正新 (2105)-元大-和平券商分點個股進出

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

正新

(2105)

可現股當沖

股價
50.00
漲跌
▲1.10
漲幅
+2.25%
成交量
12,585張
產業
上市橡膠類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－元大-和平券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-和平券商分點個股進出
元大-和平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
2024/05/08	0	0.00	4	50.08	50.00	-4	5,159	-0.08%
2024/05/07	3	48.82	5	48.90	48.90	-2	5,000	-0.04%
2024/05/06	1	48.50	0	0.00	48.25	1	4,973	0.02%
2024/04/30	0	0.00	3	46.97	47.15	-3	4,882	-0.06%
2024/04/29	0	0.00	1	46.70	46.80	-1	4,826	-0.02%
2024/04/26	1	46.15	5	45.60	45.90	-4	4,791	-0.08%
2024/04/22	0	0.00	1	47.50	47.45	-1	4,751	-0.02%
2024/04/19	1	46.80	0	0.00	46.90	1	4,716	0.02%
2024/04/18	0	0.00	1	48.25	47.85	-1	4,626	-0.02%
2024/04/12	1	48.70	0	0.00	48.70	1	4,535	0.02%
2024/04/08	0	0.00	10	48.63	48.55	-10	4,601	-0.22%
2024/04/02	0	0.00	6	48.60	48.80	-6	4,561	-0.13%
2024/04/01	5	50.10	0	0.00	49.75	5	4,560	0.11%
2024/03/29	0	0.00	2	50.00	50.00	-2	4,566	-0.04%
2024/03/27	1	50.00	0	0.00	49.85	1	4,663	0.02%
2024/03/26	5	48.81	5	48.90	48.85	0	4,973	0.00%
2024/03/25	0	0.00	1	48.05	48.15	-1	5,384	-0.02%
2024/03/22	0	0.00	1	48.60	48.10	-1	5,850	-0.02%
2024/03/21	10	48.52	5.3	48.61	49.15	4.7	6,293	0.08%
2024/03/20	0	48.25	1	48.35	48.40	-1	6,762	-0.01%
2024/03/19	1	47.95	0	0.00	47.80	1	6,807	0.01%
2024/03/18	7.1	49.96	75	49.82	49.50	-67.9	6,858	-0.99%
2024/03/15	11	47.95	2	47.95	48.20	9	6,781	0.13%
2024/03/14	0	0.00	20	47.68	47.65	-20	6,721	-0.30%
2024/03/12	0	0.00	23	46.28	46.50	-23	6,803	-0.34%
2024/02/29	0	0.00	1	46.65	46.95	-1	7,836	-0.01%
2024/02/27	0	0.00	1	46.05	46.30	-1	7,785	-0.01%
2024/02/23	0	0.00	10	46.30	46.30	-10	7,848	-0.13%
2024/02/21	0	0.00	1	45.60	45.85	-1	7,974	-0.01%
2024/02/19	0	0.00	5	46.25	46.40	-5	8,186	-0.06%
2024/02/02	0	0.00	3	45.58	45.70	-3	8,426	-0.04%
2024/01/31	1	45.25	0	0.00	45.45	1	8,453	0.01%
2024/01/26	0	0.00	1	44.55	44.90	-1	8,578	-0.01%
2024/01/24	0	0.00	5	44.10	44.15	-5	8,603	-0.06%
2024/01/19	0	0.00	11	43.01	43.15	-11	8,706	-0.13%
2024/01/15	0	0.00	5	43.61	43.65	-5	8,670	-0.06%
2024/01/11	1	43.90	0	0.00	43.60	1	8,766	0.01%
2024/01/05	0	0.00	2	45.20	45.00	-2	8,912	-0.02%
2024/01/04	1	44.70	0	0.00	44.95	1	9,077	0.01%
2024/01/03	0	0.00	1	44.85	44.95	-1	9,315	-0.01%
2024/01/02	0	0.00	1	45.50	45.55	-1	9,284	-0.01%
2023/12/29	4	45.39	3	45.20	44.90	1	9,312	0.01%
2023/12/26	1	44.75	0	44.65	44.50	1	9,419	0.01%
2023/12/21	1	45.90	2	46.65	47.90	-1	9,287	-0.01%
2023/12/20	0	46.45	6	46.63	47.00	-6	8,874	-0.07%
2023/12/18	0	0.00	170	45.60	46.60	-170	8,068	-2.11%	大賣/鉅額交易
2023/12/12	2	46.30	0	0.00	46.30	2	7,329	0.03%
2023/12/11	10	45.30	0	0.00	45.40	10	7,273	0.14%
2023/12/04	3	45.98	0	0.00	44.70	3	7,195	0.04%
2023/12/01	2	46.80	0	0.00	46.50	2	6,918	0.03%
2023/11/30	1	46.90	0	0.00	47.05	1	6,870	0.01%
2023/11/29	0	0.00	7	47.66	47.30	-7	6,788	-0.10%
2023/11/28	0	0.00	4	47.41	47.45	-4	6,868	-0.06%
2023/11/21	0	0.00	1	45.95	46.10	-1	7,189	-0.01%
2023/11/20	3	45.70	0	0.00	45.65	3	7,140	0.04%
2023/11/16	0	0.00	5	46.84	45.90	-5	7,001	-0.07%
2023/11/15	0	0.00	4	46.24	46.55	-4	6,860	-0.06%
2023/11/14	0	0.00	2	45.75	45.50	-2	6,711	-0.03%
2023/11/13	0	0.00	1	45.05	45.65	-1	6,650	-0.02%
2023/11/08	0	0.00	1	44.75	45.00	-1	6,540	-0.02%
2023/11/07	2	44.40	0	0.00	44.95	2	6,576	0.03%
2023/11/06	7	44.78	0	0.00	44.80	7	6,523	0.11%
2023/11/03	5	43.95	8	44.18	44.30	-3	6,454	-0.05%
2023/11/02	2	44.00	4	44.11	43.75	-2	6,463	-0.03%
2023/11/01	1	44.00	3	44.05	44.00	-2	6,434	-0.03%
2023/10/31	0	0.00	1	44.40	44.15	-1	6,443	-0.02%
2023/10/30	0	0.00	5	43.75	43.75	-5	6,415	-0.08%
2023/10/27	1	44.05	1	43.95	43.95	0	6,430	0.00%
2023/10/26	0	0.00	1	44.30	43.85	-1	6,457	-0.02%
2023/10/25	2	43.53	0	0.00	44.00	2	6,407	0.03%
2023/10/24	0	0.00	0.2	42.70	43.00	-0.2	6,363	0.00%
2023/10/18	0	0.00	1	43.30	43.40	-1	6,305	-0.02%
2023/10/17	1	43.45	0	0.00	43.20	1	6,268	0.02%
2023/10/16	3	44.12	3	44.30	44.30	0	6,264	0.00%
2023/10/13	5.2	44.17	10	44.20	44.15	-4.8	6,248	-0.08%
2023/10/12	0	0.00	15	44.57	44.95	-15	6,237	-0.24%
2023/10/11	0	0.00	4	44.31	44.80	-4	6,100	-0.07%
2023/10/06	0	0.00	1	43.00	43.10	-1	5,908	-0.02%
2023/10/02	1	42.70	0	0.00	42.45	1	5,915	0.02%
2023/09/26	0.4	42.70	1	42.50	42.60	-0.6	6,043	-0.01%
2023/09/25	1	42.35	0	0.00	42.60	1	6,147	0.02%
2023/09/22	0.3	42.95	0	0.00	42.90	0.3	6,185	0.00%
2023/09/20	2.3	43.44	3	43.40	43.40	-0.7	6,069	-0.01%
2023/09/19	5	43.96	12	43.79	43.90	-7	6,058	-0.12%
2023/09/18	3	43.17	3	42.92	43.10	0	5,931	0.00%
2023/09/15	1	42.00	0	0.00	42.65	1	5,870	0.02%
2023/09/14	0	0.00	4	42.76	42.75	-4	5,794	-0.07%
2023/09/13	0	0.00	1	42.30	42.65	-1	5,816	-0.02%
2023/09/11	1	41.50	0	0.00	41.65	1	5,984	0.02%
2023/09/08	2	40.40	7	41.13	41.40	-5	5,956	-0.08%
2023/09/07	0	0.00	0.1	39.65	39.70	-0.1	5,823	0.00%
2023/09/06	0	0.00	7	39.65	39.75	-7	5,835	-0.12%
2023/09/05	0	0.00	2	40.03	40.00	-2	5,832	-0.03%
2023/09/04	2	40.10	0.5	40.16	40.10	1.5	5,843	0.03%
2023/09/01	0	0.00	3	40.40	40.45	-3	5,794	-0.05%
2023/08/31	20.1	39.90	0	0.00	39.65	20.1	5,662	0.36%
2023/08/30	1	39.70	2	40.15	39.75	-1	5,531	-0.02%
