正新 (2105)-群益金鼎-北高雄券商分點個股進出

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
48.7
漲跌
▼1.3
漲幅
-2.60%
成交量
4,990張
產業
上市橡膠類股
969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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/09	1	49.70	1	49.50	48.70	0	5,177	0.00%
2024/05/08	0.4	49.75	0	0.00	50.00	0.4	5,159	0.01%
2024/05/06	0	0.00	1	47.95	48.25	-1	4,973	-0.02%
2024/04/26	5	45.70	0	0.00	45.90	5	4,791	0.10%
2024/04/24	1	46.15	0.1	46.20	46.10	1	4,755	0.02%
2024/04/16	0	0.00	3	48.22	48.20	-3	4,626	-0.06%
2024/04/11	1	49.55	2	49.20	49.20	-1	4,517	-0.02%
2024/04/10	2	49.15	1	49.10	49.10	1	4,514	0.02%
2024/04/09	0	0.00	2	49.70	49.65	-2	4,568	-0.04%
2024/04/08	3	48.75	0	0.00	48.55	3	4,601	0.07%
2024/04/03	2	48.30	1	48.10	48.70	1	4,588	0.02%
2024/04/02	1	48.95	1	49.20	48.80	0	4,561	0.00%
2024/04/01	1	49.90	0	0.00	49.75	1	4,560	0.02%
2024/03/28	2	49.68	1	49.75	49.70	1	4,531	0.02%
2024/03/27	0	0.00	7	50.17	49.85	-7	4,663	-0.15%
2024/03/26	0	0.00	2	48.85	48.85	-2	4,973	-0.04%
2024/03/22	1	48.75	0	0.00	48.10	1	5,850	0.02%
2024/03/20	0	0.00	5	48.90	48.40	-5	6,762	-0.07%
2024/03/19	2	48.30	0.3	48.45	47.80	1.7	6,807	0.02%
2024/03/18	3	49.70	11	49.67	49.50	-8	6,858	-0.12%
2024/03/15	0	0.00	5	47.95	48.20	-5	6,781	-0.07%
2024/03/14	0	0.00	9	47.68	47.65	-9	6,721	-0.13%
2024/03/05	0	0.00	2	46.10	46.05	-2	7,635	-0.03%
2024/03/04	1	46.75	0	0.00	46.75	1	7,683	0.01%
2024/03/01	0	0.00	1	46.70	46.65	-1	7,758	-0.01%
2024/02/27	1	46.50	1	46.20	46.30	0	7,785	0.00%
2024/02/22	0	0.00	1	46.00	46.30	-1	7,894	-0.01%
2024/02/20	0	0.00	2	46.00	46.00	-2	8,052	-0.02%
2024/02/16	0	0.00	4	46.18	46.55	-4	8,334	-0.05%
2024/02/02	0	0.00	0.3	45.40	45.70	-0.3	8,426	0.00%
2024/02/01	1	44.95	0	0.00	44.85	1	8,426	0.01%
2024/01/31	0	0.00	1	45.35	45.45	-1	8,453	-0.01%
2024/01/29	2	45.00	0	0.00	45.20	2	8,572	0.02%
2024/01/16	2	43.00	0	0.00	43.10	2	8,733	0.02%
2024/01/10	0	0.00	5	44.00	43.95	-5	8,745	-0.06%
2024/01/08	0	0.00	0.7	45.10	45.10	-0.7	8,839	-0.01%
2024/01/04	0	0.00	5	44.85	44.95	-5	9,077	-0.06%
2024/01/03	1	44.55	0	0.00	44.95	1	9,315	0.01%
2023/12/26	1	44.60	1	44.50	44.50	0	9,419	0.00%
2023/12/25	13	44.87	2	44.75	44.75	11	9,438	0.12%
2023/12/22	2	45.75	1	45.85	45.45	1	9,439	0.01%
2023/12/21	1	45.55	2	46.38	47.90	-1	9,287	-0.01%
2023/12/19	0	0.00	0.4	46.20	46.25	-0.4	8,458	0.00%
2023/12/13	1	44.90	0	0.00	45.00	1	7,361	0.01%
2023/12/12	0	0.00	10	45.88	46.30	-10	7,329	-0.14%
2023/12/06	0.2	45.00	3	45.20	45.00	-2.8	7,366	-0.04%
2023/12/05	5	43.80	0	0.00	44.25	5	7,404	0.07%
2023/12/04	5	44.80	25.1	45.75	44.70	-20.1	7,195	-0.28%
2023/12/01	1	46.55	0	0.00	46.50	1	6,918	0.01%
2023/11/29	0.1	47.65	0	0.00	47.30	0.1	6,788	0.00%
2023/11/28	0.5	47.50	0	0.00	47.45	0.5	6,868	0.01%
2023/11/24	2	46.13	0	0.00	46.10	2	7,031	0.03%
2023/11/22	0.1	46.20	0	0.00	46.20	0.1	7,191	0.00%
2023/11/17	0	0.00	11	46.63	46.55	-11	7,059	-0.16%
2023/11/16	0	0.00	8	47.00	45.90	-8	7,001	-0.11%
2023/11/15	0	0.00	2	46.50	46.55	-2	6,860	-0.03%
2023/11/13	0	0.00	10	45.46	45.65	-10	6,650	-0.15%
2023/11/10	0	0.00	2	44.80	44.80	-2	6,582	-0.03%
2023/11/09	0	0.00	5	44.90	44.80	-5	6,546	-0.08%
2023/11/07	0	0.00	2	44.80	44.95	-2	6,576	-0.03%
2023/11/06	0	0.00	0	44.85	44.80	0	6,523	0.00%
2023/11/02	2	44.35	10	44.20	43.75	-8	6,463	-0.12%
2023/10/31	1	44.15	28	44.05	44.15	-27	6,443	-0.42%
2023/10/18	0	0.00	8	43.35	43.40	-8	6,305	-0.13%
2023/10/16	2	44.15	1	44.15	44.30	1	6,264	0.02%
2023/10/13	5	44.17	0.2	44.40	44.15	4.8	6,248	0.08%
2023/10/12	1	44.55	9	44.73	44.95	-8	6,237	-0.13%
2023/10/11	8	44.61	9	44.51	44.80	-1	6,100	-0.02%
2023/10/06	0	0.00	3	43.00	43.10	-3	5,908	-0.05%
2023/10/02	0	0.00	0.2	42.75	42.45	-0.2	5,915	0.00%
2023/09/27	0.2	42.35	0	0.00	42.45	0.2	5,992	0.00%
2023/09/22	2	43.00	14	43.10	42.90	-12	6,185	-0.19%
2023/09/20	0.1	43.85	1	43.55	43.40	-0.9	6,069	-0.01%
2023/09/19	2.1	44.00	4	43.84	43.90	-1.9	6,058	-0.03%
2023/09/18	4	42.45	28.1	43.25	43.10	-24.1	5,931	-0.41%
2023/09/15	0	0.00	2	42.10	42.65	-2	5,870	-0.03%
2023/09/14	0	0.00	0.3	42.70	42.75	-0.3	5,794	-0.01%
2023/09/13	4	42.54	0	0.00	42.65	4	5,816	0.07%
2023/09/11	1	41.70	4	41.35	41.65	-3	5,984	-0.05%
2023/09/08	0	0.00	6	41.32	41.40	-6	5,956	-0.10%
2023/09/07	0	0.00	1	39.75	39.70	-1	5,823	-0.02%
2023/09/04	0	0.00	1	40.10	40.10	-1	5,843	-0.02%
2023/09/01	16	39.83	6	40.35	40.45	10	5,794	0.17%
2023/08/30	1	40.30	0	0.00	39.75	1	5,531	0.02%
2023/08/29	1	39.45	2	39.30	39.55	-1	5,428	-0.02%
2023/08/14	0	0.00	2	37.65	37.45	-2	5,955	-0.03%
2023/08/01	1	37.95	0	0.00	37.90	1	6,041	0.02%
2023/07/19	0	0.00	1	38.35	38.40	-1	6,171	-0.02%
