正新 (2105)-元大-民生三民券商分點個股進出

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
50.00
漲跌
▲0.45
漲幅
+0.91%
成交量
7,928張
產業
上市橡膠類股▲0.68%
976人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-民生三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-民生三民券商分點個股進出
元大-民生三民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
2024/06/17	2	50.20	0	0.00	49.55	2	13,212	0.02%
2024/06/14	33	49.00	0	0.00	49.35	33	13,249	0.25%
2024/06/12	0	0.00	10	49.20	49.05	-10	13,267	-0.08%
2024/06/11	11	49.96	0	0.00	49.80	11	13,114	0.08%
2024/06/07	111	51.08	0	0.00	50.40	111	12,902	0.86%	大買/鉅額交易
2024/06/06	112	52.91	1	51.00	51.80	111	12,639	0.88%	大買/鉅額交易
2024/06/05	11	55.05	2	53.85	53.60	9	12,259	0.07%
2024/06/04	0	0.00	10	62.00	61.50	-10	11,756	-0.09%
2024/06/03	1	61.10	7	61.37	61.80	-6	11,362	-0.05%
2024/05/31	1	59.60	1	60.80	60.80	0	10,796	0.00%
2024/05/28	1	56.70	0	0.00	57.50	1	8,408	0.01%
2024/05/24	0	0.00	5	58.80	58.70	-5	7,420	-0.07%
2024/05/23	5	57.60	7	58.60	58.50	-2	7,074	-0.03%
2024/05/22	4	58.00	114.2	56.25	59.30	-110.2	6,689	-1.65%	大賣/鉅額交易
2024/05/21	0	0.00	54	53.54	54.00	-54	6,076	-0.89%
2024/05/17	0	0.00	50	53.30	53.40	-50	5,745	-0.87%
2024/05/16	0	0.00	1	53.00	53.20	-1	5,648	-0.02%
2024/05/15	0	0.00	3	53.00	52.20	-3	5,549	-0.05%
2024/05/14	1.2	51.25	0	0.00	51.50	1.2	5,422	0.02%
2024/05/13	0	0.00	252	50.89	51.80	-252	5,374	-4.69%	大賣/鉅額交易
2024/05/09	5	49.11	0	0.00	48.70	5	5,177	0.10%
2024/05/08	0	0.00	313	50.09	50.00	-313	5,159	-6.07%	大賣/鉅額交易
2024/05/07	1	48.00	50	48.95	48.90	-49	5,000	-0.98%
2024/05/06	0	0.00	5	48.40	48.25	-5	4,973	-0.10%
2024/05/02	1	47.05	0	0.00	46.90	1	4,905	0.02%
2024/04/29	2	46.60	0	0.00	46.80	2	4,826	0.04%
2024/04/24	5	46.35	0	0.00	46.10	5	4,755	0.11%
2024/04/23	1	47.20	0	0.00	47.10	1	4,688	0.02%
2024/04/22	0	0.00	1	47.40	47.45	-1	4,751	-0.02%
2024/04/19	50	46.73	1	47.00	46.90	49	4,716	1.04%
2024/04/17	12	48.00	1	48.15	48.00	11	4,650	0.24%
2024/04/16	17	48.00	2	48.20	48.20	15	4,626	0.32%
2024/04/15	0	0.00	25	49.85	49.45	-25	4,574	-0.55%
2024/04/12	75	48.59	0.1	49.05	48.70	74.9	4,535	1.65%
2024/04/11	0	0.00	1	49.60	49.20	-1	4,517	-0.02%
2024/04/10	25	48.96	0	0.00	49.10	25	4,514	0.55%
2024/04/09	1	48.90	165	49.38	49.65	-164	4,568	-3.59%	大賣/鉅額交易
2024/04/03	76	48.14	0	0.00	48.70	76	4,588	1.66%
2024/04/02	134	48.75	0	0.00	48.80	134	4,561	2.94%	大買/鉅額交易
2024/04/01	0.3	49.85	0.2	50.00	49.75	0.1	4,560	0.00%
2024/03/29	0.2	50.00	0	0.00	50.00	0.2	4,566	0.00%
2024/03/27	0.3	49.85	305	49.95	49.85	-304.7	4,663	-6.53%	大賣/鉅額交易
2024/03/26	0	0.00	125	48.93	48.85	-125	4,973	-2.51%	大賣/鉅額交易
2024/03/21	0	0.00	20	48.90	49.15	-20	6,293	-0.32%
2024/03/20	0.5	48.64	1	48.75	48.40	-0.5	6,762	-0.01%
2024/03/19	200	48.26	0	0.00	47.80	200	6,807	2.94%	大買/鉅額交易
2024/03/18	5	49.85	50	49.50	49.50	-45	6,858	-0.66%
2024/03/14	0	0.00	223	47.87	47.65	-223	6,721	-3.32%	大賣/鉅額交易
2024/03/13	0	0.00	25	46.60	46.60	-25	6,724	-0.37%
2024/03/08	75	45.72	0	0.00	46.30	75	7,198	1.04%
2024/03/07	3	45.65	0	0.00	45.90	3	7,479	0.04%
2024/03/06	0	0.00	10	45.95	46.05	-10	7,524	-0.13%
2024/02/29	0	0.00	230	46.83	46.95	-230	7,836	-2.94%	大賣/鉅額交易
2024/02/27	0	0.00	25	46.30	46.30	-25	7,785	-0.32%
2024/02/26	0	0.00	1	45.95	46.20	-1	7,805	-0.01%
2024/02/21	0	0.00	2	45.68	45.85	-2	7,974	-0.03%
2024/02/19	0	0.00	4	46.75	46.40	-4	8,186	-0.05%
2024/02/16	0	0.00	10	45.70	46.55	-10	8,334	-0.12%
2024/02/05	0	0.00	100	45.68	45.45	-100	8,405	-1.19%
2024/02/01	4	45.00	0	0.00	44.85	4	8,426	0.05%
2024/01/31	0	0.00	1	45.40	45.45	-1	8,453	-0.01%
2024/01/29	1	45.00	0	0.00	45.20	1	8,572	0.01%
2024/01/23	0	0.00	1	43.20	43.20	-1	8,675	-0.01%
2024/01/22	1	43.40	0	0.00	43.25	1	8,707	0.01%
2023/12/29	0	0.00	2	45.50	44.90	-2	9,312	-0.02%
2023/12/26	7	44.74	0	0.00	44.50	7	9,419	0.07%
2023/12/25	122	44.89	0	0.00	44.75	122	9,438	1.29%	大買/鉅額交易
2023/12/22	397	46.18	2	45.98	45.45	395	9,439	4.18%	大買/鉅額交易
2023/12/21	0	0.00	476	47.43	47.90	-476	9,287	-5.13%	大賣/鉅額交易
2023/12/20	1	46.80	1	45.80	47.00	0	8,874	0.00%
2023/12/19	2	46.53	0	0.00	46.25	2	8,458	0.02%
2023/12/18	0	0.00	116	46.39	46.60	-116	8,068	-1.44%	大賣/鉅額交易
2023/12/15	10	45.45	0	0.00	45.35	10	7,684	0.13%
2023/12/14	1	45.10	0	0.00	45.30	1	7,343	0.01%
2023/12/13	1	46.70	0.2	45.60	45.00	0.8	7,361	0.01%
2023/12/12	0	0.00	50	46.28	46.30	-50	7,329	-0.68%
2023/12/07	8	44.85	0	0.00	44.85	8	7,324	0.11%
2023/12/05	1	43.75	0	0.00	44.25	1	7,404	0.01%
2023/12/04	380	45.37	1	44.85	44.70	379	7,195	5.27%	大買/鉅額交易
2023/11/30	0	0.00	20	47.50	47.05	-20	6,870	-0.29%
2023/11/29	0	0.00	150	47.63	47.30	-150	6,788	-2.21%	大賣/鉅額交易
2023/11/28	1	47.50	1	47.50	47.45	0	6,868	0.00%
2023/11/27	0	0.00	220	46.97	46.85	-220	6,925	-3.18%	大賣/鉅額交易
2023/11/21	0	0.00	50	46.35	46.10	-50	7,189	-0.70%
2023/11/17	0	0.00	2	46.30	46.55	-2	7,059	-0.03%
2023/11/15	0	0.00	5	46.30	46.55	-5	6,860	-0.07%
