正新 (2105)-福勝券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
47.10
漲跌
▼0.35
漲幅
-0.74%
成交量
3,361張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:13:30

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/04/19	0	0.00	2	47.30	46.90	-2	4,716	-0.04%
2024/04/18	0	0.00	3	48.30	47.85	-3	4,626	-0.06%
2024/04/17	0	0.00	5	48.10	48.00	-5	4,650	-0.11%
2024/04/15	0	0.00	1	49.55	49.45	-1	4,574	-0.02%
2024/04/12	1	49.15	0	0.00	48.70	1	4,535	0.02%
2024/04/08	0	0.00	1	48.55	48.55	-1	4,601	-0.02%
2024/04/02	1	49.05	1	48.90	48.80	0	4,561	0.00%
2024/03/27	1	50.00	0	0.00	49.85	1	4,663	0.02%
2024/03/25	0	0.00	2	48.05	48.15	-2	5,384	-0.04%
2024/03/21	3	49.20	0	0.00	49.15	3	6,293	0.05%
2024/03/19	0	0.00	4	48.03	47.80	-4	6,807	-0.06%
2024/03/18	1	49.50	0	0.00	49.50	1	6,858	0.01%
2024/03/14	0	0.00	1	47.80	47.65	-1	6,721	-0.01%
2024/03/06	1	45.80	0	0.00	46.05	1	7,524	0.01%
2024/02/22	0	0.00	1.1	45.85	46.30	-1.1	7,894	-0.01%
2024/01/05	0	0.00	1	45.15	45.00	-1	8,912	-0.01%
2023/12/22	1	45.70	0	0.00	45.45	1	9,439	0.01%
2023/12/21	1	46.30	0	0.00	47.90	1	9,287	0.01%
2023/12/20	0	0.00	3	46.70	47.00	-3	8,874	-0.03%
2023/12/19	1	46.50	9	46.26	46.25	-8	8,458	-0.09%
2023/12/18	0	0.00	1	46.35	46.60	-1	8,068	-0.01%
2023/12/15	0	0.00	1	45.35	45.35	-1	7,684	-0.01%
2023/12/13	3	45.33	0	0.00	45.00	3	7,361	0.04%
2023/12/12	7	45.94	0	0.00	46.30	7	7,329	0.10%
2023/12/08	2	45.15	0	0.00	45.00	2	7,356	0.03%
2023/11/28	3	47.60	0	0.00	47.45	3	6,868	0.04%
2023/11/27	0	0.00	1	47.00	46.85	-1	6,925	-0.01%
2023/11/20	0	0.00	1	46.10	45.65	-1	7,140	-0.01%
2023/11/15	0	0.00	2	46.35	46.55	-2	6,860	-0.03%
2023/11/14	1	45.95	1	45.60	45.50	0	6,711	0.00%
2023/11/13	0	0.00	24	45.11	45.65	-24	6,650	-0.36%
2023/11/08	0	0.00	50	45.00	45.00	-50	6,540	-0.76%
2023/11/07	0	0.00	30	45.00	44.95	-30	6,576	-0.46%
2023/11/01	1	44.00	0	0.00	44.00	1	6,434	0.02%
2023/10/27	0	0.00	5	43.90	43.95	-5	6,430	-0.08%
2023/10/26	0	0.00	10.5	43.90	43.85	-10.5	6,457	-0.16%
2023/10/20	0	0.00	270	42.61	42.90	-270	6,343	-4.26%	大賣/鉅額交易
2023/10/12	0	0.00	2	44.90	44.95	-2	6,237	-0.03%
2023/10/11	0	0.00	6	44.75	44.80	-6	6,100	-0.10%
2023/10/06	0	0.00	190	43.00	43.10	-190	5,908	-3.22%	大賣/鉅額交易
2023/10/05	1	42.80	1	42.95	42.85	0	5,915	0.00%
2023/10/04	0	0.00	1	41.70	41.70	-1	5,877	-0.02%
2023/09/25	0	0.00	3	42.75	42.60	-3	6,147	-0.05%
2023/09/22	0	0.00	5	42.85	42.90	-5	6,185	-0.08%
2023/09/21	0	0.00	6	43.23	42.60	-6	6,147	-0.10%
2023/09/20	1	43.25	1	43.65	43.40	0	6,069	0.00%
2023/09/19	0	0.00	22	43.86	43.90	-22	6,058	-0.36%
2023/09/18	10	43.28	30	43.30	43.10	-20	5,931	-0.34%
2023/09/15	1	42.30	1.5	42.19	42.65	-0.5	5,870	-0.01%
2023/09/14	0	0.00	2	42.60	42.75	-2	5,794	-0.03%
2023/09/13	1	42.55	5	42.39	42.65	-4	5,816	-0.07%
2023/09/12	0	0.00	13	41.41	41.80	-13	5,928	-0.22%
2023/09/08	104	39.73	19	40.49	41.40	85	5,956	1.43%	大買/
2023/09/06	60	39.70	0	0.00	39.75	60	5,835	1.03%
2023/09/05	40	39.95	0	0.00	40.00	40	5,832	0.69%
2023/09/04	0	0.00	3	41.20	40.10	-3	5,843	-0.05%
2023/09/01	70	40.50	5	40.40	40.45	65	5,794	1.12%
2023/08/31	0	0.00	1	39.80	39.65	-1	5,662	-0.02%
2023/08/30	1	39.55	5	40.15	39.75	-4	5,531	-0.07%
2023/08/29	0	0.00	11	39.20	39.55	-11	5,428	-0.20%
2023/08/21	0	0.00	3	38.05	37.95	-3	5,720	-0.05%
2023/08/17	0	0.00	1	37.50	37.95	-1	5,839	-0.02%
2023/08/15	3	38.00	0	0.00	37.95	3	5,904	0.05%
2023/08/14	0	0.00	6	37.85	37.45	-6	5,955	-0.10%
2023/08/11	6	38.28	8	38.15	38.40	-2	5,999	-0.03%
2023/08/04	1	37.20	0	0.00	37.15	1	6,111	0.02%
2023/08/02	7	37.29	3	37.35	37.35	4	6,103	0.07%
2023/08/01	3	37.80	0	0.00	37.90	3	6,041	0.05%
2023/07/28	1	38.55	0	0.00	38.70	1	6,153	0.02%
2023/07/25	3	38.40	2	38.25	38.50	1	6,161	0.02%
2023/07/24	0	0.00	10	38.00	38.00	-10	6,157	-0.16%
2023/07/13	11	39.33	0	0.00	39.10	11	6,069	0.18%
2023/07/12	1	39.85	0	0.00	39.70	1	6,059	0.02%
2023/07/11	11	39.69	0	0.00	39.75	11	6,101	0.18%
2023/07/10	12	39.52	4	40.40	39.45	8	6,112	0.13%
2023/07/07	13	38.69	3	38.60	38.75	10	6,073	0.16%
2023/07/05	2	38.90	0	0.00	38.95	2	5,979	0.03%
2023/07/04	2	39.05	0	0.00	39.20	2	5,923	0.03%
2023/07/03	6	39.53	0	0.00	39.30	6	5,856	0.10%
2023/06/30	0	0.00	19	40.25	40.15	-19	5,786	-0.33%
2023/06/28	2	40.70	0	0.00	40.75	2	5,743	0.03%
2023/06/27	2	41.45	1	41.15	40.80	1	5,768	0.02%
2023/06/21	0	0.00	1	41.00	41.00	-1	6,390	-0.02%
2023/06/20	10	41.20	10	41.00	41.05	0	6,355	0.00%
2023/06/19	5	41.00	0.2	41.20	41.20	4.8	6,291	0.08%
2023/06/16	2	41.30	3	41.20	41.15	-1	6,174	-0.02%
2023/06/14	23	40.30	6	40.30	40.25	17	5,792	0.29%
2023/06/13	30	38.95	1	39.40	39.40	29	5,689	0.51%
2023/06/12	32	38.95	0	0.00	38.85	32	5,626	0.57%
2023/06/02	0	0.00	3	39.00	39.10	-3	5,501	-0.05%
2023/06/01	3	37.90	0	0.00	37.85	3	5,443	0.06%
2023/05/31	1	39.00	1	39.80	39.00	0	5,339	0.00%