2023/08/29	6	39.29	7	39.11	39.55	-1	5,428	-0.02%
2023/08/25	2	37.25	0	0.00	37.40	2	5,640	0.04%
2023/08/22	0	0.00	1	38.05	38.05	-1	5,697	-0.02%
2023/08/21	2	37.85	0	0.00	37.95	2	5,720	0.03%
2023/08/16	5	37.43	0	0.00	37.40	5	5,862	0.09%
2023/08/15	4	37.95	0	0.00	37.95	4	5,904	0.07%
2023/08/14	2	37.95	0	0.00	37.45	2	5,955	0.03%
2023/08/11	4	38.30	2	38.10	38.40	2	5,999	0.03%
2023/08/07	2	37.05	0	0.00	37.35	2	6,091	0.03%
2023/08/04	2	37.25	0	0.00	37.15	2	6,111	0.03%
2023/08/01	3	37.80	0	0.00	37.90	3	6,041	0.05%
2023/07/25	1	38.30	0	0.00	38.50	1	6,161	0.02%
2023/07/24	0	0.00	2	38.03	38.00	-2	6,157	-0.03%
2023/07/20	3	38.05	0	0.00	38.80	3	6,193	0.05%
2023/07/19	1	38.50	1	38.40	38.40	0	6,171	0.00%
2023/07/18	1	39.25	1	39.30	39.15	0	6,127	0.00%
2023/07/12	0	0.00	1	39.85	39.70	-1	6,059	-0.02%
2023/07/11	1	39.70	2	39.50	39.75	-1	6,101	-0.02%
2023/07/10	4	40.03	0	0.00	39.45	4	6,112	0.07%
2023/07/06	1	39.30	5	39.30	39.30	-4	6,028	-0.07%
2023/07/05	8	39.06	0	0.00	38.95	8	5,979	0.13%
2023/07/04	10	39.55	0	0.00	39.20	10	5,923	0.17%
2023/07/03	4	39.70	0	0.00	39.30	4	5,856	0.07%
2023/06/30	1	40.30	6	40.73	40.15	-5	5,786	-0.09%
2023/06/28	1	40.90	0	0.00	40.75	1	5,743	0.02%
2023/06/27	1	40.70	4	41.05	40.80	-3	5,768	-0.05%
2023/06/21	1	40.90	0	0.00	41.00	1	6,390	0.02%
2023/06/20	1	41.15	0	0.00	41.05	1	6,355	0.02%
2023/06/19	6	41.38	0	0.00	41.20	6	6,291	0.10%
2023/06/16	8	41.16	8	41.58	41.15	0	6,174	0.00%
2023/06/15	2	40.45	3	41.15	40.55	-1	5,878	-0.02%
2023/06/14	5	39.90	4	40.05	40.25	1	5,792	0.02%
2023/06/12	1	39.15	0	0.00	38.85	1	5,626	0.02%
2023/06/08	0	0.00	1	38.30	38.55	-1	5,569	-0.02%
2023/06/07	2	38.85	0	0.00	38.85	2	5,560	0.04%
2023/06/02	0	0.00	2	39.00	39.10	-2	5,501	-0.04%
2023/06/01	3	38.02	1	38.25	37.85	2	5,443	0.04%
2023/05/31	1	39.00	0	0.00	39.00	1	5,339	0.02%
2023/05/30	4	39.88	0	0.00	39.80	4	4,973	0.08%
2023/05/29	2	39.58	1	39.65	39.60	1	4,950	0.02%
2023/05/26	6	39.53	0	0.00	39.50	6	4,994	0.12%
2023/05/24	1	39.35	0.4	39.80	39.80	0.6	4,942	0.01%
2023/05/23	4	40.10	0	0.00	39.95	4	4,911	0.08%
2023/05/22	0	0.00	2	40.55	40.50	-2	4,841	-0.04%
2023/05/19	0	0.00	1	40.20	40.15	-1	4,785	-0.02%
2023/05/18	0	0.00	5.1	39.90	40.00	-5.1	4,717	-0.11%
2023/05/17	1.4	39.69	2	39.75	39.80	-0.6	4,637	-0.01%
2023/05/16	2.1	39.32	2	39.58	39.75	0.1	4,545	0.00%
2023/05/10	0	0.00	5	38.70	38.70	-5	4,325	-0.12%
2023/05/04	1	38.75	0	0.00	38.80	1	4,338	0.02%
2023/05/02	0	0.00	1	37.75	37.95	-1	4,217	-0.02%
2023/04/28	0	0.00	2	37.80	37.80	-2	4,273	-0.05%
2023/04/21	2	37.00	0	0.00	36.90	2	4,181	0.05%
2023/04/14	0	0.00	5	37.70	38.00	-5	4,047	-0.12%
2023/04/12	0	0.00	3	37.78	37.75	-3	3,885	-0.08%
2023/04/11	1	37.15	0	0.00	37.10	1	3,792	0.03%
2023/04/10	0	0.00	3	37.25	37.15	-3	3,765	-0.08%
2023/04/07	0	0.00	1	36.70	36.80	-1	3,711	-0.03%
2023/03/31	4	36.86	4	37.08	36.55	0	3,645	0.00%
2023/03/29	0	0.00	1.1	36.49	36.55	-1.1	3,540	-0.03%
2023/03/27	12.1	36.97	2	36.63	36.20	10.1	3,425	0.29%
2023/03/24	11	37.80	7	38.09	37.65	4	3,235	0.12%
2023/03/16	1	34.00	0	0.00	34.05	1	2,633	0.04%
2023/03/13	2	34.20	2	34.65	34.65	0	2,609	0.00%
2023/03/10	2	34.40	0	0.00	34.40	2	2,630	0.08%
2023/03/09	0	0.00	2	34.60	34.60	-2	2,642	-0.08%
2023/03/06	0	0.00	7	34.96	35.10	-7	2,698	-0.26%
2023/03/01	2	34.30	0	0.00	34.00	2	2,684	0.07%
2023/02/22	0	0.00	3	34.62	34.60	-3	2,526	-0.12%
2023/02/21	0	0.00	6	35.02	35.05	-6	2,524	-0.24%
2023/02/06	2	34.35	0	0.00	34.15	2	2,643	0.08%
2023/01/31	0	0.00	3	35.00	34.50	-3	2,718	-0.11%
2023/01/30	2	34.35	0	0.00	34.90	2	2,683	0.07%
2023/01/09	0	0.00	2	35.00	34.75	-2	2,948	-0.07%
2023/01/06	0	0.00	0	34.55	34.40	0	2,932	0.00%
2023/01/05	0	0.00	0.4	34.40	34.45	-0.4	3,003	-0.01%
2023/01/03	1	33.50	0.1	34.15	34.10	0.9	3,114	0.03%
2022/12/26	0	0.00	1	33.95	34.05	-1	3,388	-0.03%
2022/12/20	1	33.70	0	33.80	33.70	1	3,853	0.02%
2022/12/19	0	0.00	1	34.10	34.20	-1	4,005	-0.02%
2022/12/16	2	34.10	0	0.00	34.25	2	4,225	0.05%
2022/12/05	1	35.05	0	0.00	34.60	1	6,213	0.02%
2022/12/01	0	0.00	2	35.15	34.55	-2	6,223	-0.03%
2022/11/28	0	0.00	2	34.05	33.95	-2	6,121	-0.03%
2022/11/15	0	0.00	5	33.90	34.45	-5	6,180	-0.08%
2022/11/11	0	0.00	2	33.35	33.35	-2	6,101	-0.03%
2022/11/09	5	33.45	0	0.00	33.45	5	6,120	0.08%
2022/11/07	3	33.45	14	33.53	33.60	-11	6,252	-0.18%
2022/11/01	0	0.00	4	33.15	33.05	-4	6,326	-0.06%
2022/10/31	4	32.55	0	0.00	32.30	4	6,311	0.06%
2022/10/14	2	34.40	0	0.00	34.10	2	6,106	0.03%
2022/10/06	1	35.70	0	0.00	35.80	1	6,159	0.02%
2022/10/03	0	0.00	0.4	35.10	35.00	-0.4	6,085	-0.01%
2022/09/30	10	35.70	0	0.00	35.70	10	6,141	0.16%
2022/09/27	0	0.00	4	36.85	37.05	-4	5,867	-0.07%
2022/09/26	10	37.25	2	37.35	36.95	8	5,802	0.14%
2022/09/22	2	38.43	3	38.88	38.80	-1	5,493	-0.02%
2022/09/21	0	0.00	0.2	39.60	39.25	-0.2	5,417	0.00%
2022/09/20	0	0.00	3	39.60	39.60	-3	5,266	-0.06%
2022/09/19	0.2	39.23	3	39.18	39.45	-2.8	5,117	-0.06%
2022/09/16	3.2	38.57	13	39.12	39.50	-9.8	4,957	-0.20%
2022/09/15	3.2	38.44	4	38.80	38.40	-0.8	4,576	-0.02%
2022/09/14	1	37.90	7	37.01	37.70	-6	4,040	-0.15%
2022/09/13	0	0.00	1	35.80	35.95	-1	3,724	-0.03%