2023/11/14	1	45.90	1	45.85	45.50	0	6,711	0.00%
2023/11/13	0	0.00	1	45.05	45.65	-1	6,650	-0.02%
2023/11/10	0	0.00	9	45.06	44.80	-9	6,582	-0.14%
2023/11/07	2	44.90	2	45.00	44.95	0	6,576	0.00%
2023/11/06	1	44.80	63	44.96	44.80	-62	6,523	-0.95%
2023/10/31	0	0.00	25	44.25	44.15	-25	6,443	-0.39%
2023/10/26	0	0.00	75	44.17	43.85	-75	6,457	-1.16%
2023/10/25	0	0.00	75	44.07	44.00	-75	6,407	-1.17%
2023/10/23	8	42.70	0	0.00	42.95	8	6,353	0.13%
2023/10/20	183	42.65	0	0.00	42.90	183	6,343	2.88%	大買/鉅額交易
2023/10/19	7	43.19	0	0.00	43.40	7	6,328	0.11%
2023/10/18	13	42.94	0	0.00	43.40	13	6,305	0.21%
2023/10/17	36	43.00	0	0.00	43.20	36	6,268	0.57%
2023/10/16	0	0.00	2	43.95	44.30	-2	6,264	-0.03%
2023/10/12	0	0.00	310	44.92	44.95	-310	6,237	-4.97%	大賣/鉅額交易
2023/10/11	0	0.00	14	44.28	44.80	-14	6,100	-0.23%
2023/10/06	0	0.00	1	43.10	43.10	-1	5,908	-0.02%
2023/10/05	10	42.95	6	42.99	42.85	4	5,915	0.07%
2023/10/04	5	41.60	5	41.95	41.70	0	5,877	0.00%
2023/10/03	6	42.20	1	41.75	42.40	5	5,940	0.08%
2023/10/02	0	0.00	3	42.60	42.45	-3	5,915	-0.05%
2023/09/28	0	0.00	5	42.70	42.50	-5	5,972	-0.08%
2023/09/27	6	42.47	0	0.00	42.45	6	5,992	0.10%
2023/09/22	0	0.00	2	43.25	42.90	-2	6,185	-0.03%
2023/09/21	0	0.00	65	43.22	42.60	-65	6,147	-1.06%
2023/09/20	0	0.00	1	43.40	43.40	-1	6,069	-0.02%
2023/09/18	3	43.17	1	43.25	43.10	2	5,931	0.03%
2023/09/15	5	42.25	5	42.55	42.65	0	5,870	0.00%
2023/09/13	2	42.65	0	0.00	42.65	2	5,816	0.03%
2023/09/11	1	41.55	150	41.75	41.65	-149	5,984	-2.49%	大賣/鉅額交易
2023/09/08	0	0.00	23	41.08	41.40	-23	5,956	-0.39%
2023/09/07	2	39.70	0	0.00	39.70	2	5,823	0.03%
2023/09/06	3	39.70	2	39.65	39.75	1	5,835	0.02%
2023/09/05	3	40.05	0	0.00	40.00	3	5,832	0.05%
2023/09/04	22	40.55	0	0.00	40.10	22	5,843	0.38%
2023/09/01	0	0.00	3	40.22	40.45	-3	5,794	-0.05%
2023/08/30	5	40.20	5	40.10	39.75	0	5,531	0.00%
2023/08/29	7	38.92	0	0.00	39.55	7	5,428	0.13%
2023/08/11	0	0.00	20	38.30	38.40	-20	5,999	-0.33%
2023/08/02	0	0.00	6	37.67	37.35	-6	6,103	-0.10%
2023/08/01	20	37.90	0	0.00	37.90	20	6,041	0.33%
2023/07/27	0	0.00	3	38.70	38.60	-3	6,135	-0.05%
2023/07/24	3	37.65	0	0.00	38.00	3	6,157	0.05%
2023/07/19	0	0.00	30	38.80	38.40	-30	6,171	-0.49%
2023/07/18	0	0.00	1	39.15	39.15	-1	6,127	-0.02%
2023/07/17	2	38.75	5	38.55	39.50	-3	6,114	-0.05%
2023/07/13	5	39.28	0	0.00	39.10	5	6,069	0.08%
2023/07/10	30	39.26	0	0.00	39.45	30	6,112	0.49%
2023/07/06	0	0.00	1	39.10	39.30	-1	6,028	-0.02%
2023/07/05	1	39.05	0	0.00	38.95	1	5,979	0.02%
2023/07/03	101	39.30	7	39.51	39.30	94	5,856	1.61%	大買/
2023/06/30	1	40.20	0	0.00	40.15	1	5,786	0.02%
2023/06/29	2	40.90	0	0.00	41.10	2	5,711	0.04%
2023/06/27	0	0.00	2	41.05	40.80	-2	5,768	-0.03%
2023/06/26	2	40.45	2	40.85	40.75	0	5,909	0.00%
2023/06/21	0	0.00	2	40.75	41.00	-2	6,390	-0.03%
2023/06/20	0.4	41.20	0	0.00	41.05	0.4	6,355	0.01%
2023/06/19	0	0.00	1	41.15	41.20	-1	6,291	-0.02%
2023/06/16	6	41.23	0	0.00	41.15	6	6,174	0.10%
2023/06/15	0	0.00	1	40.95	40.55	-1	5,878	-0.02%
2023/06/14	44	40.19	75	40.35	40.25	-31	5,792	-0.54%
2023/06/13	1	39.15	26.3	39.02	39.40	-25.3	5,689	-0.44%
2023/06/12	0	0.00	25	39.10	38.85	-25	5,626	-0.44%
2023/06/09	0	0.00	1	38.80	38.80	-1	5,604	-0.02%
2023/06/02	0	0.00	15	38.94	39.10	-15	5,501	-0.27%
2023/06/01	100.2	38.13	0	0.00	37.85	100.2	5,443	1.84%
2023/05/31	11.2	39.85	0	0.00	39.00	11.2	5,339	0.21%
2023/05/30	3	39.88	0	0.00	39.80	3	4,973	0.06%
2023/05/29	0	0.00	1	39.55	39.60	-1	4,950	-0.02%
2023/05/25	18.6	39.83	10	39.95	39.90	8.6	4,979	0.17%
2023/05/24	100	39.38	0	0.00	39.80	100	4,942	2.02%
2023/05/23	0	0.00	1	39.95	39.95	-1	4,911	-0.02%
2023/05/22	9	40.63	0	0.00	40.50	9	4,841	0.19%
2023/05/19	2.7	40.23	1.1	40.11	40.15	1.6	4,785	0.03%
2023/05/18	4.3	39.95	100	39.95	40.00	-95.7	4,717	-2.03%
2023/05/16	0.9	39.75	234	39.64	39.75	-233.1	4,545	-5.13%	大賣/鉅額交易
2023/05/15	1.1	38.81	2	38.78	38.90	-0.9	4,385	-0.02%
2023/05/10	1.1	38.26	1	38.70	38.70	0.1	4,325	0.00%
2023/05/08	1	38.55	0	0.00	38.60	1	4,379	0.02%
2023/05/05	1	38.50	10	38.45	38.40	-9	4,375	-0.21%
2023/05/04	0.7	37.95	119	38.45	38.80	-118.3	4,338	-2.73%	大賣/鉅額交易
2023/05/02	14	37.97	0	0.00	37.95	14	4,217	0.33%
2023/04/28	0	0.00	1	37.65	37.80	-1	4,273	-0.02%
2023/04/25	0	0.00	2	37.15	36.95	-2	4,220	-0.05%
2023/04/24	0	0.00	1	36.90	37.15	-1	4,179	-0.02%
2023/04/21	0.3	37.00	0	0.00	36.90	0.3	4,181	0.01%
2023/04/20	100	36.89	10	37.10	36.90	90	4,174	2.16%
2023/04/18	0	0.00	10	37.20	37.40	-10	4,153	-0.24%
2023/04/17	10	37.95	0	0.00	37.90	10	4,106	0.24%
2023/04/14	2	37.55	2	37.95	38.00	0	4,047	0.00%
2023/04/12	0	0.00	150	37.70	37.75	-150	3,885	-3.86%	大賣/鉅額交易
2023/04/11	0	0.00	5	37.05	37.10	-5	3,792	-0.13%
2023/04/10	0	0.00	1	37.15	37.15	-1	3,765	-0.03%
2023/04/07	10	36.75	1	36.80	36.80	9	3,711	0.24%
2023/03/31	4	36.95	5	37.20	36.55	-1	3,645	-0.03%
2023/03/29	0	0.00	1	36.40	36.55	-1	3,540	-0.03%
