正新 (2105)-元大-金門券商分點個股進出

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
49.75
漲跌
▲0.60
漲幅
+1.22%
成交量
6,490張
產業
上市橡膠類股
979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-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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
2024/09/12	1	47.55	1	48.45	48.75	0	5,213	0.00%
2024/09/06	0	0.00	3	49.85	50.10	-3	5,552	-0.05%
2024/09/04	0	0.00	3	49.10	48.45	-3	6,034	-0.05%
2024/09/03	1	50.10	1	50.20	49.85	0	6,241	0.00%
2024/08/28	0	0.00	3	50.10	49.75	-3	8,113	-0.04%
2024/08/23	0	0.00	0	49.15	49.15	0	10,528	0.00%
2024/08/20	0	0.00	3.5	48.64	48.50	-3.5	11,904	-0.03%
2024/08/14	0	0.00	3	48.65	49.30	-3	13,217	-0.02%
2024/08/13	0	0.00	2	48.18	48.10	-2	13,266	-0.02%
2024/08/09	1.1	47.35	0	0.00	46.90	1.1	13,565	0.01%
2024/08/08	0.2	46.50	0	0.00	46.05	0.2	13,604	0.00%
2024/08/05	1.6	45.32	4	45.06	44.40	-2.5	13,748	-0.02%
2024/07/31	0	0.00	1.5	48.55	48.25	-1.5	13,799	-0.01%
2024/07/30	0	0.00	1	48.45	48.20	-1	13,722	-0.01%
2024/07/29	0.3	47.95	2	48.10	47.70	-1.7	13,703	-0.01%
2024/07/23	0.3	47.39	0	0.00	47.15	0.3	13,687	0.00%
2024/07/22	1	46.50	0	0.00	46.65	1	13,712	0.01%
2024/07/19	0.3	46.85	0	0.00	46.70	0.3	13,714	0.00%
2024/07/18	0.2	46.95	0	0.00	47.05	0.2	13,807	0.00%
2024/07/17	1	47.15	0	0.00	46.80	1	13,786	0.01%
2024/07/12	0.2	47.30	0	0.00	47.30	0.2	13,903	0.00%
2024/07/09	1	46.60	6	46.10	46.20	-5	13,904	-0.04%
2024/07/08	20.8	47.30	0	0.00	47.00	20.8	13,846	0.15%
2024/07/05	1	47.90	3	48.25	47.80	-2	13,775	-0.01%
2024/07/04	4.9	47.70	0	0.00	47.80	4.9	13,737	0.04%
2024/07/03	5.2	48.37	7	48.45	47.90	-1.8	13,548	-0.01%
2024/06/27	0.4	49.50	0	0.00	49.70	0.4	13,328	0.00%
2024/06/26	1	49.80	0	0.00	50.00	1	13,329	0.01%
2024/06/25	1	49.95	0	0.00	50.20	1	13,333	0.01%
2024/06/24	1	49.15	0	0.00	49.60	1	13,418	0.01%
2024/06/21	1	49.50	0	0.00	49.35	1	13,414	0.01%
2024/06/20	0.6	49.60	0	0.00	49.75	0.6	13,280	0.00%
2024/06/19	2	49.70	0	0.00	49.60	2	13,250	0.02%
2024/06/18	0.2	49.30	1	49.70	50.00	-0.8	13,254	-0.01%
2024/06/17	4.2	49.65	0	0.00	49.55	4.2	13,212	0.03%
2024/06/14	7	49.16	3	49.00	49.35	4	13,249	0.03%
2024/06/13	2	48.65	0	0.00	48.75	2	13,380	0.01%
2024/06/12	1	49.40	20	49.15	49.05	-19	13,267	-0.14%
2024/06/11	1	50.60	2	50.05	49.80	-1	13,114	-0.01%
2024/06/07	3	50.70	0	0.00	50.40	3	12,902	0.02%
2024/06/06	4	51.23	11	51.30	51.80	-7	12,639	-0.06%
2024/06/05	7	54.14	0.4	53.60	53.60	6.6	12,259	0.05%
2024/06/04	5	61.74	6	61.87	61.50	-1	11,756	-0.01%
2024/06/03	2.4	61.13	1	61.50	61.80	1.4	11,362	0.01%
2024/05/31	12.3	58.62	30	59.68	60.80	-17.7	10,796	-0.16%
2024/05/30	0	0.00	4.6	58.00	57.70	-4.6	9,503	-0.05%
2024/05/29	1.1	56.49	0	0.00	56.10	1.1	8,856	0.01%
2024/05/28	2	57.35	6	57.65	57.50	-4	8,408	-0.05%
2024/05/24	41	58.20	2	58.45	58.70	39	7,420	0.53%
2024/05/23	2	59.00	1.3	59.02	58.50	0.7	7,074	0.01%
2024/05/22	1.3	57.70	4.2	56.47	59.30	-2.9	6,689	-0.04%
2024/05/20	0	0.00	0.4	53.20	53.40	-0.4	5,869	-0.01%
