正新 (2105)-統一-嘉義券商分點個股進出

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
53.4
漲跌
--
漲幅
0.00%
成交量
10,466張
產業
上市橡膠類股
971人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/05/17	10	53.50	2	53.25	53.40	8	5,745	0.14%
2024/05/16	1	52.90	1	53.20	53.20	0	5,648	0.00%
2024/05/15	20	52.00	0	0.00	52.20	20	5,549	0.36%
2024/05/13	0	0.00	2	51.60	51.80	-2	5,374	-0.04%
2024/05/06	1	48.45	0	0.00	48.25	1	4,973	0.02%
2024/05/02	0.1	47.00	0	0.00	46.90	0.1	4,905	0.00%
2024/04/10	2	49.10	0	0.00	49.10	2	4,514	0.04%
2024/04/08	0	0.00	0.3	48.75	48.55	-0.3	4,601	-0.01%
2024/04/03	0	0.00	2	48.75	48.70	-2	4,588	-0.04%
2024/03/27	0	0.00	2	50.00	49.85	-2	4,663	-0.04%
2024/03/26	0	0.00	2.5	49.08	48.85	-2.5	4,973	-0.05%
2024/03/20	2	48.13	2	47.90	48.40	0	6,762	0.00%
2024/03/19	1	47.95	3	48.00	47.80	-2	6,807	-0.03%
2024/03/18	1	49.25	66	49.41	49.50	-65	6,858	-0.95%
2024/03/15	2	48.00	4	47.98	48.20	-2	6,781	-0.03%
2024/03/14	0	0.00	5	47.80	47.65	-5	6,721	-0.07%
2024/03/07	0	0.00	3	45.60	45.90	-3	7,479	-0.04%
2024/02/02	0	0.00	4	45.28	45.70	-4	8,426	-0.05%
2024/01/31	0	0.00	2	45.40	45.45	-2	8,453	-0.02%
2024/01/26	0	0.00	1	44.15	44.90	-1	8,578	-0.01%
2024/01/23	1	42.90	0	0.00	43.20	1	8,675	0.01%
2024/01/11	1.1	42.89	0	0.00	43.60	1.1	8,766	0.01%
2024/01/09	5	44.70	1	44.70	44.75	4	8,781	0.05%
2024/01/04	0	0.00	1	44.90	44.95	-1	9,077	-0.01%
2024/01/03	1	44.60	0	0.00	44.95	1	9,315	0.01%
2023/12/21	0	0.00	3	47.90	47.90	-3	9,287	-0.03%
2023/12/19	0	0.00	1	46.20	46.25	-1	8,458	-0.01%
2023/12/14	0	0.00	1	45.60	45.30	-1	7,343	-0.01%
2023/12/13	11	44.90	1	46.25	45.00	10	7,361	0.14%
2023/12/12	0	0.00	6	46.06	46.30	-6	7,329	-0.08%
2023/12/08	1	45.30	0	0.00	45.00	1	7,356	0.01%
2023/12/06	0	0.00	5	44.95	45.00	-5	7,366	-0.07%
2023/12/05	2	43.80	2	43.93	44.25	0	7,404	0.00%
2023/12/04	36	44.63	1	44.70	44.70	35	7,195	0.49%
2023/12/01	0	0.00	5	46.60	46.50	-5	6,918	-0.07%
2023/11/30	1	46.80	0	0.00	47.05	1	6,870	0.01%
2023/11/28	0	0.00	1	47.55	47.45	-1	6,868	-0.01%
2023/11/27	0	0.00	6	46.96	46.85	-6	6,925	-0.09%
2023/11/22	2	46.05	0	0.00	46.20	2	7,191	0.03%
2023/11/20	31	45.61	0	0.00	45.65	31	7,140	0.43%
2023/11/17	0	0.00	2	46.45	46.55	-2	7,059	-0.03%
2023/11/16	1	45.35	2	46.10	45.90	-1	7,001	-0.01%
2023/11/15	0	0.00	1.5	46.20	46.55	-1.5	6,860	-0.02%
2023/11/08	1	44.95	0	0.00	45.00	1	6,540	0.02%
2023/11/02	0	0.00	2	44.25	43.75	-2	6,463	-0.03%
2023/10/31	0	0.00	4	44.28	44.15	-4	6,443	-0.06%
2023/10/30	0	0.00	10	43.75	43.75	-10	6,415	-0.16%
2023/10/26	0	0.00	1	43.75	43.85	-1	6,457	-0.02%
2023/10/25	0	0.00	1	44.00	44.00	-1	6,407	-0.02%
2023/10/19	3	43.10	0	0.00	43.40	3	6,328	0.05%
2023/10/16	1	44.25	0	0.00	44.30	1	6,264	0.02%
2023/10/13	10	44.15	4	44.26	44.15	6	6,248	0.10%
2023/10/12	0	0.00	1	45.00	44.95	-1	6,237	-0.02%
2023/10/06	1	43.00	0	0.00	43.10	1	5,908	0.02%
2023/10/05	3	42.45	0	0.00	42.85	3	5,915	0.05%
2023/10/03	0	0.00	1	41.60	42.40	-1	5,940	-0.02%
2023/10/02	0	0.00	1	42.60	42.45	-1	5,915	-0.02%
2023/09/21	2	42.70	0	0.00	42.60	2	6,147	0.03%
2023/09/20	0	0.00	3	43.45	43.40	-3	6,069	-0.05%
2023/09/19	2	44.00	0	0.00	43.90	2	6,058	0.03%
2023/09/15	0	0.00	2	42.13	42.65	-2	5,870	-0.03%
2023/09/14	0	0.00	1	42.70	42.75	-1	5,794	-0.02%
2023/09/13	0	0.00	2	42.63	42.65	-2	5,816	-0.03%
2023/09/12	0	0.00	2	41.83	41.80	-2	5,928	-0.03%
2023/09/11	2	41.68	14	41.51	41.65	-12	5,984	-0.20%
2023/09/08	2	40.63	3	40.98	41.40	-1	5,956	-0.02%
2023/09/07	1	39.75	0	0.00	39.70	1	5,823	0.02%
2023/09/06	1	40.00	0	0.00	39.75	1	5,835	0.02%
2023/09/05	1	39.80	0	0.00	40.00	1	5,832	0.02%
2023/09/04	3	41.30	0	0.00	40.10	3	5,843	0.05%
2023/09/01	0	0.00	3	40.43	40.45	-3	5,794	-0.05%
2023/08/31	0	0.00	2	40.00	39.65	-2	5,662	-0.04%
2023/08/30	0	0.00	2	40.20	39.75	-2	5,531	-0.04%
2023/08/29	2	39.25	6	39.13	39.55	-4	5,428	-0.07%
2023/08/28	5	37.55	0	0.00	37.50	5	5,286	0.09%
2023/08/23	0	0.00	1	37.95	38.10	-1	5,674	-0.02%
2023/08/21	0	0.00	3	37.75	37.95	-3	5,720	-0.05%
2023/08/11	0	0.00	6	38.03	38.40	-6	5,999	-0.10%
2023/08/09	4	37.29	1	37.35	37.35	3	6,098	0.05%
2023/08/08	2	37.50	0	0.00	37.70	2	6,100	0.03%
2023/08/07	1	37.35	0	0.00	37.35	1	6,091	0.02%
2023/08/04	4	37.25	3	37.20	37.15	1	6,111	0.02%
2023/08/02	8	37.28	3	37.43	37.35	5	6,103	0.08%
2023/08/01	4	37.93	4	37.86	37.90	0	6,041	0.00%
2023/07/31	1	38.70	0	0.00	38.45	1	6,033	0.02%
2023/07/24	1	37.75	0	0.00	38.00	1	6,157	0.02%
2023/07/19	1	38.35	0	0.00	38.40	1	6,171	0.02%
2023/07/17	3	38.67	0	0.00	39.50	3	6,114	0.05%
2023/07/14	0	0.00	5	39.15	39.15	-5	6,074	-0.08%
2023/07/13	5	39.25	0	0.00	39.10	5	6,069	0.08%
2023/07/12	5	39.90	1	39.90	39.70	4	6,059	0.07%
2023/07/11	2	39.65	1	39.70	39.75	1	6,101	0.02%
2023/07/10	1	40.30	0	0.00	39.45	1	6,112	0.02%
2023/07/07	0	0.00	5	38.90	38.75	-5	6,073	-0.08%
2023/07/05	2	39.15	1	39.15	38.95	1	5,979	0.02%
2023/07/04	1	39.35	0	0.00	39.20	1	5,923	0.02%
2023/07/03	4	39.44	1	39.35	39.30	3	5,856	0.05%
2023/06/30	5	40.20	0	0.00	40.15	5	5,786	0.09%
2023/06/26	0	0.00	2	40.93	40.75	-2	5,909	-0.03%
2023/06/20	0	0.00	3	41.05	41.05	-3	6,355	-0.05%
2023/06/19	2	41.00	0	0.00	41.20	2	6,291	0.03%
2023/06/16	1	41.25	3	41.07	41.15	-2	6,174	-0.03%
2023/06/15	0	0.00	2	40.55	40.55	-2	5,878	-0.03%