2023/05/30	0	0.00	15.2	39.95	39.80	-15.2	4,973	-0.31%
2023/05/22	0	0.00	3	40.40	40.50	-3	4,841	-0.06%
2023/05/19	5	40.10	5	40.10	40.15	0	4,785	0.00%
2023/05/17	0	0.00	1	39.80	39.80	-1	4,637	-0.02%
2023/05/16	50	39.70	4	39.74	39.75	46	4,545	1.01%
2023/05/04	2	38.90	10	38.63	38.80	-8	4,338	-0.18%
2023/05/02	0	0.00	5	37.80	37.95	-5	4,217	-0.12%
2023/04/28	0	0.00	6	37.70	37.80	-6	4,273	-0.14%
2023/04/27	0	0.00	2	37.40	37.50	-2	4,251	-0.05%
2023/04/25	0	0.00	2	37.25	36.95	-2	4,220	-0.05%
2023/04/24	3	36.90	0	0.00	37.15	3	4,179	0.07%
2023/04/20	5	37.00	3	36.85	36.90	2	4,174	0.05%
2023/04/17	1	37.75	0	0.00	37.90	1	4,106	0.02%
2023/04/14	5	37.70	14	38.14	38.00	-9	4,047	-0.22%
2023/04/13	1	37.45	5	37.30	37.30	-4	3,959	-0.10%
2023/04/12	0	0.00	2	37.65	37.75	-2	3,885	-0.05%
2023/04/10	0	0.00	3	37.20	37.15	-3	3,765	-0.08%
2023/03/31	0	0.00	2	36.95	36.55	-2	3,645	-0.05%
2023/03/30	10	36.45	10	36.45	36.55	0	3,557	0.00%
2023/03/29	3	35.80	5	36.50	36.55	-2	3,540	-0.06%
2023/03/28	0	0.00	26	35.90	35.95	-26	3,482	-0.75%
2023/03/27	24	36.85	8	36.83	36.20	16	3,425	0.47%
2023/03/24	33	37.76	17.3	37.95	37.65	15.7	3,235	0.49%
2023/03/23	1	34.90	2	34.80	34.95	-1	2,687	-0.04%
2023/03/20	0.1	34.20	0	0.00	34.05	0.1	2,691	0.00%
2023/03/17	7	34.06	0	0.00	33.95	7	2,721	0.26%
2023/03/16	1	34.00	0	0.00	34.05	1	2,633	0.04%
2023/03/13	1	34.20	0	0.00	34.65	1	2,609	0.04%
2023/03/10	0	0.00	1	34.55	34.40	-1	2,630	-0.04%
2023/03/08	2	34.88	1	34.90	34.90	1	2,690	0.04%
2023/03/07	0	0.00	5	35.00	34.95	-5	2,691	-0.19%
2023/03/02	2	34.15	0	0.00	34.20	2	2,681	0.07%
2023/03/01	1	34.00	0	0.00	34.00	1	2,684	0.04%
2023/02/22	6	34.55	6	34.65	34.60	0	2,526	0.00%
2023/02/21	1	34.55	10	35.08	35.05	-9	2,524	-0.36%
2023/02/20	1	34.55	0	0.00	34.60	1	2,503	0.04%
2023/02/15	1	34.05	0	0.00	34.05	1	2,635	0.04%
2023/02/14	0	0.00	3	34.25	34.20	-3	2,654	-0.11%
2023/02/09	7	33.99	2	34.00	33.90	5	2,706	0.18%
2023/02/08	8	33.93	0	0.00	33.90	8	2,696	0.30%
2023/02/06	1	34.15	0	0.00	34.15	1	2,643	0.04%
2023/01/30	5	34.54	3	35.05	34.90	2	2,683	0.07%
2023/01/13	6	34.43	3	34.95	34.20	3	2,737	0.11%
2023/01/12	1	34.45	0	0.00	34.75	1	2,883	0.03%
2023/01/09	3	34.55	3	34.95	34.75	0	2,948	0.00%
2023/01/05	0	0.00	1	34.45	34.45	-1	3,003	-0.03%
2023/01/04	1	34.10	0	0.00	34.20	1	3,035	0.03%
2023/01/03	0	0.00	1	34.20	34.10	-1	3,114	-0.03%
2022/12/27	1	34.30	0	0.00	34.20	1	3,307	0.03%
2022/12/19	3	34.15	0	0.00	34.20	3	4,005	0.07%
2022/12/16	0.1	34.05	0	0.00	34.25	0.1	4,225	0.00%
2022/12/12	0	0.00	1.5	34.67	34.60	-1.5	4,836	-0.03%
2022/12/06	0	0.00	10	34.68	34.75	-10	6,217	-0.16%
2022/12/05	1	34.90	0	0.00	34.60	1	6,213	0.02%
2022/12/02	0	0.00	1	35.05	34.90	-1	6,221	-0.02%
2022/11/29	0	0.00	6	34.35	34.55	-6	6,125	-0.10%
2022/11/28	3	33.75	3	34.20	33.95	0	6,121	0.00%
2022/11/24	0	0.00	2	34.20	34.25	-2	6,164	-0.03%
2022/11/23	0	0.00	3	33.80	33.80	-3	6,163	-0.05%
2022/11/18	2	33.50	0	0.00	33.50	2	6,206	0.03%
2022/11/16	9	33.97	4	33.80	33.80	5	6,202	0.08%
2022/11/14	0	0.00	10	34.03	34.20	-10	6,154	-0.16%
2022/11/11	5	33.25	5	33.65	33.35	0	6,101	0.00%
2022/11/10	4	33.10	2	33.35	33.05	2	6,081	0.03%
2022/11/07	0	0.00	4	33.71	33.60	-4	6,252	-0.06%
2022/11/04	6	32.65	0	0.00	32.95	6	6,288	0.10%
2022/10/28	0.1	32.40	0	0.00	32.40	0.1	6,352	0.00%
2022/10/27	0	0.00	8	33.01	33.05	-8	6,348	-0.13%
2022/10/21	5	32.05	0	0.00	32.00	5	6,274	0.08%
2022/10/20	7	32.68	0	0.00	32.80	7	6,191	0.11%
2022/10/19	5	33.80	0	0.00	33.50	5	6,021	0.08%
2022/10/17	0	0.00	3	33.97	34.00	-3	6,113	-0.05%
2022/10/11	9	34.43	0	0.00	34.55	9	6,132	0.15%
2022/10/06	0	0.00	5	35.65	35.80	-5	6,159	-0.08%
2022/10/05	3	35.68	0	0.00	35.70	3	6,143	0.05%
2022/10/03	5	35.40	0	0.00	35.00	5	6,085	0.08%
2022/09/29	3	36.20	0	0.00	36.40	3	6,023	0.05%
2022/09/28	1	36.25	20	37.30	36.30	-19	5,964	-0.32%
2022/09/27	3	36.80	0	0.00	37.05	3	5,867	0.05%
2022/09/26	0	0.00	1	37.05	36.95	-1	5,802	-0.02%
2022/09/23	1	38.45	0	0.00	37.35	1	5,675	0.02%
2022/09/22	4	38.58	0	0.00	38.80	4	5,493	0.07%
2022/09/21	1	39.10	6	39.49	39.25	-5	5,417	-0.09%
2022/09/20	0	0.00	17	39.45	39.60	-17	5,266	-0.32%
2022/09/16	11	38.50	10	38.95	39.50	1	4,957	0.02%
2022/09/15	19	38.67	8	38.76	38.40	11	4,576	0.24%
2022/09/14	0	0.00	14.4	36.92	37.70	-14.4	4,040	-0.36%
2022/09/13	2	35.85	8	35.83	35.95	-6	3,724	-0.16%
2022/09/07	8	34.14	0	0.00	34.15	8	3,737	0.21%
2022/09/05	1	34.75	0	0.00	34.65	1	3,731	0.03%
2022/08/31	0	0.00	1	35.20	35.45	-1	3,747	-0.03%
2022/08/29	3	34.60	0	0.00	34.55	3	3,733	0.08%
2022/08/25	3	35.10	0	0.00	35.15	3	3,749	0.08%
2022/08/24	0	0.00	0.2	35.20	35.25	-0.2	3,786	-0.01%
2022/08/17	0	0.00	1	35.55	35.60	-1	4,128	-0.02%
2022/08/04	3	35.00	0	0.00	34.50	3	4,021	0.07%
2022/08/02	2	35.70	3	35.80	35.80	-1	3,958	-0.03%
2022/08/01	1	36.00	3	36.20	36.10	-2	3,941	-0.05%
