正新 (2105)-凱基-三多券商分點個股進出

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
51.4
漲跌
▲0.2
漲幅
+0.39%
成交量
14,837張
產業
上市橡膠類股
989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－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/11/21	1	53.00	1	51.90	51.20	0	7,723	0.00%
2024/11/20	0	52.20	0	0.00	52.00	0	7,499	0.00%
2024/11/19	0	0.00	6	53.80	53.90	-6	7,209	-0.08%
2024/11/18	6	53.90	0	0.00	53.90	6	6,504	0.09%
2024/11/14	0.1	46.15	0	0.00	45.35	0.1	5,145	0.00%
2024/11/13	0	45.55	0	0.00	45.35	0	5,082	0.00%
2024/11/12	2	46.93	0	0.00	46.40	2	4,957	0.04%
2024/11/08	0.1	46.55	0	0.00	46.20	0.1	4,900	0.00%
2024/10/07	0	0.00	0.6	52.20	53.00	-0.6	5,005	-0.01%
2024/10/04	0	0.00	30	52.50	52.50	-30	4,936	-0.61%
2024/09/30	0	0.00	0.6	50.00	51.80	-0.6	4,957	-0.01%
2024/09/20	0	0.00	1	49.90	49.75	-1	4,994	-0.02%
2024/09/06	0	0.00	1	50.10	50.10	-1	5,552	-0.02%
2024/08/30	2	49.65	0	0.00	49.65	2	7,166	0.03%
2024/08/26	0	0.00	0.2	50.00	50.10	-0.2	10,095	0.00%
2024/08/15	0.3	48.26	0	0.00	48.05	0.3	13,102	0.00%
2024/08/09	0	0.00	0.2	47.30	46.90	-0.2	13,565	0.00%
2024/08/06	5	44.60	1	45.95	45.50	4	13,805	0.03%
2024/08/05	0.2	44.85	0	0.00	44.40	0.2	13,748	0.00%
2024/08/02	0	0.00	1	48.10	48.30	-1	13,802	-0.01%
2024/07/30	0	0.00	1.1	48.01	48.20	-1.1	13,722	-0.01%
2024/07/29	0	0.00	0.2	48.10	47.70	-0.2	13,703	0.00%
2024/07/26	0	0.00	2	47.60	47.55	-2	13,690	-0.01%
2024/07/18	0	0.00	0.1	47.40	47.05	-0.1	13,807	0.00%
2024/07/17	0	0.00	0	47.40	46.80	0	13,786	0.00%
2024/07/16	0.1	46.75	0	0.00	46.85	0.1	13,798	0.00%
2024/07/15	2	47.33	0	0.00	47.05	2	13,869	0.01%
2024/07/12	2	47.35	0	0.00	47.30	2	13,903	0.01%
2024/07/10	0	0.00	10	46.15	46.15	-10	13,917	-0.07%
2024/07/09	0.5	46.38	0	0.00	46.20	0.5	13,904	0.00%
2024/07/08	0.4	47.24	0	0.00	47.00	0.4	13,846	0.00%
2024/07/05	0	0.00	1	48.15	47.80	-1	13,775	-0.01%
2024/07/03	90.4	48.23	60	47.90	47.90	30.4	13,548	0.22%
2024/06/28	0	49.35	0	0.00	49.45	0	13,352	0.00%
2024/06/27	0	0.00	5	49.56	49.70	-5	13,328	-0.04%
2024/06/24	0	0.00	1	49.30	49.60	-1	13,418	-0.01%
2024/06/21	5.1	49.79	0	0.00	49.35	5.1	13,414	0.04%
2024/06/14	0	0.00	3	49.30	49.35	-3	13,249	-0.02%
2024/06/13	1.1	48.53	0	0.00	48.75	1.1	13,380	0.01%
2024/06/12	1	49.50	11	49.00	49.05	-10	13,267	-0.08%
2024/06/11	0.1	50.25	5	50.36	49.80	-4.9	13,114	-0.04%
2024/06/07	10.2	50.41	0	0.00	50.40	10.2	12,902	0.08%
2024/06/06	0.2	51.85	0	0.00	51.80	0.2	12,639	0.00%
2024/06/05	10.2	53.61	0	0.00	53.60	10.2	12,259	0.08%
2024/06/04	0	0.00	6	61.72	61.50	-6	11,756	-0.05%
2024/06/03	0	0.00	5.1	61.35	61.80	-5.1	11,362	-0.04%
2024/05/31	13	60.80	22	60.34	60.80	-9	10,796	-0.08%
2024/05/30	16	58.88	2	57.00	57.70	14	9,503	0.15%
2024/05/29	0.1	56.50	0	0.00	56.10	0.1	8,856	0.00%
2024/05/28	0.1	57.45	0	0.00	57.50	0.1	8,408	0.00%
2024/05/24	0	0.00	1	58.40	58.70	-1	7,420	-0.01%
2024/05/23	1	59.20	20	58.83	58.50	-19	7,074	-0.27%
2024/05/22	15	59.20	0	0.00	59.30	15	6,689	0.22%
2024/05/20	0	0.00	0.1	53.00	53.40	-0.1	5,869	0.00%
2024/05/13	0	0.00	10	51.60	51.80	-10	5,374	-0.19%
2024/05/09	0	0.00	9	48.99	48.70	-9	5,177	-0.17%
2024/05/08	0	0.00	1	50.20	50.00	-1	5,159	-0.02%
2024/05/06	0	0.00	10	48.40	48.25	-10	4,973	-0.20%
2024/04/22	0	0.00	1	47.50	47.45	-1	4,751	-0.02%
2024/04/09	0	0.00	1	49.30	49.65	-1	4,568	-0.02%
2024/03/29	10	50.10	4.2	50.19	50.00	5.8	4,566	0.13%
2024/03/28	0	0.00	0.1	49.65	49.70	-0.1	4,531	0.00%
2024/03/27	2	49.98	1	49.80	49.85	1	4,663	0.02%
2024/03/21	0	0.00	0.2	48.55	49.15	-0.2	6,293	0.00%
2024/03/19	0.2	47.70	0	0.00	47.80	0.2	6,807	0.00%
2024/03/18	0.2	49.60	1	49.83	49.50	-0.8	6,858	-0.01%
2024/03/14	1	47.70	7	47.75	47.65	-6	6,721	-0.09%
2024/03/13	0	0.00	2	46.40	46.60	-2	6,724	-0.03%
2024/03/12	0	0.00	2	46.15	46.50	-2	6,803	-0.03%
2024/03/08	0	0.00	1	46.25	46.30	-1	7,198	-0.01%
2024/03/07	0	0.00	5	45.60	45.90	-5	7,479	-0.07%
2024/03/04	0	0.00	2	46.75	46.75	-2	7,683	-0.03%
2024/02/02	0	0.00	1	45.60	45.70	-1	8,426	-0.01%
2024/01/22	0	0.00	1	43.60	43.25	-1	8,707	-0.01%
2024/01/19	0	0.00	3	43.10	43.15	-3	8,706	-0.03%
2024/01/16	0.1	43.15	0	0.00	43.10	0.1	8,733	0.00%
2024/01/11	0.1	43.75	0.1	43.30	43.60	0	8,766	0.00%
2024/01/10	0.1	44.35	2	44.60	43.95	-1.9	8,745	-0.02%
2024/01/09	0.1	44.70	0	0.00	44.75	0.1	8,781	0.00%
2024/01/04	0	44.95	0	0.00	44.95	0	9,077	0.00%
2024/01/03	0.1	44.65	0	0.00	44.95	0.1	9,315	0.00%
2023/12/26	0.1	44.50	2	44.58	44.50	-1.9	9,419	-0.02%
2023/12/25	1	45.40	0	0.00	44.75	1	9,438	0.01%
2023/12/22	3	45.65	1	45.85	45.45	2	9,439	0.02%
2023/12/21	1	45.45	3	46.63	47.90	-2	9,287	-0.02%
2023/12/19	0	0.00	2	46.23	46.25	-2	8,458	-0.02%
2023/12/18	1	46.40	4	45.65	46.60	-3	8,068	-0.04%
2023/12/15	4	45.66	0	0.00	45.35	4	7,684	0.05%
2023/12/14	7.1	45.32	0	0.00	45.30	7.1	7,343	0.10%
2023/12/13	0.3	45.10	1	45.05	45.00	-0.7	7,361	-0.01%
2023/12/04	1	45.00	0	0.00	44.70	1	7,195	0.01%
2023/12/01	40	46.58	40	46.50	46.50	0	6,918	0.00%
2023/11/29	0	0.00	1	47.50	47.30	-1	6,788	-0.01%
2023/11/28	1	47.55	1	47.45	47.45	0	6,868	0.00%
2023/11/13	0	0.00	1	45.65	45.65	-1	6,650	-0.02%