2023/07/14	0	0.00	9	39.05	39.15	-9	6,074	-0.15%
2023/07/12	0	0.00	3	39.70	39.70	-3	6,059	-0.05%
2023/07/11	0	0.00	26	39.70	39.75	-26	6,101	-0.43%
2023/07/10	10.1	39.10	16	39.58	39.45	-6	6,112	-0.10%
2023/07/07	0	38.70	15	38.75	38.75	-15	6,073	-0.25%
2023/07/06	1	38.90	3	39.45	39.30	-2	6,028	-0.03%
2023/07/04	0	0.00	2	39.15	39.20	-2	5,923	-0.03%
2023/07/03	3	39.63	1	39.40	39.30	2	5,856	0.03%
2023/06/30	5	40.22	0	0.00	40.15	5	5,786	0.09%
2023/06/29	1	41.00	0	0.00	41.10	1	5,711	0.02%
2023/06/28	5	40.95	0	0.00	40.75	5	5,743	0.09%
2023/06/27	0	0.00	8	41.29	40.80	-8	5,768	-0.14%
2023/06/26	2	40.45	3	40.98	40.75	-1	5,909	-0.02%
2023/06/21	6	40.64	0	0.00	41.00	6	6,390	0.09%
2023/06/20	17	41.14	0	0.00	41.05	17	6,355	0.27%
2023/06/19	0	0.00	0.3	41.15	41.20	-0.3	6,291	0.00%
2023/06/16	31	41.46	19.1	41.35	41.15	11.9	6,174	0.19%
2023/06/15	7	40.38	0	0.00	40.55	7	5,878	0.12%
2023/06/14	0	0.00	2	40.30	40.25	-2	5,792	-0.03%
2023/05/30	2	39.90	0	0.00	39.80	2	4,973	0.04%
2023/05/24	0	0.00	0	39.75	39.80	0	4,942	0.00%
2023/05/23	0	0.00	0.1	39.95	39.95	-0.1	4,911	0.00%
2023/05/22	0	0.00	5	40.50	40.50	-5	4,841	-0.10%
2023/05/18	0	0.00	1	40.00	40.00	-1	4,717	-0.02%
2023/05/17	1	39.70	0	0.00	39.80	1	4,637	0.02%
2023/05/16	0	0.00	12	39.53	39.75	-12	4,545	-0.26%
2023/05/15	0	0.00	1	38.90	38.90	-1	4,385	-0.02%
2023/05/12	0	0.00	6	38.35	38.50	-6	4,346	-0.14%
2023/05/11	0	0.00	6	38.35	38.55	-6	4,328	-0.14%
2023/05/05	0	0.00	5.5	39.13	38.40	-5.5	4,375	-0.13%
2023/05/04	1.5	38.92	20	39.00	38.80	-18.5	4,338	-0.43%
2023/05/03	1	37.75	3	37.88	37.85	-2	4,181	-0.05%
2023/04/28	0	0.00	7	37.70	37.80	-7	4,273	-0.16%
2023/04/26	6	36.97	5	37.20	37.10	1	4,243	0.02%
2023/04/25	1	37.60	6	37.08	36.95	-5	4,220	-0.12%
2023/04/21	0	0.00	1	36.80	36.90	-1	4,181	-0.02%
2023/04/20	1	36.90	1	36.85	36.90	0	4,174	0.00%
2023/04/18	2	37.35	0	0.00	37.40	2	4,153	0.05%
2023/04/17	0	0.00	5	38.00	37.90	-5	4,106	-0.12%
2023/04/14	1	37.65	1	38.20	38.00	0	4,047	0.00%
2023/04/12	17	37.70	0.2	37.70	37.75	16.8	3,885	0.43%
2023/04/10	0	0.00	4.2	37.20	37.15	-4.2	3,765	-0.11%
2023/04/07	0	0.00	1	36.85	36.80	-1	3,711	-0.03%
2023/04/06	1	36.40	0	0.00	36.25	1	3,686	0.03%
2023/03/31	1	36.90	3	36.90	36.55	-2	3,645	-0.05%
2023/03/30	0	0.00	5	36.54	36.55	-5	3,557	-0.14%
2023/03/29	2	36.00	5	36.46	36.55	-3	3,540	-0.09%
2023/03/28	2	36.35	1	36.30	35.95	1	3,482	0.03%
2023/03/27	15	36.87	3	36.20	36.20	12	3,425	0.35%
2023/03/24	30.1	37.72	9.2	37.72	37.65	20.9	3,235	0.65%
2023/03/22	0	0.00	1	34.60	34.65	-1	2,670	-0.04%
2023/03/17	1	33.95	0	0.00	33.95	1	2,721	0.04%
2023/03/13	0	34.80	0	0.00	34.65	0	2,609	0.00%
2023/03/08	1	34.85	0	0.00	34.90	1	2,690	0.04%
2023/03/06	0.1	34.90	1	34.95	35.10	-0.9	2,698	-0.03%
2023/03/01	0	34.30	0	0.00	34.00	0	2,684	0.00%
2023/02/23	1	34.85	0	0.00	34.85	1	2,545	0.04%
2023/02/21	0	0.00	2	35.15	35.05	-2	2,524	-0.08%
2023/02/07	1	33.85	0	0.00	34.00	1	2,683	0.04%
2023/02/01	0	34.80	3	34.65	34.70	-3	2,665	-0.11%
2023/01/30	3	34.62	0	0.00	34.90	3	2,683	0.11%
2023/01/09	0	0.00	5	34.85	34.75	-5	2,948	-0.17%
2023/01/05	0.1	34.25	0	0.00	34.45	0.1	3,003	0.00%
2022/12/21	0	0.00	0.2	33.70	33.60	-0.2	3,770	-0.01%
2022/12/16	5	34.15	0	0.00	34.25	5	4,225	0.12%
2022/12/14	0	34.70	0	0.00	34.55	0	4,494	0.00%
2022/11/30	3	34.45	0	0.00	34.95	3	6,192	0.05%
2022/11/25	0	0.00	1	34.35	34.35	-1	6,128	-0.02%
2022/11/18	0	0.00	6	33.65	33.50	-6	6,206	-0.10%
2022/11/03	0.1	33.00	0	0.00	33.00	0.1	6,303	0.00%
2022/10/27	0	0.00	1	33.15	33.05	-1	6,348	-0.02%
2022/10/25	0	0.00	4	31.95	32.10	-4	6,335	-0.06%
2022/10/21	1	32.05	0	0.00	32.00	1	6,274	0.02%
2022/10/20	0	0.00	1	32.70	32.80	-1	6,191	-0.02%
2022/10/14	0	0.00	4	34.19	34.10	-4	6,106	-0.07%
2022/10/13	2	34.68	0	0.00	34.05	2	6,135	0.03%
2022/10/11	0	34.70	3	34.60	34.55	-3	6,132	-0.05%
2022/10/04	1	35.35	0	0.00	35.35	1	6,091	0.02%
2022/10/03	0	0.00	3	35.38	35.00	-3	6,085	-0.05%
2022/09/29	2	36.40	1	36.35	36.40	1	6,023	0.02%
2022/09/28	1	36.30	1.2	37.05	36.30	-0.2	5,964	0.00%
2022/09/27	1	36.95	2.4	36.98	37.05	-1.4	5,867	-0.02%
2022/09/26	0	0.00	1	37.00	36.95	-1	5,802	-0.02%
2022/09/23	7	37.76	3	37.62	37.35	4	5,675	0.07%
2022/09/22	1	38.55	2.1	38.74	38.80	-1.1	5,493	-0.02%
2022/09/21	2	39.53	0	0.00	39.25	2	5,417	0.04%
2022/09/20	1	39.60	10	39.48	39.60	-9	5,266	-0.17%
2022/09/19	0	0.00	3	39.42	39.45	-3	5,117	-0.06%
2022/09/16	10	38.75	21	38.49	39.50	-11	4,957	-0.22%
2022/09/15	69.2	38.57	68	38.71	38.40	1.2	4,576	0.03%
2022/09/14	10.4	37.52	5	37.09	37.70	5.4	4,040	0.13%
2022/09/13	0	0.00	6	35.80	35.95	-6	3,724	-0.16%
2022/09/12	0	0.00	5	35.10	35.20	-5	3,641	-0.14%