2023/03/28	150	35.93	0	0.00	35.95	150	3,482	4.31%	大買/鉅額交易
2023/03/27	1	36.50	5	36.77	36.20	-4	3,425	-0.12%
2023/03/24	6	37.97	12	37.68	37.65	-6	3,235	-0.19%
2023/03/23	10	34.75	0	0.00	34.95	10	2,687	0.37%
2023/03/15	10	34.33	0	0.00	34.20	10	2,621	0.38%
2023/03/10	0	0.00	11	34.45	34.40	-11	2,630	-0.42%
2023/03/03	11	34.50	1	34.10	34.40	10	2,662	0.38%
2023/02/20	1	34.55	0	0.00	34.60	1	2,503	0.04%
2023/02/17	0	0.00	5	34.50	34.55	-5	2,533	-0.20%
2023/02/15	0	0.00	1	34.10	34.05	-1	2,635	-0.04%
2023/02/10	5	33.80	1	33.95	33.95	4	2,675	0.15%
2023/01/31	0	0.00	0	34.50	34.50	0	2,718	0.00%
2023/01/16	1	34.35	0	0.00	34.40	1	2,664	0.04%
2023/01/06	0	0.00	5	34.50	34.40	-5	2,932	-0.17%
2022/12/21	0	0.00	1	33.60	33.60	-1	3,770	-0.03%
2022/12/20	5	33.80	0	0.00	33.70	5	3,853	0.13%
2022/12/16	1	34.10	0	0.00	34.25	1	4,225	0.02%
2022/12/14	0	0.00	75	34.65	34.55	-75	4,494	-1.67%
2022/12/09	0	0.00	5	35.00	35.00	-5	5,259	-0.10%
2022/12/07	0	0.00	2	34.60	34.50	-2	6,117	-0.03%
2022/12/02	0	0.00	5	34.80	34.90	-5	6,221	-0.08%
2022/11/29	0	0.00	5	34.50	34.55	-5	6,125	-0.08%
2022/11/11	5	33.50	0	0.00	33.35	5	6,101	0.08%
2022/11/07	75	33.62	1	33.60	33.60	74	6,252	1.18%
2022/11/01	1	33.05	0	0.00	33.05	1	6,326	0.02%
2022/10/26	1	32.10	0	0.00	32.10	1	6,306	0.02%
2022/10/21	7	32.25	0	0.00	32.00	7	6,274	0.11%
2022/10/19	5	33.50	0	0.00	33.50	5	6,021	0.08%
2022/10/14	7	34.14	0	0.00	34.10	7	6,106	0.11%
2022/10/13	0	0.00	10	34.10	34.05	-10	6,135	-0.16%
2022/10/11	0	0.00	7	34.55	34.55	-7	6,132	-0.11%
2022/10/07	3	35.50	0	0.00	35.25	3	6,118	0.05%
2022/09/30	4	35.73	0	0.00	35.70	4	6,141	0.07%
2022/09/29	1	36.40	0	0.00	36.40	1	6,023	0.02%
2022/09/28	5	36.14	5	36.40	36.30	0	5,964	0.00%
2022/09/27	3	36.65	1	36.90	37.05	2	5,867	0.03%
2022/09/26	288	36.69	0	0.00	36.95	288	5,802	4.96%	大買/鉅額交易
2022/09/23	70	37.30	0	0.00	37.35	70	5,675	1.23%
2022/09/21	0	0.00	6	39.55	39.25	-6	5,417	-0.11%
2022/09/20	1	39.50	0	0.00	39.60	1	5,266	0.02%
2022/09/19	0	0.00	8	38.88	39.45	-8	5,117	-0.16%
2022/09/16	0	0.00	122	39.15	39.50	-122	4,957	-2.46%	大賣/鉅額交易
2022/09/15	1	39.10	303	38.60	38.40	-302	4,576	-6.60%	大賣/鉅額交易
2022/09/14	5	37.40	19	36.93	37.70	-14	4,040	-0.35%
2022/09/13	10	35.78	6	35.80	35.95	4	3,724	0.11%
2022/09/07	0	0.00	4	34.15	34.15	-4	3,737	-0.11%
2022/09/06	1	34.85	0	0.00	34.60	1	3,718	0.03%
2022/08/17	0	0.00	5	35.60	35.60	-5	4,128	-0.12%
2022/08/11	1	34.65	0	0.00	34.75	1	4,032	0.02%
2022/08/08	4	34.73	0	0.00	34.80	4	4,014	0.10%
2022/08/04	1	34.70	1	34.70	34.50	0	4,021	0.00%
2022/08/02	0	0.00	2	35.75	35.80	-2	3,958	-0.05%
2022/07/29	8	35.39	0	0.00	35.45	8	3,918	0.20%
2022/07/22	0	0.00	10	35.73	35.60	-10	3,851	-0.26%
2022/07/20	1	35.85	0	0.00	35.80	1	3,799	0.03%
2022/07/19	1	36.55	0	0.00	36.65	1	3,781	0.03%
2022/07/18	3	36.30	1	36.30	36.60	2	3,752	0.05%
2022/07/15	107	36.20	0	0.00	36.30	107	3,706	2.89%	大買/鉅額交易
2022/07/08	0	0.00	48	35.70	36.10	-48	3,582	-1.34%
2022/07/07	48	34.58	0	0.00	35.15	48	3,462	1.39%
2022/07/06	0	0.00	1	34.75	34.70	-1	3,468	-0.03%
2022/07/04	0	0.00	4	35.15	34.80	-4	3,437	-0.12%
2022/07/01	1	34.85	0	0.00	34.25	1	3,466	0.03%
2022/06/29	0	0.00	1	35.80	35.65	-1	3,500	-0.03%
2022/06/27	0	0.00	110	35.74	35.70	-110	3,569	-3.08%	大賣/鉅額交易
2022/06/24	0	0.00	7	35.60	35.45	-7	3,554	-0.20%
2022/06/23	0	0.00	3	34.97	35.10	-3	3,521	-0.09%
2022/06/22	0	0.00	4	34.41	34.45	-4	3,497	-0.11%
2022/06/21	0	0.00	1	34.35	34.95	-1	3,511	-0.03%
2022/06/20	0	0.00	21	33.88	33.75	-21	3,500	-0.60%
2022/06/13	50	34.70	0	0.00	34.70	50	3,498	1.43%
2022/06/10	1	35.45	0	0.00	35.50	1	3,485	0.03%
2022/06/08	1	35.80	0	0.00	35.80	1	3,487	0.03%
2022/06/06	0	0.00	20	35.35	35.70	-20	3,470	-0.58%
2022/06/01	1	35.60	0	0.00	35.25	1	3,623	0.03%
2022/05/31	5	34.90	0	0.00	35.55	5	3,606	0.14%
2022/05/30	15	35.10	0	0.00	35.30	15	3,395	0.44%
2022/05/20	0	0.00	5	34.50	34.40	-5	3,522	-0.14%
2022/05/19	5	33.95	0	0.00	33.95	5	3,484	0.14%
2022/05/17	0.1	34.20	0	0.00	34.30	0.1	3,494	0.00%
2022/05/13	1	33.25	0	0.00	33.30	1	3,480	0.03%
2022/05/12	250	33.07	0	0.00	33.00	250	3,515	7.11%	大買/鉅額交易
2022/04/27	1	33.15	113	33.05	33.40	-112	3,860	-2.90%	大賣/鉅額交易
2022/04/25	26	33.75	0	0.00	33.80	26	3,857	0.67%
2022/04/22	0	0.00	2	34.40	34.40	-2	3,817	-0.05%
2022/04/21	0	0.00	1	34.60	34.55	-1	3,847	-0.03%
2022/04/20	67	34.17	0	0.00	34.15	67	3,889	1.72%
2022/04/19	1	34.15	2	34.25	34.05	-1	3,882	-0.03%
2022/04/15	10	34.35	0	0.00	34.25	10	3,938	0.25%
2022/04/14	1	34.65	0	0.00	34.75	1	3,966	0.03%
2022/04/11	2	34.48	0	0.00	34.40	2	4,054	0.05%
2022/04/07	3	35.08	3	35.25	34.95	0	4,116	0.00%
2022/04/06	2	35.30	0	0.00	35.65	2	4,126	0.05%
2022/04/01	1	35.90	1	35.90	35.90	0	4,226	0.00%
2022/03/31	1	35.70	0	0.00	35.45	1	4,354	0.02%
2022/03/28	58	34.57	0	0.00	34.85	58	4,227	1.37%
2022/03/25	50	34.80	0	0.00	34.85	50	4,247	1.18%
2022/03/24	100	35.00	0	0.00	35.05	100	4,304	2.32%