2023/11/09	1	44.90	1	44.55	44.80	0	6,546	0.00%
2023/11/07	1	44.75	5	44.87	44.95	-4	6,576	-0.06%
2023/11/01	1	43.95	0	0.00	44.00	1	6,434	0.02%
2023/10/31	4	44.30	0	0.00	44.15	4	6,443	0.06%
2023/10/25	1	44.00	0	0.00	44.00	1	6,407	0.02%
2023/10/23	0	0.00	2	43.15	42.95	-2	6,353	-0.03%
2023/10/11	0	0.00	2	44.80	44.80	-2	6,100	-0.03%
2023/10/06	4	42.88	4	43.03	43.10	0	5,908	0.00%
2023/10/05	0	0.00	8	42.23	42.85	-8	5,915	-0.14%
2023/10/04	10	41.74	8	41.80	41.70	2	5,877	0.03%
2023/10/03	2	42.20	4	42.38	42.40	-2	5,940	-0.03%
2023/10/02	10	42.89	10	42.90	42.45	0	5,915	0.00%
2023/09/28	8	42.48	8.1	42.79	42.50	-0.1	5,972	0.00%
2023/09/27	4	42.40	0	0.00	42.45	4	5,992	0.07%
2023/09/26	8	42.38	8	42.68	42.60	0	6,043	0.00%
2023/09/25	4	42.45	4	42.60	42.60	0	6,147	0.00%
2023/09/22	4	42.45	4	42.95	42.90	0	6,185	0.00%
2023/09/21	66	42.92	70	42.62	42.60	-4	6,147	-0.07%
2023/09/20	38	43.33	35	43.44	43.40	3	6,069	0.05%
2023/09/19	4	44.00	8	43.90	43.90	-4	6,058	-0.07%
2023/09/18	4	42.95	5	43.16	43.10	-1	5,931	-0.02%
2023/09/15	16	42.18	14	42.41	42.65	2	5,870	0.03%
2023/09/14	2	42.80	0	0.00	42.75	2	5,794	0.03%
2023/09/13	6	42.20	10	42.45	42.65	-4	5,816	-0.07%
2023/09/12	10	41.21	10.8	41.53	41.80	-0.8	5,928	-0.01%
2023/09/11	0	0.00	5	41.45	41.65	-5	5,984	-0.08%
2023/09/08	0	0.00	29	40.18	41.40	-29	5,956	-0.49%
2023/09/07	16	39.74	0	0.00	39.70	16	5,823	0.27%
2023/09/05	26	39.83	13	39.85	40.00	13	5,832	0.22%
2023/09/04	14	40.89	13	41.15	40.10	1	5,843	0.02%
2023/09/01	0	0.00	16	40.42	40.45	-16	5,794	-0.28%
2023/08/31	9	39.40	9	39.78	39.65	0	5,662	0.00%
2023/08/30	11	39.75	15	40.35	39.75	-4	5,531	-0.07%
2023/08/29	0	0.00	17	38.48	39.55	-17	5,428	-0.31%
2023/08/28	12	37.66	10	37.78	37.50	2	5,286	0.04%
2023/08/25	4.1	37.48	2	37.55	37.40	2.1	5,640	0.04%
2023/08/24	2	37.80	1	37.90	37.85	1	5,661	0.02%
2023/08/22	3.1	37.75	3	37.90	38.05	0.1	5,697	0.00%
2023/08/21	5	37.87	5	37.97	37.95	0	5,720	0.00%
2023/08/18	2	37.95	0	0.00	37.75	2	5,780	0.03%
2023/08/17	7	36.90	7	37.15	37.95	0	5,839	0.00%
2023/08/16	1	37.25	1	37.40	37.40	0	5,862	0.00%
2023/08/15	2	37.70	4	37.94	37.95	-2	5,904	-0.03%
2023/08/14	2	37.73	0	0.00	37.45	2	5,955	0.03%
2023/08/11	1	38.15	4	38.06	38.40	-3	5,999	-0.05%
2023/08/10	0	0.00	11	36.94	36.90	-11	6,087	-0.18%
2023/08/09	1	37.30	0	0.00	37.35	1	6,098	0.02%
2023/08/08	0	0.00	1	37.40	37.70	-1	6,100	-0.02%
2023/08/07	1	36.95	0	0.00	37.35	1	6,091	0.02%
2023/08/02	10.1	37.25	8	37.71	37.35	2.1	6,103	0.03%
2023/08/01	2	38.05	0	0.00	37.90	2	6,041	0.03%
2023/07/31	1	38.55	1	38.80	38.45	0	6,033	0.00%
2023/07/28	1	38.55	1	38.75	38.70	0	6,153	0.00%
2023/07/26	1	38.55	0	0.00	38.35	1	6,140	0.02%
2023/07/25	1	38.20	1	38.40	38.50	0	6,161	0.00%
2023/07/19	1.2	38.45	0	0.00	38.40	1.2	6,171	0.02%
2023/07/18	13	39.15	0	0.00	39.15	13	6,127	0.21%
2023/07/17	13.1	38.55	16	38.80	39.50	-2.9	6,114	-0.05%
2023/07/10	13	39.80	13	40.00	39.45	0	6,112	0.00%
2023/07/07	13	38.55	13	38.80	38.75	0	6,073	0.00%
2023/07/06	0	0.00	13	39.45	39.30	-13	6,028	-0.22%
2023/07/05	13	39.25	0	0.00	38.95	13	5,979	0.22%
2023/07/03	13	39.75	2	39.75	39.30	11	5,856	0.19%
2023/06/30	7	40.89	5	40.30	40.15	2	5,786	0.03%
2023/06/29	13	40.78	14	41.03	41.10	-1	5,711	-0.02%
2023/06/28	1	40.70	6	40.70	40.75	-5	5,743	-0.09%
2023/06/27	7.5	40.90	7	41.30	40.80	0.5	5,768	0.01%
2023/06/26	0.3	40.74	0	0.00	40.75	0.3	5,909	0.00%
2023/06/21	0.3	40.95	1	40.70	41.00	-0.8	6,390	-0.01%
2023/06/20	1	41.30	0	0.00	41.05	1	6,355	0.02%
2023/06/19	9	41.12	0.3	41.15	41.20	8.7	6,291	0.14%
2023/06/16	5	41.26	17	41.18	41.15	-12	6,174	-0.19%
2023/06/15	13	40.77	0	0.00	40.55	13	5,878	0.22%
2023/06/14	0	0.00	0.1	40.20	40.25	-0.1	5,792	0.00%
2023/06/13	0	0.00	14	39.25	39.40	-14	5,689	-0.25%
2023/06/12	13.1	39.10	13	39.25	38.85	0.1	5,626	0.00%
2023/06/08	13	38.35	13	38.55	38.55	0	5,569	0.00%
2023/06/06	0.1	38.60	0	0.00	38.70	0.1	5,546	0.00%
2023/06/05	1.1	38.90	0	0.00	38.80	1.1	5,535	0.02%
2023/06/02	14	39.05	1	39.00	39.10	13	5,501	0.24%
2023/06/01	0.4	38.20	0	0.00	37.85	0.4	5,443	0.01%
2023/05/30	0	0.00	5	39.55	39.80	-5	4,973	-0.10%
2023/05/29	1	39.60	13	39.75	39.60	-12	4,950	-0.24%
2023/05/26	13.1	39.55	0	0.00	39.50	13.1	4,994	0.26%
2023/05/25	0	0.00	4	39.95	39.90	-4	4,979	-0.08%
2023/05/24	4.1	39.70	0	0.00	39.80	4.1	4,942	0.08%
2023/05/23	14.7	39.96	18	40.06	39.95	-3.3	4,911	-0.07%
2023/05/22	0.2	40.45	13	40.45	40.50	-12.9	4,841	-0.27%
2023/05/19	19	40.15	1	40.05	40.15	18	4,785	0.38%
2023/05/18	13	39.75	35	39.96	40.00	-22	4,717	-0.47%
2023/05/17	16	39.74	0	0.00	39.80	16	4,637	0.35%
2023/05/16	3	39.80	9	39.54	39.75	-6	4,545	-0.13%
2023/05/15	3	38.85	0	0.00	38.90	3	4,385	0.07%
2023/05/12	3	38.50	2	38.45	38.50	1	4,346	0.02%
2023/05/11	3	38.50	2	38.45	38.55	1	4,328	0.02%
2023/05/10	5	38.30	40	38.47	38.70	-35	4,325	-0.81%
2023/05/09	5	38.35	15	38.65	38.40	-10	4,345	-0.23%
2023/05/05	23	38.85	2	38.40	38.40	21	4,375	0.48%
2023/05/04	37	38.79	2	38.80	38.80	35	4,338	0.81%
2023/05/03	0	0.00	5	37.75	37.85	-5	4,181	-0.12%
2023/05/02	13	37.75	26	37.93	37.95	-13	4,217	-0.31%
