.02%
2019/09/03	1	43.45	0	0.00	43.45	1	4,087	0.02%
2019/09/02	3	44.55	1	44.30	44.05	2	4,061	0.05%
2019/08/29	0	0.00	1	43.00	43.00	-1	3,771	-0.03%
2019/08/26	5	42.90	0	0.00	42.60	5	3,526	0.14%
2019/08/23	3	42.60	0	0.00	42.50	3	3,394	0.09%
2019/08/22	6	41.25	0	0.00	41.30	6	3,183	0.19%
2019/08/13	1	40.40	0	0.00	40.25	1	3,256	0.03%
2019/08/12	0	0.00	1	40.20	40.00	-1	3,229	-0.03%
2019/08/06	1	38.90	0	0.00	38.75	1	3,254	0.03%
2019/08/01	1	39.50	0	0.00	39.55	1	3,315	0.03%
2019/07/31	0	0.00	1	39.70	40.40	-1	3,327	-0.03%
2019/07/30	0	0.00	1	39.90	40.15	-1	3,299	-0.03%
2019/07/25	0	0.00	23	39.85	40.10	-23	3,322	-0.69%
2019/07/24	0	0.00	1	39.80	39.65	-1	3,357	-0.03%
2019/07/23	1	39.65	0	0.00	39.65	1	3,402	0.03%
2019/07/22	1	39.45	0	0.00	39.45	1	3,403	0.03%
2019/07/17	6	40.28	0	0.00	40.30	6	3,573	0.17%
2019/07/16	15	40.55	0	0.00	40.55	15	3,634	0.41%
2019/07/12	0	0.00	16	40.60	40.65	-16	3,804	-0.42%
2019/07/08	5	40.05	0	0.00	40.20	5	3,957	0.13%
2019/07/05	2	40.45	0	0.00	40.25	2	3,989	0.05%
2019/07/04	2	40.50	0	0.00	40.35	2	4,027	0.05%
2019/07/01	1	40.15	0	0.00	39.90	1	4,041	0.02%
2019/06/28	5	40.15	0	0.00	40.10	5	4,031	0.12%
2019/06/25	5	40.20	0	0.00	40.30	5	4,038	0.12%
2019/06/24	0	0.00	5	40.80	40.80	-5	4,043	-0.12%
2019/06/12	5	39.50	0	0.00	39.55	5	4,083	0.12%
2019/06/10	0	0.00	10	40.30	40.40	-10	3,992	-0.25%
2019/05/31	5	40.00	0	0.00	40.10	5	3,899	0.13%
2019/05/24	5	39.40	1	39.45	39.40	4	3,855	0.10%
2019/05/21	1	40.80	5	40.10	40.65	-4	3,842	-0.10%
2019/05/16	0	0.00	0.4	39.00	38.65	-0.4	3,756	-0.01%
2019/05/13	5	39.00	0	0.00	39.10	5	3,689	0.14%
2019/05/03	0	0.00	30	41.70	41.70	-30	3,390	-0.88%
2019/04/29	0	0.00	20	41.60	41.60	-20	3,305	-0.61%
2019/04/25	10	40.45	0	0.00	40.40	10	3,231	0.31%
2019/04/18	10	40.95	0	0.00	41.05	10	2,856	0.35%
2019/04/17	10	41.05	0	0.00	41.15	10	2,785	0.36%
2019/04/16	5	41.00	0	0.00	41.00	5	2,720	0.18%
2019/04/15	5	41.30	0	0.00	41.30	5	2,687	0.19%
2019/04/12	5	41.55	0	0.00	41.50	5	2,632	0.19%
2019/04/08	1	41.70	0	0.00	41.70	1	2,546	0.04%
2019/03/26	5	41.65	0	0.00	41.65	5	2,711	0.18%
2019/03/22	0	0.00	26	42.75	42.95	-26	2,616	-0.99%
2019/03/21	7	43.80	0	0.00	43.70	7	2,614	0.27%
2019/03/20	0	0.00	6	43.50	43.55	-6	2,637	-0.23%
2019/03/19	25	43.30	35	43.31	43.25	-10	2,627	-0.38%
2019/03/15	10	42.40	0	0.00	43.00	10	2,610	0.38%
2019/03/14	5	42.75	0	0.00	42.85	5	2,477	0.20%
2019/03/13	5	42.75	0	0.00	43.00	5	2,491	0.20%
2019/03/12	10	42.80	0	0.00	42.85	10	2,512	0.40%
2019/03/04	5	42.75	0	0.00	43.55	5	2,839	0.18%
2019/01/22	1	42.45	2	42.50	42.50	-1	3,176	-0.03%
2018/12/26	0	0.00	1	40.20	40.15	-1	3,712	-0.03%
2018/12/25	1	40.25	0	0.00	40.30	1	3,694	0.03%
2018/12/22	1	40.80	0	0.00	41.00	1	3,697	0.03%
2018/12/14	1	42.20	0	0.00	42.90	1	3,681	0.03%
2018/11/30	0	0.00	3	42.50	42.50	-3	3,790	-0.08%
2018/11/19	2	39.95	0	0.00	40.00	2	3,757	0.05%
2018/11/13	1	38.65	0	0.00	39.20	1	3,790	0.03%
2018/11/12	1	39.00	0	0.00	39.10	1	3,715	0.03%