2022/03/22	20	35.45	0	0.00	35.55	20	4,369	0.46%
2022/03/21	180	35.49	2	35.35	35.60	178	4,402	4.04%	大買/鉅額交易
2022/03/18	1	35.30	0	0.00	35.00	1	4,448	0.02%
2022/03/15	1	34.45	0	0.00	34.70	1	4,883	0.02%
2022/03/11	3	34.53	0	0.00	34.50	3	5,019	0.06%
2022/03/10	3	34.77	0	0.00	34.80	3	5,074	0.06%
2022/03/09	1	34.25	0	0.00	34.15	1	5,072	0.02%
2022/03/08	3	33.98	0	0.00	34.00	3	5,077	0.06%
2022/03/07	5	34.36	0	0.00	34.20	5	5,080	0.10%
2022/03/04	2	35.05	0	0.00	35.05	2	5,129	0.04%
2022/03/03	29	35.40	2	35.40	35.35	27	5,162	0.52%
2022/03/02	28	35.50	0	0.00	35.40	28	5,195	0.54%
2022/03/01	30	35.49	0	0.00	35.65	30	5,198	0.58%
2022/02/25	12	34.90	5	34.84	35.60	7	5,207	0.13%
2022/02/24	3	35.12	0	0.00	35.05	3	5,142	0.06%
2022/02/23	2	35.85	0	0.00	35.70	2	5,087	0.04%
2022/02/15	1	35.25	0	0.00	35.15	1	5,129	0.02%
2022/02/14	0	0.00	2	35.25	35.25	-2	5,187	-0.04%
2022/02/08	15	36.38	0	0.00	36.35	15	5,239	0.29%
2022/02/07	2	36.05	1	35.10	36.10	1	5,196	0.02%
2022/01/26	1	34.55	0	0.00	34.55	1	5,093	0.02%
2022/01/25	2	34.60	5	34.57	34.55	-3	5,130	-0.06%
2022/01/21	0	0.00	3	35.30	35.45	-3	5,139	-0.06%
2022/01/20	0	0.00	6.4	35.54	35.45	-6.4	5,107	-0.12%
2022/01/13	0	0.00	2	36.25	36.00	-2	5,183	-0.04%
2022/01/06	0	0.00	1	35.70	35.65	-1	5,081	-0.02%
2022/01/04	2	36.00	0	0.00	35.90	2	5,108	0.04%
2022/01/03	1.5	35.92	10	36.18	35.85	-8.5	5,109	-0.17%
2021/12/29	2	36.25	0	0.00	36.55	2	5,126	0.04%
2021/12/27	2	37.10	3	37.05	37.20	-1	5,044	-0.02%
2021/12/23	0	0.00	0.7	35.96	35.80	-0.7	5,072	-0.01%
2021/12/20	13	35.71	0	0.00	35.50	13	5,264	0.25%
2021/12/16	5	35.55	2	35.60	35.55	3	5,262	0.06%
2021/12/14	2	35.73	1	35.90	35.85	1	5,397	0.02%
2021/12/13	2	36.00	0	0.00	36.10	2	5,381	0.04%
2021/12/09	17	36.36	27	36.53	36.55	-10	5,388	-0.19%
2021/12/08	1	35.25	0	0.00	35.20	1	5,085	0.02%
2021/12/07	0.5	34.70	0	0.00	34.50	0.5	4,993	0.01%
2021/12/03	1	34.05	0	0.00	34.05	1	5,181	0.02%
2021/12/01	3	33.65	0	0.00	33.65	3	5,197	0.06%
2021/11/25	1	35.10	0	0.00	34.90	1	5,090	0.02%
2021/11/24	0.2	34.95	0	0.00	35.10	0.2	5,171	0.00%
2021/11/17	1	34.50	0	0.00	34.45	1	5,361	0.02%
2021/11/10	13	34.91	0	0.00	34.80	13	5,841	0.22%
2021/11/09	2	35.10	0	0.00	35.20	2	5,850	0.03%
2021/11/05	0.2	34.25	0	0.00	34.15	0.2	5,890	0.00%
2021/11/04	5	34.50	0	0.00	34.35	5	5,911	0.08%
2021/10/29	1	34.10	0	0.00	34.10	1	5,891	0.02%
2021/10/27	0.1	34.75	0	0.00	34.55	0.1	5,852	0.00%
2021/10/21	1	35.15	0	0.00	35.20	1	5,829	0.02%
2021/10/13	2	33.90	0	0.00	33.85	2	5,867	0.03%
2021/10/12	1	33.80	0	0.00	33.95	1	5,830	0.02%
2021/10/08	2	34.50	0	0.00	34.40	2	5,813	0.03%
2021/10/07	7	34.60	0	0.00	34.90	7	5,867	0.12%
2021/10/06	1	33.95	8	34.00	34.10	-7	5,881	-0.12%
2021/10/05	5	34.34	0	0.00	34.20	5	5,836	0.09%
2021/10/04	3	34.73	0	0.00	34.65	3	5,850	0.05%
2021/10/01	1	35.15	1	35.05	35.00	0	5,851	0.00%
2021/09/30	3	35.60	1	35.60	35.50	2	5,747	0.03%
2021/09/29	2	35.25	0	0.00	35.25	2	5,680	0.04%
2021/09/28	1	36.20	0	0.00	35.90	1	5,564	0.02%
2021/09/27	1	36.10	0	0.00	36.20	1	5,592	0.02%
2021/09/24	1	35.80	0	0.00	35.60	1	5,567	0.02%
2021/09/22	2	35.68	0	0.00	35.40	2	5,509	0.04%
2021/09/16	1	36.50	0	0.00	36.40	1	5,456	0.02%
2021/09/14	0	0.00	2	36.88	37.35	-2	5,544	-0.04%
2021/09/13	2	36.45	0	0.00	36.50	2	5,496	0.04%
2021/09/10	0.3	36.40	0	0.00	36.25	0.3	5,560	0.01%
2021/09/08	2	35.88	0	0.00	35.80	2	5,826	0.03%
2021/09/06	7.2	36.99	0	0.00	36.90	7.2	5,753	0.13%
2021/09/03	1	36.95	0	0.00	37.05	1	5,756	0.02%
2021/09/02	0.5	37.25	0	0.00	36.80	0.5	5,747	0.01%
2021/09/01	4	37.05	0	0.00	37.05	4	5,735	0.07%
2021/08/24	11	37.69	0	0.00	37.60	11	5,472	0.20%
2021/08/23	22	38.05	0	0.00	38.05	22	5,436	0.40%
2021/08/20	0.2	37.95	0	0.00	37.55	0.2	5,522	0.00%
2021/08/18	21	37.27	0	0.00	37.80	21	5,554	0.38%
2021/08/17	1	38.40	0	0.00	38.40	1	5,420	0.02%
2021/08/13	0.3	40.45	0	0.00	40.30	0.3	5,353	0.01%
2021/08/12	11.3	40.91	0	0.00	40.65	11.3	5,414	0.21%
2021/08/11	0	0.00	6	41.60	41.80	-6	5,363	-0.11%
2021/08/10	1	42.00	0	0.00	41.65	1	5,456	0.02%
2021/08/09	0.3	42.70	0	0.00	42.50	0.3	5,608	0.00%
2021/08/06	3	43.25	0	0.00	43.10	3	5,689	0.05%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/08/02	3	44.00	0	0.00	44.20	3	6,363	0.05%
2021/07/19	0	0.00	1	44.35	45.00	-1	8,125	-0.01%
2021/07/15	0	0.00	2	44.35	44.30	-2	8,998	-0.02%
2021/07/14	1.2	43.84	0	0.00	43.85	1.2	9,886	0.01%
2021/07/13	1	44.60	0	0.00	44.55	1	10,139	0.01%
2021/07/09	1	44.40	0	0.00	44.70	1	10,836	0.01%
2021/07/07	2	45.50	0	0.00	45.00	2	10,870	0.02%
2021/07/06	2	45.70	0	0.00	45.70	2	10,884	0.02%
2021/07/02	10	46.00	0	0.00	45.45	10	10,992	0.09%
2021/07/01	0	0.00	3	46.80	46.30	-3	10,943	-0.03%
2021/06/29	10	46.30	3	46.62	46.60	7	11,003	0.06%
2021/06/28	5	47.02	0	0.00	47.00	5	11,123	0.04%
2021/06/24	5	47.46	24	47.40	47.45	-19	11,235	-0.17%
2021/06/23	0	0.00	5	45.65	46.00	-5	11,152	-0.04%