2023/04/28	13	37.70	13	37.85	37.80	0	4,273	0.00%
2023/04/26	14	37.06	13	37.25	37.10	1	4,243	0.02%
2023/04/25	13	37.65	1	37.55	36.95	12	4,220	0.28%
2023/04/24	0	0.00	18	37.03	37.15	-18	4,179	-0.43%
2023/04/20	1	36.85	1	36.85	36.90	0	4,174	0.00%
2023/04/19	2	37.50	0	0.00	37.40	2	4,191	0.05%
2023/04/14	14	38.20	20	37.94	38.00	-6	4,047	-0.15%
2023/04/13	7	37.49	25	37.60	37.30	-18	3,959	-0.45%
2023/04/12	10	37.68	15	37.52	37.75	-5	3,885	-0.13%
2023/04/11	50	37.12	0	0.00	37.10	50	3,792	1.32%
2023/04/10	0	0.00	1	37.15	37.15	-1	3,765	-0.03%
2023/04/07	1	36.55	0	0.00	36.80	1	3,711	0.03%
2023/03/31	0	0.00	36	36.65	36.55	-36	3,645	-0.99%
2023/03/29	15	36.15	3	36.00	36.55	12	3,540	0.34%
2023/03/28	1	36.45	0	0.00	35.95	1	3,482	0.03%
2023/03/27	25	36.47	46	36.92	36.20	-21	3,425	-0.61%
2023/03/24	57.2	37.55	31.2	37.75	37.65	26	3,235	0.80%
2023/03/23	0.2	34.95	0.2	34.90	34.95	0	2,687	0.00%
2023/03/22	0	0.00	1	34.65	34.65	-1	2,670	-0.04%
2023/03/16	0.1	34.15	0	0.00	34.05	0.1	2,633	0.00%
2023/03/15	13	34.45	14	34.54	34.20	-1	2,621	-0.04%
2023/03/14	0.3	34.45	0	0.00	34.30	0.3	2,618	0.01%
2023/03/13	0.5	34.69	0	0.00	34.65	0.5	2,609	0.02%
2023/03/10	0.1	34.50	0	0.00	34.40	0.1	2,630	0.00%
2023/03/08	1	34.85	0	0.00	34.90	1	2,690	0.04%
2023/03/07	0	0.00	2	35.05	34.95	-2	2,691	-0.07%
2023/03/06	14	35.05	4	34.99	35.10	10	2,698	0.37%
2023/03/03	0.3	34.45	0	0.00	34.40	0.3	2,662	0.01%
2023/03/02	0.5	34.37	0	0.00	34.20	0.5	2,681	0.02%
2023/03/01	1	34.10	0	0.00	34.00	1	2,684	0.04%
2023/02/24	1	34.85	5	34.65	34.25	-4	2,630	-0.15%
2023/02/22	1	34.65	0	0.00	34.60	1	2,526	0.04%
2023/02/21	1	34.55	0	0.00	35.05	1	2,524	0.04%
2023/02/16	5	34.30	0	0.00	34.30	5	2,585	0.19%
2023/02/15	9	34.17	0	0.00	34.05	9	2,635	0.34%
2023/02/08	0	0.00	2	33.90	33.90	-2	2,696	-0.07%
2023/02/06	0	34.15	0	0.00	34.15	0	2,643	0.00%
2023/02/02	0	0.00	1.1	34.80	34.65	-1.1	2,648	-0.04%
2023/02/01	0	0.00	3	34.58	34.70	-3	2,665	-0.11%
2023/01/17	3	34.37	4	34.35	34.50	-1	2,620	-0.04%
2023/01/16	0	0.00	3	34.47	34.40	-3	2,664	-0.11%
2023/01/12	0	0.00	3	34.80	34.75	-3	2,883	-0.10%
2022/12/29	0.1	33.60	1	33.60	33.70	-0.9	3,199	-0.03%
2022/12/21	1	33.60	0	0.00	33.60	1	3,770	0.03%
2022/12/16	1	34.30	0	0.00	34.25	1	4,225	0.02%
2022/12/12	0	34.80	0	0.00	34.60	0	4,836	0.00%
2022/12/09	0	0.00	2	34.70	35.00	-2	5,259	-0.04%
2022/12/07	0	0.00	2	34.70	34.50	-2	6,117	-0.03%
2022/12/01	6	34.95	0	0.00	34.55	6	6,223	0.10%
2022/11/30	0	0.00	2	34.78	34.95	-2	6,192	-0.03%
2022/11/29	0	0.00	3	34.27	34.55	-3	6,125	-0.05%
2022/11/24	0	0.00	2	34.20	34.25	-2	6,164	-0.03%
2022/11/22	1	33.50	0	0.00	33.50	1	6,194	0.02%
2022/11/21	1	33.55	1	33.75	33.75	0	6,196	0.00%
2022/11/18	2	33.60	1	33.60	33.50	1	6,206	0.02%
2022/11/16	3	34.20	0	0.00	33.80	3	6,202	0.05%
2022/11/14	0	0.00	1	34.30	34.20	-1	6,154	-0.02%
2022/11/11	2	33.30	0	0.00	33.35	2	6,101	0.03%
2022/11/03	0	0.00	0.2	33.10	33.00	-0.2	6,303	0.00%
2022/11/02	0	0.00	0.1	33.20	33.00	-0.1	6,321	0.00%
2022/11/01	0	0.00	3	33.15	33.05	-3	6,326	-0.05%
2022/10/31	1	32.60	0	0.00	32.30	1	6,311	0.02%
2022/10/28	0.3	32.40	0	0.00	32.40	0.3	6,352	0.00%
2022/10/27	0	0.00	0.3	33.10	33.05	-0.3	6,348	0.00%
2022/10/26	0	0.00	2	32.00	32.10	-2	6,306	-0.03%
2022/10/25	0	0.00	3	31.90	32.10	-3	6,335	-0.05%
2022/10/24	6	32.15	6	32.45	32.00	0	6,318	0.00%
2022/10/21	1	32.10	0	0.00	32.00	1	6,274	0.02%
2022/10/20	0.3	32.50	0	0.00	32.80	0.3	6,191	0.00%
2022/10/19	20.1	33.85	100	33.68	33.50	-79.9	6,021	-1.33%
2022/10/17	90	34.08	110	33.78	34.00	-20	6,113	-0.33%	大賣/
2022/10/12	20	35.00	30	34.50	34.85	-10	6,108	-0.16%
2022/10/05	1	35.85	0	0.00	35.70	1	6,143	0.02%
2022/10/03	5	35.46	0	0.00	35.00	5	6,085	0.08%
2022/09/30	21	35.78	0	0.00	35.70	21	6,141	0.34%
2022/09/28	40	36.90	0	0.00	36.30	40	5,964	0.67%
2022/09/27	24	36.84	0	0.00	37.05	24	5,867	0.41%
2022/09/26	16	37.23	0	0.00	36.95	16	5,802	0.28%
2022/09/22	10	38.40	0	0.00	38.80	10	5,493	0.18%
2022/09/21	20	39.55	6	39.03	39.25	14	5,417	0.26%
2022/09/20	5	39.60	1	39.35	39.60	4	5,266	0.08%
2022/09/19	0.1	39.00	7	39.19	39.45	-6.9	5,117	-0.13%
2022/09/16	0	0.00	1	39.00	39.50	-1	4,957	-0.02%
2022/09/15	4	38.84	21	38.63	38.40	-17	4,576	-0.37%
2022/09/14	0	0.00	23	37.68	37.70	-23	4,040	-0.57%
2022/09/06	1	34.75	0	0.00	34.60	1	3,718	0.03%
2022/08/29	0	0.00	20	34.57	34.55	-20	3,733	-0.54%
2022/08/26	10	35.25	0	0.00	35.35	10	3,729	0.27%
2022/08/17	0	0.00	2	35.58	35.60	-2	4,128	-0.05%
2022/08/16	2	35.30	10	35.43	35.50	-8	4,111	-0.19%
2022/08/15	10	35.00	0	0.00	34.95	10	4,082	0.24%
2022/08/09	3	34.60	3	34.55	34.55	0	4,035	0.00%
2022/08/04	2	35.35	2	35.30	34.50	0	4,021	0.00%
2022/08/03	1	35.55	1	35.50	35.75	0	3,969	0.00%
2022/07/26	0	0.00	11	35.00	35.20	-11	3,903	-0.28%
2022/07/21	1	36.10	1	36.05	36.15	0	3,840	0.00%
2022/07/20	0	0.00	4	36.09	35.80	-4	3,799	-0.11%
2022/07/18	2	36.63	0	0.00	36.60	2	3,752	0.05%
2022/07/15	2	36.20	0	0.00	36.30	2	3,706	0.05%
2022/07/14	0	0.00	10	36.00	36.05	-10	3,698	-0.27%
2022/07/13	10	35.30	0	0.00	35.25	10	3,643	0.27%