2022/09/07	5	34.30	0	0.00	34.15	5	3,737	0.13%
2022/09/06	1	34.80	0	0.00	34.60	1	3,718	0.03%
2022/09/01	2.1	34.85	0	0.00	35.00	2.1	3,754	0.05%
2022/08/29	5	34.60	0	0.00	34.55	5	3,733	0.13%
2022/08/26	4	35.28	0	0.00	35.35	4	3,729	0.11%
2022/08/24	2	35.00	0	0.00	35.25	2	3,786	0.05%
2022/08/22	0	35.30	0	0.00	35.20	0	4,064	0.00%
2022/08/17	1	35.50	1	35.60	35.60	0	4,128	0.00%
2022/08/16	0	0.00	5	35.45	35.50	-5	4,111	-0.12%
2022/08/15	0	0.00	1	34.85	34.95	-1	4,082	-0.02%
2022/08/10	5	34.40	0	0.00	34.50	5	4,014	0.12%
2022/08/04	1	34.50	0	0.00	34.50	1	4,021	0.02%
2022/08/02	2	35.70	2	35.85	35.80	0	3,958	0.00%
2022/08/01	0	0.00	2.2	35.53	36.10	-2.2	3,941	-0.05%
2022/07/25	0	0.00	1	34.80	35.15	-1	3,902	-0.03%
2022/07/22	4	35.55	0	0.00	35.60	4	3,851	0.10%
2022/07/19	0	0.00	8.1	36.55	36.65	-8.1	3,781	-0.21%
2022/07/15	0	0.00	12	36.17	36.30	-12	3,706	-0.32%
2022/07/14	5	36.05	0	0.00	36.05	5	3,698	0.14%
2022/07/11	4	35.84	0	0.00	35.60	4	3,595	0.11%
2022/07/08	0	0.00	3	35.87	36.10	-3	3,582	-0.08%
2022/07/06	0.1	35.00	2	34.80	34.70	-2	3,468	-0.06%
2022/07/01	1	34.50	0	0.00	34.25	1	3,466	0.03%
2022/06/30	5	35.35	0	0.00	35.40	5	3,467	0.14%
2022/06/29	0	0.00	24	35.74	35.65	-24	3,500	-0.69%
2022/06/27	0	0.00	6	35.74	35.70	-6	3,569	-0.17%
2022/06/23	0	0.00	40	35.01	35.10	-40	3,521	-1.14%
2022/06/22	0	0.00	10	34.55	34.45	-10	3,497	-0.29%
2022/06/21	0	0.00	21	34.37	34.95	-21	3,511	-0.60%
2022/06/20	21	34.03	7	34.00	33.75	14	3,500	0.40%
2022/06/17	6	34.32	0	0.00	34.40	6	3,477	0.17%
2022/06/16	0	0.00	6	35.35	34.85	-6	3,401	-0.18%
2022/06/15	0	0.00	10	35.15	35.05	-10	3,443	-0.29%
2022/06/14	11	34.58	25	34.96	34.95	-14	3,466	-0.40%
2022/06/13	40	34.85	40	34.78	34.70	0	3,498	0.00%
2022/06/10	10	35.33	10	35.55	35.50	0	3,485	0.00%
2022/06/08	0	0.00	20	35.79	35.80	-20	3,487	-0.57%
2022/06/07	20	35.61	0	0.00	35.65	20	3,468	0.58%
2022/06/06	20	35.40	26	35.68	35.70	-6	3,470	-0.17%
2022/06/02	1	35.50	5	35.55	35.50	-4	3,526	-0.11%
2022/06/01	22	35.38	15	35.60	35.25	7	3,623	0.19%
2022/05/31	20	34.83	21	34.98	35.55	-1	3,606	-0.03%
2022/05/30	2	34.95	3	34.85	35.30	-1	3,395	-0.03%
2022/05/27	1	34.70	20	34.73	34.75	-19	3,357	-0.57%
2022/05/26	20	34.40	10	34.40	34.40	10	3,371	0.30%
2022/05/25	0	0.00	20	34.55	34.50	-20	3,454	-0.58%
2022/05/24	0	0.00	30	33.90	33.85	-30	3,508	-0.86%
2022/05/23	60	34.23	0	0.00	33.95	60	3,506	1.71%
2022/05/20	0	0.00	60	34.43	34.40	-60	3,522	-1.70%
2022/05/19	30	34.05	0	0.00	33.95	30	3,484	0.86%
2022/05/18	50	34.29	20	34.75	34.75	30	3,484	0.86%
2022/05/17	0	0.00	21.2	34.18	34.30	-21.2	3,494	-0.61%
2022/05/11	0.1	33.10	0	0.00	33.00	0.1	3,504	0.00%
2022/05/10	0	0.00	5	33.10	33.25	-5	3,543	-0.14%
2022/05/09	0	33.45	0	0.00	33.45	0	3,561	0.00%
2022/05/06	0	33.70	0	0.00	33.70	0	3,626	0.00%
2022/05/04	0.1	33.80	0	0.00	33.70	0.1	3,737	0.00%
2022/04/29	0	33.75	0	0.00	33.45	0	3,837	0.00%
2022/04/27	1.1	33.49	0	0.00	33.40	1.1	3,860	0.03%
2022/04/26	0	0.00	0.2	34.00	33.95	-0.2	3,837	-0.01%
2022/04/25	6.1	33.94	5	33.80	33.80	1.1	3,857	0.03%
2022/04/22	2	34.35	0	0.00	34.40	2	3,817	0.05%
2022/04/20	1	34.20	0	0.00	34.15	1	3,889	0.03%
2022/04/18	5	34.10	0	0.00	34.05	5	3,924	0.13%
2022/04/15	0	34.70	0	0.00	34.25	0	3,938	0.00%
2022/04/14	11	34.70	0.1	34.90	34.75	10.9	3,966	0.27%
2022/04/12	0.5	34.50	1	34.20	34.35	-0.5	4,041	-0.01%
2022/04/11	1.1	34.44	3	34.62	34.40	-1.9	4,054	-0.05%
2022/04/08	0	0.00	0.1	35.20	35.00	-0.1	4,056	0.00%
2022/04/07	6	35.05	0	0.00	34.95	6	4,116	0.15%
2022/04/06	15	35.35	0	0.00	35.65	15	4,126	0.36%
2022/04/01	0.1	35.70	5	35.85	35.90	-5	4,226	-0.12%
2022/03/31	0	0.00	1	35.60	35.45	-1	4,354	-0.02%
2022/03/30	0	0.00	45	35.39	35.30	-45	4,321	-1.04%
2022/03/28	2	34.80	0	0.00	34.85	2	4,227	0.05%
2022/03/25	20	34.83	0	0.00	34.85	20	4,247	0.47%
2022/03/22	1	35.45	0	0.00	35.55	1	4,369	0.02%
2022/03/21	0	0.00	1	35.60	35.60	-1	4,402	-0.02%
2022/03/18	0	0.00	30	35.28	35.00	-30	4,448	-0.67%
2022/03/17	2	35.20	34.1	35.25	35.00	-32.1	4,474	-0.72%
2022/03/16	0	34.50	0	0.00	34.85	0	4,587	0.00%
2022/03/14	0	34.60	1	35.00	35.05	-1	4,982	-0.02%
2022/03/10	1	34.75	0	0.00	34.80	1	5,074	0.02%
2022/03/09	20	34.25	0	0.00	34.15	20	5,072	0.39%
2022/03/08	1	33.95	0	0.00	34.00	1	5,077	0.02%
2022/03/07	10	34.60	6	34.20	34.20	4	5,080	0.08%
2022/03/04	1	35.05	0	0.00	35.05	1	5,129	0.02%
2022/03/03	4	35.35	0	0.00	35.35	4	5,162	0.08%
2022/03/02	10	35.35	4	35.50	35.40	6	5,195	0.12%
2022/03/01	5	35.50	0	0.00	35.65	5	5,198	0.10%
2022/02/25	0	0.00	4	35.15	35.60	-4	5,207	-0.08%
2022/02/24	5	35.25	0	0.00	35.05	5	5,142	0.10%
2022/02/22	1	35.70	0	0.00	35.80	1	5,118	0.02%