2023/06/14	3	40.20	1	39.40	40.25	2	5,792	0.03%
2023/06/13	4	39.13	0	0.00	39.40	4	5,689	0.07%
2023/06/12	0	0.00	1	39.00	38.85	-1	5,626	-0.02%
2023/06/09	1	38.45	0	0.00	38.80	1	5,604	0.02%
2023/06/08	0	0.00	1	38.40	38.55	-1	5,569	-0.02%
2023/06/05	1	39.00	0	0.00	38.80	1	5,535	0.02%
2023/06/02	0	0.00	2	38.35	39.10	-2	5,501	-0.04%
2023/06/01	5	37.95	1	38.20	37.85	4	5,443	0.07%
2023/05/30	0	0.00	1	39.75	39.80	-1	4,973	-0.02%
2023/05/25	0	0.00	2	39.80	39.90	-2	4,979	-0.04%
2023/05/24	4	39.38	0	0.00	39.80	4	4,942	0.08%
2023/05/23	1	40.00	2.1	40.00	39.95	-1.1	4,911	-0.02%
2023/05/22	0	0.00	1	40.80	40.50	-1	4,841	-0.02%
2023/05/19	0	0.00	3	40.15	40.15	-3	4,785	-0.06%
2023/05/18	0	0.00	2	39.88	40.00	-2	4,717	-0.04%
2023/05/16	2	39.40	5	39.70	39.75	-3	4,545	-0.07%
2023/05/12	0	0.00	0.1	38.40	38.50	-0.1	4,346	0.00%
2023/05/11	0	0.00	0.1	38.40	38.55	-0.1	4,328	0.00%
2023/05/10	0	0.00	1	38.35	38.70	-1	4,325	-0.02%
2023/05/09	2	38.35	0	0.00	38.40	2	4,345	0.05%
2023/05/08	0	0.00	1	38.70	38.60	-1	4,379	-0.02%
2023/05/05	2	38.70	3	39.13	38.40	-1	4,375	-0.02%
2023/05/04	1	38.75	0	0.00	38.80	1	4,338	0.02%
2023/04/28	0	0.00	3	37.63	37.80	-3	4,273	-0.07%
2023/04/26	0	0.00	2	37.13	37.10	-2	4,243	-0.05%
2023/04/25	3	37.67	5	37.44	36.95	-2	4,220	-0.05%
2023/04/24	0	0.00	1	36.80	37.15	-1	4,179	-0.02%
2023/04/21	4	36.90	5	36.97	36.90	-1	4,181	-0.02%
2023/04/20	2	36.88	2	36.90	36.90	0	4,174	0.00%
2023/04/19	1	37.60	0	0.00	37.40	1	4,191	0.02%
2023/04/18	2	37.38	3	37.45	37.40	-1	4,153	-0.02%
2023/04/17	4	37.73	1	37.90	37.90	3	4,106	0.07%
2023/04/14	0	0.00	4	37.86	38.00	-4	4,047	-0.10%
2023/04/13	1	37.55	0	0.00	37.30	1	3,959	0.03%
2023/04/12	0	0.00	4	37.68	37.75	-4	3,885	-0.10%
2023/04/11	0	0.00	5	37.15	37.10	-5	3,792	-0.13%
2023/04/10	10	37.20	3	37.25	37.15	7	3,765	0.19%
2023/04/06	1	36.60	0	0.00	36.25	1	3,686	0.03%
2023/03/31	0	0.00	1	36.70	36.55	-1	3,645	-0.03%
2023/03/30	3	36.45	3	36.53	36.55	0	3,557	0.00%
2023/03/29	4	36.34	0	0.00	36.55	4	3,540	0.11%
2023/03/28	2	36.10	1	36.25	35.95	1	3,482	0.03%
2023/03/27	6	37.13	2	36.20	36.20	4	3,425	0.12%
2023/03/24	17	37.62	17	37.65	37.65	0	3,235	0.00%
2023/03/23	0	0.00	1	34.95	34.95	-1	2,687	-0.04%
2023/03/17	1	34.05	0	0.00	33.95	1	2,721	0.04%
2023/03/15	0	0.00	0.5	34.30	34.20	-0.5	2,621	-0.02%
2023/03/10	2.1	34.55	0	0.00	34.40	2.1	2,630	0.08%
2023/03/09	4	34.70	4	34.60	34.60	0	2,642	0.00%
2023/03/08	0	0.00	1	34.90	34.90	-1	2,690	-0.04%
2023/03/06	0	0.00	1	35.05	35.10	-1	2,698	-0.04%
2023/03/02	1	34.30	0	0.00	34.20	1	2,681	0.04%
2023/03/01	2	34.18	0	0.00	34.00	2	2,684	0.07%
2023/02/24	7	34.68	5	34.37	34.25	2	2,630	0.08%
2023/02/23	0	0.00	1	35.05	34.85	-1	2,545	-0.04%
2023/02/21	0	0.00	1	34.85	35.05	-1	2,524	-0.04%
2023/02/20	4	34.65	0	0.00	34.60	4	2,503	0.16%
2023/02/07	2	33.93	1	34.00	34.00	1	2,683	0.04%
2023/02/01	5	34.59	4	34.70	34.70	1	2,665	0.04%
2023/01/30	2	34.40	2	34.58	34.90	0	2,683	0.00%
2023/01/16	6	34.43	17	34.61	34.40	-11	2,664	-0.41%
2023/01/13	13	34.54	3	34.85	34.20	10	2,737	0.37%
2023/01/12	3	34.55	3	34.70	34.75	0	2,883	0.00%
2023/01/10	0	0.00	4	34.74	34.85	-4	2,918	-0.14%
2023/01/05	0	0.00	1	34.35	34.45	-1	3,003	-0.03%
2023/01/03	8	33.63	8	33.80	34.10	0	3,114	0.00%
2022/12/30	0	0.00	5	33.93	33.90	-5	3,126	-0.16%
2022/12/29	5	33.76	0	0.00	33.70	5	3,199	0.16%
2022/12/28	0	0.00	1	34.25	34.00	-1	3,284	-0.03%
2022/12/23	6	33.61	6	33.78	33.75	0	3,528	0.00%
2022/12/21	2	33.60	2	33.73	33.60	0	3,770	0.00%
2022/12/20	2	33.80	2	33.93	33.70	0	3,853	0.00%
2022/12/16	10	34.13	9	34.22	34.25	1	4,225	0.02%
2022/12/15	1	34.25	6	34.54	34.50	-5	4,325	-0.12%
2022/12/09	1	34.45	1	34.60	35.00	0	5,259	0.00%
2022/12/08	0	0.00	1	34.50	34.50	-1	5,774	-0.02%
2022/12/07	2	34.60	3	34.62	34.50	-1	6,117	-0.02%
2022/12/02	0	34.80	0	0.00	34.90	0	6,221	0.00%
2022/11/30	2	34.48	1	34.75	34.95	1	6,192	0.02%
2022/11/28	4	33.90	3	33.90	33.95	1	6,121	0.02%
2022/11/25	1	34.35	0	0.00	34.35	1	6,128	0.02%
2022/11/24	0	0.00	1	34.30	34.25	-1	6,164	-0.02%
2022/11/21	1	33.40	1	33.55	33.75	0	6,196	0.00%
2022/11/16	0	0.00	1	34.15	33.80	-1	6,202	-0.02%
2022/11/15	2	34.03	1	34.15	34.45	1	6,180	0.02%
2022/11/14	3	34.35	0	0.00	34.20	3	6,154	0.05%
2022/11/09	1	33.45	1	33.45	33.45	0	6,120	0.00%
2022/11/08	2	33.50	4	33.43	33.45	-2	6,181	-0.03%
2022/11/07	1	33.20	1	33.70	33.60	0	6,252	0.00%
2022/10/28	3	32.47	9	32.34	32.40	-6	6,352	-0.09%
2022/10/25	1	31.95	2	32.15	32.10	-1	6,335	-0.02%
2022/10/24	3	32.07	3	32.15	32.00	0	6,318	0.00%
2022/10/21	3	32.27	3	32.03	32.00	0	6,274	0.00%
2022/10/20	6	32.68	4	32.73	32.80	2	6,191	0.03%
2022/10/19	2	33.70	1	34.10	33.50	1	6,021	0.02%
2022/10/18	3	33.97	1	34.05	33.95	2	6,068	0.03%
2022/10/17	1	33.40	0	0.00	34.00	1	6,113	0.02%
2022/10/12	5	34.75	0	0.00	34.85	5	6,108	0.08%
2022/10/11	7	34.58	2	34.50	34.55	5	6,132	0.08%
2022/10/07	0	0.00	2	35.65	35.25	-2	6,118	-0.03%
2022/10/06	2	35.90	0	0.00	35.80	2	6,159	0.03%
2022/10/05	3	35.75	6	35.78	35.70	-3	6,143	-0.05%
2022/10/04	0	0.00	1	35.40	35.35	-1	6,091	-0.02%
2022/10/03	7	35.49	2	35.30	35.00	5	6,085	0.08%
2022/09/30	4	35.64	0	0.00	35.70	4	6,141	0.07%
2022/09/29	1	36.55	0	0.00	36.40	1	6,023	0.02%