2022/07/08	0	0.00	1	35.75	36.10	-1	3,582	-0.03%
2022/07/07	0	0.00	1	35.10	35.15	-1	3,462	-0.03%
2022/07/04	0	0.00	3	35.15	34.80	-3	3,437	-0.09%
2022/07/01	0.1	34.55	0	0.00	34.25	0.1	3,466	0.00%
2022/06/24	0	0.00	2	35.40	35.45	-2	3,554	-0.06%
2022/06/23	0	0.00	1	35.10	35.10	-1	3,521	-0.03%
2022/06/17	2	34.53	0	0.00	34.40	2	3,477	0.06%
2022/06/14	0	0.00	1	34.40	34.95	-1	3,466	-0.03%
2022/06/13	0.1	34.90	0	0.00	34.70	0.1	3,498	0.00%
2022/06/06	0	0.00	10	35.53	35.70	-10	3,470	-0.29%
2022/06/01	0	0.00	6	35.60	35.25	-6	3,623	-0.17%
2022/05/30	0	0.00	21	35.29	35.30	-21	3,395	-0.62%
2022/05/25	0	0.00	2	34.30	34.50	-2	3,454	-0.06%
2022/05/20	0	0.00	2	34.70	34.40	-2	3,522	-0.06%
2022/05/16	0.1	33.40	0	0.00	33.60	0.1	3,472	0.00%
2022/05/13	0.1	33.20	0	0.00	33.30	0.1	3,480	0.00%
2022/05/12	0.1	33.00	10	33.10	33.00	-9.9	3,515	-0.28%
2022/05/10	0	0.00	8	33.05	33.25	-8	3,543	-0.23%
2022/05/06	1	33.60	0	0.00	33.70	1	3,626	0.03%
2022/05/04	0.1	33.75	0	0.00	33.70	0.1	3,737	0.00%
2022/04/29	1	33.70	0	0.00	33.45	1	3,837	0.03%
2022/04/27	1	33.20	0	0.00	33.40	1	3,860	0.03%
2022/04/25	0.1	34.00	0	0.00	33.80	0.1	3,857	0.00%
2022/04/21	0	0.00	3	34.50	34.55	-3	3,847	-0.08%
2022/04/13	1	34.70	0	0.00	34.80	1	4,006	0.02%
2022/04/11	1.1	34.50	0	0.00	34.40	1.1	4,054	0.03%
2022/04/06	1	35.30	0	0.00	35.65	1	4,126	0.02%
2022/04/01	5	35.90	0	0.00	35.90	5	4,226	0.12%
2022/03/31	10	35.75	0	0.00	35.45	10	4,354	0.23%
2022/03/30	0	0.00	2	35.30	35.30	-2	4,321	-0.05%
2022/03/28	1	34.65	0	0.00	34.85	1	4,227	0.02%
2022/03/25	0	0.00	2	34.85	34.85	-2	4,247	-0.05%
2022/03/24	1	35.10	0	0.00	35.05	1	4,304	0.02%
2022/03/08	1	34.05	0	0.00	34.00	1	5,077	0.02%
2022/03/07	11	34.29	3	34.50	34.20	8	5,080	0.16%
2022/03/02	10	35.35	0	0.00	35.40	10	5,195	0.19%
2022/02/24	0	0.00	4	35.35	35.05	-4	5,142	-0.08%
2022/02/23	1	35.75	0	0.00	35.70	1	5,087	0.02%
2022/02/11	1	35.80	0	0.00	35.75	1	5,191	0.02%
2022/02/09	0	0.00	1	36.30	36.35	-1	5,230	-0.02%
2022/02/07	0	0.00	30	35.82	36.10	-30	5,196	-0.58%
2022/01/18	0	0.00	1	35.85	35.95	-1	5,156	-0.02%
2022/01/14	3	35.48	0	0.00	35.40	3	5,163	0.06%
2022/01/12	0	0.00	1	36.00	36.00	-1	5,146	-0.02%
2022/01/04	0	0.00	10	35.66	35.90	-10	5,108	-0.20%
2022/01/03	0	0.00	1	35.85	35.85	-1	5,109	-0.02%
2021/12/28	4	36.65	100	36.60	36.65	-96	5,134	-1.87%
2021/12/27	6	37.03	8	37.06	37.20	-2	5,044	-0.04%
2021/12/24	2	35.90	0	0.00	36.05	2	4,997	0.04%
2021/12/23	21	35.85	3	36.00	35.80	18	5,072	0.35%
2021/12/22	1	35.85	0	0.00	35.90	1	5,202	0.02%
2021/12/20	11	35.77	0	0.00	35.50	11	5,264	0.21%
2021/12/17	6	35.97	1	35.75	36.15	5	5,281	0.09%
2021/12/15	5	35.65	0	0.00	35.70	5	5,344	0.09%
2021/12/14	10	35.65	9	36.05	35.85	1	5,397	0.02%
2021/12/13	1	36.20	2.3	36.11	36.10	-1.3	5,381	-0.02%
2021/12/10	23	36.01	0	0.00	35.85	23	5,435	0.42%
2021/12/09	62	35.74	5	36.60	36.55	57	5,388	1.06%
2021/12/07	0.1	34.50	0	0.00	34.50	0.1	4,993	0.00%
2021/12/06	0	0.00	1	34.25	34.85	-1	5,066	-0.02%
2021/12/03	3	34.15	0	0.00	34.05	3	5,181	0.06%
2021/12/01	7	33.65	0	0.00	33.65	7	5,197	0.13%
2021/11/30	1	33.50	0	0.00	33.50	1	5,160	0.02%
2021/11/29	2	34.05	0	0.00	34.00	2	5,045	0.04%
2021/11/25	3	35.10	0	0.00	34.90	3	5,090	0.06%
2021/11/24	1	35.00	0	0.00	35.10	1	5,171	0.02%
2021/11/19	2	34.35	0	0.00	34.30	2	5,307	0.04%
2021/11/18	1	34.60	0	0.00	34.50	1	5,349	0.02%
2021/11/16	2	34.83	0	0.00	34.75	2	5,406	0.04%
2021/11/15	0	0.00	23	34.80	35.05	-23	5,536	-0.42%
2021/11/12	1	34.50	0	0.00	34.45	1	5,749	0.02%
2021/11/05	8	34.10	0	0.00	34.15	8	5,890	0.14%
2021/10/19	0	0.00	10	34.80	34.90	-10	5,772	-0.17%
2021/10/15	1	34.30	0	0.00	34.85	1	5,770	0.02%
2021/10/13	1.2	34.04	0	0.00	33.85	1.2	5,867	0.02%
2021/10/12	2	33.98	0	0.00	33.95	2	5,830	0.03%
2021/10/07	0	0.00	2	34.73	34.90	-2	5,867	-0.03%
2021/10/06	4	34.11	0	0.00	34.10	4	5,881	0.07%
2021/09/29	2	35.40	0	0.00	35.25	2	5,680	0.04%
2021/09/27	3	36.30	0	0.00	36.20	3	5,592	0.05%
2021/09/24	3	35.83	0	0.00	35.60	3	5,567	0.05%
2021/09/23	4	35.69	1	35.90	35.60	3	5,511	0.05%
2021/09/22	1.4	35.54	0	0.00	35.40	1.4	5,509	0.03%
2021/09/16	1	36.50	0	0.00	36.40	1	5,456	0.02%
2021/09/14	1	36.85	3	37.12	37.35	-2	5,544	-0.04%
2021/09/10	0	0.00	5	36.30	36.25	-5	5,560	-0.09%
2021/09/09	1	35.30	0	0.00	36.25	1	5,878	0.02%
2021/09/08	0.2	36.10	0	0.00	35.80	0.2	5,826	0.00%
2021/09/07	2	36.83	0	0.00	36.65	2	5,733	0.04%
2021/09/03	1	37.05	1	37.10	37.05	0	5,756	0.00%
2021/09/02	0.2	37.05	3	36.93	36.80	-2.8	5,747	-0.05%
2021/09/01	95	37.05	6	37.05	37.05	89	5,735	1.55%
2021/08/30	1	37.05	1	37.05	37.05	0	5,668	0.00%
2021/08/26	2	37.83	1	37.65	37.50	1	5,564	0.02%
2021/08/24	5	37.70	0	0.00	37.60	5	5,472	0.09%
2021/08/23	0	0.00	2	38.05	38.05	-2	5,436	-0.04%
2021/08/20	1	37.85	0	0.00	37.55	1	5,522	0.02%
2021/08/18	7.2	37.36	1	37.40	37.80	6.2	5,554	0.11%
2021/08/17	1	38.50	0	0.00	38.40	1	5,420	0.02%
2021/08/16	5	39.58	0	0.00	39.15	5	5,337	0.09%
2021/08/13	0	0.00	2	40.30	40.30	-2	5,353	-0.04%
2021/08/12	3	40.53	0	0.00	40.65	3	5,414	0.06%
2021/08/11	0	0.00	1	41.80	41.80	-1	5,363	-0.02%