2022/02/21	10	35.65	14	36.08	36.40	-4	5,111	-0.08%
2022/02/18	0	0.00	5	36.00	35.95	-5	5,107	-0.10%
2022/02/17	0	0.00	10	36.15	36.30	-10	5,115	-0.20%
2022/02/16	4	35.65	0	0.00	35.60	4	5,102	0.08%
2022/02/14	5	35.35	0	0.00	35.25	5	5,187	0.10%
2022/02/11	2	35.85	0	0.00	35.75	2	5,191	0.04%
2022/02/09	1	36.35	0	0.00	36.35	1	5,230	0.02%
2022/02/08	0.1	36.45	8	36.40	36.35	-7.9	5,239	-0.15%
2022/02/07	3	35.77	5	35.60	36.10	-2	5,196	-0.04%
2022/01/25	0	34.60	0	0.00	34.55	0	5,130	0.00%
2022/01/24	0	35.20	0	0.00	35.10	0	5,082	0.00%
2022/01/21	5	35.25	1	35.20	35.45	4	5,139	0.08%
2022/01/19	1	35.65	0.1	35.55	35.35	1	5,164	0.02%
2022/01/18	0	0.00	5	35.70	35.95	-5	5,156	-0.10%
2022/01/17	5	35.25	0	0.00	35.40	5	5,154	0.10%
2022/01/14	8	35.60	0	0.00	35.40	8	5,163	0.16%
2022/01/13	2.1	36.24	1	36.25	36.00	1.1	5,183	0.02%
2022/01/12	2	35.90	2	35.90	36.00	0	5,146	0.00%
2022/01/11	1	35.30	0	0.00	35.90	1	5,132	0.02%
2022/01/10	2	35.30	0	0.00	35.30	2	5,111	0.04%
2022/01/07	0	0.00	4	35.45	35.35	-4	5,124	-0.08%
2022/01/06	0.1	35.64	0	0.00	35.65	0.1	5,081	0.00%
2022/01/04	5	35.70	0	0.00	35.90	5	5,108	0.10%
2022/01/03	0.1	36.25	2	35.85	35.85	-1.9	5,109	-0.04%
2021/12/30	5.2	36.21	1	36.30	36.10	4.2	5,105	0.08%
2021/12/29	0.1	36.50	0	0.00	36.55	0.1	5,126	0.00%
2021/12/28	2.1	36.66	5	36.70	36.65	-2.9	5,134	-0.06%
2021/12/27	4	37.11	15.1	37.12	37.20	-11.1	5,044	-0.22%
2021/12/17	0	0.00	0.2	36.00	36.15	-0.2	5,281	0.00%
2021/12/16	0.1	35.60	0	0.00	35.55	0.1	5,262	0.00%
2021/12/14	10	35.55	5	36.10	35.85	5	5,397	0.09%
2021/12/10	7	35.81	5	35.80	35.85	2	5,435	0.04%
2021/12/09	42	36.19	23	36.36	36.55	19	5,388	0.35%
2021/12/08	5.1	35.05	1.2	34.84	35.20	3.9	5,085	0.08%
2021/12/07	10	34.65	0	0.00	34.50	10	4,993	0.20%
2021/12/06	2.1	34.90	0	0.00	34.85	2.1	5,066	0.04%
2021/12/03	3	34.08	0	0.00	34.05	3	5,181	0.06%
2021/12/02	20	33.75	0	0.00	34.10	20	5,200	0.38%
2021/12/01	1	33.60	0	0.00	33.65	1	5,197	0.02%
2021/11/26	10	34.70	10	34.45	34.40	0	5,029	0.00%
2021/11/25	25	35.13	0	0.00	34.90	25	5,090	0.49%
2021/11/23	10	34.65	0	0.00	34.50	10	5,182	0.19%
2021/11/19	2	34.35	0	0.00	34.30	2	5,307	0.04%
2021/11/16	5.1	34.75	0	0.00	34.75	5.1	5,406	0.09%
2021/11/10	12.3	35.15	0	0.00	34.80	12.3	5,841	0.21%
2021/11/05	1	34.10	0	0.00	34.15	1	5,890	0.02%
2021/11/04	1.1	34.37	0	0.00	34.35	1.1	5,911	0.02%
2021/11/03	1.2	34.43	0	0.00	34.50	1.2	5,919	0.02%
2021/10/27	6	34.70	0	0.00	34.55	6	5,852	0.10%
2021/10/22	2	35.15	0	0.00	34.85	2	5,840	0.03%
2021/10/21	0	0.00	4	35.35	35.20	-4	5,829	-0.07%
2021/10/20	2	34.95	0	0.00	34.85	2	5,774	0.03%
2021/10/19	0.1	34.95	0	0.00	34.90	0.1	5,772	0.00%
2021/10/14	0.1	34.00	0	0.00	34.10	0.1	5,796	0.00%
2021/10/13	5	33.85	0	0.00	33.85	5	5,867	0.09%
2021/10/12	0	34.00	0	0.00	33.95	0	5,830	0.00%
2021/10/08	0	0.00	1	34.65	34.40	-1	5,813	-0.02%
2021/10/06	0.1	34.10	0	0.00	34.10	0.1	5,881	0.00%
2021/10/04	0	34.90	0	0.00	34.65	0	5,850	0.00%
2021/10/01	6	35.29	0	0.00	35.00	6	5,851	0.10%
2021/09/30	1	35.65	0	0.00	35.50	1	5,747	0.02%
2021/09/29	2.3	35.41	0	0.00	35.25	2.3	5,680	0.04%
2021/09/28	0.1	36.10	0	0.00	35.90	0.1	5,564	0.00%
2021/09/24	3.3	35.80	0	0.00	35.60	3.3	5,567	0.06%
2021/09/22	1	35.70	0	0.00	35.40	1	5,509	0.02%
2021/09/14	9	36.95	38	37.29	37.35	-29	5,544	-0.52%
2021/09/08	0.1	36.00	0	0.00	35.80	0.1	5,826	0.00%
2021/09/07	0	36.85	0	0.00	36.65	0	5,733	0.00%
2021/09/06	0.4	37.09	0	0.00	36.90	0.4	5,753	0.01%
2021/09/01	3.2	37.01	0	0.00	37.05	3.2	5,735	0.06%
2021/08/31	15.1	36.82	0	0.00	37.25	15.1	5,739	0.26%
2021/08/30	25	37.04	0	0.00	37.05	25	5,668	0.44%
2021/08/27	0	0.00	0.1	38.20	38.15	-0.1	5,597	0.00%
2021/08/26	7.2	37.55	0	0.00	37.50	7.2	5,564	0.13%
2021/08/25	10	37.65	0	0.00	37.95	10	5,540	0.18%
2021/08/24	0	0.00	2	37.70	37.60	-2	5,472	-0.04%
2021/08/23	0	0.00	1	38.00	38.05	-1	5,436	-0.02%
2021/08/20	21	37.79	0	0.00	37.55	21	5,522	0.38%
2021/08/19	1	38.80	1	39.10	37.60	0	5,620	0.00%
2021/08/18	5.1	37.05	0.3	37.90	37.80	4.8	5,554	0.09%
2021/08/17	1.1	38.79	0	0.00	38.40	1.1	5,420	0.02%
2021/08/13	2	40.20	5	40.40	40.30	-3	5,353	-0.06%
2021/08/12	2.1	40.46	0	0.00	40.65	2.1	5,414	0.04%
2021/08/11	1.1	41.75	0	0.00	41.80	1.1	5,363	0.02%
2021/08/10	1.1	41.71	0	0.00	41.65	1.1	5,456	0.02%
2021/08/03	0	43.60	0	0.00	43.90	0	6,281	0.00%
2021/08/02	0.1	43.60	0	0.00	44.20	0.1	6,363	0.00%
2021/07/30	2	43.85	0	0.00	43.10	2	6,426	0.03%
2021/07/28	5	43.70	0	0.00	43.60	5	6,811	0.07%
2021/07/15	1	44.30	1	44.40	44.30	0	8,998	0.00%
2021/07/14	5	43.80	0	0.00	43.85	5	9,886	0.05%
2021/07/13	0	0.00	0	45.25	44.55	0	10,139	0.00%
2021/07/09	6	44.48	0	0.00	44.70	6	10,836	0.06%