2022/09/28	0	0.00	2	36.90	36.30	-2	5,964	-0.03%
2022/09/27	2	36.88	4	36.85	37.05	-2	5,867	-0.03%
2022/09/26	1	37.00	0	0.00	36.95	1	5,802	0.02%
2022/09/23	0	0.00	4	38.35	37.35	-4	5,675	-0.07%
2022/09/22	8	38.68	4	38.66	38.80	4	5,493	0.07%
2022/09/21	0	0.00	6	39.44	39.25	-6	5,417	-0.11%
2022/09/20	7	39.46	7	39.56	39.60	0	5,266	0.00%
2022/09/19	4	39.16	16	39.12	39.45	-12	5,117	-0.23%
2022/09/16	5	38.77	3	39.12	39.50	2	4,957	0.04%
2022/09/15	12	38.44	20	38.88	38.40	-8	4,576	-0.17%
2022/09/14	1	36.20	1	36.40	37.70	0	4,040	0.00%
2022/09/13	2	35.80	21	35.48	35.95	-19	3,724	-0.51%
2022/09/07	3	34.22	2	34.23	34.15	1	3,737	0.03%
2022/09/06	2	34.45	2	34.55	34.60	0	3,718	0.00%
2022/09/05	1	34.65	1	34.75	34.65	0	3,731	0.00%
2022/09/02	1	34.85	1	35.05	34.80	0	3,767	0.00%
2022/09/01	1	34.85	1	34.95	35.00	0	3,754	0.00%
2022/08/31	3	35.30	21	35.34	35.45	-18	3,747	-0.48%
2022/08/29	1	34.80	1	34.55	34.55	0	3,733	0.00%
2022/08/26	0	0.00	10	35.35	35.35	-10	3,729	-0.27%
2022/08/25	2	35.20	2	35.18	35.15	0	3,749	0.00%
2022/08/23	1	35.00	1	34.90	34.90	0	4,007	0.00%
2022/08/22	1	35.10	1	35.20	35.20	0	4,064	0.00%
2022/08/19	2	35.28	2	35.45	35.35	0	4,090	0.00%
2022/08/18	3	35.43	3	35.45	35.50	0	4,097	0.00%
2022/08/16	0	0.00	2	35.05	35.50	-2	4,111	-0.05%
2022/08/15	2	34.85	1	35.05	34.95	1	4,082	0.02%
2022/08/10	3	34.35	1	34.50	34.50	2	4,014	0.05%
2022/08/08	1	34.60	0	0.00	34.80	1	4,014	0.02%
2022/08/04	1	34.95	1	34.50	34.50	0	4,021	0.00%
2022/08/03	0	0.00	1	35.55	35.75	-1	3,969	-0.03%
2022/08/01	0	0.00	5.1	36.04	36.10	-5.1	3,941	-0.13%
2022/07/29	0	0.00	3	35.45	35.45	-3	3,918	-0.08%
2022/07/27	1	35.30	0	0.00	35.35	1	3,904	0.03%
2022/07/26	2	35.13	1	34.90	35.20	1	3,903	0.03%
2022/07/25	5	35.15	7	34.85	35.15	-2	3,902	-0.05%
2022/07/22	1	35.55	2	35.80	35.60	-1	3,851	-0.03%
2022/07/21	0	0.00	2	35.88	36.15	-2	3,840	-0.05%
2022/07/20	3	36.13	15	36.07	35.80	-12	3,799	-0.32%
2022/07/19	2	36.65	4	36.65	36.65	-2	3,781	-0.05%
2022/07/15	12	36.23	4	36.30	36.30	8	3,706	0.22%
2022/07/13	4	35.23	0	0.00	35.25	4	3,643	0.11%
2022/07/11	2	35.68	0	0.00	35.60	2	3,595	0.06%
2022/07/08	2	35.88	0	0.00	36.10	2	3,582	0.06%
2022/07/06	0	0.00	1	35.05	34.70	-1	3,468	-0.03%
2022/07/05	2	35.38	2	35.40	35.45	0	3,482	0.00%
2022/07/01	0	0.00	1	34.30	34.25	-1	3,466	-0.03%
2022/06/30	1	35.25	0	0.00	35.40	1	3,467	0.03%
2022/06/29	0	0.00	3	35.80	35.65	-3	3,500	-0.09%
2022/06/28	0	0.00	1	35.75	35.70	-1	3,479	-0.03%
2022/06/27	1	35.65	0	0.00	35.70	1	3,569	0.03%
2022/06/24	0	0.00	1	35.65	35.45	-1	3,554	-0.03%
2022/06/23	2	35.00	1	35.10	35.10	1	3,521	0.03%
2022/06/22	3	34.50	0	0.00	34.45	3	3,497	0.09%
2022/06/20	2	34.03	0	0.00	33.75	2	3,500	0.06%
2022/06/17	0	0.00	1	34.45	34.40	-1	3,477	-0.03%
2022/06/14	1	34.90	1	34.50	34.95	0	3,466	0.00%
2022/06/13	2	34.70	0	0.00	34.70	2	3,498	0.06%
2022/06/10	0	0.00	1	35.40	35.50	-1	3,485	-0.03%
2022/06/09	1	35.75	0	0.00	35.75	1	3,502	0.03%
2022/06/08	0	0.00	1	35.75	35.80	-1	3,487	-0.03%
2022/06/07	2	35.53	1	35.65	35.65	1	3,468	0.03%
2022/06/01	1.1	35.49	1	35.65	35.25	0.1	3,623	0.00%
2022/05/31	0	0.00	1	35.15	35.55	-1	3,606	-0.03%
2022/05/30	0	0.00	1	35.20	35.30	-1	3,395	-0.03%
2022/05/23	2	34.03	2	34.00	33.95	0	3,506	0.00%
2022/05/20	0	0.00	1	34.45	34.40	-1	3,522	-0.03%
2022/05/19	0	0.00	0.1	34.00	33.95	-0.1	3,484	0.00%
2022/05/18	4	34.40	1	34.35	34.75	3	3,484	0.09%
2022/05/13	0	0.00	5	33.15	33.30	-5	3,480	-0.14%
2022/05/12	2	33.00	1	33.25	33.00	1	3,515	0.03%
2022/05/11	8	32.93	2	33.08	33.00	6	3,504	0.17%
2022/05/10	3	32.98	3	33.15	33.25	0	3,543	0.00%
2022/05/09	2	33.30	2	33.48	33.45	0	3,561	0.00%
2022/05/06	3.1	33.72	4	33.75	33.70	-0.9	3,626	-0.02%
2022/05/05	1	33.90	1	34.20	34.30	0	3,729	0.00%
2022/04/28	3	33.30	3	33.47	33.50	0	3,881	0.00%
2022/04/27	5	33.33	6	33.43	33.40	-1	3,860	-0.03%
2022/04/26	2	33.85	2	33.95	33.95	0	3,837	0.00%
2022/04/25	4	33.99	3	33.80	33.80	1	3,857	0.03%
2022/04/22	1	34.30	1	34.45	34.40	0	3,817	0.00%
2022/04/21	1	34.20	1	34.40	34.55	0	3,847	0.00%
2022/04/20	2	34.10	2	34.30	34.15	0	3,889	0.00%
2022/04/19	2	34.23	1	34.05	34.05	1	3,882	0.03%
2022/04/18	2	34.05	2	34.25	34.05	0	3,924	0.00%
2022/04/14	0	34.65	0	0.00	34.75	0	3,966	0.00%
2022/04/12	1	34.25	1	34.35	34.35	0	4,041	0.00%
2022/04/11	0	0.00	2	34.53	34.40	-2	4,054	-0.05%
2022/04/08	3	35.15	0	0.00	35.00	3	4,056	0.07%
2022/04/07	1	35.30	1	34.95	34.95	0	4,116	0.00%
2022/04/01	2	35.85	1	35.80	35.90	1	4,226	0.02%
2022/03/31	10	35.45	0	0.00	35.45	10	4,354	0.23%
2022/03/30	3	35.50	0	0.00	35.30	3	4,321	0.07%
2022/03/29	6	34.89	1	34.60	34.60	5	4,231	0.12%
2022/03/25	1	34.85	1	34.85	34.85	0	4,247	0.00%
2022/03/24	2	35.05	2	35.05	35.05	0	4,304	0.00%
2022/03/23	1	35.40	1	35.50	35.50	0	4,354	0.00%
2022/03/21	3	35.38	16	35.30	35.60	-13	4,402	-0.30%
2022/03/18	2	35.10	0	0.00	35.00	2	4,448	0.04%
2022/03/17	2	35.00	0	0.00	35.00	2	4,474	0.04%
2022/03/16	0	0.00	1	34.85	34.85	-1	4,587	-0.02%
2022/03/15	2	34.60	2	34.68	34.70	0	4,883	0.00%
2022/03/09	1	34.20	1	34.30	34.15	0	5,072	0.00%
2022/03/08	1	33.85	1	34.00	34.00	0	5,077	0.00%
2022/03/07	5	34.24	4	34.21	34.20	1	5,080	0.02%
2022/03/04	1	35.05	2	35.05	35.05	-1	5,129	-0.02%