2022/09/07	1	34.10	0	0.00	34.15	1	3,737	0.03%
2022/08/31	1	35.45	0	0.00	35.45	1	3,747	0.03%
2022/08/16	4	35.14	0	0.00	35.50	4	4,111	0.10%
2022/08/12	0	0.00	2	35.20	35.20	-2	4,089	-0.05%
2022/08/10	2	34.35	0	0.00	34.50	2	4,014	0.05%
2022/07/22	1	35.50	0	0.00	35.60	1	3,851	0.03%
2022/07/20	0	0.00	2	35.85	35.80	-2	3,799	-0.05%
2022/07/14	2	36.15	0	0.00	36.05	2	3,698	0.05%
2022/07/12	2	35.05	2	34.85	34.90	0	3,605	0.00%
2022/07/08	0	0.00	4	35.85	36.10	-4	3,582	-0.11%
2022/07/06	0	0.00	2	35.20	34.70	-2	3,468	-0.06%
2022/07/05	0	0.00	2.8	35.37	35.45	-2.8	3,482	-0.08%
2022/07/04	0	0.00	3	35.00	34.80	-3	3,437	-0.09%
2022/06/30	0	0.00	2	35.35	35.40	-2	3,467	-0.06%
2022/06/28	2	35.75	0	0.00	35.70	2	3,479	0.06%
2022/06/24	0	0.00	1	35.50	35.45	-1	3,554	-0.03%
2022/06/21	0	0.00	0.1	34.66	34.95	-0.1	3,511	0.00%
2022/06/20	0	0.00	20	33.83	33.75	-20	3,500	-0.57%
2022/06/09	0	0.00	2	35.65	35.75	-2	3,502	-0.06%
2022/05/31	2	34.75	5	34.96	35.55	-3	3,606	-0.08%
2022/05/30	2	35.20	2	35.28	35.30	0	3,395	0.00%
2022/05/23	2	33.95	0	0.00	33.95	2	3,506	0.06%
2022/05/17	0	0.00	6	34.15	34.30	-6	3,494	-0.17%
2022/05/11	2	32.85	3	33.08	33.00	-1	3,504	-0.03%
2022/05/10	4	33.00	2	33.15	33.25	2	3,543	0.06%
2022/05/09	2	33.25	2	33.50	33.45	0	3,561	0.00%
2022/05/06	3	33.63	0	0.00	33.70	3	3,626	0.08%
2022/05/05	2	34.05	4	34.20	34.30	-2	3,729	-0.05%
2022/05/03	0	0.00	2	34.00	33.70	-2	3,818	-0.05%
2022/04/27	2	33.50	10	33.35	33.40	-8	3,860	-0.21%
2022/04/26	0	0.00	3	33.95	33.95	-3	3,837	-0.08%
2022/04/25	4	33.90	18	33.79	33.80	-14	3,857	-0.36%
2022/04/14	3	34.85	0	0.00	34.75	3	3,966	0.08%
2022/04/13	0	0.00	6.4	34.73	34.80	-6.4	4,006	-0.16%
2022/04/07	0	0.00	7	35.35	34.95	-7	4,116	-0.17%
2022/04/06	14	35.47	7	35.40	35.65	7	4,126	0.17%
2022/04/01	13	35.87	1	35.90	35.90	12	4,226	0.28%
2022/03/31	0	0.00	3	35.65	35.45	-3	4,354	-0.07%
2022/03/24	0	0.00	2	35.00	35.05	-2	4,304	-0.05%
2022/03/18	1	35.00	0	0.00	35.00	1	4,448	0.02%
2022/03/16	0	0.00	1	34.50	34.85	-1	4,587	-0.02%
2022/03/14	0	0.00	1	35.00	35.05	-1	4,982	-0.02%
2022/03/10	3	34.65	0	0.00	34.80	3	5,074	0.06%
2022/03/08	0	0.00	2	33.80	34.00	-2	5,077	-0.04%
2022/03/07	2	34.20	0	0.00	34.20	2	5,080	0.04%
2022/03/03	2	35.35	0	0.00	35.35	2	5,162	0.04%
2022/03/01	0	0.00	2	35.50	35.65	-2	5,198	-0.04%
2022/02/24	0.1	35.20	5	35.15	35.05	-5	5,142	-0.10%
2022/02/21	5	36.20	20	36.10	36.40	-15	5,111	-0.29%
2022/02/14	0	0.00	1	35.30	35.25	-1	5,187	-0.02%
2022/02/09	0	0.00	1	36.30	36.35	-1	5,230	-0.02%
2022/01/14	5	35.50	0	0.00	35.40	5	5,163	0.10%
2022/01/13	0	0.00	0	36.25	36.00	0	5,183	0.00%
2022/01/12	0	0.00	2.1	35.95	36.00	-2.1	5,146	-0.04%
2022/01/11	0	0.00	0.6	35.78	35.90	-0.6	5,132	-0.01%
2022/01/10	0	0.00	11.8	35.42	35.30	-11.8	5,111	-0.23%
2022/01/07	0.1	35.60	3.8	35.50	35.35	-3.7	5,124	-0.07%
2022/01/05	4	35.80	0	0.00	35.75	4	5,096	0.08%
2022/01/04	0	0.00	1.1	35.72	35.90	-1.1	5,108	-0.02%
2021/12/30	1	36.30	0	0.00	36.10	1	5,105	0.02%
2021/12/28	0	0.00	10	36.88	36.65	-10	5,134	-0.19%
2021/12/27	1	37.15	14.1	37.05	37.20	-13.1	5,044	-0.26%
2021/12/24	0	0.00	1	36.05	36.05	-1	4,997	-0.02%
2021/12/23	0	0.00	0.1	36.05	35.80	-0.1	5,072	0.00%
2021/12/22	0	0.00	0	35.95	35.90	0	5,202	0.00%
2021/12/21	0	0.00	6	35.70	35.60	-6	5,233	-0.11%
2021/12/17	0	0.00	0	35.95	36.15	0	5,281	0.00%
2021/12/16	9	35.52	0	0.00	35.55	9	5,262	0.17%
2021/12/15	2	35.60	0	0.00	35.70	2	5,344	0.04%
2021/12/14	4	36.03	3	36.00	35.85	1	5,397	0.02%
2021/12/13	15	36.11	2	36.15	36.10	13	5,381	0.24%
2021/12/09	12	36.37	4.1	36.20	36.55	7.9	5,388	0.15%
2021/12/08	0	0.00	0	35.05	35.20	0	5,085	0.00%
2021/12/07	2	34.50	0	0.00	34.50	2	4,993	0.04%
2021/12/06	0	0.00	5	34.45	34.85	-5	5,066	-0.10%
2021/12/03	0	0.00	0	34.25	34.05	0	5,181	0.00%
2021/12/02	1	33.95	0.1	33.98	34.10	0.9	5,200	0.02%
2021/12/01	5	33.65	0	0.00	33.65	5	5,197	0.10%
2021/11/30	7	34.00	0	34.35	33.50	7	5,160	0.14%
2021/11/29	0	0.00	0.9	34.17	34.00	-0.9	5,045	-0.02%
2021/11/25	1	34.95	0	35.05	34.90	1	5,090	0.02%
2021/11/23	0	0.00	0	34.65	34.50	0	5,182	0.00%
2021/11/22	0	0.00	0	34.80	34.80	0	5,264	0.00%
2021/11/19	1	34.50	1	34.30	34.30	0	5,307	0.00%
2021/11/18	2	34.40	0	0.00	34.50	2	5,349	0.04%
2021/11/15	0	0.00	1	35.00	35.05	-1	5,536	-0.02%
2021/11/11	1	34.55	0	0.00	34.30	1	5,810	0.02%
2021/11/10	3	34.87	0	0.00	34.80	3	5,841	0.05%
2021/11/09	0	0.00	10	35.30	35.20	-10	5,850	-0.17%
2021/11/04	10	34.30	1	34.55	34.35	9	5,911	0.15%
2021/11/03	1	34.40	0	0.00	34.50	1	5,919	0.02%
2021/11/02	0	0.00	1	34.35	34.50	-1	5,933	-0.02%
2021/10/19	1	34.85	0	0.00	34.90	1	5,772	0.02%
2021/10/15	2	34.85	2	34.20	34.85	0	5,770	0.00%
2021/10/12	0	0.00	1	34.00	33.95	-1	5,830	-0.02%
2021/10/07	0	0.00	1	34.85	34.90	-1	5,867	-0.02%
2021/10/05	1	34.15	0	0.00	34.20	1	5,836	0.02%
2021/10/04	0	0.00	4	34.73	34.65	-4	5,850	-0.07%
2021/10/01	0	0.00	0	35.10	35.00	0	5,851	0.00%
2021/09/30	1	35.65	0	0.00	35.50	1	5,747	0.02%
2021/09/29	7	35.24	0	0.00	35.25	7	5,680	0.12%
2021/09/27	0	0.00	7.2	36.24	36.20	-7.2	5,592	-0.13%
2021/09/24	3	35.85	0	0.00	35.60	3	5,567	0.05%
2021/09/23	2	35.55	0	0.00	35.60	2	5,511	0.04%