2021/06/21	0	0.00	3	44.90	44.30	-3	11,334	-0.03%
2021/06/18	2	45.00	0	0.00	44.45	2	11,309	0.02%
2021/06/17	1	45.00	1	45.30	45.30	0	11,002	0.00%
2021/06/15	0	0.00	2	45.70	45.65	-2	11,061	-0.02%
2021/06/09	21	46.72	0	0.00	47.00	21	11,095	0.19%
2021/06/08	2	47.85	10	47.80	47.00	-8	11,083	-0.07%
2021/06/07	10	47.00	0	0.00	46.40	10	11,102	0.09%
2021/06/03	1	48.10	0	0.00	48.00	1	11,101	0.01%
2021/06/02	2	47.60	10	48.20	48.20	-8	11,144	-0.07%
2021/05/31	10	47.10	0	47.00	46.65	10	11,201	0.09%
2021/05/28	0	0.00	1	48.10	47.40	-1	11,297	-0.01%
2021/05/27	0	0.00	1	46.00	47.15	-1	11,207	-0.01%
2021/05/25	0	46.40	14	45.94	46.30	-14	11,152	-0.13%
2021/05/24	5	44.61	0	0.00	44.60	5	11,108	0.05%
2021/05/21	10	44.20	10	44.25	44.35	0	11,218	0.00%
2021/05/18	1	41.45	1	42.00	43.75	0	11,075	0.00%
2021/05/17	1	40.66	0	0.00	41.30	1	11,014	0.01%
2021/05/13	50	44.00	50	44.68	43.90	0	10,697	0.00%
2021/05/12	0.2	47.00	0	0.00	45.00	0.2	10,559	0.00%
2021/05/11	211	48.81	0	0.00	48.60	211	10,379	2.03%	大買/鉅額交易
2021/05/07	2	51.30	2	50.70	51.00	0	10,178	0.00%
2021/05/06	2.1	50.64	2	49.85	50.70	0.1	10,138	0.00%
2021/05/05	406	49.99	2	50.10	49.50	404	9,970	4.05%	大買/鉅額交易
2021/05/04	5.2	50.90	3	52.57	51.10	2.2	9,745	0.02%
2021/05/03	207	52.52	0	0.00	52.50	207	9,553	2.17%	大買/鉅額交易
2021/04/29	5.2	54.39	21	53.57	54.10	-15.8	9,387	-0.17%
2021/04/28	9.2	54.91	1	54.90	55.50	8.2	9,117	0.09%
2021/04/27	1	56.00	0	0.00	56.10	1	9,030	0.01%
2021/04/26	3	56.87	5	57.36	57.00	-2	8,914	-0.02%
2021/04/23	196	54.82	10	55.80	56.30	186	8,784	2.12%	大買/鉅額交易
2021/04/22	2	57.85	9	58.23	56.10	-7	8,588	-0.08%
2021/04/21	15	56.90	11	57.50	57.10	4	8,128	0.05%
2021/04/20	50	56.82	19	57.44	56.50	31	7,741	0.40%
2021/04/19	0	0.00	9	53.61	53.80	-9	6,858	-0.13%
2021/04/16	330	51.76	10	51.14	51.70	320	6,557	4.88%	大買/鉅額交易
2021/04/15	2	48.50	9	50.12	51.20	-7	6,355	-0.11%
2021/04/14	4.2	47.76	10	48.14	48.15	-5.9	5,976	-0.10%
2021/04/13	1	47.70	0	0.00	47.30	1	6,072	0.02%
2021/04/09	0	0.00	4	48.05	48.00	-4	6,238	-0.06%
2021/04/08	2	46.75	1	46.75	46.95	1	6,166	0.02%
2021/04/01	12	47.55	4	48.40	47.45	8	6,115	0.13%
2021/03/31	4	47.83	1	48.25	48.20	3	6,045	0.05%
2021/03/30	0.1	46.70	4	47.43	47.50	-3.9	5,882	-0.07%
2021/03/29	0	0.00	162	46.50	47.00	-162	5,788	-2.80%	大賣/鉅額交易
2021/03/26	0	0.00	10	46.00	45.45	-10	5,754	-0.17%
2021/03/25	11	45.74	26	46.19	45.75	-15	5,709	-0.26%
2021/03/24	1	45.45	78	45.54	46.40	-77	5,620	-1.37%
2021/03/23	0.5	44.65	71	45.12	44.75	-70.5	5,436	-1.30%
2021/03/22	50	43.78	29	44.71	44.55	21	5,468	0.38%
2021/03/19	77	44.35	0	0.00	44.20	77	5,493	1.40%
2021/03/18	2	45.45	5	45.42	45.00	-3	5,476	-0.05%
2021/03/16	223	44.12	0	0.00	44.05	223	5,370	4.15%	大買/鉅額交易
2021/03/05	1	43.10	0	0.00	42.95	1	5,802	0.02%
2021/03/04	1	44.15	1	43.80	43.55	0	5,959	0.00%
2021/02/26	3	43.55	0	0.00	43.15	3	5,890	0.05%
2021/02/25	0	0.00	5	44.60	44.45	-5	5,794	-0.09%
2021/02/23	0	0.00	2	44.55	44.65	-2	6,035	-0.03%
2021/01/28	0.1	40.88	0	0.00	40.35	0.1	6,637	0.00%
2021/01/18	0	0.00	1	42.25	42.35	-1	6,533	-0.02%
2021/01/12	1	43.10	1	43.40	43.05	0	6,351	0.00%
2021/01/08	0	0.00	20	43.60	43.60	-20	6,269	-0.32%
2021/01/07	0.1	42.55	0	0.00	42.85	0.1	6,170	0.00%
2021/01/06	2	41.00	5	41.40	41.35	-3	6,075	-0.05%
2021/01/05	21	42.85	0	0.00	42.80	21	5,880	0.36%
2021/01/04	5	43.10	2	44.35	44.40	3	5,711	0.05%
2020/12/31	2	43.90	0	0.00	44.05	2	5,632	0.04%
2020/12/23	1	43.35	6	43.35	43.35	-5	5,735	-0.09%
2020/12/22	0	0.00	3	43.88	43.05	-3	5,733	-0.05%
2020/12/21	0	0.00	6	44.55	44.65	-6	5,756	-0.10%
2020/12/18	0	0.00	1	45.20	45.10	-1	5,733	-0.02%
2020/12/17	4	45.75	0	0.00	45.50	4	5,731	0.07%
2020/12/16	6	45.38	0	0.00	45.70	6	5,727	0.10%
2020/12/15	1	44.65	0	0.00	44.80	1	5,641	0.02%
2020/12/11	0	0.00	1	44.70	44.35	-1	5,524	-0.02%
2020/12/10	3	45.00	0	0.00	44.80	3	5,539	0.05%
2020/12/09	0	0.00	7	45.35	45.30	-7	5,503	-0.13%
2020/12/08	2	45.30	160	45.37	45.45	-158	5,469	-2.89%	大賣/鉅額交易
2020/12/07	3	43.75	0	0.00	43.80	3	5,351	0.06%
2020/12/04	0	0.00	88	43.70	43.70	-88	5,386	-1.63%
2020/12/03	0	0.00	2	43.15	43.30	-2	5,370	-0.04%
2020/12/02	0	0.00	71	43.78	43.20	-71	5,391	-1.32%
2020/12/01	68	42.58	0	0.00	43.50	68	5,425	1.25%
2020/11/27	234	43.12	0	0.00	43.20	234	5,260	4.45%	大買/鉅額交易
2020/11/25	0	0.00	6	42.90	43.00	-6	5,393	-0.11%
2020/11/24	8	42.48	2	42.40	42.75	6	5,366	0.11%
2020/11/20	0	0.00	3	43.35	43.25	-3	5,180	-0.06%
2020/11/11	0	0.00	6	39.06	40.00	-6	4,888	-0.12%
2020/11/06	0	0.00	2	38.30	38.25	-2	5,078	-0.04%
2020/11/05	2	38.05	6	37.98	38.00	-4	5,174	-0.08%
2020/11/04	0	0.00	5	37.00	37.50	-5	5,080	-0.10%
2020/11/03	5	36.30	5	36.85	36.70	0	5,035	0.00%
2020/10/30	5	35.80	0	0.00	36.10	5	5,225	0.10%
2020/10/29	7	36.34	0	0.00	36.35	7	5,303	0.13%
2020/10/28	0	0.00	2	37.10	37.10	-2	5,346	-0.04%
2020/10/22	0	0.00	1	37.00	36.70	-1	5,425	-0.02%
2020/09/24	1	36.25	0	0.00	35.70	1	6,256	0.02%