2022/03/03	1	35.30	1	35.35	35.35	0	5,162	0.00%
2022/03/01	1	35.25	1	35.45	35.65	0	5,198	0.00%
2022/02/25	4	34.94	3	35.03	35.60	1	5,207	0.02%
2022/02/24	0	35.21	1	35.10	35.05	-1	5,142	-0.02%
2022/02/21	0	0.00	10	36.15	36.40	-10	5,111	-0.20%
2022/02/15	2	35.30	0	0.00	35.15	2	5,129	0.04%
2022/02/11	1	35.95	1	35.75	35.75	0	5,191	0.00%
2022/02/10	2	36.50	0	0.00	36.35	2	5,222	0.04%
2022/02/07	1	36.05	1	35.45	36.10	0	5,196	0.00%
2022/01/25	4	34.58	3	34.57	34.55	1	5,130	0.02%
2022/01/24	1	35.05	3	35.05	35.10	-2	5,082	-0.04%
2022/01/21	5	35.40	2	35.50	35.45	3	5,139	0.06%
2022/01/19	2	35.40	2	35.45	35.35	0	5,164	0.00%
2022/01/18	0	0.00	0.2	35.80	35.95	-0.2	5,156	0.00%
2022/01/17	1	35.40	1	35.55	35.40	0	5,154	0.00%
2022/01/14	0	0.00	2	35.45	35.40	-2	5,163	-0.04%
2022/01/13	1	36.00	0	0.00	36.00	1	5,183	0.02%
2022/01/10	2	35.35	1	35.30	35.30	1	5,111	0.02%
2022/01/06	0	0.00	8	35.58	35.65	-8	5,081	-0.16%
2022/01/05	0	0.00	3	35.75	35.75	-3	5,096	-0.06%
2021/12/28	4	36.65	1	36.65	36.65	3	5,134	0.06%
2021/12/27	1	37.05	1	37.00	37.20	0	5,044	0.00%
2021/12/24	0	0.00	2	36.00	36.05	-2	4,997	-0.04%
2021/12/20	1	35.50	1	35.50	35.50	0	5,264	0.00%
2021/12/17	4	35.70	2	36.00	36.15	2	5,281	0.04%
2021/12/15	0	0.00	10	35.65	35.70	-10	5,344	-0.19%
2021/12/14	0	0.00	1	36.05	35.85	-1	5,397	-0.02%
2021/12/13	0	0.00	1	36.15	36.10	-1	5,381	-0.02%
2021/12/10	6	35.86	0	0.00	35.85	6	5,435	0.11%
2021/12/09	0	0.00	3	36.35	36.55	-3	5,388	-0.06%
2021/12/08	0	0.00	6	35.03	35.20	-6	5,085	-0.12%
2021/12/07	0	0.00	0.5	34.60	34.50	-0.5	4,993	-0.01%
2021/12/06	1.2	34.09	2	34.13	34.85	-0.8	5,066	-0.02%
2021/12/03	1	34.10	1	34.15	34.05	0	5,181	0.00%
2021/12/02	0.3	33.85	1	34.10	34.10	-0.7	5,200	-0.01%
2021/12/01	1	33.55	0	0.00	33.65	1	5,197	0.02%
2021/11/30	2	34.10	1	34.15	33.50	1	5,160	0.02%
2021/11/29	3	34.05	1	34.15	34.00	2	5,045	0.04%
2021/11/22	1	34.55	0	0.00	34.80	1	5,264	0.02%
2021/11/15	2	34.95	0	0.00	35.05	2	5,536	0.04%
2021/11/09	7	34.86	2	35.10	35.20	5	5,850	0.09%
2021/11/05	2	34.15	1	34.15	34.15	1	5,890	0.02%
2021/11/02	1	34.50	0	0.00	34.50	1	5,933	0.02%
2021/11/01	0	34.45	0	0.00	34.45	0	5,893	0.00%
2021/10/29	2	34.30	2	34.28	34.10	0	5,891	0.00%
2021/10/20	0	35.00	0	0.00	34.85	0	5,774	0.00%
2021/10/14	0	0.00	1	34.05	34.10	-1	5,796	-0.02%
2021/10/12	4	33.84	2	33.95	33.95	2	5,830	0.03%
2021/10/08	0	0.00	1.2	34.54	34.40	-1.2	5,813	-0.02%
2021/10/06	1	34.10	1	34.10	34.10	0	5,881	0.00%
2021/10/05	3	34.25	2	34.25	34.20	1	5,836	0.02%
2021/10/04	1.2	34.80	2	35.00	34.65	-0.8	5,850	-0.01%
2021/10/01	4	35.04	2	35.03	35.00	2	5,851	0.03%
2021/09/30	2	35.25	2	35.40	35.50	0	5,747	0.00%
2021/09/29	2	35.33	1	35.35	35.25	1	5,680	0.02%
2021/09/28	0	0.00	0.2	36.00	35.90	-0.2	5,564	0.00%
2021/09/27	2	36.13	1	36.20	36.20	1	5,592	0.02%
2021/09/24	1	35.60	0.1	35.80	35.60	0.9	5,567	0.02%
2021/09/23	10	35.70	0	0.00	35.60	10	5,511	0.18%
2021/09/22	2.3	35.45	3	35.43	35.40	-0.7	5,509	-0.01%
2021/09/16	1	36.45	0	0.00	36.40	1	5,456	0.02%
2021/09/15	0	0.00	2	37.25	37.00	-2	5,567	-0.04%
2021/09/14	0	0.00	0.3	37.35	37.35	-0.3	5,544	0.00%
2021/09/09	1.3	35.50	1	35.95	36.25	0.3	5,878	0.00%
2021/09/06	0	0.00	0.5	37.00	36.90	-0.5	5,753	-0.01%
2021/09/03	0.2	37.10	0	0.00	37.05	0.2	5,756	0.00%
2021/09/02	1	36.75	0	0.00	36.80	1	5,747	0.02%
2021/09/01	0.3	37.25	0	0.00	37.05	0.3	5,735	0.01%
2021/08/31	10	37.00	0	0.00	37.25	10	5,739	0.17%
2021/08/30	1	36.85	0	0.00	37.05	1	5,668	0.02%
2021/08/27	0	0.00	2	38.15	38.15	-2	5,597	-0.04%
2021/08/26	1	37.55	0	0.00	37.50	1	5,564	0.02%
2021/08/25	5	37.78	0	0.00	37.95	5	5,540	0.09%
2021/08/23	1	37.95	0	0.00	38.05	1	5,436	0.02%
2021/08/18	5	37.44	3	37.43	37.80	2	5,554	0.04%
2021/08/17	5	38.65	0	0.00	38.40	5	5,420	0.09%
2021/08/16	2	39.60	1	39.60	39.15	1	5,337	0.02%
2021/08/12	3	40.70	0	0.00	40.65	3	5,414	0.06%
2021/08/06	1	43.10	0	0.00	43.10	1	5,689	0.02%
2021/07/30	6	43.30	0	0.00	43.10	6	6,426	0.09%
2021/07/26	1	44.25	0.5	44.40	44.30	0.5	7,167	0.01%
2021/07/23	0.5	44.60	2	44.68	44.45	-1.5	7,452	-0.02%
2021/07/21	3	43.88	0	0.00	43.80	3	7,805	0.04%
2021/07/19	0	0.00	1	44.95	45.00	-1	8,125	-0.01%
2021/07/16	0	0.00	2	44.95	45.15	-2	8,566	-0.02%
2021/07/14	2	43.75	2	44.00	43.85	0	9,886	0.00%
2021/07/09	0	0.00	2	44.55	44.70	-2	10,836	-0.02%
2021/07/07	1	45.15	0	0.00	45.00	1	10,870	0.01%
2021/07/02	1	45.80	0	0.00	45.45	1	10,992	0.01%
2021/07/01	2	46.20	6	46.20	46.30	-4	10,943	-0.04%
2021/06/24	0	0.00	1.3	47.59	47.45	-1.3	11,235	-0.01%
2021/06/23	0	46.00	2.5	45.62	46.00	-2.5	11,152	-0.02%
2021/06/22	0.3	44.95	0	0.00	44.95	0.3	11,173	0.00%
2021/06/21	1	44.15	2	45.18	44.30	-1	11,334	-0.01%
2021/06/18	1	44.45	0	0.00	44.45	1	11,309	0.01%
2021/06/16	1.3	45.24	2	45.45	45.50	-0.8	11,021	-0.01%
2021/06/04	0	0.00	3	47.90	47.65	-3	11,091	-0.03%
2021/06/03	1	48.05	0	0.00	48.00	1	11,101	0.01%
2021/06/02	1	47.95	11	48.03	48.20	-10	11,144	-0.09%
2021/06/01	2	46.68	0	0.00	47.00	2	11,095	0.02%
2021/05/31	1	46.90	2	46.68	46.65	-1	11,201	-0.01%
2021/05/28	5	47.55	2	47.85	47.40	3	11,297	0.03%
2021/05/26	5	46.90	2	45.50	46.25	3	11,197	0.03%
2021/05/25	0	0.00	7	46.25	46.30	-7	11,152	-0.06%
2021/05/24	1	44.80	1	44.55	44.60	0	11,108	0.00%