2022/07/29	10	35.35	0	0.00	35.45	10	3,918	0.26%
2022/07/25	1	34.75	0	0.00	35.15	1	3,902	0.03%
2022/07/21	0	0.00	4	35.86	36.15	-4	3,840	-0.10%
2022/07/20	0	0.00	5	36.30	35.80	-5	3,799	-0.13%
2022/07/19	0	0.00	1	36.65	36.65	-1	3,781	-0.03%
2022/07/18	0	0.00	5.2	36.64	36.60	-5.2	3,752	-0.14%
2022/07/14	1	35.60	2	36.00	36.05	-1	3,698	-0.03%
2022/07/12	0.1	34.95	1	34.90	34.90	-0.9	3,605	-0.02%
2022/07/08	0	0.00	5	35.95	36.10	-5	3,582	-0.14%
2022/07/06	1	35.40	0	0.00	34.70	1	3,468	0.03%
2022/07/05	1	35.70	5	35.77	35.45	-4	3,482	-0.11%
2022/07/01	0.2	34.50	1	34.90	34.25	-0.8	3,466	-0.02%
2022/06/30	0.2	35.40	0	0.00	35.40	0.2	3,467	0.01%
2022/06/29	0	0.00	1	35.65	35.65	-1	3,500	-0.03%
2022/06/27	0	0.00	2	35.60	35.70	-2	3,569	-0.06%
2022/06/24	0	0.00	10	35.60	35.45	-10	3,554	-0.28%
2022/06/21	2	34.80	0	0.00	34.95	2	3,511	0.06%
2022/06/17	0	0.00	1	34.50	34.40	-1	3,477	-0.03%
2022/06/16	10	35.20	0	0.00	34.85	10	3,401	0.29%
2022/06/14	1	35.05	0	0.00	34.95	1	3,466	0.03%
2022/06/13	6	34.75	3	35.00	34.70	3	3,498	0.09%
2022/06/09	2	35.70	2	35.70	35.75	0	3,502	0.00%
2022/06/08	3	35.80	3	35.80	35.80	0	3,487	0.00%
2022/06/06	0.3	35.60	3	35.70	35.70	-2.7	3,470	-0.08%
2022/06/02	1	35.05	3	35.50	35.50	-2	3,526	-0.06%
2022/06/01	15	35.47	0	0.00	35.25	15	3,623	0.41%
2022/05/27	1	34.80	1	34.70	34.75	0	3,357	0.00%
2022/05/26	0	0.00	2	34.68	34.40	-2	3,371	-0.06%
2022/05/25	0	0.00	6	34.50	34.50	-6	3,454	-0.17%
2022/05/24	5	33.89	0	0.00	33.85	5	3,508	0.14%
2022/05/20	0	0.00	4	34.79	34.40	-4	3,522	-0.11%
2022/05/19	1	33.90	0	0.00	33.95	1	3,484	0.03%
2022/05/18	0.1	34.25	0	0.00	34.75	0.1	3,484	0.00%
2022/04/27	3	33.40	0	0.00	33.40	3	3,860	0.08%
2022/04/26	2	33.90	0	0.00	33.95	2	3,837	0.05%
2022/04/18	2	34.13	0	0.00	34.05	2	3,924	0.05%
2022/04/15	1	34.45	0	0.00	34.25	1	3,938	0.03%
2022/04/12	1	34.25	0	0.00	34.35	1	4,041	0.02%
2022/04/11	0.3	34.50	0	0.00	34.40	0.3	4,054	0.01%
2022/04/07	0	0.00	1	35.35	34.95	-1	4,116	-0.02%
2022/04/06	2	35.25	0	0.00	35.65	2	4,126	0.05%
2022/04/01	3	35.87	0	0.00	35.90	3	4,226	0.07%
2022/03/31	0	0.00	10	35.65	35.45	-10	4,354	-0.23%
2022/03/30	0	0.00	1	35.65	35.30	-1	4,321	-0.02%
2022/03/28	4	34.60	0	0.00	34.85	4	4,227	0.09%
2022/03/21	0	0.00	1	35.60	35.60	-1	4,402	-0.02%
2022/03/18	0	0.00	1	35.35	35.00	-1	4,448	-0.02%
2022/03/17	13.2	35.34	1	35.10	35.00	12.2	4,474	0.27%
2022/03/14	0	0.00	1	35.05	35.05	-1	4,982	-0.02%
2022/03/11	2	34.60	1	34.55	34.50	1	5,019	0.02%
2022/03/07	6	34.49	0	0.00	34.20	6	5,080	0.12%
2022/03/04	1	35.00	0	0.00	35.05	1	5,129	0.02%
2022/03/03	0	0.00	5	35.40	35.35	-5	5,162	-0.10%
2022/03/01	15	35.38	0	0.00	35.65	15	5,198	0.29%
2022/02/25	3	34.90	0	0.00	35.60	3	5,207	0.06%
2022/02/23	0	0.00	1	35.70	35.70	-1	5,087	-0.02%
2022/02/22	0	0.00	3	35.87	35.80	-3	5,118	-0.06%
2022/02/21	0	0.00	4	36.08	36.40	-4	5,111	-0.08%
2022/02/18	0	0.00	1	36.15	35.95	-1	5,107	-0.02%
2022/02/17	0	0.00	3	36.35	36.30	-3	5,115	-0.06%
2022/02/16	0	0.00	1	35.70	35.60	-1	5,102	-0.02%
2022/02/14	3	35.32	1	35.20	35.25	2	5,187	0.04%
2022/02/10	0	0.00	1	36.60	36.35	-1	5,222	-0.02%
2022/02/09	1	36.30	1	36.25	36.35	0	5,230	0.00%
2022/01/25	3	34.55	0	0.00	34.55	3	5,130	0.06%
2022/01/21	2.1	35.17	0	0.00	35.45	2.1	5,139	0.04%
2022/01/20	0	0.00	1	35.40	35.45	-1	5,107	-0.02%
2022/01/18	1	35.90	0	0.00	35.95	1	5,156	0.02%
2022/01/17	2.2	35.31	0	0.00	35.40	2.2	5,154	0.04%
2022/01/11	1	35.30	0	0.00	35.90	1	5,132	0.02%
2022/01/06	1	35.70	0	0.00	35.65	1	5,081	0.02%
2022/01/04	1	35.70	0	0.00	35.90	1	5,108	0.02%
2021/12/30	53	36.39	0	0.00	36.10	53	5,105	1.04%
2021/12/27	0	0.00	4	37.10	37.20	-4	5,044	-0.08%
2021/12/21	0	0.00	1	35.85	35.60	-1	5,233	-0.02%
2021/12/20	101	35.55	0	0.00	35.50	101	5,264	1.92%	大買/鉅額交易
2021/12/15	5	35.95	0	0.00	35.70	5	5,344	0.09%
2021/12/10	2	35.85	0	0.00	35.85	2	5,435	0.04%
2021/12/09	0	0.00	41	36.18	36.55	-41	5,388	-0.76%
2021/12/08	10	35.00	8	34.88	35.20	2	5,085	0.04%
2021/12/06	2	34.90	1	34.60	34.85	1	5,066	0.02%
2021/12/01	1	33.65	0	0.00	33.65	1	5,197	0.02%
2021/11/30	14.2	33.78	0	0.00	33.50	14.2	5,160	0.28%
2021/11/29	5	33.95	1	34.00	34.00	4	5,045	0.08%
2021/11/26	2	34.55	0	0.00	34.40	2	5,029	0.04%
2021/11/24	2	35.05	0	0.00	35.10	2	5,171	0.04%
2021/11/23	2	34.68	0	0.00	34.50	2	5,182	0.04%
2021/11/19	4	34.70	0	0.00	34.30	4	5,307	0.08%
2021/11/18	1	34.50	0	0.00	34.50	1	5,349	0.02%
2021/11/11	2	34.30	0	0.00	34.30	2	5,810	0.03%
2021/11/10	0	0.00	5	34.85	34.80	-5	5,841	-0.09%
2021/11/09	0	0.00	6	35.25	35.20	-6	5,850	-0.10%
2021/11/08	0	0.00	18	34.38	34.80	-18	5,916	-0.30%
2021/11/05	3	34.05	0	0.00	34.15	3	5,890	0.05%
2021/11/02	18	34.76	0	0.00	34.50	18	5,933	0.30%
2021/10/29	6	34.25	0	0.00	34.10	6	5,891	0.10%
2021/10/22	0	0.00	4	35.16	34.85	-4	5,840	-0.07%
2021/10/21	1	35.45	0	0.00	35.20	1	5,829	0.02%