2021/09/22	10	35.40	0	0.00	35.40	10	5,509	0.18%
2021/09/08	7	35.89	0	0.00	35.80	7	5,826	0.12%
2021/09/07	1	36.85	0	0.00	36.65	1	5,733	0.02%
2021/09/03	1	36.95	0	0.00	37.05	1	5,756	0.02%
2021/09/02	2	37.18	0	0.00	36.80	2	5,747	0.03%
2021/08/30	0.1	36.95	0	0.00	37.05	0.1	5,668	0.00%
2021/08/27	1	38.20	0	0.00	38.15	1	5,597	0.02%
2021/08/26	1	37.65	0	0.00	37.50	1	5,564	0.02%
2021/08/24	171	38.28	0	0.00	37.60	171	5,472	3.12%	大買/鉅額交易
2021/08/20	1	37.55	1	38.15	37.55	0	5,522	0.00%
2021/08/19	1	37.70	0	0.00	37.60	1	5,620	0.02%
2021/08/18	4	37.24	0	0.00	37.80	4	5,554	0.07%
2021/08/17	2.1	38.83	0	0.00	38.40	2.1	5,420	0.04%
2021/08/12	3	40.92	2	40.73	40.65	1	5,414	0.02%
2021/08/11	1	41.50	0	0.00	41.80	1	5,363	0.02%
2021/08/10	1	41.60	0	0.00	41.65	1	5,456	0.02%
2021/08/09	3	42.57	0	0.00	42.50	3	5,608	0.05%
2021/08/06	4	43.23	0	0.00	43.10	4	5,689	0.07%
2021/08/05	1	43.55	0	0.00	43.60	1	5,835	0.02%
2021/07/30	10	43.15	0	0.00	43.10	10	6,426	0.16%
2021/07/27	0	0.00	5	44.50	44.35	-5	6,977	-0.07%
2021/07/23	0	0.00	5	44.40	44.45	-5	7,452	-0.07%
2021/07/20	7	43.99	0	0.00	43.85	7	7,942	0.09%
2021/07/14	1	43.85	0	0.00	43.85	1	9,886	0.01%
2021/07/12	0	0.00	4	44.60	44.80	-4	10,396	-0.04%
2021/07/06	1	45.60	0	0.00	45.70	1	10,884	0.01%
2021/07/05	0	0.00	2	45.65	46.00	-2	10,972	-0.02%
2021/07/02	1	45.40	0	0.00	45.45	1	10,992	0.01%
2021/07/01	1	46.35	0	0.00	46.30	1	10,943	0.01%
2021/06/30	5	46.54	0	0.00	46.75	5	10,959	0.05%
2021/06/25	2	47.68	1	47.70	47.35	1	11,196	0.01%
2021/06/24	0	0.00	2	47.60	47.45	-2	11,235	-0.02%
2021/06/23	1	46.05	3	45.65	46.00	-2	11,152	-0.02%
2021/06/22	0	0.00	2	45.15	44.95	-2	11,173	-0.02%
2021/06/21	2	44.73	0.1	44.50	44.30	1.9	11,334	0.02%
2021/06/18	0	0.00	40	44.50	44.45	-40	11,309	-0.35%
2021/06/17	1	45.15	0	0.00	45.30	1	11,002	0.01%
2021/06/16	0	0.00	2	45.10	45.50	-2	11,021	-0.02%
2021/06/15	1	45.80	5	45.50	45.65	-4	11,061	-0.04%
2021/06/11	0	0.00	0.7	46.80	46.35	-0.7	11,112	-0.01%
2021/06/10	1	46.80	11.3	46.57	46.50	-10.3	11,116	-0.09%
2021/06/09	4	46.70	0	0.00	47.00	4	11,095	0.04%
2021/06/07	1.9	46.76	28	46.31	46.40	-26.2	11,102	-0.24%
2021/06/03	1	48.05	0	0.00	48.00	1	11,101	0.01%
2021/06/02	1	48.40	5	47.72	48.20	-4	11,144	-0.04%
2021/05/31	0	0.00	1	46.70	46.65	-1	11,201	-0.01%
2021/05/28	3	48.03	4	47.90	47.40	-1	11,297	-0.01%
2021/05/27	1	46.50	0	0.00	47.15	1	11,207	0.01%
2021/05/25	1	46.25	1	46.50	46.30	0	11,152	0.00%
2021/05/20	1	44.25	1	44.50	44.20	0	11,167	0.00%
2021/05/19	5	43.70	0	0.00	43.55	5	11,092	0.05%
2021/05/18	2	43.55	0	0.00	43.75	2	11,075	0.02%
2021/05/17	4	41.70	0	0.00	41.30	4	11,014	0.04%
2021/05/14	5	43.60	0	0.00	44.35	5	10,811	0.05%
2021/05/13	7	43.24	2	44.30	43.90	5	10,697	0.05%
2021/05/12	10	46.34	2	47.60	45.00	8	10,559	0.08%
2021/05/11	3	48.77	3	49.40	48.60	0	10,379	0.00%
2021/05/10	1	51.30	0.3	51.30	51.50	0.7	10,201	0.01%
2021/05/07	1	50.70	0	0.00	51.00	1	10,178	0.01%
2021/05/06	0	0.00	18	50.08	50.70	-18	10,138	-0.18%
2021/05/05	6.1	50.27	2	50.30	49.50	4.1	9,970	0.04%
2021/05/04	10	52.64	11.2	51.92	51.10	-1.2	9,745	-0.01%
2021/05/03	21	53.19	23	52.92	52.50	-2	9,553	-0.02%
2021/04/29	3	53.90	13	54.81	54.10	-10	9,387	-0.11%
2021/04/28	2	55.25	1	56.10	55.50	1	9,117	0.01%
2021/04/27	20	56.03	4	56.88	56.10	16	9,030	0.18%
2021/04/26	14	56.90	2	56.80	57.00	12	8,914	0.13%
2021/04/23	8	55.43	9	55.68	56.30	-1	8,784	-0.01%
2021/04/22	27	56.70	16	57.13	56.10	11	8,588	0.13%
2021/04/21	42	56.73	18	57.12	57.10	24	8,128	0.30%
2021/04/20	60	57.16	63	56.67	56.50	-3	7,741	-0.04%
2021/04/19	9	53.73	3	53.87	53.80	6	6,858	0.09%
2021/04/16	3	51.17	3	51.50	51.70	0	6,557	0.00%
2021/04/15	21	51.28	26	51.15	51.20	-5	6,355	-0.08%
2021/04/14	3	47.90	48	47.50	48.15	-45	5,976	-0.75%
2021/04/12	3	48.10	1.9	48.07	47.80	1.1	6,202	0.02%
2021/04/09	0	0.00	3	48.08	48.00	-3	6,238	-0.05%
2021/04/08	0	0.00	2	47.00	46.95	-2	6,166	-0.03%
2021/04/07	1	47.10	0	0.00	47.30	1	6,163	0.02%
2021/04/06	5	47.52	1	47.40	47.30	4	6,151	0.07%
2021/04/01	3.1	47.50	0	0.00	47.45	3.1	6,115	0.05%
2021/03/31	2	47.98	26	48.03	48.20	-24	6,045	-0.40%
2021/03/30	108	46.60	2	47.30	47.50	106	5,882	1.80%	大買/鉅額交易
2021/03/29	0	0.00	4	46.35	47.00	-4	5,788	-0.07%
2021/03/26	0	0.00	1	46.00	45.45	-1	5,754	-0.02%
2021/03/25	8	45.39	8	45.48	45.75	0	5,709	0.00%
2021/03/24	3	45.83	0	0.00	46.40	3	5,620	0.05%
2021/03/23	3	44.90	0	0.00	44.75	3	5,436	0.06%
2021/03/19	2	44.05	0	0.00	44.20	2	5,493	0.04%
2021/03/17	1	44.15	18	44.52	44.70	-17	5,413	-0.31%
2021/03/16	1	43.90	0	0.00	44.05	1	5,370	0.02%
2021/03/15	0	0.00	1	44.00	44.15	-1	5,446	-0.02%
2021/03/11	2	43.85	25	44.00	43.85	-23	5,662	-0.41%
2021/03/09	0	0.00	1	43.85	43.60	-1	5,722	-0.02%
2021/03/05	1	43.20	1	43.35	42.95	0	5,802	0.00%
2021/03/03	0	0.00	12	44.00	43.85	-12	5,920	-0.20%
2021/03/02	12	42.90	0	0.00	42.40	12	5,874	0.20%
2021/02/26	19.1	42.94	5	42.88	43.15	14.1	5,890	0.24%
2021/02/25	0	44.30	10	44.70	44.45	-10	5,794	-0.17%
2021/02/24	6	44.87	0	0.00	44.40	6	5,882	0.10%
2021/02/23	1	44.45	1	44.40	44.65	0	6,035	0.00%
2021/02/22	1	42.85	0	0.00	43.60	1	6,028	0.02%
2021/02/19	2	42.43	1	42.35	42.55	1	6,085	0.02%