2021/05/21	5	44.50	6	44.80	44.35	-1	11,218	-0.01%
2021/05/20	0	0.00	4	43.63	44.20	-4	11,167	-0.04%
2021/05/19	1	43.75	3	43.10	43.55	-2	11,092	-0.02%
2021/05/18	1	43.70	0	0.00	43.75	1	11,075	0.01%
2021/05/17	3	41.78	0	0.00	41.30	3	11,014	0.03%
2021/05/14	3	44.12	0	0.00	44.35	3	10,811	0.03%
2021/05/13	7	44.66	0	0.00	43.90	7	10,697	0.07%
2021/05/12	0	0.00	3	44.20	45.00	-3	10,559	-0.03%
2021/05/11	2	49.00	2	49.08	48.60	0	10,379	0.00%
2021/05/10	10	51.40	0	0.00	51.50	10	10,201	0.10%
2021/05/07	2	50.50	0	0.00	51.00	2	10,178	0.02%
2021/05/06	2	50.35	5	50.00	50.70	-3	10,138	-0.03%
2021/05/05	4	50.00	1	50.40	49.50	3	9,970	0.03%
2021/05/04	10	52.37	4	50.93	51.10	6	9,745	0.06%
2021/05/03	3	53.00	16	52.81	52.50	-13	9,553	-0.14%
2021/04/29	6	54.12	0	0.00	54.10	6	9,387	0.06%
2021/04/28	9	55.52	2	55.15	55.50	7	9,117	0.08%
2021/04/27	2	56.50	0	0.00	56.10	2	9,030	0.02%
2021/04/26	10	57.13	26	57.00	57.00	-16	8,914	-0.18%
2021/04/23	3	55.53	2.3	55.84	56.30	0.7	8,784	0.01%
2021/04/22	33	57.04	6	58.37	56.10	27	8,588	0.31%
2021/04/21	8	57.15	14	57.19	57.10	-6	8,128	-0.07%
2021/04/20	13	57.25	4	57.10	56.50	9	7,741	0.12%
2021/04/19	0	0.00	5	53.62	53.80	-5	6,858	-0.07%
2021/04/16	1	51.00	5.6	52.02	51.70	-4.6	6,557	-0.07%
2021/04/15	4	51.00	4	50.83	51.20	0	6,355	0.00%
2021/04/14	0	0.00	18	47.99	48.15	-18	5,976	-0.30%
2021/04/12	5	47.94	2	48.00	47.80	3	6,202	0.05%
2021/04/09	0	47.90	5	48.01	48.00	-5	6,238	-0.08%
2021/04/08	1	46.60	1	47.20	46.95	0	6,166	0.00%
2021/04/07	1	47.35	1	47.35	47.30	0	6,163	0.00%
2021/04/06	2	47.33	3	47.72	47.30	-1	6,151	-0.02%
2021/04/01	3	47.53	3	47.68	47.45	0	6,115	0.00%
2021/03/31	0	0.00	3	48.03	48.20	-3	6,045	-0.05%
2021/03/30	0	0.00	2	47.38	47.50	-2	5,882	-0.03%
2021/03/29	0	0.00	6	46.43	47.00	-6	5,788	-0.10%
2021/03/26	1	45.45	8	46.06	45.45	-7	5,754	-0.12%
2021/03/25	1	45.25	1	45.55	45.75	0	5,709	0.00%
2021/03/24	0	0.00	22	45.27	46.40	-22	5,620	-0.39%
2021/03/18	0	0.00	1	45.60	45.00	-1	5,476	-0.02%
2021/03/17	0	0.00	1	44.50	44.70	-1	5,413	-0.02%
2021/03/16	0	0.00	6	43.93	44.05	-6	5,370	-0.11%
2021/03/15	0	0.00	1	43.80	44.15	-1	5,446	-0.02%
2021/03/03	0	0.00	10	43.45	43.85	-10	5,920	-0.17%
2021/02/26	42	42.68	0	0.00	43.15	42	5,890	0.71%
2021/02/24	3	44.52	0	0.00	44.40	3	5,882	0.05%
2021/02/22	4	43.45	10.5	43.33	43.60	-6.5	6,028	-0.11%
2021/02/19	2	42.60	0	0.00	42.55	2	6,085	0.03%
2021/02/18	4	43.30	2	43.15	43.30	2	6,145	0.03%
2021/02/05	3	41.58	0	0.00	41.80	3	6,269	0.05%
2021/02/03	0	0.00	1	42.45	42.45	-1	6,557	-0.02%
2021/02/02	0	0.00	1	41.75	42.25	-1	6,570	-0.02%
2021/01/29	5	39.70	0	0.00	39.95	5	6,608	0.08%
2021/01/28	19	40.64	0	0.00	40.35	19	6,637	0.29%
2021/01/27	11	41.50	0	0.00	41.40	11	6,668	0.16%
2021/01/26	2	41.65	0	0.00	41.50	2	6,678	0.03%
2021/01/22	7	41.75	0	0.00	42.00	7	6,679	0.10%
2021/01/21	0	0.00	0.9	41.90	41.70	-0.9	6,672	-0.01%
2021/01/20	9	41.78	1	42.65	41.60	8	6,659	0.12%
2021/01/19	1	42.85	0	0.00	43.20	1	6,574	0.02%
2021/01/15	5	43.00	0	0.00	43.05	5	6,497	0.08%
2021/01/13	5	43.35	0	0.00	43.30	5	6,412	0.08%
2021/01/11	1	43.15	0	0.00	43.55	1	6,308	0.02%
2021/01/07	0	0.00	2	42.48	42.85	-2	6,170	-0.03%
2021/01/06	2	41.45	1	41.50	41.35	1	6,075	0.02%
2021/01/05	1	42.85	0	0.00	42.80	1	5,880	0.02%
2021/01/04	0	0.00	1	44.10	44.40	-1	5,711	-0.02%
2020/12/28	1	43.50	0	0.00	43.60	1	5,671	0.02%
2020/12/25	3	43.35	0	0.00	43.55	3	5,672	0.05%
2020/12/23	0	0.00	1	43.30	43.35	-1	5,735	-0.02%
2020/12/22	2	43.05	0	0.00	43.05	2	5,733	0.03%
2020/12/17	0	0.00	7	45.25	45.50	-7	5,731	-0.12%
2020/12/16	0	0.00	0.9	45.40	45.70	-0.9	5,727	-0.02%
2020/12/14	7	45.12	1	45.20	45.15	6	5,592	0.11%
2020/12/11	2	44.65	1	44.05	44.35	1	5,524	0.02%
2020/12/09	2	45.15	2	45.25	45.30	0	5,503	0.00%
2020/12/08	5	45.35	1	45.25	45.45	4	5,469	0.07%
2020/12/01	0	0.00	42	42.80	43.50	-42	5,425	-0.77%
2020/11/30	0	0.00	25	43.30	42.50	-25	5,374	-0.47%
2020/11/27	1	43.00	0	0.00	43.20	1	5,260	0.02%
2020/11/25	3	43.10	0	0.00	43.00	3	5,393	0.06%
2020/11/24	0	0.00	1	42.75	42.75	-1	5,366	-0.02%
2020/11/20	0	0.00	1	43.00	43.25	-1	5,180	-0.02%
2020/11/19	0	0.00	2	41.60	41.80	-2	4,947	-0.04%
2020/11/18	1	41.10	1	41.15	41.05	0	4,859	0.00%
2020/11/16	55	39.86	0	0.00	39.95	55	4,811	1.14%
2020/11/12	10	39.50	13	39.95	39.90	-3	4,745	-0.06%
2020/11/11	0	0.00	7	39.80	40.00	-7	4,888	-0.14%
2020/11/10	0	0.00	3	38.70	38.60	-3	4,971	-0.06%
2020/11/06	0	0.00	4	38.35	38.25	-4	5,078	-0.08%
2020/11/02	2	36.05	0	0.00	36.05	2	5,117	0.04%
2020/10/27	3	37.45	0	0.00	37.45	3	5,352	0.06%
2020/10/08	0	0.00	2	38.10	37.85	-2	6,042	-0.03%
2020/09/30	3	37.30	6	36.85	36.90	-3	6,153	-0.05%
2020/09/28	3	36.70	0	0.00	36.70	3	6,259	0.05%
2020/09/25	0	0.00	1	35.90	36.00	-1	6,273	-0.02%
2020/09/24	1	36.85	0	0.00	35.70	1	6,256	0.02%
2020/09/22	1	37.50	0	0.00	37.05	1	6,199	0.02%
2020/09/16	0	0.00	3	38.35	38.25	-3	6,206	-0.05%
2020/09/15	1	38.50	2	38.45	38.50	-1	6,224	-0.02%
2020/09/09	0	0.00	1	37.90	38.45	-1	6,266	-0.02%
2020/09/07	0	0.00	2	37.10	37.25	-2	6,152	-0.03%
2020/09/04	5	35.82	0	0.00	36.10	5	6,136	0.08%
2020/09/03	0	0.00	4	35.81	35.85	-4	6,096	-0.07%
2020/09/02	2	36.30	0	0.00	35.90	2	6,043	0.03%
2020/08/27	0	0.00	0.2	37.30	37.30	-0.2	5,819	0.00%