2021/10/18	1	35.10	3	35.10	34.90	-2	5,762	-0.03%
2021/10/15	0	0.00	5	34.55	34.85	-5	5,770	-0.09%
2021/10/12	1	33.80	0	0.00	33.95	1	5,830	0.02%
2021/10/08	1	34.35	0	0.00	34.40	1	5,813	0.02%
2021/10/06	2	34.00	0	0.00	34.10	2	5,881	0.03%
2021/10/05	4	34.09	0	0.00	34.20	4	5,836	0.07%
2021/09/29	21	35.25	0	0.00	35.25	21	5,680	0.37%
2021/09/27	0	0.00	2	36.20	36.20	-2	5,592	-0.04%
2021/09/24	5	35.85	0	0.00	35.60	5	5,567	0.09%
2021/09/23	10	35.60	0	0.00	35.60	10	5,511	0.18%
2021/09/22	5	35.55	0	0.00	35.40	5	5,509	0.09%
2021/09/17	1	36.15	0	0.00	36.15	1	5,446	0.02%
2021/09/14	0	0.00	5	37.00	37.35	-5	5,544	-0.09%
2021/09/09	1	36.25	5	35.30	36.25	-4	5,878	-0.07%
2021/09/08	6	35.98	0	0.00	35.80	6	5,826	0.10%
2021/09/06	10	36.98	1	37.15	36.90	9	5,753	0.16%
2021/09/02	10	36.85	0	0.00	36.80	10	5,747	0.17%
2021/08/31	1	36.70	0	0.00	37.25	1	5,739	0.02%
2021/08/30	50	36.85	0	0.00	37.05	50	5,668	0.88%
2021/08/27	0	0.00	3.4	38.11	38.15	-3.4	5,597	-0.06%
2021/08/26	1	37.50	0	0.00	37.50	1	5,564	0.02%
2021/08/25	2	37.78	0	0.00	37.95	2	5,540	0.04%
2021/08/24	1	37.80	0	0.00	37.60	1	5,472	0.02%
2021/08/19	2	38.05	0	0.00	37.60	2	5,620	0.04%
2021/08/18	7	37.30	0	0.00	37.80	7	5,554	0.13%
2021/08/17	5	38.62	0	0.00	38.40	5	5,420	0.09%
2021/08/16	1.3	39.62	0	0.00	39.15	1.3	5,337	0.02%
2021/08/13	51	40.45	0	0.00	40.30	51	5,353	0.95%
2021/08/12	4	40.65	0	0.00	40.65	4	5,414	0.07%
2021/08/10	5	41.91	0	0.00	41.65	5	5,456	0.09%
2021/08/09	0	0.00	2	42.55	42.50	-2	5,608	-0.04%
2021/08/06	5	43.23	0	0.00	43.10	5	5,689	0.09%
2021/08/02	0	0.00	2	44.00	44.20	-2	6,363	-0.03%
2021/07/30	2	43.20	0	0.00	43.10	2	6,426	0.03%
2021/07/28	10	43.80	0	0.00	43.60	10	6,811	0.15%
2021/07/26	5	44.45	0	0.00	44.30	5	7,167	0.07%
2021/07/23	0	0.00	2	44.75	44.45	-2	7,452	-0.03%
2021/07/20	3	43.90	0	0.00	43.85	3	7,942	0.04%
2021/07/19	2	43.98	1	45.00	45.00	1	8,125	0.01%
2021/07/16	0	0.00	2	44.95	45.15	-2	8,566	-0.02%
2021/07/15	1	44.25	0	0.00	44.30	1	8,998	0.01%
2021/07/14	1	44.00	0	0.00	43.85	1	9,886	0.01%
2021/07/13	3	44.43	2	44.70	44.55	1	10,139	0.01%
2021/07/12	1	44.50	0	0.00	44.80	1	10,396	0.01%
2021/07/07	0	0.00	1	45.30	45.00	-1	10,870	-0.01%
2021/07/05	0	0.00	8	45.88	46.00	-8	10,972	-0.07%
2021/06/28	0	0.00	5	46.90	47.00	-5	11,123	-0.04%
2021/06/25	1	47.65	0	0.00	47.35	1	11,196	0.01%
2021/06/24	1	46.05	1	47.75	47.45	0	11,235	0.00%
2021/06/23	0	0.00	3	45.72	46.00	-3	11,152	-0.03%
2021/06/21	8	44.67	10	45.30	44.30	-2	11,334	-0.02%
2021/06/18	12	44.45	10	44.50	44.45	2	11,309	0.02%
2021/06/15	10	46.00	0	0.00	45.65	10	11,061	0.09%
2021/06/07	1	46.30	0	0.00	46.40	1	11,102	0.01%
2021/05/28	1	47.55	4.3	48.08	47.40	-3.3	11,297	-0.03%
2021/05/25	0	0.00	2	46.13	46.30	-2	11,152	-0.02%
2021/05/24	1	44.20	0	0.00	44.60	1	11,108	0.01%
2021/05/19	0	0.00	1	43.30	43.55	-1	11,092	-0.01%
2021/05/18	1	43.65	0	0.00	43.75	1	11,075	0.01%
2021/05/17	0	0.00	12	41.85	41.30	-12	11,014	-0.11%
2021/05/14	2.5	44.47	0	0.00	44.35	2.5	10,811	0.02%
2021/05/13	1	44.60	0	0.00	43.90	1	10,697	0.01%
2021/05/12	0	0.00	6	44.80	45.00	-6	10,559	-0.06%
2021/05/11	8	49.71	1	48.25	48.60	7	10,379	0.07%
2021/05/10	3	51.63	0	0.00	51.50	3	10,201	0.03%
2021/05/07	1	51.40	0	0.00	51.00	1	10,178	0.01%
2021/05/06	2	50.70	1	50.10	50.70	1	10,138	0.01%
2021/05/05	3	50.10	2	49.90	49.50	1	9,970	0.01%
2021/05/04	2	51.15	6	50.17	51.10	-4	9,745	-0.04%
2021/05/03	0	0.00	2	53.35	52.50	-2	9,553	-0.02%
2021/04/29	1	54.00	7	54.07	54.10	-6	9,387	-0.06%
2021/04/28	9	55.57	33	55.19	55.50	-24	9,117	-0.26%
2021/04/27	1	56.00	3	56.17	56.10	-2	9,030	-0.02%
2021/04/26	10	56.77	17	56.86	57.00	-7	8,914	-0.08%
2021/04/23	4	55.05	10	55.46	56.30	-6	8,784	-0.07%
2021/04/22	27	57.69	18	57.20	56.10	9	8,588	0.10%
2021/04/21	5	57.06	10	56.50	57.10	-5	8,128	-0.06%
2021/04/20	59	57.37	23	56.17	56.50	36	7,741	0.47%
2021/04/19	0	0.00	6	53.75	53.80	-6	6,858	-0.09%
2021/04/16	19	51.34	12	52.33	51.70	7	6,557	0.11%
2021/04/15	14	50.92	5	50.48	51.20	9	6,355	0.14%
2021/04/14	1	47.75	0	0.00	48.15	1	5,976	0.02%
2021/04/13	1	47.85	1	47.50	47.30	0	6,072	0.00%
2021/04/09	1	48.10	10	47.95	48.00	-9	6,238	-0.14%
2021/04/08	0	0.00	5	46.64	46.95	-5	6,166	-0.08%
2021/04/07	0	0.00	2	47.10	47.30	-2	6,163	-0.03%
2021/04/06	13	47.37	0	0.00	47.30	13	6,151	0.21%
2021/03/30	3	47.45	1	47.00	47.50	2	5,882	0.03%
2021/03/29	2	46.55	6	46.20	47.00	-4	5,788	-0.07%
2021/03/26	0	0.00	10	46.03	45.45	-10	5,754	-0.17%
2021/03/25	3	45.48	3	46.00	45.75	0	5,709	0.00%
2021/03/24	1	45.40	10	45.35	46.40	-9	5,620	-0.16%
2021/03/23	0	0.00	5	45.15	44.75	-5	5,436	-0.09%
2021/03/18	7	45.32	2	45.40	45.00	5	5,476	0.09%
2021/03/17	2	44.65	6	44.54	44.70	-4	5,413	-0.07%
2021/03/15	5	43.80	0	0.00	44.15	5	5,446	0.09%
2021/03/11	0	0.00	4	44.04	43.85	-4	5,662	-0.07%
2021/03/05	1	43.00	1	43.00	42.95	0	5,802	0.00%
