正新 (2105)-凱基-內湖券商分點個股進出

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
60.8
漲跌
▲3.1
漲幅
+5.37%
成交量
81,182張
產業
上市橡膠類股
974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-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	60.55	3	60.43	60.80	-1	10,796	-0.01%
2024/05/29	0	0.00	5	56.30	56.10	-5	8,856	-0.06%
2024/05/23	0	0.00	0.2	59.20	58.50	-0.2	7,074	0.00%
2024/05/22	0	0.00	3	57.00	59.30	-3	6,689	-0.04%
2024/05/16	5	53.10	5	52.98	53.20	0	5,648	0.00%
2024/05/15	0	0.00	2	52.15	52.20	-2	5,549	-0.04%
2024/05/14	1	51.50	0	0.00	51.50	1	5,422	0.02%
2024/05/08	0	0.00	2	50.05	50.00	-2	5,159	-0.04%
2024/05/06	0	0.00	1	48.05	48.25	-1	4,973	-0.02%
2024/04/29	0	0.00	0.1	46.85	46.80	-0.1	4,826	0.00%
2024/04/25	0.1	46.30	0	0.00	46.10	0.1	4,756	0.00%
2024/04/24	1	46.05	0	0.00	46.10	1	4,755	0.02%
2024/04/17	1	48.00	0	0.00	48.00	1	4,650	0.02%
2024/04/15	0	0.00	5	49.00	49.45	-5	4,574	-0.11%
2024/04/09	0	0.00	1	49.68	49.65	-1	4,568	-0.02%
2024/04/02	1	48.55	0	0.00	48.80	1	4,561	0.02%
2024/03/29	0	0.00	1	50.10	50.00	-1	4,566	-0.02%
2024/03/27	2	49.85	1	49.60	49.85	1	4,663	0.02%
2024/03/26	0	0.00	10	49.05	48.85	-10	4,973	-0.20%
2024/03/18	2	49.40	3	49.30	49.50	-1	6,858	-0.01%
2024/03/15	0	0.00	3	48.00	48.20	-3	6,781	-0.04%
2024/03/08	0	0.00	1	46.00	46.30	-1	7,198	-0.01%
2024/02/05	0	0.00	1	45.70	45.45	-1	8,405	-0.01%
2024/02/02	0	0.00	1	45.20	45.70	-1	8,426	-0.01%
2024/02/01	3	44.92	0	0.00	44.85	3	8,426	0.04%
2024/01/30	2	45.03	1	45.25	45.10	1	8,500	0.01%
2024/01/25	5	44.24	5	44.23	44.35	0	8,606	0.00%
2024/01/22	1	43.25	1	43.30	43.25	0	8,707	0.00%
2024/01/16	0	0.00	0.2	43.05	43.10	-0.2	8,733	0.00%
2024/01/15	0.2	43.90	0	0.00	43.65	0.2	8,670	0.00%
2024/01/12	0	0.00	4	43.60	43.75	-4	8,720	-0.05%
2024/01/11	1	43.55	0	0.00	43.60	1	8,766	0.01%
2024/01/10	2	44.33	0	0.00	43.95	2	8,745	0.02%
2024/01/09	0	0.00	1	44.75	44.75	-1	8,781	-0.01%
2024/01/08	0	0.00	1	45.10	45.10	-1	8,839	-0.01%
2024/01/05	1	45.20	0	0.00	45.00	1	8,912	0.01%
2024/01/04	1	44.70	0	0.00	44.95	1	9,077	0.01%
2024/01/03	2	44.58	0	0.00	44.95	2	9,315	0.02%
2023/12/26	1	44.65	0	0.00	44.50	1	9,419	0.01%
2023/12/25	1	45.10	1.1	45.54	44.75	-0.1	9,438	0.00%
2023/12/22	0	0.00	1	46.00	45.45	-1	9,439	-0.01%
2023/12/20	0	0.00	3	46.50	47.00	-3	8,874	-0.03%
2023/12/18	0	0.00	1	46.35	46.60	-1	8,068	-0.01%
2023/12/14	0	0.00	2	45.60	45.30	-2	7,343	-0.03%
2023/12/13	2	45.05	2	45.15	45.00	0	7,361	0.00%
2023/12/12	0	0.00	5	46.36	46.30	-5	7,329	-0.07%
2023/12/11	0	0.00	11	45.47	45.40	-11	7,273	-0.15%
2023/12/06	0	0.00	8	45.11	45.00	-8	7,366	-0.11%
2023/12/05	1	44.25	2	44.23	44.25	-1	7,404	-0.01%
2023/12/04	2	44.83	4.2	45.34	44.70	-2.2	7,195	-0.03%
2023/11/30	1	47.00	0	0.00	47.05	1	6,870	0.01%
2023/11/28	0	0.00	0.4	47.45	47.45	-0.4	6,868	-0.01%
2023/11/27	4	47.00	0	0.00	46.85	4	6,925	0.06%
2023/11/17	0	0.00	1	46.50	46.55	-1	7,059	-0.01%
2023/11/16	1	45.55	0	0.00	45.90	1	7,001	0.01%
2023/11/15	0	0.00	3	46.32	46.55	-3	6,860	-0.04%
2023/11/13	1	44.80	0	0.00	45.65	1	6,650	0.02%
2023/11/08	0	0.00	1	44.95	45.00	-1	6,540	-0.02%
2023/11/07	0.2	44.65	1	45.00	44.95	-0.9	6,576	-0.01%
2023/11/06	0	0.00	4	44.86	44.80	-4	6,523	-0.06%
2023/11/03	0	0.00	1	44.25	44.30	-1	6,454	-0.02%
2023/10/31	1	43.95	0	0.00	44.15	1	6,443	0.02%
2023/10/24	1	42.60	0	0.00	43.00	1	6,363	0.02%
2023/10/23	1	42.70	0	0.00	42.95	1	6,353	0.02%
2023/10/19	4	42.95	4	43.10	43.40	0	6,328	0.00%
2023/10/12	4	44.55	2	44.90	44.95	2	6,237	0.03%
2023/10/11	2	44.70	0	0.00	44.80	2	6,100	0.03%
2023/10/04	0	0.00	4	41.75	41.70	-4	5,877	-0.07%
2023/10/03	2	41.83	1.2	42.12	42.40	0.8	5,940	0.01%
2023/09/25	0	0.00	2	42.68	42.60	-2	6,147	-0.03%
2023/09/22	8	42.95	0	0.00	42.90	8	6,185	0.13%
2023/09/21	0	0.00	10	42.90	42.60	-10	6,147	-0.16%
2023/09/20	2	43.90	2	43.30	43.40	0	6,069	0.00%
2023/09/19	0.2	43.90	2	43.90	43.90	-1.8	6,058	-0.03%
2023/09/18	0	0.00	5	43.19	43.10	-5	5,931	-0.08%
2023/09/15	0	0.00	10	42.55	42.65	-10	5,870	-0.17%
2023/09/13	0	0.00	8	42.54	42.65	-8	5,816	-0.14%
2023/09/11	0	0.00	1.2	41.55	41.65	-1.2	5,984	-0.02%
2023/09/08	2.2	41.13	0	0.00	41.40	2.2	5,956	0.04%
2023/09/06	0	0.00	0.5	39.60	39.75	-0.5	5,835	-0.01%
2023/09/05	0	0.00	6	39.90	40.00	-6	5,832	-0.10%
2023/09/04	0	0.00	1	40.40	40.10	-1	5,843	-0.02%
2023/08/31	10.2	39.90	1	39.10	39.65	9.2	5,662	0.16%
2023/08/30	2	39.35	2	40.00	39.75	0	5,531	0.00%
2023/08/29	0	0.00	13	39.40	39.55	-13	5,428	-0.24%
2023/08/28	0	0.00	1	37.50	37.50	-1	5,286	-0.02%
2023/08/25	4	37.56	1	37.60	37.40	3	5,640	0.05%
2023/08/23	0.1	38.00	1	38.05	38.10	-1	5,674	-0.02%
2023/08/22	1.3	38.07	1	38.05	38.05	0.3	5,697	0.00%
2023/08/17	0	0.00	1	37.75	37.95	-1	5,839	-0.02%
2023/08/16	0	0.00	2	37.40	37.40	-2	5,862	-0.03%