2021/07/07	5	45.20	0	0.00	45.00	5	10,870	0.05%
2021/07/02	1	45.60	0	0.00	45.45	1	10,992	0.01%
2021/06/30	3.2	46.74	0	0.00	46.75	3.2	10,959	0.03%
2021/06/29	0.1	46.45	0	0.00	46.60	0.1	11,003	0.00%
2021/06/28	0	0.00	2	47.25	47.00	-2	11,123	-0.02%
2021/06/25	1	47.70	0	0.00	47.35	1	11,196	0.01%
2021/06/21	11	44.07	0	0.00	44.30	11	11,334	0.10%
2021/06/18	13	44.50	0	0.00	44.45	13	11,309	0.11%
2021/06/17	5	45.00	1	45.15	45.30	4	11,002	0.04%
2021/06/15	10	45.55	0	0.00	45.65	10	11,061	0.09%
2021/06/10	35	46.53	0	0.00	46.50	35	11,116	0.31%
2021/06/04	0	0.00	6.5	47.67	47.65	-6.5	11,091	-0.06%
2021/06/02	0	0.00	3	47.50	48.20	-3	11,144	-0.03%
2021/05/31	10	47.20	0	0.00	46.65	10	11,201	0.09%
2021/05/28	4	47.83	2	48.00	47.40	2	11,297	0.02%
2021/05/27	0	0.00	5	46.80	47.15	-5	11,207	-0.04%
2021/05/26	1	45.85	0	0.00	46.25	1	11,197	0.01%
2021/05/25	3	46.45	1	46.00	46.30	2	11,152	0.02%
2021/05/24	10	44.53	0	0.00	44.60	10	11,108	0.09%
2021/05/21	1	44.50	1	44.35	44.35	0	11,218	0.00%
2021/05/19	1	43.41	0	0.00	43.55	1	11,092	0.01%
2021/05/17	3	40.43	0	0.00	41.30	3	11,014	0.03%
2021/05/14	5	44.51	5	44.34	44.35	0	10,811	0.00%
2021/05/13	1.1	44.90	0	0.00	43.90	1.1	10,697	0.01%
2021/05/12	2	46.05	0	0.00	45.00	2	10,559	0.02%
2021/05/11	3.1	49.65	1	48.75	48.60	2.1	10,379	0.02%
2021/05/10	1.1	51.51	1	51.20	51.50	0.1	10,201	0.00%
2021/05/07	6	50.60	1	50.90	51.00	5	10,178	0.05%
2021/05/06	2	50.00	0	0.00	50.70	2	10,138	0.02%
2021/05/05	2	49.50	1	50.30	49.50	1	9,970	0.01%
2021/05/04	1	49.65	1	50.30	51.10	0	9,745	0.00%
2021/04/29	0.1	54.10	0	0.00	54.10	0.1	9,387	0.00%
2021/04/27	5	56.00	3	56.07	56.10	2	9,030	0.02%
2021/04/26	2	56.70	14	56.76	57.00	-12	8,914	-0.13%
2021/04/22	1	58.30	19	57.97	56.10	-18	8,588	-0.21%
2021/04/21	1	57.00	12	57.40	57.10	-11	8,128	-0.14%
2021/04/20	29	57.38	13	56.61	56.50	16	7,741	0.21%
2021/04/19	5	53.70	15	53.70	53.80	-10	6,858	-0.15%
2021/04/16	11	50.84	4	51.58	51.70	7	6,557	0.11%
2021/04/15	4	51.00	18.1	50.47	51.20	-14.1	6,355	-0.22%
2021/04/14	1	48.10	12	48.05	48.15	-11	5,976	-0.18%
2021/04/09	0.1	47.90	2	47.90	48.00	-1.9	6,238	-0.03%
2021/04/07	0	0.00	1	47.10	47.30	-1	6,163	-0.02%
2021/04/01	1	47.40	1.2	47.48	47.45	-0.2	6,115	0.00%
2021/03/31	0	0.00	7	48.10	48.20	-7	6,045	-0.12%
2021/03/30	2.1	46.53	4	46.93	47.50	-1.9	5,882	-0.03%
2021/03/29	12.1	46.56	12	46.83	47.00	0.1	5,788	0.00%
2021/03/25	0	0.00	4	45.78	45.75	-4	5,709	-0.07%
2021/03/24	7	45.46	27	46.05	46.40	-20	5,620	-0.36%
2021/03/23	1	44.95	0	0.00	44.75	1	5,436	0.02%
2021/03/18	0	0.00	22	45.32	45.00	-22	5,476	-0.40%
2021/03/17	5	44.10	2	44.75	44.70	3	5,413	0.06%
2021/03/16	2.1	43.95	0	0.00	44.05	2.1	5,370	0.04%
2021/03/15	2	43.83	0	0.00	44.15	2	5,446	0.04%
2021/03/12	0	0.00	2	43.90	44.00	-2	5,608	-0.04%
2021/03/10	5	43.81	0	0.00	43.65	5	5,681	0.09%
2021/03/04	0	0.00	5	44.08	43.55	-5	5,959	-0.08%
2021/03/03	5	43.40	0	0.00	43.85	5	5,920	0.08%
2021/03/02	0	0.00	11	43.30	42.40	-11	5,874	-0.19%
2021/02/26	17	42.84	0	0.00	43.15	17	5,890	0.29%
2021/02/25	0	0.00	5	44.70	44.45	-5	5,794	-0.09%
2021/02/23	0	0.00	6	44.28	44.65	-6	6,035	-0.10%
2021/02/22	2	43.20	1	43.50	43.60	1	6,028	0.02%
2021/02/17	0	0.00	1	42.85	42.70	-1	6,144	-0.02%
2021/02/03	0	0.00	5	42.60	42.45	-5	6,557	-0.08%
2021/02/02	0	0.00	1	42.20	42.25	-1	6,570	-0.02%
2021/01/29	4	39.79	0	0.00	39.95	4	6,608	0.06%
2021/01/28	5	40.15	1	40.85	40.35	4	6,637	0.06%
2021/01/27	5	41.55	0	0.00	41.40	5	6,668	0.07%
2021/01/20	0	0.00	1	42.00	41.60	-1	6,659	-0.02%
2021/01/08	0	0.00	2	43.50	43.60	-2	6,269	-0.03%
2021/01/07	0	0.00	7	42.34	42.85	-7	6,170	-0.11%
2021/01/06	3	42.08	0	0.00	41.35	3	6,075	0.05%
2021/01/05	1	43.30	0	0.00	42.80	1	5,880	0.02%
2020/12/14	0	0.00	1	45.25	45.15	-1	5,592	-0.02%
2020/12/11	1	44.90	2	43.95	44.35	-1	5,524	-0.02%
2020/12/09	1	45.05	10	44.91	45.30	-9	5,503	-0.16%
2020/12/08	11	45.13	9	45.29	45.45	2	5,469	0.04%
2020/12/03	0	0.00	1	43.15	43.30	-1	5,370	-0.02%
2020/12/01	3	43.58	20	43.50	43.50	-17	5,425	-0.31%
2020/11/24	21	42.78	0	0.00	42.75	21	5,366	0.39%
2020/11/23	2	43.55	1	43.85	43.30	1	5,316	0.02%
2020/11/20	2	42.85	9	42.87	43.25	-7	5,180	-0.14%
2020/11/19	0	0.00	2.1	41.64	41.80	-2.1	4,947	-0.04%
2020/11/18	4	41.05	0	0.00	41.05	4	4,859	0.08%
2020/11/13	7	41.16	0	0.00	39.95	7	4,820	0.15%
2020/11/12	0	0.00	1	39.45	39.90	-1	4,745	-0.02%
2020/11/11	0	0.00	3	39.17	40.00	-3	4,888	-0.06%
2020/11/10	0	0.00	2	38.75	38.60	-2	4,971	-0.04%
2020/11/06	0	0.00	1	38.30	38.25	-1	5,078	-0.02%
2020/11/05	0	0.00	1	38.05	38.00	-1	5,174	-0.02%
2020/11/04	0	0.00	3	37.10	37.50	-3	5,080	-0.06%
2020/11/02	0	36.10	0	0.00	36.05	0	5,117	0.00%