2021/03/04	2	43.98	1	43.70	43.55	1	5,959	0.02%
2021/03/03	1	43.80	1	44.05	43.85	0	5,920	0.00%
2021/02/26	3	42.85	0	0.00	43.15	3	5,890	0.05%
2021/02/25	0	0.00	1	44.75	44.45	-1	5,794	-0.02%
2021/02/24	1	45.05	4	44.51	44.40	-3	5,882	-0.05%
2021/02/23	0	0.00	1	44.25	44.65	-1	6,035	-0.02%
2021/02/18	0	0.00	1	43.50	43.30	-1	6,145	-0.02%
2021/02/17	0	0.00	2	43.10	42.70	-2	6,144	-0.03%
2021/02/02	0	0.00	3	42.20	42.25	-3	6,570	-0.05%
2021/02/01	0	0.00	4	40.10	40.80	-4	6,557	-0.06%
2021/01/29	4	39.55	1	39.75	39.95	3	6,608	0.05%
2021/01/28	2	40.10	7	40.72	40.35	-5	6,637	-0.08%
2021/01/27	1	41.50	0	0.00	41.40	1	6,668	0.01%
2021/01/25	0	0.00	0.1	41.80	42.00	-0.1	6,666	0.00%
2021/01/22	1	41.95	0	0.00	42.00	1	6,679	0.01%
2021/01/20	3	41.45	0	0.00	41.60	3	6,659	0.05%
2021/01/19	3	42.58	2	42.60	43.20	1	6,574	0.02%
2021/01/15	16	43.25	10	43.35	43.05	6	6,497	0.09%
2021/01/12	0	0.00	21	43.25	43.05	-21	6,351	-0.33%
2021/01/11	5	43.50	1	43.50	43.55	4	6,308	0.06%
2021/01/08	0	0.00	5	43.30	43.60	-5	6,269	-0.08%
2021/01/07	12	41.99	12	42.63	42.85	0	6,170	0.00%
2021/01/06	6	41.80	1	41.35	41.35	5	6,075	0.08%
2021/01/05	12	42.84	0	0.00	42.80	12	5,880	0.20%
2021/01/04	2	43.40	39	43.98	44.40	-37	5,711	-0.65%
2020/12/23	0	0.00	5	43.35	43.35	-5	5,735	-0.09%
2020/12/22	10	43.38	5	43.70	43.05	5	5,733	0.09%
2020/12/21	0	0.00	10	44.60	44.65	-10	5,756	-0.17%
2020/12/17	2	45.30	0	0.00	45.50	2	5,731	0.03%
2020/12/16	2	45.50	0	0.00	45.70	2	5,727	0.03%
2020/12/10	3	44.60	0	0.00	44.80	3	5,539	0.05%
2020/12/09	11	44.85	0	0.00	45.30	11	5,503	0.20%
2020/12/07	0	0.00	17.4	43.71	43.80	-17.4	5,351	-0.33%
2020/12/04	0	0.00	5	43.70	43.70	-5	5,386	-0.09%
2020/12/02	5	43.55	0	0.00	43.20	5	5,391	0.09%
2020/11/24	2	42.80	0	0.00	42.75	2	5,366	0.04%
2020/11/23	3	43.43	5	43.75	43.30	-2	5,316	-0.04%
2020/11/20	14	42.55	10	42.95	43.25	4	5,180	0.08%
2020/11/19	5	41.55	2	41.80	41.80	3	4,947	0.06%
2020/11/18	0	0.00	10	41.15	41.05	-10	4,859	-0.21%
2020/11/16	5	40.10	0	0.00	39.95	5	4,811	0.10%
2020/11/12	5	39.75	0	0.00	39.90	5	4,745	0.11%
2020/11/11	0	0.00	4	39.18	40.00	-4	4,888	-0.08%
2020/11/06	0	0.00	5	38.20	38.25	-5	5,078	-0.10%
2020/11/05	0	0.00	4	38.05	38.00	-4	5,174	-0.08%
2020/11/04	0	0.00	1	37.45	37.50	-1	5,080	-0.02%
2020/11/03	1	36.15	0	0.00	36.70	1	5,035	0.02%
2020/10/15	3	36.60	0	0.00	36.60	3	5,670	0.05%
2020/10/05	0	0.00	3	38.00	37.90	-3	6,147	-0.05%
2020/09/30	0	0.00	3	37.15	36.90	-3	6,153	-0.05%
2020/09/24	4	36.25	0	0.00	35.70	4	6,256	0.06%
2020/09/15	0	0.00	5	38.45	38.50	-5	6,224	-0.08%
2020/09/11	0	0.00	3	38.40	37.90	-3	6,237	-0.05%
2020/09/10	0	0.00	5	38.35	38.50	-5	6,293	-0.08%
2020/09/09	0	0.00	2	37.70	38.45	-2	6,266	-0.03%
2020/09/07	9	37.07	12	37.15	37.25	-3	6,152	-0.05%
2020/09/04	6	35.87	2	36.10	36.10	4	6,136	0.07%
2020/08/31	4	36.30	0	0.00	36.00	4	5,954	0.07%
2020/08/26	1	37.90	0	0.00	37.75	1	5,800	0.02%
2020/08/25	5	38.00	2	38.00	37.65	3	5,843	0.05%
2020/08/21	0	0.00	1	37.90	38.10	-1	6,084	-0.02%
2020/08/20	7	36.98	0	0.00	37.45	7	6,072	0.12%
2020/08/19	2	38.48	0	0.00	38.40	2	5,995	0.03%
2020/08/18	1	38.45	0	0.00	39.00	1	5,938	0.02%
2020/08/17	0	0.00	5	38.85	38.75	-5	5,860	-0.09%
2020/08/13	0	0.00	2	37.40	37.75	-2	5,386	-0.04%
2020/08/11	0	0.00	1	37.20	36.65	-1	5,220	-0.02%
2020/08/06	0	0.00	3	36.48	36.40	-3	5,117	-0.06%
2020/08/05	1	35.55	2	36.20	35.90	-1	5,015	-0.02%
2020/07/29	0	0.00	4	33.98	33.65	-4	4,862	-0.08%
2020/07/28	2	33.50	0	0.00	33.55	2	4,921	0.04%
2020/07/17	2	36.20	0	0.00	35.70	2	5,023	0.04%
2020/07/16	0	0.00	2	37.00	37.00	-2	4,973	-0.04%
2020/07/15	0	0.00	40	36.03	36.35	-40	4,823	-0.83%
2020/07/10	5	35.30	0	0.00	35.50	5	4,728	0.11%
2020/06/30	0	0.00	2	33.85	33.75	-2	4,590	-0.04%
2020/06/23	1	34.65	0	0.00	34.70	1	4,680	0.02%
2020/06/22	0	0.00	3	34.70	34.60	-3	4,693	-0.06%
2020/06/19	2	35.00	0	0.00	35.00	2	4,719	0.04%
2020/06/18	8	35.70	0	0.00	35.10	8	4,715	0.17%
2020/06/17	0	0.00	10	36.00	35.70	-10	4,735	-0.21%
2020/06/15	0	0.00	1	34.50	34.20	-1	4,906	-0.02%
2020/06/11	12	34.99	15.5	35.43	34.70	-3.5	5,094	-0.07%
2020/06/10	30	35.40	0	0.00	36.00	30	5,095	0.59%
2020/06/09	12	35.36	1	35.30	35.40	11	5,202	0.21%
2020/06/08	0	0.00	2	35.05	35.20	-2	5,290	-0.04%
2020/06/03	0	0.00	3	34.50	34.60	-3	5,331	-0.06%
2020/06/01	0	0.00	10	33.80	33.75	-10	5,302	-0.19%
2020/05/25	1	32.45	0	0.00	32.50	1	5,049	0.02%
2020/05/22	5	33.10	10	32.80	32.55	-5	5,050	-0.10%
2020/05/21	0	0.00	3	33.70	33.80	-3	5,024	-0.06%
2020/05/20	5	33.55	2	33.70	33.70	3	5,007	0.06%
2020/05/19	0	0.00	5	33.25	33.30	-5	4,972	-0.10%
2020/05/18	0	0.00	3	32.48	32.25	-3	4,934	-0.06%
2020/05/15	2	32.35	2	31.75	31.80	0	4,908	0.00%
2020/05/14	13	32.01	0	0.00	32.00	13	4,866	0.27%
2020/05/12	3	33.52	0	0.00	33.35	3	4,745	0.06%