2020/09/23	0	0.00	1	36.80	37.30	-1	6,213	-0.02%
2020/09/21	0	0.00	1	38.05	38.00	-1	6,198	-0.02%
2020/09/17	1	37.85	0	0.00	37.90	1	6,204	0.02%
2020/09/15	0	0.00	3	38.50	38.50	-3	6,224	-0.05%
2020/09/11	0	0.00	1	37.65	37.90	-1	6,237	-0.02%
2020/09/10	0	0.00	3	38.40	38.50	-3	6,293	-0.05%
2020/09/09	0	0.00	3	38.32	38.45	-3	6,266	-0.05%
2020/09/04	11	35.68	5	36.00	36.10	6	6,136	0.10%
2020/09/03	1	35.80	0	0.00	35.85	1	6,096	0.02%
2020/09/01	3	36.00	0	0.00	36.40	3	6,018	0.05%
2020/08/31	2	36.55	1	37.85	36.00	1	5,954	0.02%
2020/08/28	3	37.43	0	0.00	37.30	3	5,794	0.05%
2020/08/25	0	0.00	2	37.75	37.65	-2	5,843	-0.03%
2020/08/24	0	0.00	6	37.33	37.65	-6	6,080	-0.10%
2020/08/20	0	0.00	1	37.20	37.45	-1	6,072	-0.02%
2020/08/19	1	38.50	0	0.00	38.40	1	5,995	0.02%
2020/08/18	1	38.40	0	0.00	39.00	1	5,938	0.02%
2020/08/17	1	38.75	13	39.02	38.75	-12	5,860	-0.20%
2020/08/14	2	38.70	3	38.43	38.65	-1	5,618	-0.02%
2020/08/13	5	37.05	12	37.12	37.75	-7	5,386	-0.13%
2020/08/12	3	36.93	2	36.70	36.35	1	5,277	0.02%
2020/08/11	15	36.89	2	36.85	36.65	13	5,220	0.25%
2020/08/06	0	0.00	2	36.40	36.40	-2	5,117	-0.04%
2020/08/05	0	0.00	7	35.76	35.90	-7	5,015	-0.14%
2020/08/04	0	0.00	12	34.96	35.55	-12	4,923	-0.24%
2020/07/31	0	0.00	1	34.15	33.95	-1	4,787	-0.02%
2020/07/30	12	33.65	2	33.60	34.40	10	4,821	0.21%
2020/07/29	10	33.50	0	0.00	33.65	10	4,862	0.21%
2020/07/28	0	0.00	1	33.70	33.55	-1	4,921	-0.02%
2020/07/24	0	0.00	4	34.80	34.50	-4	4,982	-0.08%
2020/07/23	3	34.90	0	0.00	35.00	3	5,072	0.06%
2020/07/22	0	0.00	2	35.90	35.65	-2	5,096	-0.04%
2020/07/21	2	35.70	0	0.00	35.55	2	5,052	0.04%
2020/07/20	2	35.00	0	0.00	35.05	2	5,070	0.04%
2020/07/17	1	36.05	0	0.00	35.70	1	5,023	0.02%
2020/07/16	1	36.95	6	37.27	37.00	-5	4,973	-0.10%
2020/07/10	1	35.20	0	0.00	35.50	1	4,728	0.02%
2020/07/08	0	0.00	3	35.90	36.00	-3	4,653	-0.06%
2020/07/06	15	35.00	0	0.00	35.10	15	4,552	0.33%
2020/07/03	5	34.95	0	0.00	34.95	5	4,557	0.11%
2020/07/02	0	0.00	1	35.05	35.15	-1	4,612	-0.02%
2020/06/24	0	0.00	1	34.55	34.50	-1	4,614	-0.02%
2020/06/18	2	35.85	2	35.05	35.10	0	4,715	0.00%
2020/06/17	4	35.41	1	36.00	35.70	3	4,735	0.06%
2020/06/11	1	35.40	0	0.00	34.70	1	5,094	0.02%
2020/06/05	0	0.00	20	34.80	34.75	-20	5,287	-0.38%
2020/06/04	0	0.00	40	34.82	34.75	-40	5,291	-0.76%
2020/06/03	0	0.00	65	34.38	34.60	-65	5,331	-1.22%
2020/06/01	0	0.00	6	33.64	33.75	-6	5,302	-0.11%
2020/05/29	5	32.80	0	0.00	32.80	5	5,263	0.09%
2020/05/28	70	33.76	0	0.00	33.55	70	5,041	1.39%
2020/05/26	0	0.00	6	33.55	33.80	-6	5,065	-0.12%
2020/05/25	1	32.00	0	0.00	32.50	1	5,049	0.02%
2020/05/22	32	32.68	10	33.10	32.55	22	5,050	0.44%
2020/05/21	0	0.00	1	33.75	33.80	-1	5,024	-0.02%
2020/05/20	3	32.92	5	33.75	33.70	-2	5,007	-0.04%
2020/05/19	0	0.00	1	33.30	33.30	-1	4,972	-0.02%
2020/05/15	6	31.91	0	0.00	31.80	6	4,908	0.12%
2020/05/14	11	32.06	0	0.00	32.00	11	4,866	0.23%
2020/05/13	5	33.05	0	0.00	33.05	5	4,782	0.10%
2020/05/12	16	33.48	0	0.00	33.35	16	4,745	0.34%
2020/05/11	1	33.90	0	0.00	33.85	1	4,722	0.02%
2020/05/08	1	33.90	1	34.00	33.85	0	4,701	0.00%
2020/05/07	1	34.15	1	34.25	34.15	0	4,681	0.00%
2020/05/06	1	33.80	0	0.00	34.50	1	4,675	0.02%
2020/05/05	0	0.00	1	34.95	34.55	-1	4,627	-0.02%
2020/04/30	1	34.40	0	0.00	34.55	1	4,501	0.02%
2020/04/29	2	34.58	0	0.00	34.50	2	4,405	0.05%
2020/04/28	2	33.55	6	33.60	34.55	-4	4,379	-0.09%
2020/04/27	5	31.20	10	31.95	32.80	-5	4,385	-0.11%
2020/04/24	11	30.69	0	0.00	30.60	11	4,282	0.26%
2020/03/31	0	0.00	10	31.30	30.80	-10	3,591	-0.28%
2020/03/25	0	0.00	1	31.40	31.55	-1	3,491	-0.03%
2020/03/19	2	29.83	18	30.90	29.70	-16	3,219	-0.50%
2020/03/12	0	0.00	6	37.78	37.85	-6	2,743	-0.22%
2020/03/10	0	0.00	10	38.05	38.35	-10	2,580	-0.39%
2020/03/09	0	0.00	10	38.10	38.10	-10	2,568	-0.39%
2020/03/05	2	39.10	1	39.20	39.20	1	2,503	0.04%
2020/02/27	0	0.00	5	39.55	39.55	-5	2,620	-0.19%
2020/02/25	0	0.00	5	38.75	38.70	-5	2,585	-0.19%
2020/02/24	0	0.00	2	38.90	38.90	-2	2,600	-0.08%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/14	1	40.10	0	40.00	39.95	1	2,899	0.03%
2020/02/12	2	39.55	0	0.00	39.45	2	3,227	0.06%
2020/02/06	2	40.20	0	0.00	40.00	2	3,273	0.06%
2020/02/05	0	0.00	1	39.55	39.95	-1	3,292	-0.03%
2020/02/03	0	0.00	2	38.85	39.35	-2	3,314	-0.06%
2020/01/30	1	39.30	0	0.00	39.10	1	3,309	0.03%
2020/01/16	0	0.00	6	42.08	42.15	-6	3,242	-0.19%
2020/01/13	3	42.05	0	0.00	42.40	3	3,406	0.09%
2020/01/08	5	41.42	5	41.10	41.05	0	3,823	0.00%
2019/12/19	1	42.10	0	0.00	42.20	1	4,446	0.02%
2019/12/16	1	42.10	0	0.00	42.00	1	4,631	0.02%
2019/12/13	5	41.75	1	41.90	41.65	4	4,676	0.09%
2019/12/12	0	0.00	4	41.69	41.65	-4	4,648	-0.09%
2019/12/10	1	41.00	2	41.00	41.00	-1	4,672	-0.02%
2019/12/09	6	40.82	0	0.00	40.85	6	4,698	0.13%
2019/11/26	1	41.85	2	42.05	41.85	-1	5,132	-0.02%
2019/11/22	2	42.53	0	0.00	42.20	2	5,197	0.04%