2023/08/15	0	0.00	1	37.95	37.95	-1	5,904	-0.02%
2023/08/14	1	37.70	0	0.00	37.45	1	5,955	0.02%
2023/08/11	3	38.40	8	37.98	38.40	-5	5,999	-0.08%
2023/08/10	3.1	36.87	0	0.00	36.90	3.1	6,087	0.05%
2023/08/09	1	37.10	0	0.00	37.35	1	6,098	0.02%
2023/08/04	3.1	37.27	0	0.00	37.15	3.1	6,111	0.05%
2023/08/02	5	37.26	1	37.70	37.35	4	6,103	0.07%
2023/08/01	4	37.93	0	0.00	37.90	4	6,041	0.07%
2023/07/31	0	0.00	2	38.45	38.45	-2	6,033	-0.03%
2023/07/28	1	38.50	0	0.00	38.70	1	6,153	0.02%
2023/07/26	0	0.00	6	38.63	38.35	-6	6,140	-0.10%
2023/07/24	7.1	37.72	0	0.00	38.00	7.1	6,157	0.11%
2023/07/21	1	38.35	0	0.00	38.40	1	6,166	0.02%
2023/07/20	2	38.05	2	38.70	38.80	0	6,193	0.00%
2023/07/19	6	38.46	0	0.00	38.40	6	6,171	0.10%
2023/07/17	2	39.03	0	0.00	39.50	2	6,114	0.03%
2023/07/14	0	0.00	0	39.35	39.15	0	6,074	0.00%
2023/07/13	1.1	39.26	9	39.28	39.10	-7.9	6,069	-0.13%
2023/07/11	0	0.00	3	39.63	39.75	-3	6,101	-0.05%
2023/07/10	0	0.00	3	39.50	39.45	-3	6,112	-0.05%
2023/07/07	2	38.55	2	38.95	38.75	0	6,073	0.00%
2023/07/06	1	39.25	7	39.17	39.30	-6	6,028	-0.10%
2023/07/05	3	39.00	0	0.00	38.95	3	5,979	0.05%
2023/07/04	2	39.45	5	39.31	39.20	-3	5,923	-0.05%
2023/07/03	5	39.20	3	39.35	39.30	2	5,856	0.03%
2023/06/28	0	0.00	3	40.90	40.75	-3	5,743	-0.05%
2023/06/21	0	0.00	1	40.70	41.00	-1	6,390	-0.02%
2023/06/19	1	41.40	0	0.00	41.20	1	6,291	0.02%
2023/06/16	11	41.63	0	0.00	41.15	11	6,174	0.18%
2023/06/15	0	0.00	1	40.35	40.55	-1	5,878	-0.02%
2023/06/14	8	40.19	0	0.00	40.25	8	5,792	0.14%
2023/06/08	2	38.50	0	0.00	38.55	2	5,569	0.04%
2023/06/05	1	38.90	0	0.00	38.80	1	5,535	0.02%
2023/06/01	2	37.90	0	0.00	37.85	2	5,443	0.04%
2023/05/29	0	0.00	3	39.55	39.60	-3	4,950	-0.06%
2023/05/26	0	0.00	1	39.45	39.50	-1	4,994	-0.02%
2023/05/24	0	0.00	4	39.78	39.80	-4	4,942	-0.08%
2023/05/23	2	39.95	2	40.05	39.95	0	4,911	0.00%
2023/05/22	1	40.45	0	0.00	40.50	1	4,841	0.02%
2023/05/19	0	0.00	10	40.15	40.15	-10	4,785	-0.21%
2023/05/17	4	39.65	15	39.62	39.80	-11	4,637	-0.24%
2023/05/16	7	39.69	0	0.00	39.75	7	4,545	0.15%
2023/05/15	2	38.80	0	0.00	38.90	2	4,385	0.05%
2023/05/08	0	0.00	8	38.58	38.60	-8	4,379	-0.18%
2023/05/05	4	38.90	0	0.00	38.40	4	4,375	0.09%
2023/05/04	1	38.80	4	38.96	38.80	-3	4,338	-0.07%
2023/05/03	0	0.00	8	37.85	37.85	-8	4,181	-0.19%
2023/04/28	0	0.00	3	37.72	37.80	-3	4,273	-0.07%
2023/04/26	1	37.00	1	37.30	37.10	0	4,243	0.00%
2023/04/25	3	36.97	0	0.00	36.95	3	4,220	0.07%
2023/04/18	2	37.28	0	0.00	37.40	2	4,153	0.05%
2023/04/14	0	0.00	0	38.05	38.00	0	4,047	0.00%
2023/04/13	0	0.00	3	37.30	37.30	-3	3,959	-0.08%
2023/04/11	1	37.20	20	37.05	37.10	-19	3,792	-0.50%
2023/04/10	0	0.00	1	37.15	37.15	-1	3,765	-0.03%
2023/03/31	1	36.65	2	37.15	36.55	-1	3,645	-0.03%
2023/03/29	0	0.00	1	35.95	36.55	-1	3,540	-0.03%
2023/03/28	0	0.00	1	35.85	35.95	-1	3,482	-0.03%
2023/03/27	24	36.33	0	36.65	36.20	24	3,425	0.70%
2023/03/24	7	37.48	61.6	37.67	37.65	-54.6	3,235	-1.69%
2023/03/21	15	34.30	0	0.00	34.25	15	2,696	0.56%
2023/03/16	1	34.20	0	0.00	34.05	1	2,633	0.04%
2023/03/06	0	0.00	1	34.75	35.10	-1	2,698	-0.04%
2023/03/03	0	0.00	1	34.40	34.40	-1	2,662	-0.04%
2023/03/01	5	34.00	0	0.00	34.00	5	2,684	0.19%
2023/02/24	1	34.25	0	0.00	34.25	1	2,630	0.04%
2023/02/23	0.1	34.92	0	0.00	34.85	0.1	2,545	0.00%
2023/02/21	0.1	35.03	0	0.00	35.05	0.1	2,524	0.01%
2023/02/17	0	34.35	2	34.35	34.55	-2	2,533	-0.08%
2023/02/13	0	34.25	0	0.00	34.15	0	2,666	0.00%
2023/02/09	0	34.15	0	0.00	33.90	0	2,706	0.00%
2023/02/08	0	34.05	0	0.00	33.90	0	2,696	0.00%
2023/02/07	1.1	33.91	0	0.00	34.00	1.1	2,683	0.04%
2023/02/06	4	34.26	0	0.00	34.15	4	2,643	0.15%
2023/02/02	1	34.65	0	0.00	34.65	1	2,648	0.04%
2023/02/01	0	34.65	0	0.00	34.70	0	2,665	0.00%
2023/01/31	1	34.55	0	0.00	34.50	1	2,718	0.04%
2023/01/10	0	34.70	0	0.00	34.85	0	2,918	0.00%
2023/01/09	0	0.00	1	34.80	34.75	-1	2,948	-0.03%
2023/01/06	0	34.40	0	0.00	34.40	0	2,932	0.00%
2023/01/04	0	34.15	0	0.00	34.20	0	3,035	0.00%
2022/12/30	0	33.90	0	0.00	33.90	0	3,126	0.00%
2022/12/28	0	34.15	1	34.00	34.00	-1	3,284	-0.03%
2022/12/26	0	33.90	0	0.00	34.05	0	3,388	0.00%
2022/12/22	0	34.00	0	0.00	34.00	0	3,626	0.00%
2022/12/19	2	33.90	0	0.00	34.20	2	4,005	0.05%
2022/12/16	0	34.10	0	0.00	34.25	0	4,225	0.00%
2022/12/15	0	34.55	0	0.00	34.50	0	4,325	0.00%
2022/12/12	0	34.75	0	0.00	34.60	0	4,836	0.00%
2022/12/09	0	34.57	0	0.00	35.00	0	5,259	0.00%
2022/12/07	0	34.55	0	0.00	34.50	0	6,117	0.00%
2022/12/06	0	34.75	0	0.00	34.75	0	6,217	0.00%
2022/12/05	0	34.88	0	0.00	34.60	0	6,213	0.00%
2022/11/30	0	34.60	0	0.00	34.95	0	6,192	0.00%
2022/11/28	5	33.75	0	0.00	33.95	5	6,121	0.08%
2022/11/25	0	34.40	0	0.00	34.35	0	6,128	0.00%
2022/11/17	0	33.75	0	0.00	33.75	0	6,205	0.00%
2022/11/14	0	0.00	1	34.15	34.20	-1	6,154	-0.02%