2020/05/08	0	0.00	5	33.90	33.85	-5	4,701	-0.11%
2020/05/07	0	0.00	2	34.10	34.15	-2	4,681	-0.04%
2020/05/05	0	0.00	5	34.85	34.55	-5	4,627	-0.11%
2020/05/04	5	34.37	1	34.05	34.10	4	4,569	0.09%
2020/04/30	2	34.80	0	0.00	34.55	2	4,501	0.04%
2020/04/29	2	34.55	3	34.75	34.50	-1	4,405	-0.02%
2020/04/28	0	0.00	1	34.65	34.55	-1	4,379	-0.02%
2020/04/27	1	32.20	0	0.00	32.80	1	4,385	0.02%
2020/04/23	5	31.00	5	31.05	30.85	0	4,231	0.00%
2020/04/22	0	0.00	1	31.40	31.30	-1	4,169	-0.02%
2020/04/20	0	0.00	1	32.65	32.75	-1	4,102	-0.02%
2020/04/17	5	33.05	5	33.10	33.10	0	4,100	0.00%
2020/04/15	1	33.40	0	0.00	33.40	1	3,986	0.03%
2020/04/13	2	32.25	0	0.00	32.05	2	3,904	0.05%
2020/04/09	10	33.10	0	0.00	32.10	10	3,878	0.26%
2020/03/27	1	31.00	0	0.00	31.00	1	3,489	0.03%
2020/03/26	0	0.00	22	31.32	31.00	-22	3,437	-0.64%
2020/03/20	0	0.00	5	30.30	30.25	-5	3,357	-0.15%
2020/03/19	1	30.95	8	30.48	29.70	-7	3,219	-0.22%
2020/03/18	0	0.00	5	32.95	33.00	-5	3,094	-0.16%
2020/03/17	1	33.60	6	33.36	33.00	-5	3,023	-0.17%
2020/03/11	2	37.45	0	0.00	38.00	2	2,632	0.08%
2020/03/06	0.3	39.00	0	0.00	39.00	0.3	2,521	0.01%
2020/02/27	0	0.00	5	39.00	39.55	-5	2,620	-0.19%
2020/02/25	0	0.00	1	38.60	38.70	-1	2,585	-0.04%
2020/02/21	0	0.00	2	39.35	39.15	-2	2,615	-0.08%
2020/02/19	0	0.00	5	39.30	39.45	-5	2,709	-0.18%
2020/02/17	11	39.55	0	0.00	39.45	11	2,819	0.39%
2020/02/14	9	39.55	0	0.00	39.95	9	2,899	0.31%
2020/02/11	0	0.00	1	39.40	39.30	-1	3,238	-0.03%
2020/02/10	1	39.25	0	0.00	39.40	1	3,239	0.03%
2020/02/06	0	0.00	2	40.10	40.00	-2	3,273	-0.06%
2020/02/05	2	39.75	0	0.00	39.95	2	3,292	0.06%
2020/02/03	6	39.00	0	0.00	39.35	6	3,314	0.18%
2020/01/31	5	40.05	0	0.00	39.35	5	3,313	0.15%
2020/01/30	2	39.20	20	41.10	39.10	-18	3,309	-0.54%
2020/01/20	2	42.25	0	0.00	42.25	2	3,203	0.06%
2020/01/03	1	41.85	0	0.00	41.95	1	4,004	0.02%
2019/12/13	0	0.00	1	42.10	41.65	-1	4,676	-0.02%
2019/12/12	0	0.00	35	41.65	41.65	-35	4,648	-0.75%
2019/12/10	2	41.05	0	0.00	41.00	2	4,672	0.04%
2019/12/09	2	40.75	0	0.00	40.85	2	4,698	0.04%
2019/11/29	0	0.00	1	41.70	41.60	-1	4,782	-0.02%
2019/11/26	1	41.85	0	0.00	41.85	1	5,132	0.02%
2019/11/21	0	0.00	20	41.91	41.85	-20	5,305	-0.38%
2019/11/19	1	42.30	0	0.00	42.45	1	5,580	0.02%
2019/11/18	2	42.60	0	0.00	42.80	2	5,521	0.04%
2019/11/14	2	42.95	0	0.00	42.95	2	5,468	0.04%
2019/11/13	22	43.45	0	0.00	43.35	22	5,403	0.41%
2019/11/12	13	43.99	0	0.00	44.00	13	5,374	0.24%
2019/11/11	10	47.15	0	0.00	46.95	10	5,134	0.19%
2019/11/07	0	0.00	1	48.20	48.20	-1	5,170	-0.02%
2019/11/05	0	0.00	1	48.10	48.20	-1	5,166	-0.02%
2019/11/04	0	0.00	5	48.10	48.25	-5	5,203	-0.10%
2019/11/01	0	0.00	5	47.95	48.20	-5	5,230	-0.10%
2019/10/24	0	0.00	1	48.00	48.00	-1	5,323	-0.02%
2019/10/23	0	0.00	3	47.80	47.90	-3	5,337	-0.06%
2019/10/22	8	48.21	5	48.27	47.80	3	5,320	0.06%
2019/10/21	12	48.55	18	48.47	48.55	-6	5,267	-0.11%
2019/10/18	20	48.70	1	48.60	48.70	19	5,261	0.36%
2019/10/17	3	47.67	9	47.98	48.15	-6	5,135	-0.12%
2019/10/16	3	47.55	3	47.17	47.95	0	5,045	0.00%
2019/10/15	2	46.73	6	46.55	46.60	-4	4,906	-0.08%
2019/10/14	0	0.00	3	45.87	46.05	-3	4,817	-0.06%
2019/10/09	5	44.95	0	0.00	44.90	5	4,743	0.11%
2019/10/04	0	0.00	5	45.45	45.45	-5	4,737	-0.11%
2019/10/01	2	46.10	5	46.05	46.15	-3	4,620	-0.06%
2019/09/27	0	0.00	3	45.57	45.80	-3	4,558	-0.07%
2019/09/26	0	0.00	2	45.30	45.10	-2	4,414	-0.05%
2019/09/24	1	44.70	0	0.00	44.65	1	4,339	0.02%
2019/09/23	2	45.00	1	45.30	45.00	1	4,302	0.02%
2019/09/18	0	0.00	1	44.50	44.60	-1	4,143	-0.02%
2019/09/17	1	44.35	0	0.00	44.40	1	4,110	0.02%
2019/09/11	2	44.00	0	0.00	44.00	2	4,103	0.05%
2019/09/10	5	44.10	0	0.00	43.95	5	4,084	0.12%
2019/09/06	0	0.00	10	43.90	43.85	-10	4,060	-0.25%
2019/09/03	0	0.00	2	44.10	43.45	-2	4,087	-0.05%
2019/09/02	0	0.00	1	44.65	44.05	-1	4,061	-0.02%
2019/08/30	0	0.00	27	44.06	44.00	-27	3,937	-0.69%
2019/08/28	0.3	43.00	0	0.00	43.00	0.3	3,712	0.01%
2019/08/27	0	0.00	9	43.28	43.00	-9	3,669	-0.25%
2019/08/26	0	0.00	2	43.10	42.60	-2	3,526	-0.06%
2019/08/23	5	42.60	11	42.85	42.50	-6	3,394	-0.18%
2019/08/21	0	0.00	0.2	40.10	40.00	-0.2	3,179	0.00%
2019/08/20	0	0.00	5	40.00	39.85	-5	3,193	-0.16%
2019/08/15	0	0.00	2	39.70	40.10	-2	3,211	-0.06%
2019/08/14	0	0.00	1.1	40.39	40.15	-1.1	3,248	-0.03%
2019/08/12	1	39.90	4	40.20	40.00	-3	3,229	-0.09%
2019/08/02	2	39.05	0	0.00	39.00	2	3,267	0.06%
2019/08/01	1	39.40	1	39.75	39.55	0	3,315	0.00%
2019/07/30	0	0.00	0.3	40.15	40.15	-0.3	3,299	-0.01%
2019/07/22	2	39.40	0	0.00	39.45	2	3,403	0.06%
2019/07/19	1	40.15	6	40.40	40.40	-5	3,498	-0.14%
2019/07/17	2	40.40	2	40.30	40.30	0	3,573	0.00%
2019/07/09	1	40.10	0.5	40.20	40.05	0.5	3,918	0.01%
2019/07/08	0	0.00	39	40.15	40.20	-39	3,957	-0.99%
2019/06/27	0	0.00	10	40.75	40.70	-10	4,021	-0.25%
2019/06/18	0	0.00	1	39.75	39.80	-1	4,034	-0.02%