2020/10/29	1	36.35	0	0.00	36.35	1	5,303	0.02%
2020/10/28	10	37.05	0	0.00	37.10	10	5,346	0.19%
2020/10/26	0	0.00	20	37.40	37.25	-20	5,348	-0.37%
2020/10/13	20	36.95	0	0.00	37.20	20	5,812	0.34%
2020/10/12	1	37.30	0	0.00	37.70	1	5,962	0.02%
2020/09/28	0	0.00	1	36.65	36.70	-1	6,259	-0.02%
2020/09/25	2	35.90	0	0.00	36.00	2	6,273	0.03%
2020/09/24	2	35.85	0	0.00	35.70	2	6,256	0.03%
2020/09/22	1	37.50	0	0.00	37.05	1	6,199	0.02%
2020/09/18	1	37.60	0	0.00	37.70	1	6,209	0.02%
2020/09/15	0	0.00	3	38.50	38.50	-3	6,224	-0.05%
2020/09/11	3	37.67	0	0.00	37.90	3	6,237	0.05%
2020/09/10	0	0.00	1	38.50	38.50	-1	6,293	-0.02%
2020/09/09	0	0.00	4	37.70	38.45	-4	6,266	-0.06%
2020/09/04	1	35.95	0	0.00	36.10	1	6,136	0.02%
2020/09/01	0.1	36.40	0	0.00	36.40	0.1	6,018	0.00%
2020/08/20	0	0.00	5	37.33	37.45	-5	6,072	-0.08%
2020/08/17	0	0.00	2	39.13	38.75	-2	5,860	-0.03%
2020/08/14	4	38.45	5	38.57	38.65	-1	5,618	-0.02%
2020/08/12	6	36.60	2	37.03	36.35	4	5,277	0.08%
2020/08/11	3	36.72	3	36.85	36.65	0	5,220	0.00%
2020/08/07	0	0.00	3	35.87	35.35	-3	5,125	-0.06%
2020/08/06	0	0.00	2	36.45	36.40	-2	5,117	-0.04%
2020/08/05	1	35.95	1	36.15	35.90	0	5,015	0.00%
2020/08/04	0	0.00	2	35.20	35.55	-2	4,923	-0.04%
2020/07/28	2	33.30	0	0.00	33.55	2	4,921	0.04%
2020/07/23	1	34.90	1	35.50	35.00	0	5,072	0.00%
2020/07/22	4	35.55	0	0.00	35.65	4	5,096	0.08%
2020/07/21	1.1	35.68	0	0.00	35.55	1.1	5,052	0.02%
2020/07/09	0	0.00	4	36.18	36.00	-4	4,714	-0.08%
2020/07/08	1	36.05	1	35.90	36.00	0	4,653	0.00%
2020/07/07	0	0.00	1	35.20	35.15	-1	4,545	-0.02%
2020/07/06	0	0.00	1	35.10	35.10	-1	4,552	-0.02%
2020/07/03	0.1	34.95	0	0.00	34.95	0.1	4,557	0.00%
2020/06/30	0	0.00	9	33.70	33.75	-9	4,590	-0.20%
2020/06/29	1	34.00	0	0.00	33.95	1	4,602	0.02%
2020/06/24	1	34.65	0	0.00	34.50	1	4,614	0.02%
2020/06/23	1	34.50	0	0.00	34.70	1	4,680	0.02%
2020/06/18	0	0.00	2	35.50	35.10	-2	4,715	-0.04%
2020/06/17	8	35.73	1	35.90	35.70	7	4,735	0.15%
2020/06/15	0.1	34.35	0	0.00	34.20	0.1	4,906	0.00%
2020/06/12	10	34.30	0	0.00	34.45	10	4,997	0.20%
2020/06/11	0	0.00	45	35.45	34.70	-45	5,094	-0.88%
2020/06/10	0	0.00	1	35.90	36.00	-1	5,095	-0.02%
2020/06/09	0	0.00	1	35.45	35.40	-1	5,202	-0.02%
2020/06/08	10	35.05	0	0.00	35.20	10	5,290	0.19%
2020/06/05	10	34.65	0	0.00	34.75	10	5,287	0.19%
2020/06/04	25	34.61	2	34.98	34.75	23	5,291	0.43%
2020/06/03	0	0.00	11	34.45	34.60	-11	5,331	-0.21%
2020/05/28	10	33.80	0	0.00	33.55	10	5,041	0.20%
2020/05/26	0	0.00	122	33.55	33.80	-122	5,065	-2.41%	大賣/鉅額交易
2020/05/22	101	33.05	0	0.00	32.55	101	5,050	2.00%	大買/鉅額交易
2020/05/20	0	0.00	72	33.56	33.70	-72	5,007	-1.44%
2020/05/19	72	33.07	1	33.25	33.30	71	4,972	1.43%
2020/05/14	0	0.00	18	32.60	32.00	-18	4,866	-0.37%
2020/05/13	1	33.05	0	0.00	33.05	1	4,782	0.02%
2020/05/11	18	33.95	0	0.00	33.85	18	4,722	0.38%
2020/05/05	0	0.00	10	34.94	34.55	-10	4,627	-0.22%
2020/04/30	0	0.00	1	34.90	34.55	-1	4,501	-0.02%
2020/04/28	10	33.72	0	0.00	34.55	10	4,379	0.23%
2020/04/27	0	0.00	50	31.70	32.80	-50	4,385	-1.14%
2020/04/23	50	31.19	0	0.00	30.85	50	4,231	1.18%
2020/04/21	2	32.00	0	0.00	31.80	2	4,150	0.05%
2020/04/16	0	0.00	1	32.80	32.85	-1	4,028	-0.02%
2020/04/15	1	33.10	0	0.00	33.40	1	3,986	0.03%
2020/04/14	0	0.00	51	33.05	33.30	-51	3,956	-1.29%
2020/04/08	53	32.30	6	32.35	32.60	47	3,826	1.23%
2020/04/06	4	29.85	0	0.00	30.05	4	3,697	0.11%
2020/03/27	0	0.00	6	31.21	31.00	-6	3,489	-0.17%
2020/03/25	0.1	31.55	0	0.00	31.55	0.1	3,491	0.00%
2020/03/20	2	30.50	0	0.00	30.25	2	3,357	0.06%
2020/03/19	2	30.33	0	0.00	29.70	2	3,219	0.06%
2020/03/18	0	0.00	1	33.05	33.00	-1	3,094	-0.03%
2020/03/17	0	0.00	7	33.44	33.00	-7	3,023	-0.23%
2020/03/13	2	34.45	7	34.89	36.00	-5	2,853	-0.18%
2020/03/09	2	38.00	0	0.00	38.10	2	2,568	0.08%
2020/03/03	2	39.05	0	0.00	39.10	2	2,520	0.08%
2020/02/25	0	0.00	2	38.60	38.70	-2	2,585	-0.08%
2020/02/24	0	0.00	5	39.00	38.90	-5	2,600	-0.19%
2020/02/21	10	39.15	0	0.00	39.15	10	2,615	0.38%
2020/02/20	6	39.30	0	0.00	39.10	6	2,680	0.22%
2020/02/18	1	39.15	0	0.00	39.20	1	2,738	0.04%
2020/02/17	4	39.50	0	0.00	39.45	4	2,819	0.14%
2020/02/06	2	40.20	0	0.00	40.00	2	3,273	0.06%
2020/02/05	10.1	39.51	0	0.00	39.95	10.1	3,292	0.31%
2020/01/30	0	0.00	2	39.30	39.10	-2	3,309	-0.06%
2020/01/17	3	42.10	0	0.00	42.10	3	3,214	0.09%
2020/01/13	1	42.20	0	0.00	42.40	1	3,406	0.03%
2020/01/10	5	41.50	11	41.40	41.75	-6	3,562	-0.17%
2020/01/06	0	0.00	20	41.38	41.40	-20	3,994	-0.50%
2019/12/17	0.1	42.30	0	0.00	42.30	0.1	4,627	0.00%
2019/12/12	5	41.80	0	0.00	41.65	5	4,648	0.11%
2019/12/11	0	0.00	3	41.00	41.15	-3	4,660	-0.06%
2019/11/19	2	42.23	1	42.35	42.45	1	5,580	0.02%