2022/11/01	0	0.00	2	32.80	33.05	-2	6,326	-0.03%
2022/10/31	1	32.40	0	0.00	32.30	1	6,311	0.02%
2022/10/28	1	32.25	0	0.00	32.40	1	6,352	0.02%
2022/10/27	0	0.00	1	33.20	33.05	-1	6,348	-0.02%
2022/10/20	1	32.60	0	0.00	32.80	1	6,191	0.02%
2022/10/13	0.3	34.15	0	0.00	34.05	0.3	6,135	0.00%
2022/10/07	6	35.33	0	0.00	35.25	6	6,118	0.10%
2022/10/03	1	35.30	0	0.00	35.00	1	6,085	0.02%
2022/09/28	1	36.45	0	0.00	36.30	1	5,964	0.02%
2022/09/23	19	38.02	12	37.68	37.35	7	5,675	0.12%
2022/09/22	2	38.75	0	0.00	38.80	2	5,493	0.04%
2022/09/21	3	38.98	0	0.00	39.25	3	5,417	0.06%
2022/09/20	0	0.00	9	39.35	39.60	-9	5,266	-0.17%
2022/09/19	2	39.20	0	0.00	39.45	2	5,117	0.04%
2022/09/15	9	38.45	1	39.05	38.40	8	4,576	0.17%
2022/09/14	13	37.67	6	37.72	37.70	7	4,040	0.17%
2022/09/13	0	0.00	0	35.65	35.95	0	3,724	0.00%
2022/09/07	0	34.15	0	0.00	34.15	0	3,737	0.00%
2022/09/06	0	34.65	0	0.00	34.60	0	3,718	0.00%
2022/09/01	0	34.85	0	0.00	35.00	0	3,754	0.00%
2022/08/30	0	0.00	0	35.00	34.95	0	3,735	0.00%
2022/08/29	0	34.65	0	0.00	34.55	0	3,733	0.00%
2022/08/18	0	0.00	0	35.25	35.50	0	4,097	0.00%
2022/08/17	0	0.00	0.1	35.50	35.60	-0.1	4,128	0.00%
2022/08/16	0	0.00	1	35.25	35.50	-1	4,111	-0.02%
2022/08/15	1	34.85	0	0.00	34.95	1	4,082	0.02%
2022/08/12	0	35.00	24	35.20	35.20	-24	4,089	-0.59%
2022/08/11	0	34.70	0	0.00	34.75	0	4,032	0.00%
2022/08/09	0	34.60	1	34.55	34.55	-1	4,035	-0.02%
2022/08/04	1	34.66	0	0.00	34.50	1	4,021	0.03%
2022/08/03	0	35.55	1	35.40	35.75	-1	3,969	-0.02%
2022/08/02	1.1	35.71	0	35.85	35.80	1.1	3,958	0.03%
2022/08/01	40	36.00	13	35.86	36.10	27	3,941	0.68%
2022/07/29	0	0.00	18	35.45	35.45	-18	3,918	-0.46%
2022/07/28	0	0.00	2	35.38	35.30	-2	3,920	-0.05%
2022/07/27	0	0.00	4	35.36	35.35	-4	3,904	-0.10%
2022/07/26	0	35.05	2	35.25	35.20	-2	3,903	-0.05%
2022/07/25	0	0.00	0.3	35.20	35.15	-0.3	3,902	-0.01%
2022/07/21	0	35.95	0	0.00	36.15	0	3,840	0.00%
2022/07/19	0	0.00	10	36.77	36.65	-10	3,781	-0.26%
2022/07/18	0	0.00	33	36.56	36.60	-33	3,752	-0.88%
2022/07/15	1	36.00	7	36.26	36.30	-6	3,706	-0.16%
2022/07/14	0	0.00	7	36.06	36.05	-7	3,698	-0.19%
2022/07/13	5	35.50	0	0.00	35.25	5	3,643	0.14%
2022/07/12	6	34.86	1	35.40	34.90	5	3,605	0.14%
2022/07/08	1	36.05	76	36.24	36.10	-75	3,582	-2.09%
2022/07/06	0	34.96	3	35.65	34.70	-3	3,468	-0.09%
2022/07/05	0	0.00	0	35.50	35.45	0	3,482	0.00%
2022/07/01	0.1	34.63	0	0.00	34.25	0.1	3,466	0.00%
2022/06/30	0	0.00	43	35.28	35.40	-43	3,467	-1.24%
2022/06/29	0	0.00	2	35.98	35.65	-2	3,500	-0.06%
2022/06/28	5	35.60	1	35.70	35.70	4	3,479	0.11%
2022/06/24	0	0.00	0	35.45	35.45	0	3,554	0.00%
2022/06/23	0	35.03	0	35.10	35.10	0	3,521	0.00%
2022/06/22	0	34.40	0	0.00	34.45	0	3,497	0.00%
2022/06/21	0	0.00	0	34.68	34.95	0	3,511	0.00%
2022/06/20	0	34.05	0	0.00	33.75	0	3,500	0.00%
2022/06/15	0	0.00	1	35.10	35.05	-1	3,443	-0.03%
2022/05/25	0	0.00	1	34.40	34.50	-1	3,454	-0.03%
2022/04/07	0	0.00	2	35.35	34.95	-2	4,116	-0.05%
2022/04/01	0	0.00	1	35.90	35.90	-1	4,226	-0.02%
2022/03/31	2	35.65	1	35.70	35.45	1	4,354	0.02%
2022/03/30	0	0.00	1	35.45	35.30	-1	4,321	-0.02%
2022/03/29	0	34.90	0	0.00	34.60	0	4,231	0.00%
2022/03/25	0	34.90	0	0.00	34.85	0	4,247	0.00%
2022/03/24	2	34.98	0	35.15	35.05	2	4,304	0.05%
2022/03/23	0	0.00	0	35.60	35.50	0	4,354	0.00%
2022/03/22	0	0.00	0.1	35.45	35.55	-0.1	4,369	0.00%
2022/03/21	1	35.60	0	0.00	35.60	1	4,402	0.02%
2022/03/11	0	0.00	2	34.50	34.50	-2	5,019	-0.04%
2022/03/08	2	33.95	8	34.05	34.00	-6	5,077	-0.12%
2022/03/07	12	34.26	0	0.00	34.20	12	5,080	0.24%
2022/03/04	0	35.15	0	0.00	35.05	0	5,129	0.00%
2022/03/03	0	35.40	0	0.00	35.35	0	5,162	0.00%
2022/03/02	0	0.00	10	35.60	35.40	-10	5,195	-0.19%
2022/02/25	0	35.10	0	0.00	35.60	0	5,207	0.00%
2022/02/24	5	35.10	0	0.00	35.05	5	5,142	0.10%
2022/02/18	1	36.00	0	0.00	35.95	1	5,107	0.02%
2022/02/17	0	0.00	1	36.05	36.30	-1	5,115	-0.02%
2022/02/15	2	35.30	0	0.00	35.15	2	5,129	0.04%
2022/02/14	10	35.23	0	0.00	35.25	10	5,187	0.19%
2022/02/09	5	36.10	2	36.35	36.35	3	5,230	0.06%
2022/02/08	0	0.00	1	36.35	36.35	-1	5,239	-0.02%
2022/01/25	1	34.50	0	0.00	34.55	1	5,130	0.02%
2022/01/20	0	0.00	1	35.55	35.45	-1	5,107	-0.02%
2022/01/17	5	35.40	0	0.00	35.40	5	5,154	0.10%
2022/01/14	15	35.49	0	0.00	35.40	15	5,163	0.29%
2022/01/13	10	36.20	0	0.00	36.00	10	5,183	0.19%
2022/01/11	1	35.35	0	0.00	35.90	1	5,132	0.02%
2022/01/10	0	35.40	0	0.00	35.30	0	5,111	0.00%
2022/01/07	10	35.40	0	0.00	35.35	10	5,124	0.20%
2022/01/06	5	35.60	0	0.00	35.65	5	5,081	0.10%
2022/01/04	30	35.71	0	0.00	35.90	30	5,108	0.59%
2022/01/03	3	35.90	0	0.00	35.85	3	5,109	0.06%
2021/12/30	6	36.23	0	0.00	36.10	6	5,105	0.12%
2021/12/29	13	36.30	2	36.53	36.55	11	5,126	0.21%
2021/12/28	34	36.70	1	36.65	36.65	33	5,134	0.64%