2018/11/09	2	41.38	1	42.20	41.50	1	3,620	0.03%
2018/10/04	1	46.40	0	0.00	46.30	1	4,180	0.02%
2018/10/01	0	0.00	6	48.20	48.25	-6	4,143	-0.14%
2018/09/28	1	48.00	1	48.30	48.00	0	4,210	0.00%
2018/09/27	3	48.20	0	0.00	48.45	3	4,159	0.07%
2018/09/26	3	47.85	0	0.00	47.80	3	4,112	0.07%
2018/09/19	0	0.00	20	48.03	48.25	-20	4,106	-0.49%
2018/09/18	20	47.80	0	0.00	47.90	20	4,085	0.49%
2018/09/05	0	0.00	49	46.75	46.15	-49	4,179	-1.17%
2018/09/04	83	47.03	34	46.98	47.05	49	4,238	1.16%
2018/08/31	1	45.95	0	0.00	46.90	1	4,244	0.02%
2018/08/20	1	47.25	0	0.00	47.10	1	4,144	0.02%
2018/08/17	0	0.00	1	46.85	46.75	-1	4,147	-0.02%
2018/08/15	1	46.25	0	0.00	46.25	1	4,205	0.02%
2018/08/14	2	47.25	0	0.00	47.25	2	4,240	0.05%
2018/08/10	22	49.08	22	48.80	49.10	0	4,196	0.00%
2018/08/09	1	48.95	3	48.85	49.00	-2	4,209	-0.05%
2018/08/07	0	0.00	2	49.05	49.45	-2	4,302	-0.05%
2018/08/06	2	47.80	18	48.63	48.80	-16	4,227	-0.38%
2018/08/03	17	47.05	0	0.00	47.05	17	4,065	0.42%
2018/08/02	0	0.00	34	46.90	46.80	-34	4,066	-0.84%
2018/08/01	34	47.23	0	0.00	47.45	34	4,041	0.84%
2018/07/27	1	45.90	0	0.00	46.85	1	3,963	0.03%
2018/07/10	20	45.00	0	0.00	45.15	20	3,857	0.52%
2018/07/02	0	0.00	10	45.25	45.25	-10	3,954	-0.25%
2018/06/29	2	45.20	0	0.00	45.85	2	3,974	0.05%
2018/06/27	1	44.60	5	44.60	44.60	-4	4,038	-0.10%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/15	1	46.50	0	0.00	46.25	1	4,410	0.02%
2018/06/13	5	48.00	5	47.50	47.50	0	4,320	0.00%
2018/05/23	2	47.15	0	0.00	46.60	2	4,501	0.04%
2018/05/16	1	44.45	0	0.00	44.50	1	4,687	0.02%
2018/05/15	2	44.95	0	0.00	45.00	2	4,683	0.04%
2018/05/10	0	0.00	10	46.15	46.00	-10	4,760	-0.21%
2018/05/09	2	46.05	0	0.00	46.00	2	4,766	0.04%
2018/05/07	2	46.40	0	0.00	46.40	2	4,859	0.04%
2018/04/26	0	0.00	10	47.30	47.05	-10	4,953	-0.20%
2018/04/25	2	47.45	0	0.00	47.40	2	4,965	0.04%
2018/04/24	0	0.00	10	47.80	47.85	-10	5,014	-0.20%
2018/04/16	1	47.55	0	0.00	47.95	1	5,114	0.02%
2018/04/09	3	47.48	0	0.00	48.05	3	5,268	0.06%
2018/04/03	1	46.70	0	0.00	46.70	1	5,250	0.02%
2018/03/29	0	0.00	3	47.58	47.35	-3	5,203	-0.06%
2018/03/28	10	47.80	0	0.00	47.80	10	5,071	0.20%
2018/03/05	0	0.00	0.3	49.60	49.10	-0.3	5,177	-0.01%
2018/02/22	1	49.40	0	0.00	49.60	1	5,217	0.02%
2018/02/12	3	49.07	1	49.10	48.95	2	5,113	0.04%
2018/02/09	1	47.30	1	48.05	47.40	0	5,109	0.00%
2018/02/06	0	0.00	2.2	49.29	49.40	-2.2	5,004	-0.04%
2018/01/26	1	51.40	0	0.00	51.50	1	4,775	0.02%
2018/01/24	2	51.40	0	0.00	51.60	2	4,704	0.04%
2018/01/22	1.1	51.72	0	0.00	51.90	1.1	4,681	0.02%
2018/01/18	0	0.00	1	53.00	52.40	-1	4,583	-0.02%
2018/01/17	1	52.80	0	0.00	52.60	1	4,528	0.02%
2018/01/15	0	0.00	1	52.00	51.60	-1	4,386	-0.02%
2018/01/09	1	50.90	0	0.00	51.20	1	4,257	0.02%
2018/01/08	0	0.00	1	51.40	51.60	-1	4,174	-0.02%
2018/01/05	1	51.70	2	51.10	51.50	-1	4,120	-0.02%
2018/01/03	0	0.00	2	51.70	52.00	-2	4,068	-0.05%
2018/01/02	0	0.00	1	52.60	51.70	-1	4,032	-0.02%