2019/06/17	1	39.50	0	0.00	39.50	1	4,040	0.02%
2019/06/13	4	39.10	0	0.00	39.10	4	4,028	0.10%
2019/06/12	3	39.55	0	0.00	39.55	3	4,083	0.07%
2019/05/16	0	0.00	2	38.88	38.65	-2	3,756	-0.05%
2019/05/15	5	39.00	5	39.00	39.00	0	3,749	0.00%
2019/05/10	1	39.80	0	0.00	39.70	1	3,645	0.03%
2019/05/09	1	40.05	0	0.00	39.95	1	3,642	0.03%
2019/05/06	1	41.00	0	0.00	40.80	1	3,461	0.03%
2019/05/03	0	0.00	1	41.65	41.70	-1	3,390	-0.03%
2019/05/02	1	41.50	0	0.00	41.45	1	3,385	0.03%
2019/04/25	7	40.45	0	0.00	40.40	7	3,231	0.22%
2019/04/24	0	0.00	10	40.95	41.05	-10	3,100	-0.32%
2019/04/22	10	41.00	0	0.00	41.00	10	2,998	0.33%
2019/04/19	1	41.05	0	0.00	41.20	1	2,929	0.03%
2019/04/18	3	40.93	0	0.00	41.05	3	2,856	0.11%
2019/04/17	0	0.00	3	41.07	41.15	-3	2,785	-0.11%
2019/04/15	2	41.40	0	0.00	41.30	2	2,687	0.07%
2019/04/09	1	41.60	0	0.00	41.85	1	2,549	0.04%
2019/03/28	0	0.00	1	41.15	41.40	-1	2,748	-0.04%
2019/03/27	1	41.30	0	0.00	41.90	1	2,725	0.04%
2019/03/26	0	0.00	2	41.58	41.65	-2	2,711	-0.07%
2019/03/25	11	41.75	0	0.00	42.20	11	2,660	0.41%
2019/03/22	1	42.70	0	0.00	42.95	1	2,616	0.04%
2019/03/21	0	0.00	1	43.80	43.70	-1	2,614	-0.04%
2019/03/15	5	42.17	0	0.00	43.00	5	2,610	0.19%
2019/03/14	0	0.00	1	42.75	42.85	-1	2,477	-0.04%
2019/03/08	20	42.85	0	0.00	42.75	20	2,600	0.77%
2019/03/05	10	43.10	0	0.00	43.10	10	2,812	0.36%
2019/02/27	1	44.20	0	0.00	43.75	1	2,823	0.04%
2019/02/19	2	42.75	0	0.00	42.75	2	2,794	0.07%
2019/02/18	0	0.00	1	42.85	42.55	-1	2,803	-0.04%
2019/02/15	1	43.00	0	0.00	42.40	1	2,825	0.04%
2019/02/11	0	0.00	10	43.45	43.45	-10	3,165	-0.32%
2019/01/28	0	0.00	1	42.60	42.70	-1	3,098	-0.03%
2019/01/21	0	0.00	1.7	43.10	42.95	-1.7	3,193	-0.05%
2019/01/17	1	42.90	17	42.77	42.80	-16	3,237	-0.49%
2019/01/15	0	0.00	1	42.80	42.95	-1	3,317	-0.03%
2019/01/09	3	42.62	1	42.60	42.65	2	3,376	0.06%
2019/01/08	2	42.00	12	42.00	41.80	-10	3,377	-0.30%
2019/01/07	0	0.00	12	41.89	41.90	-12	3,428	-0.35%
2019/01/04	0	0.00	10	40.65	41.20	-10	3,446	-0.29%
2019/01/02	1	40.70	0	0.00	40.20	1	3,626	0.03%
2018/12/21	17	40.35	0	0.00	40.00	17	3,756	0.45%
2018/12/20	2	43.20	0	0.00	43.10	2	3,600	0.06%
2018/12/19	0	0.00	1	43.20	43.05	-1	3,587	-0.03%
2018/12/13	0	0.00	21	42.84	43.00	-21	3,694	-0.57%
2018/12/06	20	42.00	0	0.00	41.75	20	3,784	0.53%
2018/12/03	0	0.00	21	42.67	43.20	-21	3,805	-0.55%
2018/11/30	0	0.00	2	42.15	42.50	-2	3,790	-0.05%
2018/11/29	0	0.00	1	41.30	41.60	-1	3,692	-0.03%
2018/11/27	1	40.30	0	0.00	40.70	1	3,645	0.03%
2018/11/26	0	0.00	1	40.80	40.60	-1	3,671	-0.03%
2018/11/22	2	40.20	0	0.00	40.30	2	3,685	0.05%
2018/11/16	0	0.00	1	40.35	40.45	-1	3,768	-0.03%
2018/11/15	1	39.10	0	0.00	39.25	1	3,768	0.03%
2018/11/13	6	38.05	11	38.29	39.20	-5	3,790	-0.13%
2018/11/12	2	40.05	105	39.06	39.10	-103	3,715	-2.77%	大賣/鉅額交易
2018/11/09	41	41.45	0	0.00	41.50	41	3,620	1.13%
2018/11/07	0	0.00	1	43.80	43.40	-1	3,585	-0.03%
2018/11/01	11	43.31	0	0.00	43.50	11	3,890	0.28%
2018/10/31	0	0.00	22	43.08	43.55	-22	4,011	-0.55%
2018/10/30	0	0.00	1	42.60	42.55	-1	4,149	-0.02%
2018/10/26	0	0.00	2	41.60	41.55	-2	4,157	-0.05%
2018/10/25	0	0.00	3	41.80	41.80	-3	4,162	-0.07%
2018/10/23	1	41.75	0	0.00	42.10	1	4,224	0.02%
2018/10/19	1	42.35	10	42.30	42.50	-9	4,270	-0.21%
2018/10/16	0	0.00	0.2	43.00	42.65	-0.2	4,240	0.00%
2018/10/15	0	0.00	20	42.70	42.60	-20	4,238	-0.47%
2018/10/11	23	42.87	0	0.00	43.35	23	4,201	0.55%
2018/10/05	27	45.58	0	0.00	45.70	27	4,128	0.65%
2018/10/04	3	46.43	0	0.00	46.30	3	4,180	0.07%
2018/10/03	2	47.05	1	47.05	47.00	1	4,167	0.02%
2018/10/02	2	47.50	1	47.30	47.30	1	4,181	0.02%
2018/09/28	2	48.20	0	0.00	48.00	2	4,210	0.05%
2018/09/27	0	0.00	14	47.98	48.45	-14	4,159	-0.34%
2018/09/21	0	0.00	2	48.03	47.85	-2	4,134	-0.05%
2018/09/20	13	47.70	0	0.00	47.70	13	4,109	0.32%
2018/09/19	13	48.20	16	48.21	48.25	-3	4,106	-0.07%
2018/09/18	0	0.00	28	47.68	47.90	-28	4,085	-0.69%
2018/09/17	0	0.00	2	47.05	47.30	-2	4,055	-0.05%
2018/09/14	0	0.00	11	47.09	47.20	-11	4,064	-0.27%
2018/09/10	10	45.75	0	0.00	45.85	10	4,137	0.24%
2018/09/07	0	0.00	1	46.75	46.65	-1	4,176	-0.02%
2018/09/05	7	46.54	0	0.00	46.15	7	4,179	0.17%
2018/09/04	0	0.00	1	47.05	47.05	-1	4,238	-0.02%
2018/09/03	0	0.00	2	46.95	46.95	-2	4,257	-0.05%
2018/08/31	1	45.90	0	0.00	46.90	1	4,244	0.02%
2018/08/30	0	0.00	10	46.25	46.25	-10	4,230	-0.24%
2018/08/28	4	46.04	0	0.00	46.35	4	4,274	0.09%
2018/08/27	1	45.60	0	0.00	45.50	1	4,280	0.02%
2018/08/24	3	45.67	0	0.00	45.50	3	4,282	0.07%
2018/08/23	12	46.23	0	0.00	46.10	12	4,370	0.27%
2018/08/22	2	46.63	0	0.00	46.60	2	4,375	0.05%
2018/08/21	2	47.25	11	47.35	47.45	-9	4,141	-0.22%
2018/08/17	0	0.00	5	47.15	46.75	-5	4,147	-0.12%
2018/08/16	6	47.03	0	0.00	47.05	6	4,166	0.14%
2018/08/15	10	46.45	3	46.25	46.25	7	4,205	0.17%
2018/08/14	0	0.00	1	47.25	47.25	-1	4,240	-0.02%