2021/12/27	0	0.00	0	37.00	37.20	0	5,044	0.00%
2021/12/24	5	35.90	0	0.00	36.05	5	4,997	0.10%
2021/12/23	0	36.05	0	0.00	35.80	0	5,072	0.00%
2021/12/21	0	0.00	1	35.80	35.60	-1	5,233	-0.02%
2021/12/20	14	35.79	0	0.00	35.50	14	5,264	0.27%
2021/12/17	0	0.00	4	36.00	36.15	-4	5,281	-0.08%
2021/12/15	2	35.68	1	35.60	35.70	1	5,344	0.02%
2021/12/14	1	36.05	1	35.90	35.85	0	5,397	0.00%
2021/12/13	0	0.00	3	36.20	36.10	-3	5,381	-0.06%
2021/12/10	3	35.95	0.1	35.95	35.85	2.9	5,435	0.05%
2021/12/09	5	36.30	6.2	36.02	36.55	-1.2	5,388	-0.02%
2021/12/08	0	0.00	2	34.95	35.20	-2	5,085	-0.04%
2021/12/07	0	0.00	1.4	34.53	34.50	-1.4	4,993	-0.03%
2021/12/02	1	33.55	1	33.90	34.10	0	5,200	0.00%
2021/12/01	14	33.59	1	33.95	33.65	13	5,197	0.25%
2021/11/30	2	33.50	0	0.00	33.50	2	5,160	0.04%
2021/11/29	3	34.02	0	0.00	34.00	3	5,045	0.06%
2021/11/25	0	0.00	5	35.10	34.90	-5	5,090	-0.10%
2021/11/22	0	0.00	1	34.80	34.80	-1	5,264	-0.02%
2021/11/18	8.1	34.40	0	0.00	34.50	8.1	5,349	0.15%
2021/11/15	0	0.00	4	34.90	35.05	-4	5,536	-0.07%
2021/11/11	10	34.36	0	0.00	34.30	10	5,810	0.17%
2021/11/10	3	34.92	0	0.00	34.80	3	5,841	0.05%
2021/11/09	2	35.25	2	35.05	35.20	0	5,850	0.00%
2021/11/05	1.1	34.11	0	0.00	34.15	1.1	5,890	0.02%
2021/11/04	0.2	34.50	0	0.00	34.35	0.2	5,911	0.00%
2021/11/03	0.1	34.60	0	0.00	34.50	0.1	5,919	0.00%
2021/10/29	7	34.26	0	0.00	34.10	7	5,891	0.12%
2021/10/28	1	34.70	0	0.00	34.75	1	5,841	0.02%
2021/10/27	5.1	34.57	2	34.65	34.55	3.1	5,852	0.05%
2021/10/15	1	34.20	0	0.00	34.85	1	5,770	0.02%
2021/10/08	0.1	34.50	0	0.00	34.40	0.1	5,813	0.00%
2021/10/06	7	34.06	5	34.00	34.10	2	5,881	0.03%
2021/10/05	6	34.04	5	34.30	34.20	1	5,836	0.02%
2021/10/04	2	34.90	0	0.00	34.65	2	5,850	0.03%
2021/10/01	8	35.00	0	0.00	35.00	8	5,851	0.14%
2021/09/30	1	35.20	0	0.00	35.50	1	5,747	0.02%
2021/09/27	0	0.00	7	36.30	36.20	-7	5,592	-0.13%
2021/09/24	2	35.80	3	36.05	35.60	-1	5,567	-0.02%
2021/09/22	5.1	35.41	0	0.00	35.40	5.1	5,509	0.09%
2021/09/16	4	36.61	0	0.00	36.40	4	5,456	0.07%
2021/09/14	0	0.00	2	36.93	37.35	-2	5,544	-0.04%
2021/09/13	2	36.30	0	0.00	36.50	2	5,496	0.04%
2021/09/10	0	0.00	4	36.30	36.25	-4	5,560	-0.07%
2021/09/09	0	35.60	1	36.20	36.25	-1	5,878	-0.02%
2021/09/08	10	35.94	3	35.93	35.80	7	5,826	0.12%
2021/09/07	3	36.70	0	0.00	36.65	3	5,733	0.05%
2021/09/03	0	0.00	0	37.23	37.05	0	5,756	0.00%
2021/09/02	6	37.01	0	0.00	36.80	6	5,747	0.10%
2021/09/01	0	0.00	0	37.25	37.05	0	5,735	0.00%
2021/08/31	0	0.00	3	37.10	37.25	-3	5,739	-0.05%
2021/08/30	3.1	36.84	0	0.00	37.05	3.1	5,668	0.05%
2021/08/27	2	38.10	3	38.05	38.15	-1	5,597	-0.02%
2021/08/26	6	37.64	0	0.00	37.50	6	5,564	0.11%
2021/08/24	2	37.60	0	0.00	37.60	2	5,472	0.04%
2021/08/23	0	0.00	0	38.15	38.05	0	5,436	0.00%
2021/08/19	2	37.68	0	0.00	37.60	2	5,620	0.04%
2021/08/18	7.1	37.39	0	0.00	37.80	7.1	5,554	0.13%
2021/08/17	8	38.64	1	38.40	38.40	7	5,420	0.13%
2021/08/16	1	39.60	10	39.25	39.15	-9	5,337	-0.17%
2021/08/13	2	40.20	0	0.00	40.30	2	5,353	0.04%
2021/08/12	5	40.59	0	0.00	40.65	5	5,414	0.09%
2021/08/11	2	41.53	0	0.00	41.80	2	5,363	0.04%
2021/08/10	11	41.81	0	0.00	41.65	11	5,456	0.20%
2021/08/09	2	42.33	0	0.00	42.50	2	5,608	0.04%
2021/08/06	1	43.25	0	0.00	43.10	1	5,689	0.02%
2021/08/05	1	43.50	0	0.00	43.60	1	5,835	0.02%
2021/08/04	1	43.60	0	0.00	43.75	1	6,077	0.02%
2021/07/30	10	43.25	7	43.35	43.10	3	6,426	0.05%
2021/07/28	1	43.60	0	0.00	43.60	1	6,811	0.01%
2021/07/27	0	0.00	1	44.45	44.35	-1	6,977	-0.01%
2021/07/23	2	44.65	0	0.00	44.45	2	7,452	0.03%
2021/07/22	0	0.00	5	44.00	44.05	-5	7,643	-0.07%
2021/07/21	4	43.88	0	0.00	43.80	4	7,805	0.05%
2021/07/14	3	43.92	0	0.00	43.85	3	9,886	0.03%
2021/07/13	1	44.35	0	0.00	44.55	1	10,139	0.01%
2021/07/12	1	44.55	0	0.00	44.80	1	10,396	0.01%
2021/07/07	2	45.10	2	45.45	45.00	0	10,870	0.00%
2021/07/06	3	45.95	2	45.65	45.70	1	10,884	0.01%
2021/07/02	2	46.10	2	46.05	45.45	0	10,992	0.00%
2021/06/30	3	46.60	3	46.62	46.75	0	10,959	0.00%
2021/06/25	1	47.80	1	47.80	47.35	0	11,196	0.00%
2021/06/23	0	0.00	1	45.60	46.00	-1	11,152	-0.01%
2021/06/21	1	44.20	0	0.00	44.30	1	11,334	0.01%
2021/06/18	1	44.45	4	44.45	44.45	-3	11,309	-0.03%
2021/06/17	0	0.00	7	45.30	45.30	-7	11,002	-0.06%
2021/06/16	1	45.05	1	45.15	45.50	0	11,021	0.00%
2021/06/10	1	46.55	0	0.00	46.50	1	11,116	0.01%
2021/05/28	2	48.05	5	48.30	47.40	-3	11,297	-0.03%
2021/05/21	0	0.00	20	44.47	44.35	-20	11,218	-0.18%
2021/05/20	0	0.00	19	44.13	44.20	-19	11,167	-0.17%
2021/05/17	1	41.40	0	0.00	41.30	1	11,014	0.01%
2021/05/13	5	44.12	0	0.00	43.90	5	10,697	0.05%
2021/05/12	0	0.00	4	45.56	45.00	-4	10,559	-0.04%
2021/05/11	2	48.70	2	48.60	48.60	0	10,379	0.00%
2021/05/10	2	51.50	0	0.00	51.50	2	10,201	0.02%
2021/05/06	2	50.20	0	0.00	50.70	2	10,138	0.02%