2020/08/26	1	37.70	0	0.00	37.75	1	5,800	0.02%
2020/08/24	0	0.00	6	37.85	37.65	-6	6,080	-0.10%
2020/08/20	0.2	37.50	0	0.00	37.45	0.2	6,072	0.00%
2020/08/18	1	38.80	0	0.00	39.00	1	5,938	0.02%
2020/08/17	12	38.65	0	0.00	38.75	12	5,860	0.20%
2020/08/14	10	38.50	0	0.00	38.65	10	5,618	0.18%
2020/08/12	0	0.00	10	36.45	36.35	-10	5,277	-0.19%
2020/08/11	0	0.00	1	36.50	36.65	-1	5,220	-0.02%
2020/07/08	0	0.00	2	36.00	36.00	-2	4,653	-0.04%
2020/06/18	1	35.20	0	0.00	35.10	1	4,715	0.02%
2020/06/17	10	35.64	0	0.00	35.70	10	4,735	0.21%
2020/06/11	4	35.43	8	35.10	34.70	-4	5,094	-0.08%
2020/06/10	0	0.00	1	35.65	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	1	35.40	35.40	-1	5,202	-0.02%
2020/06/08	0	0.00	6	35.06	35.20	-6	5,290	-0.11%
2020/06/03	5	34.46	0	0.00	34.60	5	5,331	0.09%
2020/06/02	3	33.77	0	0.00	33.80	3	5,305	0.06%
2020/05/28	0	0.00	2	33.80	33.55	-2	5,041	-0.04%
2020/05/25	1	31.95	4	32.41	32.50	-3	5,049	-0.06%
2020/05/22	1	33.05	0	0.00	32.55	1	5,050	0.02%
2020/05/20	0	0.00	2	33.10	33.70	-2	5,007	-0.04%
2020/05/19	2	33.30	1	33.25	33.30	1	4,972	0.02%
2020/05/15	1	31.85	0	0.00	31.80	1	4,908	0.02%
2020/05/14	1	31.85	0	0.00	32.00	1	4,866	0.02%
2020/05/13	0	0.00	20	33.50	33.05	-20	4,782	-0.42%
2020/05/12	0	0.00	1	33.50	33.35	-1	4,745	-0.02%
2020/05/11	2	33.95	1	33.90	33.85	1	4,722	0.02%
2020/05/06	2	34.30	0	0.00	34.50	2	4,675	0.04%
2020/05/05	0	0.00	2	35.00	34.55	-2	4,627	-0.04%
2020/05/04	1	34.30	0	0.00	34.10	1	4,569	0.02%
2020/04/30	2	34.78	1	34.75	34.55	1	4,501	0.02%
2020/04/29	4	34.79	0	0.00	34.50	4	4,405	0.09%
2020/04/28	2	33.90	2	33.93	34.55	0	4,379	0.00%
2020/04/27	2	31.95	3	32.75	32.80	-1	4,385	-0.02%
2020/04/23	1	31.00	0	0.00	30.85	1	4,231	0.02%
2020/04/17	1	33.10	0	0.00	33.10	1	4,100	0.02%
2020/04/08	0	0.00	2	32.50	32.60	-2	3,826	-0.05%
2020/04/06	0	0.00	2	30.00	30.05	-2	3,697	-0.05%
2020/03/20	1	30.00	0	0.00	30.25	1	3,357	0.03%
2020/03/19	2	29.70	0	0.00	29.70	2	3,219	0.06%
2020/03/16	1	35.00	0	0.00	34.90	1	2,921	0.03%
2020/03/13	2	34.88	2	34.93	36.00	0	2,853	0.00%
2020/03/12	1	37.60	5	37.44	37.85	-4	2,743	-0.15%
2020/02/27	1	38.90	0	0.00	39.55	1	2,620	0.04%
2020/02/25	1	38.70	0	0.00	38.70	1	2,585	0.04%
2020/02/20	1	39.10	0	0.00	39.10	1	2,680	0.04%
2020/02/14	1	39.95	0	0.00	39.95	1	2,899	0.03%
2020/02/10	0	0.00	1	39.20	39.40	-1	3,239	-0.03%
2020/02/07	2	39.60	0	0.00	39.60	2	3,261	0.06%
2020/02/05	0	0.00	3	39.73	39.95	-3	3,292	-0.09%
2020/02/04	0	0.00	4	39.20	39.60	-4	3,293	-0.12%
2020/01/31	1	39.90	0	0.00	39.35	1	3,313	0.03%
2020/01/30	0	0.00	8	40.05	39.10	-8	3,309	-0.24%
2020/01/13	0	0.00	1	42.35	42.40	-1	3,406	-0.03%
2019/12/25	1	41.85	0	0.00	42.00	1	4,258	0.02%
2019/12/24	0	0.00	3	42.20	42.00	-3	4,413	-0.07%
2019/12/23	1	42.35	0	0.00	42.45	1	4,491	0.02%
2019/12/16	3.2	42.15	1	42.15	42.00	2.2	4,631	0.05%
2019/12/12	0	0.00	2	41.80	41.65	-2	4,648	-0.04%
2019/12/10	1	41.00	0	0.00	41.00	1	4,672	0.02%
2019/12/09	1	41.10	0	0.00	40.85	1	4,698	0.02%
2019/12/04	1	41.05	0	0.00	41.35	1	4,709	0.02%
2019/11/29	1	41.70	0	0.00	41.60	1	4,782	0.02%
2019/11/26	4	42.16	0	0.00	41.85	4	5,132	0.08%
2019/11/22	0	0.00	1	42.10	42.20	-1	5,197	-0.02%
2019/11/21	1	42.00	0	0.00	41.85	1	5,305	0.02%
2019/11/20	1	42.05	0	0.00	42.20	1	5,512	0.02%
2019/11/14	1	43.20	0	0.00	42.95	1	5,468	0.02%
2019/11/12	7	44.09	6	44.04	44.00	1	5,374	0.02%
2019/11/08	5	48.23	0	0.00	48.35	5	5,129	0.10%
2019/11/07	2	48.10	0	0.00	48.20	2	5,170	0.04%
2019/11/04	0	0.00	2	48.20	48.25	-2	5,203	-0.04%
2019/11/01	0	0.00	20	47.95	48.20	-20	5,230	-0.38%
2019/10/28	0	0.00	2	47.65	47.55	-2	5,312	-0.04%
2019/10/17	0	0.00	1	48.10	48.15	-1	5,135	-0.02%
2019/10/16	22	47.56	4	47.24	47.95	18	5,045	0.36%
2019/10/15	0	0.00	1.5	46.52	46.60	-1.5	4,906	-0.03%
2019/10/08	0	0.00	21	45.39	45.15	-21	4,756	-0.44%
2019/10/03	0	0.00	1	44.65	45.00	-1	4,717	-0.02%
2019/10/02	3	45.92	0	0.00	45.85	3	4,638	0.06%
2019/10/01	1	46.35	0	0.00	46.15	1	4,620	0.02%
2019/09/27	0	0.00	2	46.10	45.80	-2	4,558	-0.04%
2019/09/25	0	0.00	1	44.80	45.00	-1	4,333	-0.02%
2019/09/24	0	0.00	0.4	44.75	44.65	-0.4	4,339	-0.01%
2019/09/23	21	45.20	1	45.00	45.00	20	4,302	0.46%
2019/09/20	0	0.00	2	44.40	44.40	-2	4,202	-0.05%
2019/09/19	0	0.00	20	44.40	44.50	-20	4,148	-0.48%
2019/09/18	0	0.00	1	44.70	44.60	-1	4,143	-0.02%
2019/09/17	0	0.00	1	44.35	44.40	-1	4,110	-0.02%
2019/09/09	0	0.00	17	43.79	43.80	-17	4,057	-0.42%
2019/09/06	0.3	43.85	3	43.88	43.85	-2.7	4,060	-0.07%
2019/09/05	0	0.00	1	43.75	43.70	-1	4,098	-0.02%
2019/09/03	1	43.45	0	0.00	43.45	1	4,087	0.02%
2019/08/30	0	0.00	10	43.80	44.00	-10	3,937	-0.25%
2019/08/28	1	43.05	2	42.95	43.00	-1	3,712	-0.03%
2019/08/27	6	43.58	0	0.00	43.00	6	3,669	0.16%
2019/08/26	11	42.80	0	0.00	42.60	11	3,526	0.31%
2019/08/23	22	42.75	3	42.82	42.50	19	3,394	0.56%
2019/08/22	1	41.25	1	41.15	41.30	0	3,183	0.00%
2019/08/20	0	0.00	1	39.85	39.85	-1	3,193	-0.03%
2019/08/13	1	40.70	10	40.40	40.25	-9	3,256	-0.28%
2019/08/12	0	0.00	1	40.15	40.00	-1	3,229	-0.03%
2019/08/07	0	0.00	2	38.60	38.75	-2	3,208	-0.06%
2019/08/02	1	39.05	0	0.00	39.00	1	3,267	0.03%
2019/08/01	0	0.00	1	39.45	39.55	-1	3,315	-0.03%
2019/07/31	1	39.80	1	39.65	40.40	0	3,327	0.00%