2021/02/18	0	43.45	0	0.00	43.30	0	6,145	0.00%
2021/02/17	8	42.70	0	0.00	42.70	8	6,144	0.13%
2021/02/04	0	41.90	0	0.00	41.65	0	6,367	0.00%
2021/01/29	0	40.50	0	0.00	39.95	0	6,608	0.00%
2021/01/28	0	40.40	0	0.00	40.35	0	6,637	0.00%
2021/01/26	0	41.70	5	41.65	41.50	-5	6,678	-0.07%
2021/01/22	0	41.60	0	0.00	42.00	0	6,679	0.00%
2021/01/21	1	41.85	0	0.00	41.70	1	6,672	0.02%
2021/01/20	24	41.74	0.4	41.80	41.60	23.6	6,659	0.35%
2021/01/19	0	42.50	6	42.70	43.20	-6	6,574	-0.09%
2021/01/18	0	42.40	0	0.00	42.35	0	6,533	0.00%
2021/01/15	1	43.00	3.8	43.01	43.05	-2.8	6,497	-0.04%
2021/01/14	0.1	43.07	0	0.00	43.10	0.1	6,468	0.00%
2021/01/13	1	43.25	0	0.00	43.30	1	6,412	0.02%
2021/01/12	0	43.45	50	43.26	43.05	-50	6,351	-0.79%
2021/01/11	0	43.15	1	43.35	43.55	-1	6,308	-0.02%
2021/01/08	0	0.00	10	43.45	43.60	-10	6,269	-0.16%
2021/01/07	0.1	42.58	8	42.66	42.85	-7.9	6,170	-0.13%
2021/01/06	16	42.10	35	41.24	41.35	-19	6,075	-0.31%
2021/01/05	3	43.15	0	0.00	42.80	3	5,880	0.05%
2021/01/04	8	43.13	3	43.77	44.40	5	5,711	0.09%
2020/12/30	0	0.00	1	44.00	44.10	-1	5,627	-0.02%
2020/12/29	0	0.00	1	43.30	43.35	-1	5,619	-0.02%
2020/12/28	1	43.45	0	0.00	43.60	1	5,671	0.02%
2020/12/25	2	43.50	0	0.00	43.55	2	5,672	0.04%
2020/12/24	1	43.35	0	0.00	43.50	1	5,697	0.02%
2020/12/23	0	0.00	3	43.35	43.35	-3	5,735	-0.05%
2020/12/22	37	43.26	2	43.80	43.05	35	5,733	0.61%
2020/12/21	1	44.00	16	44.84	44.65	-15	5,756	-0.26%
2020/12/18	2	45.18	0	0.00	45.10	2	5,733	0.03%
2020/12/16	10	45.70	1	45.50	45.70	9	5,727	0.16%
2020/12/10	0	0.00	1	45.05	44.80	-1	5,539	-0.02%
2020/12/09	3	45.23	0	0.00	45.30	3	5,503	0.05%
2020/12/08	8	45.43	6	44.25	45.45	2	5,469	0.04%
2020/12/04	0	0.00	151	43.70	43.70	-151	5,386	-2.80%	大賣/鉅額交易
2020/12/03	0.1	43.25	0	0.00	43.30	0.1	5,370	0.00%
2020/12/02	0	0.00	1	43.55	43.20	-1	5,391	-0.02%
2020/12/01	0	0.00	2	42.70	43.50	-2	5,425	-0.04%
2020/11/30	1	43.20	1	43.10	42.50	0	5,374	0.00%
2020/11/27	0	0.00	2	43.20	43.20	-2	5,260	-0.04%
2020/11/26	6	43.28	2	43.30	43.20	4	5,288	0.08%
2020/11/25	0	0.00	1	43.15	43.00	-1	5,393	-0.02%
2020/11/24	0.1	42.75	1	42.75	42.75	-0.9	5,366	-0.02%
2020/11/23	7	43.30	5	43.45	43.30	2	5,316	0.04%
2020/11/20	5	42.30	11	42.96	43.25	-6	5,180	-0.12%
2020/11/19	2	41.65	2	41.65	41.80	0	4,947	0.00%
2020/11/18	0	0.00	3	41.12	41.05	-3	4,859	-0.06%
2020/11/13	9.5	41.04	4	40.70	39.95	5.5	4,820	0.11%
2020/11/12	5	39.40	2	40.00	39.90	3	4,745	0.06%
2020/11/11	5	39.65	2	39.63	40.00	3	4,888	0.06%
2020/11/09	0	0.00	1	38.65	38.60	-1	5,060	-0.02%
2020/11/06	0	0.00	2	38.30	38.25	-2	5,078	-0.04%
2020/11/05	0	0.00	2	38.05	38.00	-2	5,174	-0.04%
2020/11/04	0	0.00	1	37.20	37.50	-1	5,080	-0.02%
2020/11/03	0	0.00	9.5	36.09	36.70	-9.5	5,035	-0.19%
2020/10/29	2	36.30	2	36.38	36.35	0	5,303	0.00%
2020/10/28	0	0.00	1	37.10	37.10	-1	5,346	-0.02%
2020/10/27	0	0.00	1	37.45	37.45	-1	5,352	-0.02%
2020/10/26	0	0.00	1	37.25	37.25	-1	5,348	-0.02%
2020/10/14	0.1	37.10	0	0.00	37.10	0.1	5,719	0.00%
2020/09/25	0	0.00	2	36.00	36.00	-2	6,273	-0.03%
2020/09/17	0	0.00	5	38.12	37.90	-5	6,204	-0.08%
2020/09/15	7	38.51	0	0.00	38.50	7	6,224	0.11%
2020/09/14	0	0.00	6	37.80	37.80	-6	6,212	-0.10%
2020/09/11	2	37.60	0	0.00	37.90	2	6,237	0.03%
2020/09/09	0	0.00	4	37.96	38.45	-4	6,266	-0.06%
2020/09/08	5	37.46	0	0.00	37.50	5	6,182	0.08%
2020/09/07	0	0.00	4	36.81	37.25	-4	6,152	-0.07%
2020/09/04	3	35.97	0	0.00	36.10	3	6,136	0.05%
2020/09/03	0	0.00	8	35.70	35.85	-8	6,096	-0.13%
2020/09/02	3	35.70	0	0.00	35.90	3	6,043	0.05%
2020/09/01	3	36.32	0	0.00	36.40	3	6,018	0.05%
2020/08/31	0	0.00	5	37.00	36.00	-5	5,954	-0.08%
2020/08/28	0.1	37.50	0	0.00	37.30	0.1	5,794	0.00%
2020/08/25	0	0.00	1	37.80	37.65	-1	5,843	-0.02%
2020/08/20	4	37.60	0	0.00	37.45	4	6,072	0.07%
2020/08/18	1	38.80	3	38.43	39.00	-2	5,938	-0.03%
2020/08/17	5	39.05	1	38.85	38.75	4	5,860	0.07%
2020/08/14	10	38.04	0	0.00	38.65	10	5,618	0.18%
2020/08/13	0	0.00	2	37.28	37.75	-2	5,386	-0.04%
2020/08/11	0	0.00	1	36.90	36.65	-1	5,220	-0.02%
2020/08/06	1	36.40	2	35.90	36.40	-1	5,117	-0.02%
2020/07/31	6	34.27	5	34.10	33.95	1	4,787	0.02%
2020/07/27	0	0.00	4	34.05	34.00	-4	4,975	-0.08%
2020/07/24	1.1	34.55	5	34.40	34.50	-3.9	4,982	-0.08%
2020/07/22	0	0.00	3	35.53	35.65	-3	5,096	-0.06%
2020/07/21	2	35.45	0	0.00	35.55	2	5,052	0.04%
2020/07/17	1	36.00	0	0.00	35.70	1	5,023	0.02%
2020/07/16	5	37.20	6	37.10	37.00	-1	4,973	-0.02%
2020/07/15	0	0.00	2	36.58	36.35	-2	4,823	-0.04%
2020/07/13	1	35.90	0	0.00	35.55	1	4,758	0.02%
2020/07/10	0	0.00	1	35.45	35.50	-1	4,728	-0.02%
2020/07/09	1	36.00	2	36.20	36.00	-1	4,714	-0.02%
2020/07/08	2	36.10	5	35.94	36.00	-3	4,653	-0.06%
2020/07/07	0	0.00	4	35.15	35.15	-4	4,545	-0.09%
2020/07/03	0	0.00	4	34.95	34.95	-4	4,557	-0.09%
2020/07/01	0	0.00	8	33.83	33.90	-8	4,589	-0.17%
2020/06/30	1	33.95	0	0.00	33.75	1	4,590	0.02%
2020/06/24	1	34.50	0	0.00	34.50	1	4,614	0.02%
2020/06/23	5	34.80	5	34.70	34.70	0	4,680	0.00%
2020/06/22	1	34.60	1	34.70	34.60	0	4,693	0.00%
2020/06/18	6	35.22	1	35.10	35.10	5	4,715	0.11%
2020/06/17	3	35.77	2	35.80	35.70	1	4,735	0.02%
2020/06/12	1	34.40	29	33.82	34.45	-28	4,997	-0.56%