2018/08/13	24	47.59	6	47.15	47.25	18	4,268	0.42%
2018/08/10	14	48.85	0	0.00	49.10	14	4,196	0.33%
2018/08/09	1	48.70	2	48.83	49.00	-1	4,209	-0.02%
2018/08/08	6.3	49.02	10	49.00	49.05	-3.7	4,280	-0.09%
2018/08/07	13	49.09	6	49.28	49.45	7	4,302	0.16%
2018/08/06	0	0.00	14	48.53	48.80	-14	4,227	-0.33%
2018/08/03	1	46.90	0	0.00	47.05	1	4,065	0.02%
2018/08/02	20	46.83	101	46.80	46.80	-81	4,066	-1.99%	大賣/
2018/08/01	3	47.35	1	47.30	47.45	2	4,041	0.05%
2018/07/31	3	47.00	2	47.05	47.30	1	4,018	0.02%
2018/07/30	0	0.00	1	46.95	47.00	-1	3,983	-0.03%
2018/07/27	200	47.00	0	0.00	46.85	200	3,963	5.05%	大買/鉅額交易
2018/07/26	0	0.00	2	45.35	45.65	-2	3,899	-0.05%
2018/07/23	0	0.00	2	45.30	45.20	-2	3,924	-0.05%
2018/07/19	11	45.65	0	0.00	45.10	11	3,922	0.28%
2018/07/18	0	0.00	2	45.40	45.65	-2	3,938	-0.05%
2018/07/17	0	0.00	15	45.05	45.30	-15	3,917	-0.38%
2018/07/16	1	44.40	0	0.00	44.40	1	3,900	0.03%
2018/07/12	1	45.45	0	0.00	46.00	1	3,931	0.03%
2018/07/03	0	0.00	5	44.60	44.70	-5	3,942	-0.13%
2018/06/29	2	45.50	0	0.00	45.85	2	3,974	0.05%
2018/06/26	0.2	44.80	0	0.00	44.60	0.2	4,180	0.01%
2018/06/25	1	45.10	1	45.05	45.00	0	4,253	0.00%
2018/06/21	0	0.00	1	45.50	45.20	-1	4,335	-0.02%
2018/06/19	2	45.38	0	0.00	45.10	2	4,403	0.05%
2018/06/15	1	46.30	0	0.00	46.25	1	4,410	0.02%
2018/06/14	1	47.30	0	0.00	46.70	1	4,342	0.02%
2018/06/13	0	0.00	1	47.95	47.50	-1	4,320	-0.02%
2018/06/12	10	47.86	0	0.00	47.85	10	4,403	0.23%
2018/06/11	0	0.00	1	46.80	46.95	-1	4,359	-0.02%
2018/06/08	0	0.00	7	46.86	46.95	-7	4,400	-0.16%
2018/06/07	3	46.75	2	46.75	47.15	1	4,419	0.02%
2018/06/06	0	0.00	1	46.75	46.60	-1	4,452	-0.02%
2018/06/05	1	46.15	1	46.20	46.25	0	4,422	0.00%
2018/06/04	5	45.65	0	0.00	45.65	5	4,400	0.11%
2018/05/30	0	0.00	71	45.00	44.95	-71	4,338	-1.64%
2018/05/29	3	45.40	0	0.00	45.55	3	4,343	0.07%
2018/05/28	1	45.50	0	0.00	45.60	1	4,382	0.02%
2018/05/25	1	45.75	0	0.00	45.85	1	4,427	0.02%
2018/05/24	71	46.10	1	46.20	46.10	70	4,470	1.57%
2018/05/23	3	47.10	0	0.00	46.60	3	4,501	0.07%
2018/05/22	1	46.15	5	46.48	46.60	-4	4,522	-0.09%
2018/05/21	1	45.55	11	45.23	45.60	-10	4,511	-0.22%
2018/05/17	1	44.55	0	0.00	44.85	1	4,645	0.02%
2018/05/16	13	44.05	2	44.00	44.50	11	4,687	0.23%
2018/05/15	3	44.92	0	0.00	45.00	3	4,683	0.06%
2018/05/14	1	45.95	0	0.00	45.90	1	4,768	0.02%
2018/05/11	1	46.25	0	0.00	46.25	1	4,760	0.02%
2018/05/09	1	46.05	0.5	46.20	46.00	0.5	4,766	0.01%
2018/05/08	2	46.20	0	0.00	46.20	2	4,832	0.04%
2018/05/04	1	46.65	0	0.00	46.65	1	4,880	0.02%
2018/05/03	10	47.05	0	0.00	47.00	10	4,893	0.20%
2018/04/20	7	47.88	0	0.00	47.90	7	5,112	0.14%
2018/04/16	1	47.95	0	0.00	47.95	1	5,114	0.02%
2018/04/13	0	0.00	10	48.00	47.75	-10	5,192	-0.19%
2018/04/11	0	0.00	1	48.05	48.05	-1	5,262	-0.02%
2018/04/10	1	47.90	1	47.75	47.90	0	5,278	0.00%
2018/04/09	1	47.45	1	47.50	48.05	0	5,268	0.00%
2018/04/03	2	46.55	0	0.00	46.70	2	5,250	0.04%
2018/04/02	4	46.94	2	46.90	46.80	2	5,274	0.04%
2018/03/31	2	46.90	0	0.00	47.05	2	5,295	0.04%
2018/03/29	13	47.02	1	47.50	47.35	12	5,203	0.23%
2018/03/28	5	47.95	0	0.00	47.80	5	5,071	0.10%
2018/03/26	8	48.59	0	0.00	49.00	8	4,977	0.16%
2018/03/22	0	0.00	1	49.50	49.65	-1	4,920	-0.02%
2018/03/21	2	49.00	0	0.00	49.50	2	4,887	0.04%
2018/03/19	7	49.99	0	0.00	49.90	7	4,845	0.14%
2018/03/14	0	0.00	12	50.60	50.50	-12	4,772	-0.25%
2018/03/13	2	49.90	0	0.00	49.95	2	4,742	0.04%
2018/03/12	5	50.40	12	50.30	50.30	-7	4,801	-0.15%
2018/03/08	1	49.20	5	49.15	49.20	-4	4,936	-0.08%
2018/03/06	1	49.00	0	0.00	49.20	1	5,016	0.02%
2018/03/05	13	49.22	0	0.00	49.10	13	5,177	0.25%
2018/03/02	5	49.55	0	0.00	49.75	5	5,254	0.10%
2018/03/01	0	0.00	2	49.90	50.00	-2	5,257	-0.04%
2018/02/27	10	50.49	0	0.00	50.20	10	5,244	0.19%
2018/02/26	3	50.90	10	51.10	50.50	-7	5,222	-0.13%
2018/02/23	5	50.00	0	0.00	50.40	5	5,183	0.10%
2018/02/21	0	0.00	1	50.00	50.00	-1	5,162	-0.02%
2018/02/12	0	0.00	2	48.70	48.95	-2	5,113	-0.04%
2018/02/09	2	47.18	1	47.80	47.40	1	5,109	0.02%
2018/02/08	1	48.80	0	0.00	49.00	1	5,034	0.02%
2018/02/07	5	49.45	5	49.85	49.10	0	5,038	0.00%
2018/02/06	11	50.05	3	49.20	49.40	8	5,004	0.16%
2018/01/29	2	51.35	0	0.00	51.60	2	4,824	0.04%
2018/01/25	2	51.60	0	0.00	51.90	2	4,727	0.04%
2018/01/24	2	51.45	0	0.00	51.60	2	4,704	0.04%
2018/01/22	1	51.80	0	0.00	51.90	1	4,681	0.02%
2018/01/19	10	52.50	0	0.00	52.20	10	4,629	0.22%
2018/01/18	0	0.00	1	52.70	52.40	-1	4,583	-0.02%
2018/01/17	1	52.40	1	52.80	52.60	0	4,528	0.00%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/15	1	51.60	0	0.00	51.60	1	4,386	0.02%
2018/01/09	1	51.00	0	0.00	51.20	1	4,257	0.02%
2018/01/05	2	51.25	0	0.00	51.50	2	4,120	0.05%
2018/01/04	0	0.00	5	51.70	51.60	-5	4,086	-0.12%
2018/01/03	2	51.80	1	51.80	52.00	1	4,068	0.02%
2018/01/02	1	52.00	0	0.00	51.70	1	4,032	0.02%