2021/05/05	1	49.55	6	49.60	49.50	-5	9,970	-0.05%
2021/05/04	1	50.90	8	50.42	51.10	-7	9,745	-0.07%
2021/05/03	1	52.60	0	0.00	52.50	1	9,553	0.01%
2021/04/29	3	54.07	5	53.78	54.10	-2	9,387	-0.02%
2021/04/28	1	55.40	1	55.80	55.50	0	9,117	0.00%
2021/04/27	0	0.00	1	56.00	56.10	-1	9,030	-0.01%
2021/04/26	1	57.20	1	56.60	57.00	0	8,914	0.00%
2021/04/23	0	0.00	5	55.80	56.30	-5	8,784	-0.06%
2021/04/22	3	57.53	5	58.70	56.10	-2	8,588	-0.02%
2021/04/21	15	57.07	0	0.00	57.10	15	8,128	0.18%
2021/04/20	28	57.09	1	57.50	56.50	27	7,741	0.35%
2021/04/19	16	53.43	2	53.45	53.80	14	6,858	0.20%
2021/04/16	12	51.06	0	0.00	51.70	12	6,557	0.18%
2021/04/15	2	51.00	4.4	50.47	51.20	-2.4	6,355	-0.04%
2021/04/14	1	48.05	0	0.00	48.15	1	5,976	0.02%
2021/04/09	0	0.00	4	47.95	48.00	-4	6,238	-0.06%
2021/04/06	0	0.00	1	48.00	47.30	-1	6,151	-0.02%
2021/04/01	5	47.95	3	47.45	47.45	2	6,115	0.03%
2021/03/31	0.8	48.00	6	48.08	48.20	-5.2	6,045	-0.09%
2021/03/30	1	47.00	0	0.00	47.50	1	5,882	0.02%
2021/03/29	2	46.40	1	46.60	47.00	1	5,788	0.02%
2021/03/25	1	45.40	0	0.00	45.75	1	5,709	0.02%
2021/03/24	7	45.10	1	45.60	46.40	6	5,620	0.11%
2021/03/23	0	0.00	6	45.15	44.75	-6	5,436	-0.11%
2021/03/22	3	44.45	0	0.00	44.55	3	5,468	0.05%
2021/03/19	1	44.50	0	0.00	44.20	1	5,493	0.02%
2021/03/15	3	43.85	0	0.00	44.15	3	5,446	0.06%
2021/03/05	0	0.00	5	43.40	42.95	-5	5,802	-0.09%
2021/03/04	4	44.18	0	0.00	43.55	4	5,959	0.07%
2021/03/02	2	42.95	5	42.82	42.40	-3	5,874	-0.05%
2021/02/22	0	0.00	2	43.50	43.60	-2	6,028	-0.03%
2021/02/19	3	42.60	0	0.00	42.55	3	6,085	0.05%
2021/02/17	0	0.00	1	42.90	42.70	-1	6,144	-0.02%
2021/02/02	0	0.00	3	42.00	42.25	-3	6,570	-0.05%
2021/01/28	2	40.55	0	0.00	40.35	2	6,637	0.03%
2021/01/22	3	41.65	2	41.90	42.00	1	6,679	0.01%
2021/01/18	1	42.10	0	0.00	42.35	1	6,533	0.02%
2021/01/06	0	0.00	2	41.55	41.35	-2	6,075	-0.03%
2021/01/04	0	0.00	3	43.35	44.40	-3	5,711	-0.05%
2020/12/22	5	44.20	11	43.88	43.05	-6	5,733	-0.10%
2020/12/21	0	0.00	0.2	44.60	44.65	-0.2	5,756	0.00%
2020/12/17	2	45.15	2	45.30	45.50	0	5,731	0.00%
2020/12/16	0	0.00	6	45.47	45.70	-6	5,727	-0.10%
2020/12/15	5	45.20	0	0.00	44.80	5	5,641	0.09%
2020/12/14	0	0.00	2	44.50	45.15	-2	5,592	-0.04%
2020/12/11	7	44.09	0	0.00	44.35	7	5,524	0.13%
2020/12/10	2	45.00	0	0.00	44.80	2	5,539	0.04%
2020/12/09	4	45.04	3	44.98	45.30	1	5,503	0.02%
2020/12/08	7	44.93	8	45.28	45.45	-1	5,469	-0.02%
2020/12/07	0	0.00	1	43.80	43.80	-1	5,351	-0.02%
2020/12/04	0.2	43.65	0	0.00	43.70	0.2	5,386	0.00%
2020/12/03	0	0.00	1	43.30	43.30	-1	5,370	-0.02%
2020/12/02	10	43.50	1	43.55	43.20	9	5,391	0.17%
2020/12/01	1	43.45	0	0.00	43.50	1	5,425	0.02%
2020/11/27	0	0.00	1	43.00	43.20	-1	5,260	-0.02%
2020/11/18	0	0.00	3	40.80	41.05	-3	4,859	-0.06%
2020/11/17	1	40.15	0	0.00	40.35	1	4,780	0.02%
2020/11/16	0	0.00	0.2	40.10	39.95	-0.2	4,811	0.00%
2020/11/13	4	40.23	11	40.71	39.95	-7	4,820	-0.15%
2020/11/12	0	0.00	26	40.03	39.90	-26	4,745	-0.55%
2020/11/11	0	0.00	17	39.89	40.00	-17	4,888	-0.35%
2020/11/10	1	38.55	0	0.00	38.60	1	4,971	0.02%
2020/11/06	2	38.25	0	0.00	38.25	2	5,078	0.04%
2020/11/05	1	37.60	3	38.00	38.00	-2	5,174	-0.04%
2020/11/04	1	36.40	2	37.08	37.50	-1	5,080	-0.02%
2020/11/03	3	36.22	2	36.70	36.70	1	5,035	0.02%
2020/10/29	1	36.35	0	0.00	36.35	1	5,303	0.02%
2020/10/26	0	0.00	1	37.45	37.25	-1	5,348	-0.02%
2020/10/23	2	36.60	0	0.00	36.75	2	5,346	0.04%
2020/10/22	1	36.70	1	36.95	36.70	0	5,425	0.00%
2020/10/20	1	36.65	0	0.00	36.80	1	5,487	0.02%
2020/10/19	0	0.00	1	37.10	37.05	-1	5,553	-0.02%
2020/10/15	1	36.65	0	0.00	36.60	1	5,670	0.02%
2020/10/13	1.1	37.30	0	0.00	37.20	1.1	5,812	0.02%
2020/10/12	1	37.25	1	37.70	37.70	0	5,962	0.00%
2020/10/05	0	0.00	1	37.60	37.90	-1	6,147	-0.02%
2020/09/30	1	36.90	0	0.00	36.90	1	6,153	0.02%
2020/09/29	0	0.00	2	37.13	37.20	-2	6,259	-0.03%
2020/09/24	1	36.25	0	0.00	35.70	1	6,256	0.02%
2020/09/22	5	37.47	0	0.00	37.05	5	6,199	0.08%
2020/09/17	1	37.65	0	0.00	37.90	1	6,204	0.02%
2020/09/15	0	0.00	1	38.45	38.50	-1	6,224	-0.02%
2020/09/14	0	0.00	1	37.75	37.80	-1	6,212	-0.02%
2020/09/08	0	0.00	4	37.43	37.50	-4	6,182	-0.06%
2020/09/07	0	0.00	1	37.00	37.25	-1	6,152	-0.02%
2020/09/03	0	0.00	2.1	35.75	35.85	-2.1	6,096	-0.03%
2020/08/31	1	36.45	0	0.00	36.00	1	5,954	0.02%
2020/08/28	1	37.20	1	37.60	37.30	0	5,794	0.00%
2020/08/27	1	37.05	0	0.00	37.30	1	5,819	0.02%
2020/08/26	15	37.70	0	0.00	37.75	15	5,800	0.26%
2020/08/21	2	38.30	2	37.93	38.10	0	6,084	0.00%
2020/08/20	1	37.35	0	0.00	37.45	1	6,072	0.02%
2020/08/19	15	38.78	0	0.00	38.40	15	5,995	0.25%
2020/08/18	11	38.33	21	38.81	39.00	-10	5,938	-0.17%
2020/08/17	10	38.96	2	38.95	38.75	8	5,860	0.14%
2020/08/14	0	0.00	2	38.65	38.65	-2	5,618	-0.04%
2020/08/13	0	0.00	3	37.35	37.75	-3	5,386	-0.06%