2021/08/10	1	41.80	0	0.00	41.65	1	5,456	0.02%
2021/08/09	1	42.90	0	0.00	42.50	1	5,608	0.02%
2021/08/06	2	43.15	0	0.00	43.10	2	5,689	0.04%
2021/08/05	1	43.70	1	43.60	43.60	0	5,835	0.00%
2021/07/26	2	44.70	0	0.00	44.30	2	7,167	0.03%
2021/07/22	0	0.00	3	44.25	44.05	-3	7,643	-0.04%
2021/07/21	1	43.80	8	43.70	43.80	-7	7,805	-0.09%
2021/07/19	9	44.80	0	0.00	45.00	9	8,125	0.11%
2021/07/14	1	43.90	13	44.00	43.85	-12	9,886	-0.12%
2021/07/13	1	44.60	0	0.00	44.55	1	10,139	0.01%
2021/07/12	1	45.00	0	0.00	44.80	1	10,396	0.01%
2021/07/09	0	0.00	0.3	44.70	44.70	-0.3	10,836	0.00%
2021/07/07	1	45.15	0	0.00	45.00	1	10,870	0.01%
2021/07/06	1	45.60	0	0.00	45.70	1	10,884	0.01%
2021/07/05	1	45.50	1	46.15	46.00	0	10,972	0.00%
2021/07/02	2	45.65	0.3	45.50	45.45	1.8	10,992	0.02%
2021/06/25	1	47.65	3	47.73	47.35	-2	11,196	-0.02%
2021/06/24	0	0.00	4	46.74	47.45	-4	11,235	-0.04%
2021/06/21	1	45.15	2	45.05	44.30	-1	11,334	-0.01%
2021/06/18	1	44.45	0	0.00	44.45	1	11,309	0.01%
2021/06/17	0	0.00	0.1	44.95	45.30	-0.1	11,002	0.00%
2021/06/16	1	45.80	1	45.20	45.50	0	11,021	0.00%
2021/06/09	0	0.00	5	46.70	47.00	-5	11,095	-0.05%
2021/06/07	0	0.00	1	47.20	46.40	-1	11,102	-0.01%
2021/06/04	0.1	47.65	0	0.00	47.65	0.1	11,091	0.00%
2021/06/03	1	47.95	0	0.00	48.00	1	11,101	0.01%
2021/06/02	0.5	48.05	11	48.00	48.20	-10.5	11,144	-0.09%
2021/05/31	1	47.00	0	0.00	46.65	1	11,201	0.01%
2021/05/27	1	45.80	0	0.00	47.15	1	11,207	0.01%
2021/05/26	10	46.00	0	0.00	46.25	10	11,197	0.09%
2021/05/25	0	0.00	4	46.35	46.30	-4	11,152	-0.04%
2021/05/24	0	0.00	1	44.60	44.60	-1	11,108	-0.01%
2021/05/19	1	43.50	0	0.00	43.55	1	11,092	0.01%
2021/05/18	5	42.55	0	0.00	43.75	5	11,075	0.05%
2021/05/17	9	41.64	1	42.00	41.30	8	11,014	0.07%
2021/05/14	2	44.33	3	43.95	44.35	-1	10,811	-0.01%
2021/05/13	5	44.11	1	45.20	43.90	4	10,697	0.04%
2021/05/11	2	48.95	0	0.00	48.60	2	10,379	0.02%
2021/05/10	5	51.60	1	51.90	51.50	4	10,201	0.04%
2021/05/07	1	50.30	0	0.00	51.00	1	10,178	0.01%
2021/05/06	0	0.00	1	50.70	50.70	-1	10,138	-0.01%
2021/05/05	11	50.07	17	49.78	49.50	-6	9,970	-0.06%
2021/05/04	5	50.96	3	51.00	51.10	2	9,745	0.02%
2021/05/03	6	52.60	26	53.91	52.50	-20	9,553	-0.21%
2021/04/29	32	54.11	6	54.60	54.10	26	9,387	0.28%
2021/04/28	10	55.41	4	54.95	55.50	6	9,117	0.07%
2021/04/27	4	55.85	0	0.00	56.10	4	9,030	0.04%
2021/04/26	0	0.00	1	56.90	57.00	-1	8,914	-0.01%
2021/04/23	17	55.05	53	55.34	56.30	-36	8,784	-0.41%
2021/04/22	1	58.10	47	58.20	56.10	-46	8,588	-0.54%
2021/04/21	7	56.54	102	56.95	57.10	-95	8,128	-1.17%	大賣/
2021/04/20	81	57.38	63	56.51	56.50	18	7,741	0.23%
2021/04/19	2	52.90	5.1	53.60	53.80	-3.1	6,858	-0.04%
2021/04/16	25	51.82	2	51.30	51.70	23	6,557	0.35%
2021/04/15	2	51.60	12	50.13	51.20	-10	6,355	-0.16%
2021/04/14	10	47.90	0	0.00	48.15	10	5,976	0.17%
2021/04/13	2	47.53	0	0.00	47.30	2	6,072	0.03%
2021/04/12	2	48.08	5	48.41	47.80	-3	6,202	-0.05%
2021/04/09	0	0.00	2	47.85	48.00	-2	6,238	-0.03%
2021/04/08	1	47.00	0	0.00	46.95	1	6,166	0.02%
2021/04/06	0	0.00	2	47.40	47.30	-2	6,151	-0.03%
2021/04/01	0	0.00	0.1	48.00	47.45	-0.1	6,115	0.00%
2021/03/31	2	48.10	0.2	47.78	48.20	1.8	6,045	0.03%
2021/03/30	1	46.65	0	0.00	47.50	1	5,882	0.02%
2021/03/29	2	46.45	0	0.00	47.00	2	5,788	0.03%
2021/03/25	0	0.00	4	45.55	45.75	-4	5,709	-0.07%
2021/03/23	0	0.00	1	44.80	44.75	-1	5,436	-0.02%
2021/03/18	1	45.00	0	0.00	45.00	1	5,476	0.02%
2021/03/17	0	0.00	6	44.70	44.70	-6	5,413	-0.11%
2021/03/15	0	44.00	0	0.00	44.15	0	5,446	0.00%
2021/03/05	0	0.00	5	43.05	42.95	-5	5,802	-0.09%
2021/03/03	0	0.00	1	43.95	43.85	-1	5,920	-0.02%
2021/03/02	0	0.00	1	43.15	42.40	-1	5,874	-0.02%
2021/02/26	1	42.85	0	0.00	43.15	1	5,890	0.02%
2021/02/23	20	44.80	10	44.15	44.65	10	6,035	0.17%
2021/02/22	1	43.15	0	0.00	43.60	1	6,028	0.02%
2021/02/18	0	0.00	2	43.25	43.30	-2	6,145	-0.03%
2021/02/03	0	0.00	0.1	42.65	42.45	-0.1	6,557	0.00%
2021/02/02	0	0.00	1	42.20	42.25	-1	6,570	-0.02%
2021/01/28	0	0.00	1	41.10	40.35	-1	6,637	-0.02%
2021/01/21	0	0.00	4	41.95	41.70	-4	6,672	-0.06%
2021/01/20	1	41.45	0	0.00	41.60	1	6,659	0.02%
2021/01/19	0	0.00	3	43.13	43.20	-3	6,574	-0.05%
2021/01/18	1	42.10	0	0.00	42.35	1	6,533	0.02%
2021/01/11	1	43.10	0	0.00	43.55	1	6,308	0.02%
2021/01/07	0	0.00	1	42.70	42.85	-1	6,170	-0.02%
2021/01/06	2	42.35	0	41.75	41.35	2	6,075	0.03%
2021/01/05	3	43.38	32.4	42.92	42.80	-29.4	5,880	-0.50%
2021/01/04	1	43.50	5	43.30	44.40	-4	5,711	-0.07%
2020/12/29	0	0.00	2	43.40	43.35	-2	5,619	-0.04%
2020/12/28	0	0.00	1	43.45	43.60	-1	5,671	-0.02%
2020/12/23	11	43.54	2	43.35	43.35	9	5,735	0.16%
2020/12/22	1	43.00	3.5	44.26	43.05	-2.5	5,733	-0.04%
2020/12/21	0	0.00	50	44.70	44.65	-50	5,756	-0.87%
2020/12/15	0	0.00	2	45.00	44.80	-2	5,641	-0.04%
2020/12/14	3	44.30	5	44.86	45.15	-2	5,592	-0.04%
2020/12/08	5	45.13	29	45.34	45.45	-24	5,469	-0.44%
2020/12/07	0	0.00	2	43.80	43.80	-2	5,351	-0.04%
2020/12/03	5	42.90	0	0.00	43.30	5	5,370	0.09%
2020/12/02	1	43.55	6	43.45	43.20	-5	5,391	-0.09%
2020/12/01	0	0.00	3	43.00	43.50	-3	5,425	-0.06%
2020/11/26	3	43.17	2	43.35	43.20	1	5,288	0.02%