2019/11/19	10	42.20	0	0.00	42.45	10	5,580	0.18%
2019/11/18	2	42.50	0	0.00	42.80	2	5,521	0.04%
2019/11/12	3	45.30	0	0.00	44.00	3	5,374	0.06%
2019/10/31	0	0.00	12.4	48.15	47.85	-12.4	5,258	-0.23%
2019/10/30	0	0.00	2	47.50	48.00	-2	5,276	-0.04%
2019/10/28	1	48.00	0	0.00	47.55	1	5,312	0.02%
2019/10/17	0	0.00	2	47.50	48.15	-2	5,135	-0.04%
2019/10/16	4	46.80	0	0.00	47.95	4	5,045	0.08%
2019/10/07	1	45.45	0	0.00	45.35	1	4,751	0.02%
2019/10/03	5	44.65	0	0.00	45.00	5	4,717	0.11%
2019/10/02	0	0.00	1	45.75	45.85	-1	4,638	-0.02%
2019/09/27	3	45.50	2	45.90	45.80	1	4,558	0.02%
2019/09/26	0	0.00	2	45.25	45.10	-2	4,414	-0.05%
2019/09/25	0	0.00	1	45.00	45.00	-1	4,333	-0.02%
2019/09/19	1	44.30	0	0.00	44.50	1	4,148	0.02%
2019/09/18	0	0.00	10	44.45	44.60	-10	4,143	-0.24%
2019/09/17	2	44.38	1	44.35	44.40	1	4,110	0.02%
2019/09/16	0	0.00	1	44.15	44.25	-1	4,158	-0.02%
2019/09/12	3	44.15	0	0.00	44.15	3	4,115	0.07%
2019/09/06	1	43.85	0	0.00	43.85	1	4,060	0.02%
2019/09/03	1	43.45	2	43.45	43.45	-1	4,087	-0.02%
2019/09/02	2	44.33	0	0.00	44.05	2	4,061	0.05%
2019/08/30	0	0.00	2	43.90	44.00	-2	3,937	-0.05%
2019/08/28	2.6	43.04	1	43.00	43.00	1.6	3,712	0.04%
2019/08/27	2	42.85	1	43.35	43.00	1	3,669	0.03%
2019/08/26	3	42.85	0	0.00	42.60	3	3,526	0.09%
2019/08/23	19	42.63	5	42.62	42.50	14	3,394	0.41%
2019/08/22	1	41.15	0	0.00	41.30	1	3,183	0.03%
2019/08/12	0	0.00	10	39.83	40.00	-10	3,229	-0.31%
2019/08/05	1	39.10	0	0.00	38.95	1	3,269	0.03%
2019/08/01	10	39.40	0	0.00	39.55	10	3,315	0.30%
2019/07/31	0	0.00	10	40.40	40.40	-10	3,327	-0.30%
2019/07/29	0	0.00	1	40.00	40.00	-1	3,334	-0.03%
2019/07/25	0	0.00	1	39.95	40.10	-1	3,322	-0.03%
2019/07/22	1	39.60	0	0.00	39.45	1	3,403	0.03%
2019/07/11	3	40.40	10	40.35	40.40	-7	3,838	-0.18%
2019/07/05	0	0.00	1	40.30	40.25	-1	3,989	-0.03%
2019/06/28	10	40.10	0	0.00	40.10	10	4,031	0.25%
2019/06/27	3	40.60	4	40.70	40.70	-1	4,021	-0.02%
2019/06/20	0	0.00	1	40.60	40.35	-1	4,049	-0.02%
2019/06/17	0	0.00	10	39.70	39.50	-10	4,040	-0.25%
2019/06/13	10	39.08	0	0.00	39.10	10	4,028	0.25%
2019/06/12	1	39.30	0	0.00	39.55	1	4,083	0.02%
2019/06/05	0	0.00	2	40.00	40.10	-2	3,948	-0.05%
2019/05/28	0	0.00	10	40.15	40.00	-10	3,918	-0.26%
2019/05/27	0	0.00	8	40.05	40.00	-8	3,864	-0.21%
2019/05/24	8	39.42	0	0.00	39.40	8	3,855	0.21%
2019/05/23	10	39.70	0	0.00	39.85	10	3,854	0.26%
2019/05/22	1	40.25	0	0.00	40.15	1	3,830	0.03%
2019/05/21	0	0.00	15	40.50	40.65	-15	3,842	-0.39%
2019/05/16	10	38.95	0	0.00	38.65	10	3,756	0.27%
2019/05/10	0	0.00	3	39.70	39.70	-3	3,645	-0.08%
2019/05/09	1	40.10	3	40.05	39.95	-2	3,642	-0.05%
2019/05/07	5	40.60	0	0.00	40.85	5	3,503	0.14%
2019/05/06	5	41.00	0	0.00	40.80	5	3,461	0.14%
2019/05/02	2	41.55	0	0.00	41.45	2	3,385	0.06%
2019/04/29	0	0.00	30	41.46	41.60	-30	3,305	-0.91%
2019/04/25	5	40.45	0	0.00	40.40	5	3,231	0.15%
2019/04/22	30.2	40.96	0	0.00	41.00	30.2	2,998	1.01%
2019/04/19	1	41.50	0	0.00	41.20	1	2,929	0.03%
2019/04/17	1.1	41.07	1	41.35	41.15	0.1	2,785	0.01%
2019/04/16	5	41.05	3	41.20	41.00	2	2,720	0.07%
2019/04/15	0	0.00	0.3	41.50	41.30	-0.3	2,687	-0.01%
2019/04/11	1	42.00	0	0.00	42.05	1	2,596	0.04%
2019/04/10	0	0.00	100	42.08	42.55	-100	2,562	-3.90%
2019/04/09	1	41.75	0	0.00	41.85	1	2,549	0.04%
2019/04/08	0	0.00	1	41.90	41.70	-1	2,546	-0.04%
2019/04/01	11	41.60	0	0.00	41.45	11	2,590	0.42%
2019/03/27	13	41.40	0	0.00	41.90	13	2,725	0.48%
2019/03/26	31	41.60	0	0.00	41.65	31	2,711	1.14%
2019/03/25	23	41.69	0	0.00	42.20	23	2,660	0.86%
2019/03/22	1	42.95	0	0.00	42.95	1	2,616	0.04%
2019/03/21	0	0.00	40	43.71	43.70	-40	2,614	-1.53%
2019/03/20	5	43.38	10	43.45	43.55	-5	2,637	-0.19%
2019/03/19	0	0.00	10	43.35	43.25	-10	2,627	-0.38%
2019/03/18	0	0.00	2	42.75	43.15	-2	2,616	-0.08%
2019/03/15	0	0.00	8	42.50	43.00	-8	2,610	-0.31%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/12	8	42.93	0	0.00	42.85	8	2,512	0.32%
2019/03/08	2	42.80	0	0.00	42.75	2	2,600	0.08%
2019/03/06	0	0.00	1	43.15	43.10	-1	2,789	-0.04%
2019/03/04	1	42.80	0	0.00	43.55	1	2,839	0.04%
2019/02/27	0	0.00	13	44.00	43.75	-13	2,823	-0.46%
2019/02/26	0	0.00	1	43.50	44.05	-1	2,770	-0.04%
2019/02/25	0	0.00	3	43.60	43.60	-3	2,724	-0.11%
2019/02/22	0	0.00	3	43.00	43.40	-3	2,728	-0.11%
2019/01/25	0	0.00	2	42.80	42.80	-2	3,106	-0.06%
2019/01/18	0	0.00	2	43.00	43.00	-2	3,227	-0.06%
2019/01/11	1	42.65	0	0.00	42.55	1	3,343	0.03%
2019/01/08	0	0.00	50	42.09	41.80	-50	3,377	-1.48%
2019/01/07	0	0.00	30	41.97	41.90	-30	3,428	-0.88%
2019/01/03	0	0.00	3	40.90	41.05	-3	3,602	-0.08%
2018/12/26	3	40.12	0	0.00	40.15	3	3,712	0.08%
2018/12/21	60	41.00	0	0.00	40.00	60	3,756	1.60%
2018/12/20	1	43.20	31	43.20	43.10	-30	3,600	-0.83%
2018/12/19	0	0.00	29	43.18	43.05	-29	3,587	-0.81%
2018/12/05	0	0.00	1	42.15	42.60	-1	3,773	-0.03%
2018/12/04	0	0.00	3	42.80	43.40	-3	3,811	-0.08%
2018/12/03	2	42.75	0	0.00	43.20	2	3,805	0.05%