2020/08/11	3	36.55	0	0.00	36.65	3	5,220	0.06%
2020/08/07	5	35.95	0	0.00	35.35	5	5,125	0.10%
2020/08/05	0	0.00	1.3	35.82	35.90	-1.3	5,015	-0.03%
2020/08/04	1	34.85	2	35.45	35.55	-1	4,923	-0.02%
2020/07/28	1	33.55	0	0.00	33.55	1	4,921	0.02%
2020/07/24	1	34.70	0	0.00	34.50	1	4,982	0.02%
2020/07/20	0	0.00	1	35.20	35.05	-1	5,070	-0.02%
2020/07/17	1	35.85	0	0.00	35.70	1	5,023	0.02%
2020/07/15	0	0.00	1	36.55	36.35	-1	4,823	-0.02%
2020/07/14	0	0.00	6	35.75	35.55	-6	4,782	-0.13%
2020/07/10	1.2	35.47	0	0.00	35.50	1.2	4,728	0.03%
2020/07/09	8	36.21	0	0.00	36.00	8	4,714	0.17%
2020/07/08	0	0.00	1	35.60	36.00	-1	4,653	-0.02%
2020/07/02	0	0.00	1	34.95	35.15	-1	4,612	-0.02%
2020/06/24	3	34.85	1	34.65	34.50	2	4,614	0.04%
2020/06/22	1	34.75	0	0.00	34.60	1	4,693	0.02%
2020/06/19	1	35.10	0	0.00	35.00	1	4,719	0.02%
2020/06/17	1	35.55	0	0.00	35.70	1	4,735	0.02%
2020/06/16	1	34.10	1	34.15	34.15	0	4,763	0.00%
2020/06/11	8	35.46	0	0.00	34.70	8	5,094	0.16%
2020/06/10	0	0.00	27	35.48	36.00	-27	5,095	-0.53%
2020/06/09	0	0.00	10	35.10	35.40	-10	5,202	-0.19%
2020/06/05	10	34.60	0	0.00	34.75	10	5,287	0.19%
2020/06/04	0	0.00	1	34.60	34.75	-1	5,291	-0.02%
2020/06/02	11	34.07	1	33.75	33.80	10	5,305	0.19%
2020/05/29	3	33.53	3	33.37	32.80	0	5,263	0.00%
2020/05/28	2	33.90	0	0.00	33.55	2	5,041	0.04%
2020/05/27	7	33.58	7	33.75	34.00	0	5,029	0.00%
2020/05/26	1	33.00	3	33.22	33.80	-2	5,065	-0.04%
2020/05/25	1	32.40	1	32.50	32.50	0	5,049	0.00%
2020/05/22	8	32.67	1	32.55	32.55	7	5,050	0.14%
2020/05/21	1	33.50	0	0.00	33.80	1	5,024	0.02%
2020/05/20	0	0.00	1	33.10	33.70	-1	5,007	-0.02%
2020/05/18	0	0.00	1	32.75	32.25	-1	4,934	-0.02%
2020/05/15	2	32.08	2	32.03	31.80	0	4,908	0.00%
2020/05/14	2	32.45	3	31.97	32.00	-1	4,866	-0.02%
2020/05/13	2	33.25	0	0.00	33.05	2	4,782	0.04%
2020/05/12	8	33.50	3	33.40	33.35	5	4,745	0.11%
2020/05/11	7	34.00	8	34.06	33.85	-1	4,722	-0.02%
2020/05/08	11	34.10	4	33.88	33.85	7	4,701	0.15%
2020/05/07	1	34.15	2	34.20	34.15	-1	4,681	-0.02%
2020/05/06	1	34.95	1	34.50	34.50	0	4,675	0.00%
2020/04/27	1	32.95	6	31.59	32.80	-5	4,385	-0.11%
2020/04/24	16	30.83	11	30.61	30.60	5	4,282	0.12%
2020/04/23	12	31.14	12	30.93	30.85	0	4,231	0.00%
2020/04/22	2	31.35	1	31.30	31.30	1	4,169	0.02%
2020/04/13	0	0.00	1	32.15	32.05	-1	3,904	-0.03%
2020/04/07	1	31.05	1	31.45	31.40	0	3,764	0.00%
2020/04/06	5	29.90	5	30.34	30.05	0	3,697	0.00%
2020/04/01	3	30.60	3	30.50	30.45	0	3,626	0.00%
2020/03/31	2	31.08	2	31.00	30.80	0	3,591	0.00%
2020/03/30	3	30.22	3	30.63	31.15	0	3,539	0.00%
2020/03/27	13	31.42	13	31.31	31.00	0	3,489	0.00%
2020/03/26	3	31.10	3	31.12	31.00	0	3,437	0.00%
2020/03/25	4	31.29	4	31.45	31.55	0	3,491	0.00%
2020/03/24	1	30.00	1	30.90	30.70	0	3,435	0.00%
2020/03/20	3	30.28	11	30.25	30.25	-8	3,357	-0.24%
2020/03/16	1	35.55	0	0.00	34.90	1	2,921	0.03%
2020/03/13	2	35.15	3	35.63	36.00	-1	2,853	-0.04%
2020/03/12	0	0.00	1	37.85	37.85	-1	2,743	-0.04%
2020/03/11	1	37.30	1	37.90	38.00	0	2,632	0.00%
2020/03/10	0	0.00	3	38.13	38.35	-3	2,580	-0.12%
2020/03/09	2	38.03	0	0.00	38.10	2	2,568	0.08%
2020/03/04	15	39.15	0	0.00	39.20	15	2,525	0.59%
2020/02/20	1	39.15	0	0.00	39.10	1	2,680	0.04%
2020/02/05	1	39.70	0	0.00	39.95	1	3,292	0.03%
2020/02/04	0	0.00	1	39.70	39.60	-1	3,293	-0.03%
2020/02/03	1	39.00	0	0.00	39.35	1	3,314	0.03%
2020/01/31	0	0.00	1	39.95	39.35	-1	3,313	-0.03%
2020/01/30	2	39.75	0	0.00	39.10	2	3,309	0.06%
2020/01/20	0	0.00	2	42.18	42.25	-2	3,203	-0.06%
2020/01/15	1	41.85	0	0.00	42.10	1	3,280	0.03%
2020/01/13	0	0.00	1	42.40	42.40	-1	3,406	-0.03%
2020/01/10	0	0.00	1	41.55	41.75	-1	3,562	-0.03%
2020/01/08	1	41.35	0	0.00	41.05	1	3,823	0.03%
2020/01/06	1	41.40	0	0.00	41.40	1	3,994	0.03%
2020/01/03	2	42.00	0	0.00	41.95	2	4,004	0.05%
2019/12/31	0	0.00	1	41.80	41.80	-1	4,073	-0.02%
2019/12/26	1	42.00	6	42.05	42.10	-5	4,186	-0.12%
2019/12/24	1	42.05	0	0.00	42.00	1	4,413	0.02%
2019/12/23	2	42.45	0	0.00	42.45	2	4,491	0.04%
2019/12/20	6	42.16	1	43.05	43.05	5	4,473	0.11%
2019/12/17	0	0.00	1	42.30	42.30	-1	4,627	-0.02%
2019/12/16	0	0.00	2	42.08	42.00	-2	4,631	-0.04%
2019/12/12	4	41.70	0	0.00	41.65	4	4,648	0.09%
2019/12/09	1	40.85	0	0.00	40.85	1	4,698	0.02%
2019/12/04	1	41.25	0	0.00	41.35	1	4,709	0.02%
2019/12/03	2	40.95	0	0.00	41.40	2	4,746	0.04%
2019/12/02	1	41.30	0	0.00	41.25	1	4,737	0.02%
2019/11/28	2	42.05	0	0.00	42.00	2	4,904	0.04%
2019/11/27	1	41.95	0	0.00	42.00	1	5,085	0.02%
2019/11/19	1	42.45	0	0.00	42.45	1	5,580	0.02%
2019/11/18	1	42.45	1	42.80	42.80	0	5,521	0.00%
2019/11/13	1	43.45	0	0.00	43.35	1	5,403	0.02%
2019/11/12	2	44.83	5	45.00	44.00	-3	5,374	-0.06%
2019/11/11	1	47.25	0	0.00	46.95	1	5,134	0.02%
2019/11/06	5	48.25	0	0.00	48.30	5	5,175	0.10%
2019/11/01	0	0.00	1	48.00	48.20	-1	5,230	-0.02%