2019/11/18	1	42.70	0	0.00	42.80	1	5,521	0.02%
2019/11/15	0	0.00	33	42.94	42.95	-33	5,489	-0.60%
2019/11/14	2	43.00	0	0.00	42.95	2	5,468	0.04%
2019/11/13	0	0.00	8	43.10	43.35	-8	5,403	-0.15%
2019/11/12	10	44.57	4	44.34	44.00	6	5,374	0.11%
2019/11/11	10	47.94	2	46.93	46.95	8	5,134	0.16%
2019/11/06	0	0.00	2	48.15	48.30	-2	5,175	-0.04%
2019/11/01	0	0.00	4	47.85	48.20	-4	5,230	-0.08%
2019/10/31	1	47.85	2	48.20	47.85	-1	5,258	-0.02%
2019/10/29	2	47.55	0	0.00	47.30	2	5,315	0.04%
2019/10/28	2	47.70	0	0.00	47.55	2	5,312	0.04%
2019/10/25	0.1	47.70	0	0.00	47.70	0.1	5,313	0.00%
2019/10/24	1	47.75	0	0.00	48.00	1	5,323	0.02%
2019/10/23	0	0.00	5	47.70	47.90	-5	5,337	-0.09%
2019/10/22	0	0.00	25	47.71	47.80	-25	5,320	-0.47%
2019/10/21	1	48.40	2	48.55	48.55	-1	5,267	-0.02%
2019/10/18	1	48.30	6	48.40	48.70	-5	5,261	-0.10%
2019/10/17	3	47.97	2	47.55	48.15	1	5,135	0.02%
2019/10/16	5	47.15	11	47.45	47.95	-6	5,045	-0.12%
2019/10/15	14	46.59	0	0.00	46.60	14	4,906	0.29%
2019/10/14	2	45.95	2	45.70	46.05	0	4,817	0.00%
2019/10/09	3	45.02	0	0.00	44.90	3	4,743	0.06%
2019/10/08	2	45.38	0	0.00	45.15	2	4,756	0.04%
2019/10/03	2	44.78	1	44.95	45.00	1	4,717	0.02%
2019/10/01	0	0.00	3	46.15	46.15	-3	4,620	-0.06%
2019/09/27	9	46.10	0	0.00	45.80	9	4,558	0.20%
2019/09/26	20	45.10	0	0.00	45.10	20	4,414	0.45%
2019/09/25	10	44.90	0	0.00	45.00	10	4,333	0.23%
2019/09/20	0	0.00	2	44.20	44.40	-2	4,202	-0.05%
2019/09/19	0	0.00	3	44.35	44.50	-3	4,148	-0.07%
2019/09/06	1	43.75	0	0.00	43.85	1	4,060	0.02%
2019/09/02	9	44.55	2	44.45	44.05	7	4,061	0.17%
2019/08/30	2	44.00	5	43.97	44.00	-3	3,937	-0.08%
2019/08/29	1	43.00	0	0.00	43.00	1	3,771	0.03%
2019/08/28	5	42.90	0	0.00	43.00	5	3,712	0.13%
2019/08/27	5	43.66	3	42.85	43.00	2	3,669	0.05%
2019/08/26	19	42.98	0	0.00	42.60	19	3,526	0.54%
2019/08/23	1	42.50	4	42.13	42.50	-3	3,394	-0.09%
2019/08/22	0	0.00	7	41.09	41.30	-7	3,183	-0.22%
2019/08/19	5	40.05	0	0.00	40.00	5	3,198	0.16%
2019/07/17	5	40.30	0	0.00	40.30	5	3,573	0.14%
2019/06/28	1	40.20	1	40.10	40.10	0	4,031	0.00%
2019/06/26	0	0.00	3	40.10	40.45	-3	4,005	-0.07%
2019/06/24	2	40.50	0	0.00	40.80	2	4,043	0.05%
2019/06/05	0	0.00	4	40.15	40.10	-4	3,948	-0.10%
2019/06/04	2	40.00	0	0.00	39.80	2	3,922	0.05%
2019/05/31	0	0.00	5	40.05	40.10	-5	3,899	-0.13%
2019/05/22	9	40.26	0	0.00	40.15	9	3,830	0.23%
2019/05/13	6	39.47	0	0.00	39.10	6	3,689	0.16%
2019/05/10	2	39.90	0	0.00	39.70	2	3,645	0.05%
2019/05/09	5	39.95	13	39.99	39.95	-8	3,642	-0.22%
2019/05/08	1	40.35	0	0.00	40.65	1	3,564	0.03%
2019/05/07	10	40.65	0	0.00	40.85	10	3,503	0.29%
2019/05/06	0	0.00	2	40.70	40.80	-2	3,461	-0.06%
2019/04/29	2	41.55	15	41.52	41.60	-13	3,305	-0.39%
2019/04/26	0	0.00	0.2	41.10	41.00	-0.2	3,252	0.00%
2019/04/18	1	41.15	0	0.00	41.05	1	2,856	0.04%
2019/04/17	3	41.15	0	0.00	41.15	3	2,785	0.11%
2019/04/16	5	41.00	0	0.00	41.00	5	2,720	0.18%
2019/04/12	10	41.50	0	0.00	41.50	10	2,632	0.38%
2019/04/10	0	0.00	15	42.30	42.55	-15	2,562	-0.59%
2019/03/28	0	0.00	7	41.60	41.40	-7	2,748	-0.25%
2019/03/26	5	41.60	3	41.55	41.65	2	2,711	0.07%
2019/03/25	10	41.60	0	0.00	42.20	10	2,660	0.38%
2019/03/22	1	42.80	3	42.75	42.95	-2	2,616	-0.08%
2019/03/20	0	0.00	8	43.50	43.55	-8	2,637	-0.30%
2019/03/18	2	42.83	0	0.00	43.15	2	2,616	0.08%
2019/03/15	5	42.15	0	0.00	43.00	5	2,610	0.19%
2019/03/14	3	42.70	0	0.00	42.85	3	2,477	0.12%
2019/03/05	2	43.10	0	0.00	43.10	2	2,812	0.07%
2019/03/04	10	43.00	1	43.15	43.55	9	2,839	0.32%
2019/02/27	1	44.15	0	0.00	43.75	1	2,823	0.04%
2019/02/26	0	0.00	11	44.18	44.05	-11	2,770	-0.40%
2019/02/15	3	43.15	3	42.40	42.40	0	2,825	0.00%
2019/02/12	2	44.10	0	0.00	44.20	2	3,174	0.06%
2019/01/21	1	42.95	0	0.00	42.95	1	3,193	0.03%
2019/01/16	0	0.00	1	42.80	42.75	-1	3,271	-0.03%
2019/01/15	0	0.00	14	42.75	42.95	-14	3,317	-0.42%
2019/01/11	1	42.55	1	42.90	42.55	0	3,343	0.00%
2019/01/08	0	0.00	8	42.05	41.80	-8	3,377	-0.24%
2019/01/04	10	41.25	4	41.20	41.20	6	3,446	0.17%
2019/01/03	0	0.00	1	40.85	41.05	-1	3,602	-0.03%
2018/12/13	0	0.00	5	42.90	43.00	-5	3,694	-0.14%
2018/12/04	0	0.00	1	43.20	43.40	-1	3,811	-0.03%
2018/12/03	0	0.00	5	43.17	43.20	-5	3,805	-0.13%
2018/11/30	0	0.00	1	42.30	42.50	-1	3,790	-0.03%
2018/11/21	0	0.00	1	39.90	40.30	-1	3,716	-0.03%
2018/11/15	1	39.10	0	0.00	39.25	1	3,768	0.03%
2018/11/14	0	0.00	2	38.78	39.10	-2	3,785	-0.05%
2018/11/13	10	37.99	0	0.00	39.20	10	3,790	0.26%
2018/11/12	7	39.16	3	39.93	39.10	4	3,715	0.11%
2018/11/09	5	41.23	0	0.00	41.50	5	3,620	0.14%
2018/11/02	11	43.01	0	0.00	43.35	11	3,802	0.29%
2018/10/31	0	0.00	3	43.20	43.55	-3	4,011	-0.07%