2019/07/29	1	40.00	0	0.00	40.00	1	3,334	0.03%
2019/07/25	2	40.10	0	0.00	40.10	2	3,322	0.06%
2019/07/12	5	40.70	0	0.00	40.65	5	3,804	0.13%
2019/07/09	0	0.00	0.1	40.20	40.05	-0.1	3,918	0.00%
2019/07/01	0	0.00	0.4	40.10	39.90	-0.4	4,041	-0.01%
2019/06/27	1.1	40.74	1	40.70	40.70	0.1	4,021	0.00%
2019/06/20	0	0.00	1	40.35	40.35	-1	4,049	-0.02%
2019/06/18	0	0.00	1	39.75	39.80	-1	4,034	-0.02%
2019/06/17	1	39.50	1	39.70	39.50	0	4,040	0.00%
2019/06/12	3	39.43	0	0.00	39.55	3	4,083	0.07%
2019/05/29	10	39.60	0	0.00	39.60	10	3,889	0.26%
2019/05/28	0.1	40.10	0	0.00	40.00	0.1	3,918	0.00%
2019/05/24	0	39.65	0	0.00	39.40	0	3,855	0.00%
2019/05/21	0	0.00	2	40.40	40.65	-2	3,842	-0.05%
2019/05/20	0	0.00	1	39.25	39.35	-1	3,766	-0.03%
2019/05/17	1	38.80	0	0.00	38.65	1	3,753	0.03%
2019/05/16	4	38.89	0	0.00	38.65	4	3,756	0.11%
2019/05/06	2	40.95	1	40.95	40.80	1	3,461	0.03%
2019/05/02	0.2	41.60	0	0.00	41.45	0.2	3,385	0.00%
2019/04/30	3	41.42	0	0.00	41.25	3	3,366	0.09%
2019/04/29	0	0.00	1	41.45	41.60	-1	3,305	-0.03%
2019/04/26	0	0.00	1	40.65	41.00	-1	3,252	-0.03%
2019/04/25	6	40.65	0	0.00	40.40	6	3,231	0.19%
2019/04/24	3	40.93	1.5	41.04	41.05	1.5	3,100	0.05%
2019/04/22	0	0.00	1	41.00	41.00	-1	2,998	-0.03%
2019/04/19	1	41.25	0	0.00	41.20	1	2,929	0.03%
2019/04/18	2	40.90	0	0.00	41.05	2	2,856	0.07%
2019/04/16	0	0.00	2	40.95	41.00	-2	2,720	-0.07%
2019/04/15	0	0.00	1	41.30	41.30	-1	2,687	-0.04%
2019/04/12	0	0.00	16	41.55	41.50	-16	2,632	-0.61%
2019/04/11	0	0.00	1.2	42.09	42.05	-1.2	2,596	-0.05%
2019/04/10	0	0.00	4	42.45	42.55	-4	2,562	-0.16%
2019/04/09	0	0.00	2	41.65	41.85	-2	2,549	-0.08%
2019/04/08	0	0.00	2	41.85	41.70	-2	2,546	-0.08%
2019/04/02	2.1	41.60	0	0.00	41.45	2.1	2,592	0.08%
2019/04/01	10	41.83	0	0.00	41.45	10	2,590	0.39%
2019/03/29	5	41.55	2	41.35	41.95	3	2,572	0.12%
2019/03/22	0	0.00	2	43.50	42.95	-2	2,616	-0.08%
2019/03/20	0.1	43.55	0	0.00	43.55	0.1	2,637	0.00%
2019/03/12	1	42.95	0	0.00	42.85	1	2,512	0.04%
2019/03/08	0.1	43.00	0	0.00	42.75	0.1	2,600	0.00%
2019/03/04	0	0.00	1	43.70	43.55	-1	2,839	-0.04%
2019/02/20	0	0.00	0.3	43.30	43.25	-0.3	2,753	-0.01%
2019/02/19	0.1	43.40	0	0.00	42.75	0.1	2,794	0.00%
2019/02/14	2	43.35	2	43.40	43.20	0	2,905	0.00%
2019/01/30	5	43.00	1	43.00	43.15	4	3,159	0.13%
2019/01/18	1	42.90	0	0.00	43.00	1	3,227	0.03%
2019/01/16	0	0.00	25	42.72	42.75	-25	3,271	-0.76%
2019/01/09	0	0.00	3.2	42.47	42.65	-3.2	3,376	-0.09%
2019/01/07	0.1	42.20	0	0.00	41.90	0.1	3,428	0.00%
2019/01/04	0.2	41.35	0	0.00	41.20	0.2	3,446	0.00%
2018/12/25	3	40.10	0	0.00	40.30	3	3,694	0.08%
2018/12/21	1	40.00	1	40.40	40.00	0	3,756	0.00%
2018/12/13	0	0.00	1	42.50	43.00	-1	3,694	-0.03%
2018/12/05	0	0.00	160	42.34	42.60	-160	3,773	-4.24%	大賣/鉅額交易
2018/12/03	0.1	43.20	0	0.00	43.20	0.1	3,805	0.00%
2018/11/30	0	0.00	10	42.40	42.50	-10	3,790	-0.26%
2018/11/27	0.3	40.70	0	0.00	40.70	0.3	3,645	0.01%
2018/11/20	0	0.00	2	40.15	40.30	-2	3,722	-0.05%
2018/11/14	2	38.75	0	0.00	39.10	2	3,785	0.05%
2018/11/13	3.3	38.61	3	38.33	39.20	0.3	3,790	0.01%
2018/11/12	61	39.48	1	39.40	39.10	60	3,715	1.61%
2018/11/09	2	41.83	0	0.00	41.50	2	3,620	0.06%
2018/10/30	0	0.00	6	42.50	42.55	-6	4,149	-0.14%
2018/10/29	0	0.00	2	41.90	41.50	-2	4,138	-0.05%
2018/10/26	2	41.05	1	41.55	41.55	1	4,157	0.02%
2018/10/25	3	41.45	0	0.00	41.80	3	4,162	0.07%
2018/10/24	0	0.00	1	41.65	42.50	-1	4,211	-0.02%
2018/10/23	2.5	42.23	1	42.15	42.10	1.5	4,224	0.04%
2018/10/22	0	0.00	1	42.60	42.60	-1	4,259	-0.02%
2018/10/15	2	42.68	0	0.00	42.60	2	4,238	0.05%
2018/10/11	4.3	43.00	0	0.00	43.35	4.3	4,201	0.10%
2018/10/08	0.4	45.85	2	45.60	45.50	-1.7	4,078	-0.04%
2018/10/05	1	45.50	0	0.00	45.70	1	4,128	0.02%
2018/10/03	0.1	47.45	0	0.00	47.00	0.1	4,167	0.00%
2018/10/02	0	0.00	1	47.25	47.30	-1	4,181	-0.02%
2018/09/28	2	48.70	2	48.10	48.00	0	4,210	0.00%
2018/09/27	0	0.00	1	47.95	48.45	-1	4,159	-0.02%
2018/09/20	0	0.00	1	47.80	47.70	-1	4,109	-0.02%
2018/09/19	1	47.90	1	48.05	48.25	0	4,106	0.00%
2018/09/18	1	47.70	2	47.95	47.90	-1	4,085	-0.02%
2018/09/17	0	0.00	10	47.05	47.30	-10	4,055	-0.25%
2018/09/13	1	46.50	0	0.00	46.80	1	4,039	0.02%
2018/09/12	0.5	47.00	0	0.00	46.55	0.5	4,045	0.01%
2018/09/10	1	45.75	0	0.00	45.85	1	4,137	0.02%
2018/09/07	10	46.50	0	0.00	46.65	10	4,176	0.24%
2018/09/04	0.2	47.15	0	0.00	47.05	0.2	4,238	0.01%
2018/08/30	0	0.00	1	46.40	46.25	-1	4,230	-0.02%
2018/08/29	2	45.98	0	0.00	46.10	2	4,254	0.05%
2018/08/28	0	0.00	1	46.30	46.35	-1	4,274	-0.02%
2018/08/24	1.3	45.62	0	0.00	45.50	1.3	4,282	0.03%
2018/08/23	1	46.10	0	0.00	46.10	1	4,370	0.02%
2018/08/22	41	46.86	0	0.00	46.60	41	4,375	0.94%
2018/08/21	20	47.30	0	0.00	47.45	20	4,141	0.48%
2018/08/15	20	46.25	2	46.38	46.25	18	4,205	0.43%
2018/08/13	0	0.00	1	47.60	47.25	-1	4,268	-0.02%
2018/08/10	0	0.00	1	49.00	49.10	-1	4,196	-0.02%
2018/08/09	1	48.70	8	49.00	49.00	-7	4,209	-0.17%
2018/08/08	8	49.65	5	49.00	49.05	3	4,280	0.07%
2018/08/07	1	49.20	1	49.20	49.45	0	4,302	0.00%
2018/08/06	0	0.00	13	48.60	48.80	-13	4,227	-0.31%
2018/08/03	5	46.95	0	0.00	47.05	5	4,065	0.12%
2018/08/02	0.1	47.00	0	0.00	46.80	0.1	4,066	0.00%
2018/08/01	0	0.00	80	47.35	47.45	-80	4,041	-1.98%
2018/07/31	41	47.09	31	47.20	47.30	10	4,018	0.25%