2019/10/30	1	47.95	0	0.00	48.00	1	5,276	0.02%
2019/10/28	0	0.00	1	47.90	47.55	-1	5,312	-0.02%
2019/10/23	0	0.00	1	47.50	47.90	-1	5,337	-0.02%
2019/10/18	0	0.00	10	48.35	48.70	-10	5,261	-0.19%
2019/10/17	15	47.47	5	47.95	48.15	10	5,135	0.19%
2019/10/16	0	0.00	1	47.40	47.95	-1	5,045	-0.02%
2019/10/09	0	0.00	1	45.05	44.90	-1	4,743	-0.02%
2019/10/03	2	44.80	1	44.90	45.00	1	4,717	0.02%
2019/10/02	0	0.00	4	45.96	45.85	-4	4,638	-0.09%
2019/09/27	0	0.00	11	45.55	45.80	-11	4,558	-0.24%
2019/09/24	0	0.00	20	44.62	44.65	-20	4,339	-0.46%
2019/09/23	1	45.20	1	44.95	45.00	0	4,302	0.00%
2019/09/19	3	44.42	0	0.00	44.50	3	4,148	0.07%
2019/09/18	0	0.00	2	44.50	44.60	-2	4,143	-0.05%
2019/09/12	5	44.15	0	0.00	44.15	5	4,115	0.12%
2019/09/09	0	0.00	2	43.70	43.80	-2	4,057	-0.05%
2019/09/05	1	43.85	1	43.60	43.70	0	4,098	0.00%
2019/09/04	0	0.00	2	43.38	43.50	-2	4,089	-0.05%
2019/09/03	0	0.00	1	43.55	43.45	-1	4,087	-0.02%
2019/09/02	4	44.16	0	0.00	44.05	4	4,061	0.10%
2019/08/30	1	43.70	11	44.00	44.00	-10	3,937	-0.25%
2019/08/26	1	42.95	0	0.00	42.60	1	3,526	0.03%
2019/08/22	1	40.30	3	41.23	41.30	-2	3,183	-0.06%
2019/08/19	0	0.00	2	40.00	40.00	-2	3,198	-0.06%
2019/08/14	0	0.00	1	40.45	40.15	-1	3,248	-0.03%
2019/08/13	0	0.00	1	40.40	40.25	-1	3,256	-0.03%
2019/08/12	0	0.00	1	39.95	40.00	-1	3,229	-0.03%
2019/08/05	0	0.00	20	39.05	38.95	-20	3,269	-0.61%
2019/08/02	5	38.80	0	0.00	39.00	5	3,267	0.15%
2019/08/01	7	39.59	0	0.00	39.55	7	3,315	0.21%
2019/07/31	1	39.65	1	40.40	40.40	0	3,327	0.00%
2019/07/30	5	39.90	0	0.00	40.15	5	3,299	0.15%
2019/07/26	0	0.00	1	40.15	40.20	-1	3,318	-0.03%
2019/07/23	1	39.50	0	0.00	39.65	1	3,402	0.03%
2019/07/22	0	0.00	1	39.60	39.45	-1	3,403	-0.03%
2019/07/17	2	40.33	0	0.00	40.30	2	3,573	0.06%
2019/07/12	1	40.65	1	40.75	40.65	0	3,804	0.00%
2019/07/08	5	40.00	0	0.00	40.20	5	3,957	0.13%
2019/07/05	25	40.28	0	0.00	40.25	25	3,989	0.63%
2019/07/02	4	40.00	0	0.00	40.00	4	4,035	0.10%
2019/06/28	1	40.25	0	0.00	40.10	1	4,031	0.02%
2019/06/27	0	0.00	2	40.70	40.70	-2	4,021	-0.05%
2019/06/25	1	40.20	0	0.00	40.30	1	4,038	0.02%
2019/06/24	0	0.00	1	40.70	40.80	-1	4,043	-0.02%
2019/06/19	0	0.00	3	40.13	40.25	-3	4,059	-0.07%
2019/06/17	0	0.00	1	39.70	39.50	-1	4,040	-0.02%
2019/06/13	1	39.15	0	0.00	39.10	1	4,028	0.02%
2019/06/12	1	39.55	0	0.00	39.55	1	4,083	0.02%
2019/06/10	0	0.00	1	40.20	40.40	-1	3,992	-0.03%
2019/06/05	5	40.10	5	40.00	40.10	0	3,948	0.00%
2019/06/04	1	39.80	0	0.00	39.80	1	3,922	0.03%
2019/05/31	5	40.05	25	40.04	40.10	-20	3,899	-0.51%
2019/05/30	0	0.00	1	40.25	40.05	-1	3,877	-0.03%
2019/05/29	1	39.80	0	0.00	39.60	1	3,889	0.03%
2019/05/23	1	39.75	0	0.00	39.85	1	3,854	0.03%
2019/05/22	5	40.51	0	0.00	40.15	5	3,830	0.13%
2019/05/21	0	0.00	5	40.53	40.65	-5	3,842	-0.13%
2019/05/16	1	38.65	0	0.00	38.65	1	3,756	0.03%
2019/05/13	0	0.00	2	39.00	39.10	-2	3,689	-0.05%
2019/05/09	2	40.05	0	0.00	39.95	2	3,642	0.05%
2019/05/06	2	40.88	0	0.00	40.80	2	3,461	0.06%
2019/04/29	0	0.00	3	41.55	41.60	-3	3,305	-0.09%
2019/04/26	0	0.00	2	40.93	41.00	-2	3,252	-0.06%
2019/04/25	3	40.48	0	0.00	40.40	3	3,231	0.09%
2019/04/23	2	41.00	0	0.00	41.00	2	3,036	0.07%
2019/04/17	3	41.07	0	0.00	41.15	3	2,785	0.11%
2019/04/16	1	41.00	0	0.00	41.00	1	2,720	0.04%
2019/04/12	1	41.45	0	0.00	41.50	1	2,632	0.04%
2019/04/11	1	42.40	0	0.00	42.05	1	2,596	0.04%
2019/04/10	5	42.25	0	0.00	42.55	5	2,562	0.20%
2019/04/02	0	0.00	1	41.50	41.45	-1	2,592	-0.04%
2019/03/28	1	41.30	1	41.10	41.40	0	2,748	0.00%
2019/03/27	1	41.90	0	0.00	41.90	1	2,725	0.04%
2019/03/25	1	42.00	0	0.00	42.20	1	2,660	0.04%
2019/03/19	0	0.00	1	43.35	43.25	-1	2,627	-0.04%
2019/03/11	1	42.70	0	0.00	42.70	1	2,553	0.04%
2019/03/05	0	0.00	1	43.10	43.10	-1	2,812	-0.04%
2019/02/21	1	43.20	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	1	43.25	43.25	-1	2,753	-0.04%
2019/02/19	1	42.70	0	0.00	42.75	1	2,794	0.04%
2019/02/13	0	0.00	3	43.85	43.65	-3	3,041	-0.10%
2019/02/12	10	44.20	0	0.00	44.20	10	3,174	0.32%
2019/02/11	10	43.42	0	0.00	43.45	10	3,165	0.32%
2019/01/18	0	0.00	1	43.00	43.00	-1	3,227	-0.03%
2019/01/15	0	0.00	1	42.80	42.95	-1	3,317	-0.03%
2019/01/11	0	0.00	10	42.45	42.55	-10	3,343	-0.30%
2019/01/07	0	0.00	1	41.70	41.90	-1	3,428	-0.03%
2018/12/28	0	0.00	100	40.90	40.85	-100	3,646	-2.74%
2018/12/21	100	40.10	0	0.00	40.00	100	3,756	2.66%
2018/11/29	0	0.00	2	41.15	41.60	-2	3,692	-0.05%
2018/11/26	0	0.00	1	40.65	40.60	-1	3,671	-0.03%
2018/11/16	0	0.00	1	40.00	40.45	-1	3,768	-0.03%
2018/11/15	1	39.10	0	0.00	39.25	1	3,768	0.03%
2018/11/12	1	39.70	3	40.03	39.10	-2	3,715	-0.05%
2018/11/09	4	41.63	5	42.26	41.50	-1	3,620	-0.03%
2018/11/01	1	43.40	0	0.00	43.50	1	3,890	0.03%
2018/10/31	0	0.00	1	43.00	43.55	-1	4,011	-0.02%