2018/11/12	23	39.22	4	39.90	39.10	19	3,715	0.51%
2018/11/09	3	41.33	0	0.00	41.50	3	3,620	0.08%
2018/11/08	1	43.40	0	0.00	43.60	1	3,552	0.03%
2018/10/18	5	42.95	0	0.00	42.80	5	4,251	0.12%
2018/10/15	2	43.00	0	0.00	42.60	2	4,238	0.05%
2018/10/12	2	43.05	0	0.00	43.60	2	4,205	0.05%
2018/10/11	6	42.93	0	0.00	43.35	6	4,201	0.14%
2018/10/03	0	0.00	0.2	47.45	47.00	-0.2	4,167	0.00%
2018/10/02	1	48.25	0	0.00	47.30	1	4,181	0.02%
2018/10/01	1	48.20	0	0.00	48.25	1	4,143	0.02%
2018/09/21	0.1	47.85	0	0.00	47.85	0.1	4,134	0.00%
2018/09/20	1	47.90	2	47.75	47.70	-1	4,109	-0.02%
2018/09/19	1	48.00	5	48.15	48.25	-4	4,106	-0.10%
2018/09/18	0	0.00	1	47.20	47.90	-1	4,085	-0.02%
2018/09/13	3	46.75	7	46.75	46.80	-4	4,039	-0.10%
2018/09/10	2	46.10	0	0.00	45.85	2	4,137	0.05%
2018/09/05	1	46.50	0	0.00	46.15	1	4,179	0.02%
2018/09/04	0	0.00	3	47.00	47.05	-3	4,238	-0.07%
2018/08/29	2	45.90	1	46.10	46.10	1	4,254	0.02%
2018/08/28	2	46.25	0	0.00	46.35	2	4,274	0.05%
2018/08/24	0	0.00	1	45.80	45.50	-1	4,282	-0.02%
2018/08/23	1	46.10	0	0.00	46.10	1	4,370	0.02%
2018/08/15	1	46.45	3	46.70	46.25	-2	4,205	-0.05%
2018/08/14	2	47.15	0	0.00	47.25	2	4,240	0.05%
2018/08/13	1	47.45	0	0.00	47.25	1	4,268	0.02%
2018/08/08	1	49.30	2	49.30	49.05	-1	4,280	-0.02%
2018/08/06	5	48.80	6	48.62	48.80	-1	4,227	-0.02%
2018/08/02	1	46.75	0	0.00	46.80	1	4,066	0.02%
2018/07/30	2	47.30	0	0.00	47.00	2	3,983	0.05%
2018/07/23	1	45.05	0	0.00	45.20	1	3,924	0.03%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/13	2	44.38	0	0.00	44.40	2	3,966	0.05%
2018/07/12	0	0.00	2	45.90	46.00	-2	3,931	-0.05%
2018/07/10	1	45.10	0	0.00	45.15	1	3,857	0.03%
2018/07/03	1	44.65	0	0.00	44.70	1	3,942	0.03%
2018/06/29	2	45.25	0	0.00	45.85	2	3,974	0.05%
2018/06/27	1	44.65	0	0.00	44.60	1	4,038	0.02%
2018/06/22	2	45.18	0	0.00	45.10	2	4,295	0.05%
2018/06/14	0	0.00	5	47.00	46.70	-5	4,342	-0.12%
2018/06/13	1	48.10	0	0.00	47.50	1	4,320	0.02%
2018/06/08	0	0.00	1	46.95	46.95	-1	4,400	-0.02%
2018/06/07	1	46.75	0	0.00	47.15	1	4,419	0.02%
2018/06/06	2	46.35	0	0.00	46.60	2	4,452	0.04%
2018/06/05	5	45.75	0	0.00	46.25	5	4,422	0.11%
2018/06/04	0	0.00	5	45.10	45.65	-5	4,400	-0.11%
2018/05/31	6	44.99	0	0.00	45.60	6	4,426	0.14%
2018/05/29	1	45.30	0	0.00	45.55	1	4,343	0.02%
2018/05/18	5	44.85	0	0.00	44.85	5	4,517	0.11%
2018/05/17	1	45.10	0	0.00	44.85	1	4,645	0.02%
2018/05/15	5	45.05	0	0.00	45.00	5	4,683	0.11%
2018/05/07	0	0.00	1	46.55	46.40	-1	4,859	-0.02%
2018/05/04	10	46.80	0	0.00	46.65	10	4,880	0.20%
2018/05/03	10	47.10	0	0.00	47.00	10	4,893	0.20%
2018/05/02	10	47.35	0	0.00	47.35	10	4,913	0.20%
2018/04/27	1	47.35	0	0.00	47.20	1	4,920	0.02%
2018/04/26	1	47.20	2	47.20	47.05	-1	4,953	-0.02%
2018/04/25	20	47.48	0	0.00	47.40	20	4,965	0.40%
2018/04/23	10	47.60	0	0.00	47.70	10	5,103	0.20%
2018/04/20	2	47.60	0	0.00	47.90	2	5,112	0.04%
2018/04/18	0	0.00	0.3	47.50	47.20	-0.3	5,086	0.00%
2018/04/17	30	47.52	20	47.57	47.45	10	5,093	0.20%
2018/04/13	10	47.90	0	0.00	47.75	10	5,192	0.19%
2018/04/12	20	47.88	0	0.00	47.80	20	5,243	0.38%
2018/04/10	10	47.80	1	47.70	47.90	9	5,278	0.17%
2018/03/30	11	47.43	5	47.30	47.05	6	5,263	0.11%
2018/03/29	7	47.38	0	0.00	47.35	7	5,203	0.13%
2018/03/28	1	48.00	0	0.00	47.80	1	5,071	0.02%
2018/03/27	10	48.90	0	0.00	48.60	10	5,003	0.20%
2018/03/26	71	48.60	0	0.00	49.00	71	4,977	1.43%
2018/03/21	3	49.12	0	0.00	49.50	3	4,887	0.06%
2018/03/19	0	0.00	1	50.00	49.90	-1	4,845	-0.02%
2018/03/16	2	50.00	0	0.00	50.10	2	4,849	0.04%
2018/03/14	0	0.00	53	50.35	50.50	-53	4,772	-1.11%
2018/03/13	0	0.00	2	49.90	49.95	-2	4,742	-0.04%
2018/03/09	0	0.00	31	49.35	49.25	-31	4,817	-0.64%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/07	1	49.15	30	49.27	49.05	-29	4,983	-0.58%
2018/03/06	1	49.10	0	0.00	49.20	1	5,016	0.02%
2018/03/05	31	49.31	0	0.00	49.10	31	5,177	0.60%
2018/03/02	10	49.80	0	0.00	49.75	10	5,254	0.19%
2018/03/01	10	50.00	0	0.00	50.00	10	5,257	0.19%
2018/02/27	1	50.50	0	0.00	50.20	1	5,244	0.02%
2018/02/23	7	50.14	0	0.00	50.40	7	5,183	0.14%
2018/02/21	0	0.00	1	49.55	50.00	-1	5,162	-0.02%
2018/02/12	3	49.10	11	48.49	48.95	-8	5,113	-0.16%
2018/02/09	1	47.20	0	0.00	47.40	1	5,109	0.02%
2018/02/08	1	48.75	0	0.00	49.00	1	5,034	0.02%
2018/02/07	2	49.30	0	0.00	49.10	2	5,038	0.04%
2018/02/06	0	0.00	4	50.10	49.40	-4	5,004	-0.08%
2018/01/31	0.7	51.10	5	50.90	50.80	-4.3	4,930	-0.09%
2018/01/29	30	51.10	0	0.00	51.60	30	4,824	0.62%
2018/01/23	2	51.60	10	51.70	51.70	-8	4,688	-0.17%
2018/01/18	3	52.90	0	0.00	52.40	3	4,583	0.07%
2018/01/17	1	52.70	20	52.60	52.60	-19	4,528	-0.42%
2018/01/16	0	0.00	2	51.60	51.80	-2	4,415	-0.05%
2018/01/15	2	51.70	0	0.00	51.60	2	4,386	0.05%
2018/01/09	54	51.01	0	0.00	51.20	54	4,257	1.27%
2018/01/08	1	51.40	0	0.00	51.60	1	4,174	0.02%
2018/01/05	20	51.20	0	0.00	51.50	20	4,120	0.49%
2018/01/02	5	51.70	0	0.00	51.70	5	4,032	0.12%