2018/10/30	0	0.00	2	42.55	42.55	-2	4,149	-0.05%
2018/10/26	6	41.63	0	0.00	41.55	6	4,157	0.14%
2018/10/25	0	0.00	2	41.90	41.80	-2	4,162	-0.05%
2018/10/23	1	41.80	0	0.00	42.10	1	4,224	0.02%
2018/10/19	3	42.22	0	0.00	42.50	3	4,270	0.07%
2018/10/18	4	42.80	0	0.00	42.80	4	4,251	0.09%
2018/10/17	0	0.00	6	43.15	43.30	-6	4,266	-0.14%
2018/10/16	6	42.60	0	0.00	42.65	6	4,240	0.14%
2018/10/15	3	42.70	0	0.00	42.60	3	4,238	0.07%
2018/10/12	2	42.93	0	0.00	43.60	2	4,205	0.05%
2018/10/11	3	42.85	0	0.00	43.35	3	4,201	0.07%
2018/10/09	2	45.30	0	0.00	45.60	2	4,095	0.05%
2018/10/08	4	45.65	0	0.00	45.50	4	4,078	0.10%
2018/10/05	2	45.58	0	0.00	45.70	2	4,128	0.05%
2018/10/04	1	46.25	0	0.00	46.30	1	4,180	0.02%
2018/10/02	5	47.50	0	0.00	47.30	5	4,181	0.12%
2018/09/28	3	48.17	0	0.00	48.00	3	4,210	0.07%
2018/09/20	1	48.00	0	0.00	47.70	1	4,109	0.02%
2018/09/19	1	48.05	1	48.10	48.25	0	4,106	0.00%
2018/09/18	1	47.95	1	47.85	47.90	0	4,085	0.00%
2018/09/14	2	47.25	0	0.00	47.20	2	4,064	0.05%
2018/09/12	0	0.00	90	46.30	46.55	-90	4,045	-2.22%
2018/09/10	2	45.78	0	0.00	45.85	2	4,137	0.05%
2018/08/23	1	46.50	0	0.00	46.10	1	4,370	0.02%
2018/08/15	1	46.25	1	46.60	46.25	0	4,205	0.00%
2018/08/09	0	0.00	2	48.80	49.00	-2	4,209	-0.05%
2018/08/07	1	49.05	1	49.45	49.45	0	4,302	0.00%
2018/08/06	2	48.50	10	47.80	48.80	-8	4,227	-0.19%
2018/08/03	0	0.00	1	46.90	47.05	-1	4,065	-0.02%
2018/07/31	1	46.90	0	0.00	47.30	1	4,018	0.02%
2018/07/30	10	46.98	0	0.00	47.00	10	3,983	0.25%
2018/07/27	1	46.65	0	0.00	46.85	1	3,963	0.03%
2018/07/25	6	45.58	0	0.00	45.75	6	3,900	0.15%
2018/07/09	0	0.00	32	45.12	45.10	-32	3,846	-0.83%
2018/07/06	0	0.00	1	44.55	44.60	-1	3,884	-0.03%
2018/07/05	1	45.25	0	0.00	45.35	1	3,842	0.03%
2018/07/04	0	0.00	2	45.50	45.55	-2	3,880	-0.05%
2018/06/27	2	44.65	0	0.00	44.60	2	4,038	0.05%
2018/06/26	0	0.00	1	44.80	44.60	-1	4,180	-0.02%
2018/06/21	10	45.20	0	0.00	45.20	10	4,335	0.23%
2018/06/19	1	45.30	0	0.00	45.10	1	4,403	0.02%
2018/06/15	3	46.70	0	0.00	46.25	3	4,410	0.07%
2018/06/14	0	0.00	5	46.80	46.70	-5	4,342	-0.12%
2018/06/13	2	47.80	40	47.70	47.50	-38	4,320	-0.88%
2018/06/12	2	48.10	0	0.00	47.85	2	4,403	0.05%
2018/06/07	0	0.00	1	46.85	47.15	-1	4,419	-0.02%
2018/06/06	2	46.30	0	0.00	46.60	2	4,452	0.04%
2018/05/31	9	44.60	0	0.00	45.60	9	4,426	0.20%
2018/05/24	5	46.10	0	0.00	46.10	5	4,470	0.11%
2018/05/22	1	46.30	0	0.00	46.60	1	4,522	0.02%
2018/05/18	4	44.70	0	0.00	44.85	4	4,517	0.09%
2018/05/17	10	45.10	2	44.70	44.85	8	4,645	0.17%
2018/05/16	1	44.05	0	0.00	44.50	1	4,687	0.02%
2018/05/15	1	45.00	0	0.00	45.00	1	4,683	0.02%
2018/05/11	3	46.10	0	0.00	46.25	3	4,760	0.06%
2018/05/10	2	46.10	0	0.00	46.00	2	4,760	0.04%
2018/04/26	3	47.20	0	0.00	47.05	3	4,953	0.06%
2018/04/23	0.1	47.85	0	0.00	47.70	0.1	5,103	0.00%
2018/04/10	10	47.80	0	0.00	47.90	10	5,278	0.19%
2018/04/09	10	47.50	0	0.00	48.05	10	5,268	0.19%
2018/04/02	6	46.97	0	0.00	46.80	6	5,274	0.11%
2018/03/31	11	47.03	0	0.00	47.05	11	5,295	0.21%
2018/03/29	5	47.09	1	47.40	47.35	4	5,203	0.08%
2018/03/28	2	48.50	0	0.00	47.80	2	5,071	0.04%
2018/03/27	41	48.89	1	48.80	48.60	40	5,003	0.80%
2018/03/23	0	0.00	60	49.00	49.25	-60	4,943	-1.21%
2018/03/22	0	0.00	4	49.50	49.65	-4	4,920	-0.08%
2018/03/21	2	49.50	1	49.55	49.50	1	4,887	0.02%
2018/03/14	0	0.00	11	50.55	50.50	-11	4,772	-0.23%
2018/03/13	6	49.95	0	0.00	49.95	6	4,742	0.13%
2018/03/12	0	0.00	6	50.05	50.30	-6	4,801	-0.12%
2018/03/07	5	49.15	0	0.00	49.05	5	4,983	0.10%
2018/03/06	6	49.03	1	49.20	49.20	5	5,016	0.10%
2018/03/05	0	0.00	1	49.60	49.10	-1	5,177	-0.02%
2018/03/02	6	49.57	0	0.00	49.75	6	5,254	0.11%
2018/03/01	15	49.92	0	0.00	50.00	15	5,257	0.29%
2018/02/26	10	50.80	5	51.00	50.50	5	5,222	0.10%
2018/02/23	12	50.03	8	50.00	50.40	4	5,183	0.08%
2018/02/22	5	49.44	0	0.00	49.60	5	5,217	0.10%
2018/02/21	3	49.70	0	0.00	50.00	3	5,162	0.06%
2018/02/12	0	0.00	10	49.00	48.95	-10	5,113	-0.20%
2018/02/09	15	47.67	0	0.00	47.40	15	5,109	0.29%
2018/02/08	2	49.05	6	48.80	49.00	-4	5,034	-0.08%
2018/02/07	2	49.15	0	0.00	49.10	2	5,038	0.04%
2018/02/06	22	49.78	2	49.40	49.40	20	5,004	0.40%
2018/01/31	20	50.90	0	0.00	50.80	20	4,930	0.41%
2018/01/30	10	51.20	0	0.00	51.10	10	4,856	0.21%
2018/01/25	20	51.70	0	0.00	51.90	20	4,727	0.42%
2018/01/22	0	0.00	1	52.00	51.90	-1	4,681	-0.02%
2018/01/18	12	52.68	0	0.00	52.40	12	4,583	0.26%
2018/01/17	11	52.43	0	0.00	52.60	11	4,528	0.24%
2018/01/15	10	51.80	0	0.00	51.60	10	4,386	0.23%
2018/01/09	23	51.02	0	0.00	51.20	23	4,257	0.54%
2018/01/05	6	51.08	0	0.00	51.50	6	4,120	0.15%
2018/01/04	2	52.00	0	0.00	51.60	2	4,086	0.05%
2018/01/02	1	52.50	0	0.00	51.70	1	4,032	0.02%