2020/06/11	12	35.39	0	0.00	34.70	12	5,094	0.24%
2020/06/10	19.7	35.81	1	35.90	36.00	18.7	5,095	0.37%
2020/06/09	8	35.38	0	0.00	35.40	8	5,202	0.15%
2020/06/08	9	35.10	2	35.10	35.20	7	5,290	0.13%
2020/06/04	3	34.75	0	0.00	34.75	3	5,291	0.06%
2020/06/01	0	0.00	15	33.97	33.75	-15	5,302	-0.28%
2020/05/29	5	33.25	0	0.00	32.80	5	5,263	0.09%
2020/05/28	0	0.00	1	33.95	33.55	-1	5,041	-0.02%
2020/05/27	10	33.92	0	0.00	34.00	10	5,029	0.20%
2020/05/26	1	32.85	20	33.55	33.80	-19	5,065	-0.38%
2020/05/22	0	0.00	5	32.90	32.55	-5	5,050	-0.10%
2020/05/21	0	0.00	5	33.80	33.80	-5	5,024	-0.10%
2020/05/20	0	0.00	10	33.45	33.70	-10	5,007	-0.20%
2020/05/19	0	0.00	10	33.35	33.30	-10	4,972	-0.20%
2020/05/18	10	32.38	0	0.00	32.25	10	4,934	0.20%
2020/05/13	10	33.08	0	0.00	33.05	10	4,782	0.21%
2020/05/07	10	34.20	0	0.00	34.15	10	4,681	0.21%
2020/05/06	10	34.00	14	34.63	34.50	-4	4,675	-0.09%
2020/04/30	2	34.65	0	0.00	34.55	2	4,501	0.04%
2020/04/29	21	34.70	0	0.00	34.50	21	4,405	0.48%
2020/04/28	1	33.45	0	0.00	34.55	1	4,379	0.02%
2020/04/27	0	0.00	2	31.40	32.80	-2	4,385	-0.05%
2020/04/24	2	30.70	0	0.00	30.60	2	4,282	0.05%
2020/04/06	1	29.90	0	0.00	30.05	1	3,697	0.03%
2020/04/01	1	30.80	0	0.00	30.45	1	3,626	0.03%
2020/03/19	150	29.86	0	0.00	29.70	150	3,219	4.66%	大買/鉅額交易
2020/03/18	0	0.00	8	33.00	33.00	-8	3,094	-0.26%
2020/03/16	2	35.45	22	35.08	34.90	-20	2,921	-0.68%
2020/03/12	0	0.00	5	37.41	37.85	-5	2,743	-0.18%
2020/03/11	2	37.65	1	37.75	38.00	1	2,632	0.04%
2020/03/10	0	0.00	1	37.65	38.35	-1	2,580	-0.04%
2020/03/03	0	0.00	1	39.10	39.10	-1	2,520	-0.04%
2020/03/02	0	0.00	1	39.05	39.00	-1	2,519	-0.04%
2020/02/26	0	0.00	1	38.85	39.10	-1	2,573	-0.04%
2020/02/25	0	0.00	1	38.60	38.70	-1	2,585	-0.04%
2020/02/24	11	38.90	0	0.00	38.90	11	2,600	0.42%
2020/02/20	2	39.10	0	0.00	39.10	2	2,680	0.07%
2020/02/12	1	39.50	0	0.00	39.45	1	3,227	0.03%
2020/02/10	0	0.00	2	39.20	39.40	-2	3,239	-0.06%
2020/02/06	1	40.10	0	0.00	40.00	1	3,273	0.03%
2020/01/30	0	0.00	30	39.89	39.10	-30	3,309	-0.91%
2019/12/24	1	42.10	0	0.00	42.00	1	4,413	0.02%
2019/12/20	2	42.45	1	42.45	43.05	1	4,473	0.02%
2019/12/16	0	0.00	2	42.00	42.00	-2	4,631	-0.04%
2019/12/13	3	41.95	0	0.00	41.65	3	4,676	0.06%
2019/12/12	0	0.00	2	41.65	41.65	-2	4,648	-0.04%
2019/12/09	3	40.88	0	0.00	40.85	3	4,698	0.06%
2019/11/29	4	41.81	0	0.00	41.60	4	4,782	0.08%
2019/11/27	5	41.90	0	0.00	42.00	5	5,085	0.10%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/21	2	41.98	0	0.00	41.85	2	5,305	0.04%
2019/11/19	1	42.50	2.3	42.29	42.45	-1.3	5,580	-0.02%
2019/11/15	2	42.90	0	0.00	42.95	2	5,489	0.04%
2019/11/14	1	43.30	2	42.85	42.95	-1	5,468	-0.02%
2019/11/13	22	43.34	0	0.00	43.35	22	5,403	0.41%
2019/11/12	2	44.78	12	44.27	44.00	-10	5,374	-0.19%
2019/11/11	2	47.75	0	0.00	46.95	2	5,134	0.04%
2019/11/04	0	0.00	6	48.20	48.25	-6	5,203	-0.12%
2019/10/31	0	0.00	1	48.20	47.85	-1	5,258	-0.02%
2019/10/29	1	47.50	0	0.00	47.30	1	5,315	0.02%
2019/10/25	0	0.00	1	47.80	47.70	-1	5,313	-0.02%
2019/10/24	1	47.75	0	0.00	48.00	1	5,323	0.02%
2019/10/23	0	0.00	5	47.85	47.90	-5	5,337	-0.09%
2019/10/18	0	0.00	1	48.70	48.70	-1	5,261	-0.02%
2019/10/17	0	0.00	2	48.13	48.15	-2	5,135	-0.04%
2019/10/16	0	0.00	4	47.33	47.95	-4	5,045	-0.08%
2019/10/15	0	0.00	7	46.84	46.60	-7	4,906	-0.14%
2019/10/14	0	0.00	4.5	45.96	46.05	-4.5	4,817	-0.09%
2019/10/08	0	0.00	3	45.25	45.15	-3	4,756	-0.06%
2019/10/07	2	45.63	0	0.00	45.35	2	4,751	0.04%
2019/10/04	0	0.00	1	45.40	45.45	-1	4,737	-0.02%
2019/10/02	0	0.00	1	45.90	45.85	-1	4,638	-0.02%
2019/10/01	1	46.00	0	0.00	46.15	1	4,620	0.02%
2019/09/27	0	0.00	3	45.68	45.80	-3	4,558	-0.07%
2019/09/26	1	45.30	2	45.23	45.10	-1	4,414	-0.02%
2019/09/24	2	45.08	0	0.00	44.65	2	4,339	0.05%
2019/09/23	0	0.00	1	45.15	45.00	-1	4,302	-0.02%
2019/09/16	0	0.00	1	44.25	44.25	-1	4,158	-0.02%
2019/09/09	0.1	43.80	0	0.00	43.80	0.1	4,057	0.00%
2019/09/06	1	43.90	0	0.00	43.85	1	4,060	0.02%
2019/09/05	2	44.15	0	0.00	43.70	2	4,098	0.05%
2019/09/04	1	43.50	0	0.00	43.50	1	4,089	0.02%
2019/09/02	8	44.69	0	0.00	44.05	8	4,061	0.20%
2019/08/30	1	43.80	2	43.63	44.00	-1	3,937	-0.03%
2019/08/29	0	0.00	1	42.95	43.00	-1	3,771	-0.03%
2019/08/28	4	42.95	0	0.00	43.00	4	3,712	0.11%
2019/08/27	1	43.60	13	43.50	43.00	-12	3,669	-0.33%
2019/08/26	7	42.72	12	43.13	42.60	-5	3,526	-0.14%
2019/08/23	3	42.47	2	42.80	42.50	1	3,394	0.03%
2019/08/22	5	41.20	0	0.00	41.30	5	3,183	0.16%
2019/08/21	0	0.00	2	39.95	40.00	-2	3,179	-0.06%
2019/08/20	0	0.00	1	39.85	39.85	-1	3,193	-0.03%
2019/08/19	0	0.00	31	40.00	40.00	-31	3,198	-0.97%
2019/08/15	2	40.20	1	40.15	40.10	1	3,211	0.03%
2019/08/13	28	40.45	5	40.45	40.25	23	3,256	0.71%
2019/08/05	1	38.80	1	38.80	38.95	0	3,269	0.00%
2019/07/25	3	40.08	0	0.00	40.10	3	3,322	0.09%
2019/07/24	1	39.70	0	0.00	39.65	1	3,357	0.03%
2019/07/19	0	0.00	1	40.25	40.40	-1	3,498	-0.03%
2019/07/16	5	40.55	0	0.00	40.55	5	3,634	0.14%
2019/07/15	2	40.70	4	40.68	40.65	-2	3,711	-0.05%
2019/07/04	2	40.30	0	0.00	40.35	2	4,027	0.05%
2019/07/01	0	0.00	1	40.00	39.90	-1	4,041	-0.02%
2019/06/28	1	40.40	6	40.70	40.10	-5	4,031	-0.12%
2019/06/25	1	40.25	0	0.00	40.30	1	4,038	0.02%