2020/11/25	1	43.00	7	43.07	43.00	-6	5,393	-0.11%
2020/11/24	1.5	42.92	15	42.64	42.75	-13.5	5,366	-0.25%
2020/11/23	3	43.08	18	43.58	43.30	-15	5,316	-0.28%
2020/11/20	13	43.15	0	0.00	43.25	13	5,180	0.25%
2020/11/18	0	0.00	1	41.25	41.05	-1	4,859	-0.02%
2020/11/17	0	0.00	1	40.10	40.35	-1	4,780	-0.02%
2020/11/13	121	40.98	0	0.00	39.95	121	4,820	2.51%	大買/鉅額交易
2020/11/12	20	39.60	0	0.00	39.90	20	4,745	0.42%
2020/11/11	0	0.00	8	39.66	40.00	-8	4,888	-0.16%
2020/11/06	0	0.00	2	38.25	38.25	-2	5,078	-0.04%
2020/10/26	0	0.00	157.3	37.29	37.25	-157.3	5,348	-2.94%	大賣/鉅額交易
2020/10/19	1	36.85	0	0.00	37.05	1	5,553	0.02%
2020/10/08	0	0.00	1	37.85	37.85	-1	6,042	-0.02%
2020/10/07	0	0.00	3	38.00	38.00	-3	6,085	-0.05%
2020/10/05	2	37.75	2	37.90	37.90	0	6,147	0.00%
2020/09/29	0	0.00	2	37.30	37.20	-2	6,259	-0.03%
2020/09/24	6	35.81	0	0.00	35.70	6	6,256	0.10%
2020/09/23	1	37.15	0	0.00	37.30	1	6,213	0.02%
2020/09/22	1	37.05	0	0.00	37.05	1	6,199	0.02%
2020/09/18	0	37.70	0	0.00	37.70	0	6,209	0.00%
2020/09/17	0	0.00	1	37.85	37.90	-1	6,204	-0.02%
2020/09/15	0	0.00	4	38.40	38.50	-4	6,224	-0.06%
2020/09/14	1	37.65	0	0.00	37.80	1	6,212	0.02%
2020/09/11	1	38.70	0	0.00	37.90	1	6,237	0.02%
2020/09/10	0	0.00	1	38.10	38.50	-1	6,293	-0.02%
2020/09/09	0	0.00	4	38.05	38.45	-4	6,266	-0.06%
2020/09/07	0	0.00	2	37.25	37.25	-2	6,152	-0.03%
2020/09/03	2	36.25	0	0.00	35.85	2	6,096	0.03%
2020/09/01	2	36.70	0	0.00	36.40	2	6,018	0.03%
2020/08/31	1	37.40	0	0.00	36.00	1	5,954	0.02%
2020/08/28	0.1	37.50	0	0.00	37.30	0.1	5,794	0.00%
2020/08/24	3	37.57	0	0.00	37.65	3	6,080	0.05%
2020/08/20	0	0.00	2	37.10	37.45	-2	6,072	-0.03%
2020/08/17	10	39.15	14	38.82	38.75	-4	5,860	-0.07%
2020/08/14	0	0.00	2	38.10	38.65	-2	5,618	-0.04%
2020/08/13	15	37.09	30	37.05	37.75	-15	5,386	-0.28%
2020/08/11	0	0.00	6	36.37	36.65	-6	5,220	-0.11%
2020/08/10	11	35.51	0	0.00	35.40	11	5,063	0.22%
2020/08/07	5	36.29	0	0.00	35.35	5	5,125	0.10%
2020/08/05	5	36.10	0.3	35.90	35.90	4.7	5,015	0.09%
2020/08/04	2	35.30	2	35.20	35.55	0	4,923	0.00%
2020/08/03	0	0.00	1	34.00	33.60	-1	4,841	-0.02%
2020/07/28	0	0.00	5	33.50	33.55	-5	4,921	-0.10%
2020/07/17	2	36.30	0	0.00	35.70	2	5,023	0.04%
2020/07/16	0	0.00	1	37.25	37.00	-1	4,973	-0.02%
2020/07/15	0	0.00	3	36.37	36.35	-3	4,823	-0.06%
2020/07/13	1	35.80	0	0.00	35.55	1	4,758	0.02%
2020/07/10	1	35.65	0	0.00	35.50	1	4,728	0.02%
2020/07/08	0	0.00	7	35.44	36.00	-7	4,653	-0.15%
2020/07/07	2	35.15	0	0.00	35.15	2	4,545	0.04%
2020/07/01	0	0.00	0.4	33.90	33.90	-0.4	4,589	-0.01%
2020/06/22	0	0.00	2	34.70	34.60	-2	4,693	-0.04%
2020/06/18	50	35.16	0	0.00	35.10	50	4,715	1.06%
2020/06/02	15	33.85	0	0.00	33.80	15	5,305	0.28%
2020/06/01	3	33.45	3	34.15	33.75	0	5,302	0.00%
2020/05/14	0	0.00	63	32.10	32.00	-63	4,866	-1.29%
2020/05/13	0	0.00	2	33.25	33.05	-2	4,782	-0.04%
2020/05/11	0	0.00	1	33.95	33.85	-1	4,722	-0.02%
2020/05/06	1	34.35	0	0.00	34.50	1	4,675	0.02%
2020/05/05	1	34.75	0	0.00	34.55	1	4,627	0.02%
2020/05/04	3	34.50	2	33.60	34.10	1	4,569	0.02%
2020/04/29	4	34.98	0	0.00	34.50	4	4,405	0.09%
2020/04/28	1	33.80	5	33.95	34.55	-4	4,379	-0.09%
2020/04/27	12	32.52	13	32.02	32.80	-1	4,385	-0.02%
2020/04/24	5	30.65	0	0.00	30.60	5	4,282	0.12%
2020/04/23	1	31.20	0	0.00	30.85	1	4,231	0.02%
2020/04/21	10	32.30	0	0.00	31.80	10	4,150	0.24%
2020/04/15	0	0.00	1	33.10	33.40	-1	3,986	-0.03%
2020/04/09	1	32.75	0	0.00	32.10	1	3,878	0.03%
2020/04/08	10	32.30	0	0.00	32.60	10	3,826	0.26%
2020/03/30	2	30.10	50	30.83	31.15	-48	3,539	-1.36%
2020/03/27	2	30.95	50	31.09	31.00	-48	3,489	-1.38%
2020/03/24	0	0.00	2	31.45	30.70	-2	3,435	-0.06%
2020/03/19	5	30.55	0	0.00	29.70	5	3,219	0.16%
2020/03/18	5	32.90	0	0.00	33.00	5	3,094	0.16%
2020/03/17	1	33.05	2	34.00	33.00	-1	3,023	-0.03%
2020/03/16	13	36.00	0	0.00	34.90	13	2,921	0.44%
2020/03/13	2	34.40	30	35.07	36.00	-28	2,853	-0.98%
2020/03/11	22	37.53	2	37.48	38.00	20	2,632	0.76%
2020/03/09	3	37.97	2	38.00	38.10	1	2,568	0.04%
2020/03/06	1	38.70	0	0.00	39.00	1	2,521	0.04%
2020/03/03	30	39.00	0	0.00	39.10	30	2,520	1.19%
2020/02/27	2	39.00	0.4	39.55	39.55	1.6	2,620	0.06%
2020/02/25	1	38.75	0	0.00	38.70	1	2,585	0.04%
2020/02/24	22	38.85	1	38.85	38.90	21	2,600	0.81%
2020/02/17	2	39.45	0	0.00	39.45	2	2,819	0.07%
2020/02/12	5	39.50	0	0.00	39.45	5	3,227	0.15%
2020/02/10	1	39.10	0	0.00	39.40	1	3,239	0.03%
2020/02/05	60	39.54	0	0.00	39.95	60	3,292	1.82%
2020/02/03	2	38.65	1	38.65	39.35	1	3,314	0.03%
2020/01/31	10	39.10	0	0.00	39.35	10	3,313	0.30%
2020/01/30	65	39.34	0	0.00	39.10	65	3,309	1.96%
2020/01/20	0	0.00	20	42.00	42.25	-20	3,203	-0.62%
2020/01/17	0	0.00	50	42.00	42.10	-50	3,214	-1.56%
2020/01/16	0	0.00	100	42.00	42.15	-100	3,242	-3.08%
2020/01/15	2	42.03	0	0.00	42.10	2	3,280	0.06%
2020/01/13	0	0.00	2	42.20	42.40	-2	3,406	-0.06%
2020/01/09	0.4	41.60	0	0.00	41.50	0.4	3,666	0.01%
2020/01/08	5	41.22	0	0.00	41.05	5	3,823	0.13%
2020/01/06	1	41.40	0	0.00	41.40	1	3,994	0.03%
2019/12/24	1	42.15	0	0.00	42.00	1	4,413	0.02%
2019/12/17	1	42.00	0	0.00	42.30	1	4,627	0.02%