2018/10/30	2	42.65	1	42.60	42.55	1	4,149	0.02%
2018/10/18	1	42.75	0	0.00	42.80	1	4,251	0.02%
2018/10/12	1	43.00	0	0.00	43.60	1	4,205	0.02%
2018/10/11	1	42.20	0	0.00	43.35	1	4,201	0.02%
2018/10/05	1	45.60	4	45.60	45.70	-3	4,128	-0.07%
2018/10/04	1	47.00	0	0.00	46.30	1	4,180	0.02%
2018/10/02	5	48.25	0	0.00	47.30	5	4,181	0.12%
2018/09/28	2	48.65	0	0.00	48.00	2	4,210	0.05%
2018/09/20	1	48.30	0	0.00	47.70	1	4,109	0.02%
2018/09/19	0	0.00	1	48.20	48.25	-1	4,106	-0.02%
2018/09/14	0	0.00	1	47.15	47.20	-1	4,064	-0.02%
2018/09/13	5	46.90	0	0.00	46.80	5	4,039	0.12%
2018/09/07	1	46.20	0	0.00	46.65	1	4,176	0.02%
2018/09/06	1	46.65	0	0.00	46.65	1	4,185	0.02%
2018/08/31	0	0.00	3	45.93	46.90	-3	4,244	-0.07%
2018/08/28	6	46.30	0	0.00	46.35	6	4,274	0.14%
2018/08/24	1	46.10	0	0.00	45.50	1	4,282	0.02%
2018/08/20	0	0.00	21	46.99	47.10	-21	4,144	-0.51%
2018/08/15	14	46.31	0	0.00	46.25	14	4,205	0.33%
2018/08/14	10	46.90	0	0.00	47.25	10	4,240	0.24%
2018/08/13	1	47.25	1	47.20	47.25	0	4,268	0.00%
2018/08/08	0	0.00	1	49.65	49.05	-1	4,280	-0.02%
2018/08/07	2	49.43	15	49.35	49.45	-13	4,302	-0.30%
2018/08/06	1	48.50	3	48.57	48.80	-2	4,227	-0.05%
2018/08/02	1	46.70	7	47.15	46.80	-6	4,066	-0.15%
2018/08/01	2	47.33	0	0.00	47.45	2	4,041	0.05%
2018/07/27	0	0.00	6	46.57	46.85	-6	3,963	-0.15%
2018/07/26	5	45.35	0	0.00	45.65	5	3,899	0.13%
2018/07/20	0	0.00	5	45.00	45.20	-5	3,940	-0.13%
2018/07/19	0	0.00	35	45.70	45.10	-35	3,922	-0.89%
2018/07/17	0	0.00	1	44.95	45.30	-1	3,917	-0.03%
2018/07/13	10	44.23	0	0.00	44.40	10	3,966	0.25%
2018/07/09	0	0.00	0.7	45.10	45.10	-0.7	3,846	-0.02%
2018/07/06	0	0.00	0.8	44.80	44.60	-0.8	3,884	-0.02%
2018/07/05	0	0.00	45	45.30	45.35	-45	3,842	-1.17%
2018/07/04	5	44.65	0	0.00	45.55	5	3,880	0.13%
2018/07/02	5	45.55	0	0.00	45.25	5	3,954	0.13%
2018/06/29	45	45.00	0	0.00	45.85	45	3,974	1.13%
2018/06/27	25	44.66	0	0.00	44.60	25	4,038	0.62%
2018/06/21	1	45.20	0	0.00	45.20	1	4,335	0.02%
2018/06/14	0	0.00	80	47.16	46.70	-80	4,342	-1.84%
2018/06/13	16	47.53	15	48.20	47.50	1	4,320	0.02%
2018/06/12	1	47.25	25	47.75	47.85	-24	4,403	-0.55%
2018/06/07	2	47.00	0	0.00	47.15	2	4,419	0.05%
2018/06/06	0	0.00	2	46.75	46.60	-2	4,452	-0.04%
2018/06/04	0	0.00	1	45.05	45.65	-1	4,400	-0.02%
2018/06/01	1	45.45	0	0.00	45.25	1	4,418	0.02%
2018/05/31	5	44.95	0	0.00	45.60	5	4,426	0.11%
2018/05/30	0	0.00	1	45.05	44.95	-1	4,338	-0.02%
2018/05/23	1	46.45	1	47.15	46.60	0	4,501	0.00%
2018/05/22	2	46.43	0	0.00	46.60	2	4,522	0.04%
2018/05/21	0	0.00	6	45.52	45.60	-6	4,511	-0.13%
2018/05/18	1	44.65	0	0.00	44.85	1	4,517	0.02%
2018/05/17	11	45.00	0	0.00	44.85	11	4,645	0.24%
2018/05/16	6	43.99	0	0.00	44.50	6	4,687	0.13%
2018/05/15	10	45.15	0	0.00	45.00	10	4,683	0.21%
2018/05/14	70	46.24	0	0.00	45.90	70	4,768	1.47%
2018/05/10	20	46.10	0	0.00	46.00	20	4,760	0.42%
2018/05/09	0	0.00	1	46.05	46.00	-1	4,766	-0.02%
2018/05/08	20	46.23	0	0.00	46.20	20	4,832	0.41%
2018/05/07	1	46.50	0	0.00	46.40	1	4,859	0.02%
2018/04/23	1	47.40	0	0.00	47.70	1	5,103	0.02%
2018/04/16	1	47.75	0	0.00	47.95	1	5,114	0.02%
2018/04/13	0	0.00	1	48.00	47.75	-1	5,192	-0.02%
2018/04/12	1	47.90	0	0.00	47.80	1	5,243	0.02%
2018/04/11	1	47.95	0.4	48.20	48.05	0.6	5,262	0.01%
2018/04/10	0	0.00	1	47.85	47.90	-1	5,278	-0.02%
2018/04/09	1	47.65	0	0.00	48.05	1	5,268	0.02%
2018/04/03	1	46.55	0	0.00	46.70	1	5,250	0.02%
2018/04/02	1	46.75	0	0.00	46.80	1	5,274	0.02%
2018/03/31	1	46.90	0	0.00	47.05	1	5,295	0.02%
2018/03/30	13	47.39	0	0.00	47.05	13	5,263	0.25%
2018/03/29	2	46.98	0	0.00	47.35	2	5,203	0.04%
2018/03/28	2	47.90	4	48.20	47.80	-2	5,071	-0.04%
2018/03/23	0.1	49.90	0	0.00	49.25	0.1	4,943	0.00%
2018/03/21	2	49.05	0	0.00	49.50	2	4,887	0.04%
2018/03/14	0	0.00	121	50.72	50.50	-121	4,772	-2.54%	大賣/鉅額交易
2018/03/13	13	49.97	0	0.00	49.95	13	4,742	0.27%
2018/03/06	0	0.00	5	49.05	49.20	-5	5,016	-0.10%
2018/03/05	110	49.46	0	0.00	49.10	110	5,177	2.12%	大買/鉅額交易
2018/02/26	0.1	50.80	0	0.00	50.50	0.1	5,222	0.00%
2018/02/12	0	0.00	1	48.75	48.95	-1	5,113	-0.02%
2018/02/09	2	47.45	0	0.00	47.40	2	5,109	0.04%
2018/02/07	0.1	49.55	6	49.80	49.10	-5.9	5,038	-0.12%
2018/02/06	6	49.50	0	0.00	49.40	6	5,004	0.12%
2018/02/05	1	50.80	0	0.00	50.90	1	5,000	0.02%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/30	1	51.10	0	0.00	51.10	1	4,856	0.02%
2018/01/29	10	51.10	0	0.00	51.60	10	4,824	0.21%
2018/01/26	1	51.50	0	0.00	51.50	1	4,775	0.02%
2018/01/23	2	51.55	0	0.00	51.70	2	4,688	0.04%
2018/01/18	0	0.00	1	53.00	52.40	-1	4,583	-0.02%
2018/01/17	1	52.60	1	52.80	52.60	0	4,528	0.00%
2018/01/16	0	0.00	8	51.60	51.80	-8	4,415	-0.18%
2018/01/15	8	51.60	1	51.60	51.60	7	4,386	0.16%
2018/01/09	2	50.95	0	0.00	51.20	2	4,257	0.05%
2018/01/05	1	51.20	0	0.00	51.50	1	4,120	0.02%