2018/07/27	82	46.60	2	46.10	46.85	80	3,963	2.02%
2018/07/26	1.5	45.57	0	0.00	45.65	1.5	3,899	0.04%
2018/07/24	0	0.00	3.6	45.55	45.80	-3.6	3,938	-0.09%
2018/07/20	1.1	45.21	1	45.45	45.20	0.1	3,940	0.00%
2018/07/18	1.3	45.42	12	45.53	45.65	-10.7	3,938	-0.27%
2018/07/17	2	44.93	1	44.80	45.30	1	3,917	0.03%
2018/07/16	1	44.40	32	44.41	44.40	-31	3,900	-0.79%
2018/07/13	4	44.43	1	44.40	44.40	3	3,966	0.08%
2018/07/12	10	45.70	0	0.00	46.00	10	3,931	0.25%
2018/07/11	1	44.90	13	45.16	45.25	-12	3,856	-0.31%
2018/07/10	0	0.00	1	45.15	45.15	-1	3,857	-0.03%
2018/07/09	1	45.30	0	0.00	45.10	1	3,846	0.03%
2018/07/05	0.3	46.00	0	0.00	45.35	0.3	3,842	0.01%
2018/07/02	0.1	45.45	0	0.00	45.25	0.1	3,954	0.00%
2018/06/25	10	45.00	0	0.00	45.00	10	4,253	0.24%
2018/06/20	0	0.00	3	45.05	45.55	-3	4,379	-0.07%
2018/06/19	0.5	45.40	1	45.30	45.10	-0.5	4,403	-0.01%
2018/06/15	3	46.85	0	0.00	46.25	3	4,410	0.07%
2018/06/13	2	48.00	3	47.85	47.50	-1	4,320	-0.02%
2018/06/12	1	47.70	0	0.00	47.85	1	4,403	0.02%
2018/06/11	0	0.00	1	46.85	46.95	-1	4,359	-0.02%
2018/06/07	0	0.00	2	46.93	47.15	-2	4,419	-0.05%
2018/06/06	0.5	46.80	2	46.68	46.60	-1.5	4,452	-0.03%
2018/06/05	1.1	45.95	1	46.25	46.25	0.1	4,422	0.00%
2018/06/01	1	45.10	3	45.10	45.25	-2	4,418	-0.05%
2018/05/31	0	0.00	4	45.18	45.60	-4	4,426	-0.09%
2018/05/30	10	44.95	2	45.10	44.95	8	4,338	0.18%
2018/05/29	1	45.25	1	45.70	45.55	0	4,343	0.00%
2018/05/28	1	45.45	1	45.60	45.60	0	4,382	0.00%
2018/05/25	0	0.00	1	45.80	45.85	-1	4,427	-0.02%
2018/05/24	1	46.00	0	0.00	46.10	1	4,470	0.02%
2018/05/23	2	46.45	4	46.69	46.60	-2	4,501	-0.04%
2018/05/22	3	46.52	3	46.62	46.60	0	4,522	0.00%
2018/05/21	5	45.38	1	45.45	45.60	4	4,511	0.09%
2018/05/18	0	0.00	1	44.85	44.85	-1	4,517	-0.02%
2018/05/17	1	44.55	1	44.70	44.85	0	4,645	0.00%
2018/05/16	13.5	44.07	2	43.98	44.50	11.5	4,687	0.25%
2018/05/15	23	44.91	1	45.00	45.00	22	4,683	0.47%
2018/05/14	1	46.25	0	0.00	45.90	1	4,768	0.02%
2018/05/11	13	46.20	2	46.18	46.25	11	4,760	0.23%
2018/05/09	0.3	46.20	0	0.00	46.00	0.3	4,766	0.01%
2018/05/08	0.4	46.55	0	0.00	46.20	0.4	4,832	0.01%
2018/05/07	1	46.35	0	0.00	46.40	1	4,859	0.02%
2018/05/03	1	47.00	0	0.00	47.00	1	4,893	0.02%
2018/05/02	1	47.30	0	0.00	47.35	1	4,913	0.02%
2018/04/30	0	0.00	1	47.50	47.90	-1	4,936	-0.02%
2018/04/27	3	47.07	0	0.00	47.20	3	4,920	0.06%
2018/04/25	1	47.40	0	0.00	47.40	1	4,965	0.02%
2018/04/23	1	47.40	1	47.65	47.70	0	5,103	0.00%
2018/04/20	3	47.57	3	47.98	47.90	0	5,112	0.00%
2018/04/19	1	47.90	2	47.88	48.15	-1	5,112	-0.02%
2018/04/18	1.8	47.36	1	47.75	47.20	0.8	5,086	0.01%
2018/04/17	1	47.45	0	0.00	47.45	1	5,093	0.02%
2018/04/16	0	0.00	1	48.00	47.95	-1	5,114	-0.02%
2018/04/13	0	0.00	4	47.80	47.75	-4	5,192	-0.08%
2018/04/12	2	47.73	1	48.05	47.80	1	5,243	0.02%
2018/04/09	2	47.63	1	47.40	48.05	1	5,268	0.02%
2018/04/03	0	0.00	1	46.55	46.70	-1	5,250	-0.02%
2018/04/02	0.1	47.05	0	0.00	46.80	0.1	5,274	0.00%
2018/03/31	1	46.95	0	0.00	47.05	1	5,295	0.02%
2018/03/30	32	47.59	0	0.00	47.05	32	5,263	0.61%
2018/03/29	3	47.50	10	47.15	47.35	-7	5,203	-0.13%
2018/03/28	10	47.90	0	0.00	47.80	10	5,071	0.20%
2018/03/27	1	48.55	0	0.00	48.60	1	5,003	0.02%
2018/03/26	0.4	49.20	1	48.75	49.00	-0.6	4,977	-0.01%
2018/03/22	0	0.00	1	49.45	49.65	-1	4,920	-0.02%
2018/03/21	2	49.38	4	49.58	49.50	-2	4,887	-0.04%
2018/03/19	3	50.23	0	0.00	49.90	3	4,845	0.06%
2018/03/16	2	50.15	2	50.40	50.10	0	4,849	0.00%
2018/03/15	0.3	50.70	0	0.00	50.40	0.3	4,777	0.01%
2018/03/14	0	0.00	4	50.70	50.50	-4	4,772	-0.08%
2018/03/13	2	49.85	0	0.00	49.95	2	4,742	0.04%
2018/03/12	2	50.30	0	0.00	50.30	2	4,801	0.04%
2018/03/09	0.1	49.40	0.3	49.40	49.25	-0.2	4,817	0.00%
2018/03/05	0.4	49.60	0	0.00	49.10	0.4	5,177	0.01%
2018/03/02	10	49.55	5	49.90	49.75	5	5,254	0.10%
2018/03/01	0	0.00	3	49.97	50.00	-3	5,257	-0.06%
2018/02/27	1	50.70	1	50.50	50.20	0	5,244	0.00%
2018/02/26	2	50.85	1	50.70	50.50	1	5,222	0.02%
2018/02/23	1	49.95	3	50.20	50.40	-2	5,183	-0.04%
2018/02/22	12	49.58	0	0.00	49.60	12	5,217	0.23%
2018/02/21	1	50.00	0	0.00	50.00	1	5,162	0.02%
2018/02/12	0	0.00	2	48.50	48.95	-2	5,113	-0.04%
2018/02/09	4	47.28	0	0.00	47.40	4	5,109	0.08%
2018/02/08	0	0.00	2	48.80	49.00	-2	5,034	-0.04%
2018/02/06	4	49.45	0	0.00	49.40	4	5,004	0.08%
2018/02/02	0.1	51.70	0	0.00	51.30	0.1	4,943	0.00%
2018/01/31	3.5	50.87	0	0.00	50.80	3.5	4,930	0.07%
2018/01/30	1	51.10	1	51.20	51.10	0	4,856	0.00%
2018/01/29	2	51.25	1	51.30	51.60	1	4,824	0.02%
2018/01/26	3	51.37	0	0.00	51.50	3	4,775	0.06%
2018/01/25	0	0.00	1	51.90	51.90	-1	4,727	-0.02%
2018/01/24	2	51.35	0	0.00	51.60	2	4,704	0.04%
2018/01/23	2	51.65	0	0.00	51.70	2	4,688	0.04%
2018/01/19	0	0.00	1	52.70	52.20	-1	4,629	-0.02%
2018/01/18	1	52.30	1	52.90	52.40	0	4,583	0.00%
2018/01/17	5	52.44	1	52.70	52.60	4	4,528	0.09%
2018/01/15	2	51.90	1	51.70	51.60	1	4,386	0.02%
2018/01/10	0	0.00	2	51.45	51.50	-2	4,289	-0.05%
2018/01/09	4	51.05	0	0.00	51.20	4	4,257	0.09%
2018/01/08	1.5	51.26	1	51.40	51.60	0.5	4,174	0.01%
2018/01/05	2	51.15	0	0.00	51.50	2	4,120	0.05%
2018/01/04	1	51.70	1	52.00	51.60	0	4,086	0.00%
2018/01/03	1	52.00	1	52.00	52.00	0	4,068	0.00%
2018/01/02	1	52.20	1	52.70	51.70	0	4,032	0.00%