2019/06/14	0	0.00	0.2	39.50	39.30	-0.2	4,044	0.00%
2019/06/12	1	39.55	0	0.00	39.55	1	4,083	0.02%
2019/06/10	0	0.00	1	40.40	40.40	-1	3,992	-0.03%
2019/06/03	0	0.00	5	40.05	40.00	-5	3,913	-0.13%
2019/05/29	0	0.00	5	39.70	39.60	-5	3,889	-0.13%
2019/05/27	0	0.00	0.4	40.05	40.00	-0.4	3,864	-0.01%
2019/05/24	2	39.65	0	0.00	39.40	2	3,855	0.05%
2019/05/17	1	38.70	1	38.85	38.65	0	3,753	0.00%
2019/05/16	3	38.68	1	38.75	38.65	2	3,756	0.05%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	3	38.67	0	0.00	38.75	3	3,736	0.08%
2019/05/13	0	0.00	21	39.02	39.10	-21	3,689	-0.57%
2019/05/10	0	0.00	3	39.85	39.70	-3	3,645	-0.08%
2019/05/09	8	39.99	0	0.00	39.95	8	3,642	0.22%
2019/05/08	6	40.36	0	0.00	40.65	6	3,564	0.17%
2019/05/07	0	0.00	2.5	40.67	40.85	-2.5	3,503	-0.07%
2019/05/03	1	41.65	0	0.00	41.70	1	3,390	0.03%
2019/04/30	3	41.32	2	41.75	41.25	1	3,366	0.03%
2019/04/26	3	40.78	0	0.00	41.00	3	3,252	0.09%
2019/04/25	7	40.70	1	40.40	40.40	6	3,231	0.19%
2019/04/24	2	41.15	0	0.00	41.05	2	3,100	0.06%
2019/04/23	3	40.90	0	0.00	41.00	3	3,036	0.10%
2019/04/22	2	40.95	0	0.00	41.00	2	2,998	0.07%
2019/04/19	5	41.60	0	0.00	41.20	5	2,929	0.17%
2019/04/18	0	0.00	1	41.00	41.05	-1	2,856	-0.04%
2019/04/17	3	41.10	0	0.00	41.15	3	2,785	0.11%
2019/04/16	1	41.05	0	0.00	41.00	1	2,720	0.04%
2019/04/15	2	41.45	2	41.65	41.30	0	2,687	0.00%
2019/04/12	2	41.50	0	0.00	41.50	2	2,632	0.08%
2019/04/09	25	41.84	2	41.80	41.85	23	2,549	0.90%
2019/04/08	2	41.95	0	0.00	41.70	2	2,546	0.08%
2019/04/01	29	41.65	0	0.00	41.45	29	2,590	1.12%
2019/03/29	0	0.00	1	41.90	41.95	-1	2,572	-0.04%
2019/03/26	1	41.60	0	0.00	41.65	1	2,711	0.04%
2019/03/25	0	0.00	1	42.40	42.20	-1	2,660	-0.04%
2019/03/20	0	0.00	1	43.35	43.55	-1	2,637	-0.04%
2019/03/19	2	43.20	0	0.00	43.25	2	2,627	0.08%
2019/03/18	0	0.00	1	42.80	43.15	-1	2,616	-0.04%
2019/03/14	1	42.70	0	0.00	42.85	1	2,477	0.04%
2019/03/06	10	43.10	0	0.00	43.10	10	2,789	0.36%
2019/03/04	2	43.15	4	43.31	43.55	-2	2,839	-0.07%
2019/02/27	0	0.00	1	44.10	43.75	-1	2,823	-0.04%
2019/02/26	0	0.00	3	43.82	44.05	-3	2,770	-0.11%
2019/02/22	0	0.00	2	43.35	43.40	-2	2,728	-0.07%
2019/02/21	1	43.00	0	0.00	43.05	1	2,729	0.04%
2019/02/20	0	0.00	2	43.35	43.25	-2	2,753	-0.07%
2019/02/18	1	42.45	0	0.00	42.55	1	2,803	0.04%
2019/02/15	0	0.00	1	42.75	42.40	-1	2,825	-0.04%
2019/02/13	0	0.00	2	43.55	43.65	-2	3,041	-0.07%
2019/02/12	0	0.00	2	44.18	44.20	-2	3,174	-0.06%
2019/02/11	2	43.40	0	0.00	43.45	2	3,165	0.06%
2019/01/30	1	42.75	0	0.00	43.15	1	3,159	0.03%
2019/01/28	4	42.70	0	0.00	42.70	4	3,098	0.13%
2019/01/23	0	0.00	1	42.30	42.85	-1	3,147	-0.03%
2019/01/18	0	0.00	1	42.95	43.00	-1	3,227	-0.03%
2019/01/17	10	42.70	1.5	42.68	42.80	8.5	3,237	0.26%
2019/01/09	0	0.00	16	42.64	42.65	-16	3,376	-0.47%
2019/01/08	0	0.00	2	42.10	41.80	-2	3,377	-0.06%
2019/01/07	0	0.00	17	42.10	41.90	-17	3,428	-0.50%
2019/01/04	0	0.00	1	41.15	41.20	-1	3,446	-0.03%
2019/01/03	1	40.90	0	0.00	41.05	1	3,602	0.03%
2019/01/02	31	40.25	0	0.00	40.20	31	3,626	0.85%
2018/12/25	1.5	40.45	0	0.00	40.30	1.5	3,694	0.04%
2018/12/24	0	0.00	1	41.00	41.15	-1	3,707	-0.03%
2018/12/22	2	40.70	0	0.00	41.00	2	3,697	0.05%
2018/12/21	2	40.15	0	0.00	40.00	2	3,756	0.05%
2018/12/18	0	0.00	11	42.94	43.00	-11	3,589	-0.31%
2018/12/17	2	42.65	0	0.00	43.00	2	3,651	0.05%
2018/12/13	0	0.00	1	42.95	43.00	-1	3,694	-0.03%
2018/12/12	0	0.00	2	41.50	41.55	-2	3,724	-0.05%
2018/12/11	0	0.00	1	41.10	41.25	-1	3,718	-0.03%
2018/12/03	0	0.00	20	43.34	43.20	-20	3,805	-0.53%
2018/11/29	0	0.00	1.3	41.52	41.60	-1.3	3,692	-0.04%
2018/11/27	0	0.00	1	40.15	40.70	-1	3,645	-0.03%
2018/11/23	1	39.95	0	0.00	39.95	1	3,664	0.03%
2018/11/14	2.1	38.87	0	0.00	39.10	2.1	3,785	0.06%
2018/11/13	25	38.25	13	39.05	39.20	12	3,790	0.32%
2018/11/12	2	40.10	0	0.00	39.10	2	3,715	0.05%
2018/11/07	0	0.00	1	43.70	43.40	-1	3,585	-0.03%
2018/11/06	0	0.00	1	43.35	43.25	-1	3,699	-0.03%
2018/11/01	0	0.00	1	43.30	43.50	-1	3,890	-0.03%
2018/10/31	0	0.00	1	43.10	43.55	-1	4,011	-0.02%
2018/10/30	0	0.00	1	42.20	42.55	-1	4,149	-0.02%
2018/10/26	4	41.18	6	41.42	41.55	-2	4,157	-0.05%
2018/10/25	2.6	41.91	13	41.74	41.80	-10.4	4,162	-0.25%
2018/10/23	0	0.00	1	42.00	42.10	-1	4,224	-0.02%
2018/10/19	1	42.20	1	42.25	42.50	0	4,270	0.00%
2018/10/17	0	0.00	3	43.05	43.30	-3	4,266	-0.07%
2018/10/16	7	42.80	2	43.13	42.65	5	4,240	0.12%
2018/10/12	1	42.50	0	0.00	43.60	1	4,205	0.02%
2018/10/11	3	42.83	0	0.00	43.35	3	4,201	0.07%
2018/10/09	13	45.57	0	0.00	45.60	13	4,095	0.32%
2018/10/08	2	45.65	0.3	45.85	45.50	1.7	4,078	0.04%
2018/10/04	0	0.00	0.5	47.00	46.30	-0.5	4,180	-0.01%
2018/10/02	1	48.00	0	0.00	47.30	1	4,181	0.02%
2018/09/28	0	0.00	1	48.30	48.00	-1	4,210	-0.02%
2018/09/27	0	0.00	1	47.80	48.45	-1	4,159	-0.02%
2018/09/20	0	0.00	4	48.10	47.70	-4	4,109	-0.10%
2018/09/19	1	48.10	1	48.20	48.25	0	4,106	0.00%
2018/09/18	0	0.00	1	47.75	47.90	-1	4,085	-0.02%
2018/09/17	1	47.15	0	0.00	47.30	1	4,055	0.02%
2018/09/14	5	47.25	0	0.00	47.20	5	4,064	0.12%
2018/09/10	10	45.83	0	0.00	45.85	10	4,137	0.24%
2018/09/06	5	46.50	0	0.00	46.65	5	4,185	0.12%
2018/09/05	6	46.57	0	0.00	46.15	6	4,179	0.14%