2019/12/11	1	41.00	0	0.00	41.15	1	4,660	0.02%
2019/12/09	1	40.85	1	40.60	40.85	0	4,698	0.00%
2019/12/02	1	41.40	0	0.00	41.25	1	4,737	0.02%
2019/11/22	4	42.35	0	0.00	42.20	4	5,197	0.08%
2019/11/19	4	42.35	0	0.00	42.45	4	5,580	0.07%
2019/11/13	4	43.65	0	0.00	43.35	4	5,403	0.07%
2019/11/12	1	45.70	9	43.96	44.00	-8	5,374	-0.15%
2019/11/07	0	0.00	5	48.15	48.20	-5	5,170	-0.10%
2019/11/06	0	0.00	1	48.20	48.30	-1	5,175	-0.02%
2019/11/01	0	0.00	2	48.00	48.20	-2	5,230	-0.04%
2019/10/30	0	0.00	2	47.93	48.00	-2	5,276	-0.04%
2019/10/28	0	0.00	1	47.95	47.55	-1	5,312	-0.02%
2019/10/25	0	0.00	4	47.95	47.70	-4	5,313	-0.08%
2019/10/23	0	0.00	5	48.00	47.90	-5	5,337	-0.09%
2019/10/22	0	0.00	1	48.00	47.80	-1	5,320	-0.02%
2019/10/21	0	48.40	1	48.60	48.55	-1	5,267	-0.02%
2019/10/18	0	0.00	2	48.40	48.70	-2	5,261	-0.04%
2019/10/17	0	0.00	6	48.03	48.15	-6	5,135	-0.12%
2019/10/16	0	47.85	5	47.12	47.95	-5	5,045	-0.10%
2019/10/15	0	0.00	15.2	46.65	46.60	-15.2	4,906	-0.31%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/04	3	45.10	1	45.20	45.45	2	4,737	0.04%
2019/10/01	0	0.00	0.1	46.15	46.15	-0.1	4,620	0.00%
2019/09/27	0	0.00	4	45.65	45.80	-4	4,558	-0.09%
2019/09/24	0	0.00	4	45.30	44.65	-4	4,339	-0.09%
2019/09/19	0	0.00	3	44.30	44.50	-3	4,148	-0.07%
2019/09/18	8	44.63	0	0.00	44.60	8	4,143	0.19%
2019/09/17	0.1	44.40	5	44.40	44.40	-4.9	4,110	-0.12%
2019/09/11	5	44.00	2.2	44.05	44.00	2.8	4,103	0.07%
2019/09/10	0	0.00	0	44.00	43.95	0	4,084	0.00%
2019/09/06	0	0.00	2	43.75	43.85	-2	4,060	-0.05%
2019/09/05	9	43.69	0	0.00	43.70	9	4,098	0.22%
2019/09/04	0	0.00	1	43.50	43.50	-1	4,089	-0.02%
2019/09/03	0	0.00	1	43.50	43.45	-1	4,087	-0.02%
2019/09/02	0	0.00	8	44.70	44.05	-8	4,061	-0.20%
2019/08/30	2	44.00	0	0.00	44.00	2	3,937	0.05%
2019/08/28	20	43.00	5	42.75	43.00	15	3,712	0.40%
2019/08/26	11	42.92	6	42.71	42.60	5	3,526	0.14%
2019/08/23	5	42.40	0	0.00	42.50	5	3,394	0.15%
2019/08/22	0	0.00	5	41.20	41.30	-5	3,183	-0.16%
2019/08/14	0	0.00	1	40.30	40.15	-1	3,248	-0.03%
2019/08/13	0	0.00	1	40.50	40.25	-1	3,256	-0.03%
2019/08/12	20	40.05	0.3	40.00	40.00	19.7	3,229	0.61%
2019/08/06	10	38.60	0	0.00	38.75	10	3,254	0.31%
2019/08/02	0	0.00	10	39.05	39.00	-10	3,267	-0.31%
2019/07/31	0.3	40.25	0	0.00	40.40	0.3	3,327	0.01%
2019/07/30	0	0.00	1	40.20	40.15	-1	3,299	-0.03%
2019/07/29	0	0.00	5	40.00	40.00	-5	3,334	-0.15%
2019/07/25	5	39.91	0	0.00	40.10	5	3,322	0.15%
2019/07/24	75	39.72	0	0.00	39.65	75	3,357	2.23%
2019/07/23	28	39.56	0	0.00	39.65	28	3,402	0.82%
2019/07/22	1	39.50	0	0.00	39.45	1	3,403	0.03%
2019/07/17	1	40.40	0	0.00	40.30	1	3,573	0.03%
2019/07/15	0	40.80	0	0.00	40.65	0	3,711	0.00%
2019/07/08	5	40.00	0	0.00	40.20	5	3,957	0.13%
2019/07/05	0	40.35	0	0.00	40.25	0	3,989	0.00%
2019/06/11	0	40.15	0	0.00	40.10	0	4,023	0.00%
2019/05/23	4	39.80	0	0.00	39.85	4	3,854	0.10%
2019/05/20	0	0.00	1	39.25	39.35	-1	3,766	-0.03%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	3	38.65	0	0.00	38.75	3	3,736	0.08%
2019/05/10	3	39.82	0	0.00	39.70	3	3,645	0.08%
2019/05/09	1	40.00	0	0.00	39.95	1	3,642	0.03%
2019/05/08	12	40.40	0	0.00	40.65	12	3,564	0.34%
2019/05/07	10	40.60	0	0.00	40.85	10	3,503	0.29%
2019/05/06	12	40.85	0	0.00	40.80	12	3,461	0.35%
2019/04/30	5	41.50	0	0.00	41.25	5	3,366	0.15%
2019/04/29	3	41.57	0	0.00	41.60	3	3,305	0.09%
2019/04/25	1	40.40	0	0.00	40.40	1	3,231	0.03%
2019/04/24	2	41.10	0	0.00	41.05	2	3,100	0.06%
2019/04/19	3	41.50	7	41.27	41.20	-4	2,929	-0.14%
2019/04/11	1	42.45	0	0.00	42.05	1	2,596	0.04%
2019/04/10	0	0.00	1	42.45	42.55	-1	2,562	-0.04%
2019/04/09	2	41.73	0	0.00	41.85	2	2,549	0.08%
2019/04/03	0	0.00	1	41.50	41.70	-1	2,564	-0.04%
2019/03/28	1	41.45	0	0.00	41.40	1	2,748	0.04%
2019/03/25	2	41.70	0	0.00	42.20	2	2,660	0.08%
2019/03/21	6	43.80	2	43.80	43.70	4	2,614	0.15%
2019/03/20	1	43.25	1	43.45	43.55	0	2,637	0.00%
2019/03/19	1	43.30	1	43.30	43.25	0	2,627	0.00%
2019/03/15	1	42.20	0	0.00	43.00	1	2,610	0.04%
2019/03/12	2	42.80	0	0.00	42.85	2	2,512	0.08%
2019/03/11	0	0.00	1	42.70	42.70	-1	2,553	-0.04%
2019/03/08	0	0.00	10	42.75	42.75	-10	2,600	-0.38%
2019/03/06	0	0.00	4	43.10	43.10	-4	2,789	-0.14%
2019/03/05	10	43.15	0	0.00	43.10	10	2,812	0.36%
2019/02/27	50	44.24	0	0.00	43.75	50	2,823	1.77%
2019/01/22	0.1	42.50	2	42.50	42.50	-1.9	3,176	-0.06%
2019/01/21	0	0.00	1	43.20	42.95	-1	3,193	-0.03%
2019/01/17	0	0.00	1	42.50	42.80	-1	3,237	-0.03%
2019/01/14	0	0.00	1	42.15	42.15	-1	3,303	-0.03%
2019/01/03	0	0.00	1	41.05	41.05	-1	3,602	-0.03%
2018/12/25	1	40.80	0	0.00	40.30	1	3,694	0.03%
2018/12/21	0	0.00	1	42.40	40.00	-1	3,756	-0.03%
2018/12/14	2	42.35	2	42.80	42.90	0	3,681	0.00%
2018/12/13	0	0.00	3	42.25	43.00	-3	3,694	-0.08%
2018/12/12	0	0.00	1	41.30	41.55	-1	3,724	-0.03%
2018/12/06	1	41.90	0	0.00	41.75	1	3,784	0.03%
2018/11/16	0	0.00	1	40.25	40.45	-1	3,768	-0.03%
2018/11/14	3	38.97	1	38.75	39.10	2	3,785	0.05%
2018/11/13	0	0.00	1	37.80	39.20	-1	3,790	-0.03%
2018/11/12	1	39.15	4	39.45	39.10	-3	3,715	-0.08%
2018/11/02	1	42.90	0	0.00	43.35	1	3,802	0.03%
2018/10/31	1	43.20	0	0.00	43.55	1	4,011	0.02%