2018/09/03	1	46.35	0	0.00	46.95	1	4,257	0.02%
2018/08/29	0	0.00	1	45.95	46.10	-1	4,254	-0.02%
2018/08/27	2	45.58	0	0.00	45.50	2	4,280	0.05%
2018/08/24	0	0.00	1	45.60	45.50	-1	4,282	-0.02%
2018/08/23	2	46.20	0	0.00	46.10	2	4,370	0.05%
2018/08/22	2	46.90	0	0.00	46.60	2	4,375	0.05%
2018/08/16	1	46.40	1	46.35	47.05	0	4,166	0.00%
2018/08/15	0	0.00	5	46.85	46.25	-5	4,205	-0.12%
2018/08/14	0	0.00	5	47.25	47.25	-5	4,240	-0.12%
2018/08/13	3	47.40	4	47.45	47.25	-1	4,268	-0.02%
2018/08/10	2	48.85	9	49.01	49.10	-7	4,196	-0.17%
2018/08/09	3	48.77	13	48.97	49.00	-10	4,209	-0.24%
2018/08/08	1	49.70	0	0.00	49.05	1	4,280	0.02%
2018/08/07	1.2	49.16	4	49.45	49.45	-2.8	4,302	-0.07%
2018/08/06	10	48.50	0.2	48.80	48.80	9.8	4,227	0.23%
2018/08/02	0	0.00	1	46.80	46.80	-1	4,066	-0.02%
2018/08/01	0	0.00	1	47.25	47.45	-1	4,041	-0.02%
2018/07/31	1	47.00	0	0.00	47.30	1	4,018	0.02%
2018/07/30	2	46.90	0	0.00	47.00	2	3,983	0.05%
2018/07/27	1	46.85	0	0.00	46.85	1	3,963	0.03%
2018/07/26	2	45.53	0	0.00	45.65	2	3,899	0.05%
2018/07/25	1	45.50	0	0.00	45.75	1	3,900	0.03%
2018/07/23	1	45.15	0	0.00	45.20	1	3,924	0.03%
2018/07/20	0	0.00	1	45.10	45.20	-1	3,940	-0.03%
2018/07/19	1	45.70	1	45.55	45.10	0	3,922	0.00%
2018/07/16	1	44.50	1	44.40	44.40	0	3,900	0.00%
2018/07/13	2	44.23	0	0.00	44.40	2	3,966	0.05%
2018/07/12	0	0.00	1	45.70	46.00	-1	3,931	-0.03%
2018/07/11	0	0.00	3	45.30	45.25	-3	3,856	-0.08%
2018/07/06	0	0.00	2	44.55	44.60	-2	3,884	-0.05%
2018/07/03	6	44.90	3	44.70	44.70	3	3,942	0.08%
2018/07/02	1	45.50	0	0.00	45.25	1	3,954	0.03%
2018/06/29	1	44.80	0	0.00	45.85	1	3,974	0.03%
2018/06/26	1	44.70	0	0.00	44.60	1	4,180	0.02%
2018/06/22	3	45.05	0	0.00	45.10	3	4,295	0.07%
2018/06/21	6	45.28	0	0.00	45.20	6	4,335	0.14%
2018/06/14	0	0.00	2	47.10	46.70	-2	4,342	-0.05%
2018/06/13	2	47.83	1	47.75	47.50	1	4,320	0.02%
2018/06/12	4	48.03	1	47.85	47.85	3	4,403	0.07%
2018/06/11	0	0.00	3	46.95	46.95	-3	4,359	-0.07%
2018/06/08	11	46.91	2	46.90	46.95	9	4,400	0.20%
2018/06/07	0	0.00	1	46.75	47.15	-1	4,419	-0.02%
2018/06/06	1	46.25	0	0.00	46.60	1	4,452	0.02%
2018/06/01	0	0.00	2	45.20	45.25	-2	4,418	-0.05%
2018/05/31	1	44.70	0.9	45.60	45.60	0.1	4,426	0.00%
2018/05/30	0.6	45.20	0	0.00	44.95	0.6	4,338	0.01%
2018/05/24	1	46.15	0	0.00	46.10	1	4,470	0.02%
2018/05/16	6	44.18	11	44.39	44.50	-5	4,687	-0.11%
2018/05/15	2	45.00	1	45.05	45.00	1	4,683	0.02%
2018/05/14	10	46.15	0	0.00	45.90	10	4,768	0.21%
2018/05/11	2	46.10	0	0.00	46.25	2	4,760	0.04%
2018/05/08	1	46.20	3	46.23	46.20	-2	4,832	-0.04%
2018/05/07	0	0.00	23	46.51	46.40	-23	4,859	-0.47%
2018/05/04	0	0.00	1	46.75	46.65	-1	4,880	-0.02%
2018/05/03	1	47.00	0	0.00	47.00	1	4,893	0.02%
2018/04/30	1	47.15	0	0.00	47.90	1	4,936	0.02%
2018/04/27	2	47.05	1	47.05	47.20	1	4,920	0.02%
2018/04/26	1	47.25	0	0.00	47.05	1	4,953	0.02%
2018/04/24	2	47.55	0	0.00	47.85	2	5,014	0.04%
2018/04/19	1	48.05	2	47.60	48.15	-1	5,112	-0.02%
2018/04/18	2	47.25	0	0.00	47.20	2	5,086	0.04%
2018/04/16	0	0.00	2	47.73	47.95	-2	5,114	-0.04%
2018/04/12	0	0.00	5	47.95	47.80	-5	5,243	-0.10%
2018/04/09	0	0.00	1	48.05	48.05	-1	5,268	-0.02%
2018/04/03	0	0.00	1	46.70	46.70	-1	5,250	-0.02%
2018/04/02	8	46.95	0	0.00	46.80	8	5,274	0.15%
2018/03/30	3	47.13	1	47.20	47.05	2	5,263	0.04%
2018/03/29	2	47.45	1	46.90	47.35	1	5,203	0.02%
2018/03/28	1	48.50	0	0.00	47.80	1	5,071	0.02%
2018/03/27	2	48.73	0	0.00	48.60	2	5,003	0.04%
2018/03/23	2	49.10	0	0.00	49.25	2	4,943	0.04%
2018/03/22	0	0.00	1	49.50	49.65	-1	4,920	-0.02%
2018/03/21	1	49.50	0	0.00	49.50	1	4,887	0.02%
2018/03/20	0	0.00	4	50.00	50.10	-4	4,845	-0.08%
2018/03/15	1	50.60	0	0.00	50.40	1	4,777	0.02%
2018/03/13	1	50.00	0	0.00	49.95	1	4,742	0.02%
2018/03/12	2	50.40	1	49.80	50.30	1	4,801	0.02%
2018/03/08	1	49.15	0	0.00	49.20	1	4,936	0.02%
2018/03/02	4.1	49.69	0	0.00	49.75	4.1	5,254	0.08%
2018/02/27	2	50.80	0	0.00	50.20	2	5,244	0.04%
2018/02/26	3	51.00	0	0.00	50.50	3	5,222	0.06%
2018/02/22	1	49.60	0	0.00	49.60	1	5,217	0.02%
2018/02/12	4	49.15	0	0.00	48.95	4	5,113	0.08%
2018/02/09	5	47.34	1	47.30	47.40	4	5,109	0.08%
2018/02/08	12	48.80	0	0.00	49.00	12	5,034	0.24%
2018/02/07	9	49.43	1	49.85	49.10	8	5,038	0.16%
2018/02/06	13	49.59	3	49.90	49.40	10	5,004	0.20%
2018/02/05	6	50.97	0	0.00	50.90	6	5,000	0.12%
2018/02/02	4	51.23	0	0.00	51.30	4	4,943	0.08%
2018/01/31	7	50.87	0	0.00	50.80	7	4,930	0.14%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/26	2.1	51.76	0	0.00	51.50	2.1	4,775	0.04%
2018/01/25	5	51.50	0	0.00	51.90	5	4,727	0.11%
2018/01/23	0.1	51.90	0	0.00	51.70	0.1	4,688	0.00%
2018/01/22	2	51.70	3	51.80	51.90	-1	4,681	-0.02%
2018/01/19	12	52.41	0	0.00	52.20	12	4,629	0.26%
2018/01/18	12	52.60	13	52.60	52.40	-1	4,583	-0.02%
2018/01/17	2	52.55	15.1	51.84	52.60	-13.1	4,528	-0.29%
2018/01/15	0	0.00	1	51.70	51.60	-1	4,386	-0.02%
2018/01/12	1	51.30	0	0.00	51.60	1	4,365	0.02%
2018/01/09	1	51.00	0	0.00	51.20	1	4,257	0.02%
2018/01/08	1	51.40	0	0.00	51.60	1	4,174	0.02%
2018/01/04	11	52.09	0	0.00	51.60	11	4,086	0.27%
2018/01/03	1	51.70	0	0.00	52.00	1	4,068	0.02%
2018/01/02	1	52.00	6	52.10	51.70	-5	4,032	-0.12%