2018/10/26	0.1	42.10	0	0.00	41.55	0.1	4,157	0.00%
2018/10/24	0	0.00	1	42.40	42.50	-1	4,211	-0.02%
2018/10/23	0.3	42.55	0	0.00	42.10	0.3	4,224	0.01%
2018/10/22	1	42.20	4	42.10	42.60	-3	4,259	-0.07%
2018/10/15	2	43.15	0	0.00	42.60	2	4,238	0.05%
2018/10/12	0	44.00	0.6	44.00	43.60	-0.6	4,205	-0.01%
2018/10/11	1	42.90	0	0.00	43.35	1	4,201	0.02%
2018/10/09	5	45.40	0	0.00	45.60	5	4,095	0.12%
2018/10/08	1	45.70	0	0.00	45.50	1	4,078	0.02%
2018/10/05	1	45.90	0	0.00	45.70	1	4,128	0.02%
2018/10/04	0	0.00	1	46.25	46.30	-1	4,180	-0.02%
2018/10/02	1	47.30	2	47.35	47.30	-1	4,181	-0.02%
2018/09/27	0	0.00	6	47.94	48.45	-6	4,159	-0.14%
2018/09/21	0	0.00	1	48.05	47.85	-1	4,134	-0.02%
2018/09/20	10	48.00	0	0.00	47.70	10	4,109	0.24%
2018/09/18	16	48.01	19	47.79	47.90	-3	4,085	-0.07%
2018/09/14	1	47.20	0	0.00	47.20	1	4,064	0.02%
2018/09/13	1	46.85	0	0.00	46.80	1	4,039	0.02%
2018/09/11	1	46.10	0	0.00	46.45	1	4,063	0.02%
2018/09/06	1	46.65	0	0.00	46.65	1	4,185	0.02%
2018/09/05	1	46.50	0	0.00	46.15	1	4,179	0.02%
2018/09/03	1	46.65	1	46.90	46.95	0	4,257	0.00%
2018/08/31	1	45.90	0	0.00	46.90	1	4,244	0.02%
2018/08/29	2	45.90	0	0.00	46.10	2	4,254	0.05%
2018/08/28	1	46.05	1	46.30	46.35	0	4,274	0.00%
2018/08/24	1	45.55	0	0.00	45.50	1	4,282	0.02%
2018/08/22	3	46.70	0	0.00	46.60	3	4,375	0.07%
2018/08/21	1	47.35	0	0.00	47.45	1	4,141	0.02%
2018/08/13	1	47.15	1	47.30	47.25	0	4,268	0.00%
2018/08/10	0	0.00	1	49.05	49.10	-1	4,196	-0.02%
2018/08/07	7	49.29	0	0.00	49.45	7	4,302	0.16%
2018/08/06	1	48.60	1	48.55	48.80	0	4,227	0.00%
2018/08/01	2	47.30	0	0.00	47.45	2	4,041	0.05%
2018/07/30	2	47.10	0	0.00	47.00	2	3,983	0.05%
2018/07/27	1	46.60	2	46.55	46.85	-1	3,963	-0.03%
2018/07/25	0	0.00	20	45.65	45.75	-20	3,900	-0.51%
2018/07/18	0	0.00	2	45.45	45.65	-2	3,938	-0.05%
2018/07/17	0	0.00	2	44.95	45.30	-2	3,917	-0.05%
2018/07/10	20	45.00	0	0.00	45.15	20	3,857	0.52%
2018/07/09	0	0.00	1	45.15	45.10	-1	3,846	-0.03%
2018/06/29	1	45.20	0	0.00	45.85	1	3,974	0.03%
2018/06/28	1	44.35	0	0.00	44.65	1	3,980	0.03%
2018/06/25	0	0.00	4	45.35	45.00	-4	4,253	-0.09%
2018/06/20	1	45.10	0	0.00	45.55	1	4,379	0.02%
2018/06/19	1	45.35	0	0.00	45.10	1	4,403	0.02%
2018/06/14	0	0.00	1	47.50	46.70	-1	4,342	-0.02%
2018/06/13	0	0.00	9	47.70	47.50	-9	4,320	-0.21%
2018/06/12	1	48.05	2	47.70	47.85	-1	4,403	-0.02%
2018/06/11	0	0.00	1	46.90	46.95	-1	4,359	-0.02%
2018/06/07	1	46.70	0	0.00	47.15	1	4,419	0.02%
2018/06/04	0	0.00	1	45.25	45.65	-1	4,400	-0.02%
2018/05/31	1	45.60	2	45.00	45.60	-1	4,426	-0.02%
2018/05/30	2	45.15	0	0.00	44.95	2	4,338	0.05%
2018/05/24	1	46.00	0	0.00	46.10	1	4,470	0.02%
2018/05/23	4	46.78	0	0.00	46.60	4	4,501	0.09%
2018/05/22	3	46.07	0	0.00	46.60	3	4,522	0.07%
2018/05/16	4	44.10	0	0.00	44.50	4	4,687	0.09%
2018/05/09	1	46.05	0	0.00	46.00	1	4,766	0.02%
2018/05/07	3	46.47	0	0.00	46.40	3	4,859	0.06%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/04/30	1	47.05	0	0.00	47.90	1	4,936	0.02%
2018/04/27	1	47.00	0	0.00	47.20	1	4,920	0.02%
2018/04/24	5	47.66	4	47.63	47.85	1	5,014	0.02%
2018/04/20	48	47.60	0	0.00	47.90	48	5,112	0.94%
2018/04/19	1	48.20	0	0.00	48.15	1	5,112	0.02%
2018/04/02	2	47.05	0	0.00	46.80	2	5,274	0.04%
2018/03/31	17	47.00	0	0.00	47.05	17	5,295	0.32%
2018/03/30	0	0.00	1	46.95	47.05	-1	5,263	-0.02%
2018/03/29	1	47.00	0	0.00	47.35	1	5,203	0.02%
2018/03/26	3	48.80	11	48.71	49.00	-8	4,977	-0.16%
2018/03/23	1	48.90	10	49.35	49.25	-9	4,943	-0.18%
2018/03/22	0	0.00	1	49.65	49.65	-1	4,920	-0.02%
2018/03/21	1	49.65	0	0.00	49.50	1	4,887	0.02%
2018/03/20	0	0.00	5	50.10	50.10	-5	4,845	-0.10%
2018/03/19	0	0.00	0.3	50.20	49.90	-0.3	4,845	-0.01%
2018/03/16	2	50.05	0	0.00	50.10	2	4,849	0.04%
2018/03/15	0	0.00	4	50.73	50.40	-4	4,777	-0.08%
2018/03/14	1	50.60	2	50.70	50.50	-1	4,772	-0.02%
2018/03/13	2	49.90	0	0.00	49.95	2	4,742	0.04%
2018/03/12	31	50.36	1	49.70	50.30	30	4,801	0.62%
2018/03/08	1	49.10	0	0.00	49.20	1	4,936	0.02%
2018/03/07	0	0.00	1	49.20	49.05	-1	4,983	-0.02%
2018/03/05	7	49.21	1	49.60	49.10	6	5,177	0.12%
2018/03/02	5	49.55	0	0.00	49.75	5	5,254	0.10%
2018/02/22	7	49.49	0	0.00	49.60	7	5,217	0.13%
2018/02/21	13	49.75	0	0.00	50.00	13	5,162	0.25%
2018/02/09	2	47.65	0	0.00	47.40	2	5,109	0.04%
2018/02/08	1	48.90	1	48.80	49.00	0	5,034	0.00%
2018/02/07	3	49.57	2	50.00	49.10	1	5,038	0.02%
2018/02/06	17	49.77	2	49.38	49.40	15	5,004	0.30%
2018/02/05	1	50.80	0	0.00	50.90	1	5,000	0.02%
2018/01/31	1	50.80	4	50.90	50.80	-3	4,930	-0.06%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/26	1	51.30	1	52.00	51.50	0	4,775	0.00%
2018/01/24	2	51.35	0	0.00	51.60	2	4,704	0.04%
2018/01/19	0	0.00	10	52.30	52.20	-10	4,629	-0.22%
2018/01/17	7	52.63	1	52.80	52.60	6	4,528	0.13%
2018/01/16	0	0.00	0.5	52.00	51.80	-0.5	4,415	-0.01%
2018/01/15	3	51.67	0	0.00	51.60	3	4,386	0.07%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/10	1	51.20	2	51.00	51.50	-1	4,289	-0.02%
2018/01/09	3	51.07	0	0.00	51.20	3	4,257	0.07%
2018/01/05	1	51.70	0	0.00	51.50	1	4,120	0.02%
2018/01/03	1	51.50	0	0.00	52.00	1	4,068	0.02%