2024/05/17	0	0.00	0.5	53.20	53.40	-0.5	5,745	-0.01%
2024/05/16	0.2	52.60	0	0.00	53.20	0.2	5,648	0.00%
2024/05/15	0	0.00	1	52.60	52.20	-1	5,549	-0.02%
2024/05/14	0	0.00	2	51.60	51.50	-2	5,422	-0.04%
2024/05/13	0	0.00	3	51.47	51.80	-3	5,374	-0.06%
2024/05/10	0	0.00	1	49.95	50.00	-1	5,212	-0.02%
2024/05/09	2.5	48.72	0	0.00	48.70	2.5	5,177	0.05%
2024/05/08	0	0.00	2	50.00	50.00	-2	5,159	-0.04%
2024/05/07	0	0.00	1	48.90	48.90	-1	5,000	-0.02%
2024/05/06	0	0.00	1.1	48.09	48.25	-1.1	4,973	-0.02%
2024/04/26	0.1	46.15	0	0.00	45.90	0.1	4,791	0.00%
2024/04/25	1	46.00	0	0.00	46.10	1	4,756	0.02%
2024/04/24	4	46.21	0	0.00	46.10	4	4,755	0.08%
2024/04/18	1	48.80	1	48.15	47.85	0	4,626	0.00%
2024/04/16	0	0.00	0.5	48.85	48.20	-0.5	4,626	-0.01%
2024/04/15	0.5	49.70	0	0.00	49.45	0.5	4,574	0.01%
2024/04/03	0	0.00	10	48.30	48.70	-10	4,588	-0.22%
2024/04/02	0	0.00	0.5	48.95	48.80	-0.5	4,561	-0.01%
2024/04/01	0	0.00	1	50.10	49.75	-1	4,560	-0.02%
2024/03/27	0.5	50.00	0	0.00	49.85	0.5	4,663	0.01%
2024/03/22	1	48.55	0	0.00	48.10	1	5,850	0.02%
2024/03/21	1	49.10	0	0.00	49.15	1	6,293	0.02%
2024/03/20	3	48.53	0	0.00	48.40	3	6,762	0.04%
2024/03/19	1	48.00	0	0.00	47.80	1	6,807	0.01%
2024/03/18	1	49.89	6.3	49.16	49.50	-5.3	6,858	-0.08%
2024/03/14	1	47.70	4	47.81	47.65	-3	6,721	-0.04%
2024/03/13	0	0.00	0	46.40	46.60	0	6,724	0.00%
2024/03/12	1	45.95	0	0.00	46.50	1	6,803	0.01%
2024/03/08	1	46.20	1	46.50	46.30	0	7,198	0.00%
2024/03/05	0	0.00	2	46.40	46.05	-2	7,635	-0.03%
2024/03/04	0	46.70	0	0.00	46.75	0	7,683	0.00%
2024/02/27	0	46.20	0	0.00	46.30	0	7,785	0.00%
2024/02/21	0	0.00	0.6	45.60	45.85	-0.6	7,974	-0.01%
2024/02/19	0.5	46.25	2	46.28	46.40	-1.5	8,186	-0.02%
2024/02/16	2	46.10	2	46.45	46.55	0	8,334	0.00%
2024/02/15	0	0.00	1	45.60	45.10	-1	8,361	-0.01%
2024/02/05	0	0.00	1	45.55	45.45	-1	8,405	-0.01%
2024/02/02	2	45.60	0	0.00	45.70	2	8,426	0.02%
2024/02/01	1	45.15	1	45.65	44.85	0	8,426	0.00%
2024/01/31	0	0.00	1	45.40	45.45	-1	8,453	-0.01%
2024/01/29	0.6	45.10	0	0.00	45.20	0.6	8,572	0.01%
2024/01/26	0.4	44.20	0	0.00	44.90	0.4	8,578	0.00%
2024/01/24	0	0.00	2	44.10	44.15	-2	8,603	-0.02%
2024/01/23	0	43.15	0	0.00	43.20	0	8,675	0.00%
2024/01/18	0	0.00	0.2	42.40	42.35	-0.2	8,755	0.00%
2024/01/17	0	0.00	5	43.20	42.90	-5	8,775	-0.06%
2024/01/15	3	43.70	0	0.00	43.65	3	8,670	0.03%
2024/01/11	0.3	42.97	0	0.00	43.60	0.3	8,766	0.00%
2024/01/09	0	44.65	0	0.00	44.75	0	8,781	0.00%
2024/01/03	1	44.55	0	0.00	44.95	1	9,315	0.01%
2024/01/02	0	0.00	0.2	45.00	45.55	-0.2	9,284	0.00%
2023/12/27	0	0.00	1	44.60	44.90	-1	9,441	-0.01%
2023/12/21	51	46.37	0	0.00	47.90	51	9,287	0.55%
2023/12/20	51	46.49	1	46.45	47.00	50	8,874	0.56%
2023/12/19	0	0.00	25	46.50	46.25	-25	8,458	-0.30%
2023/12/18	0	0.00	1	46.50	46.60	-1	8,068	-0.01%
2023/12/15	0	0.00	5	45.50	45.35	-5	7,684	-0.07%
2023/12/13	1	45.25	20	45.18	45.00	-19	7,361	-0.26%
2023/12/12	0	0.00	1	45.90	46.30	-1	7,329	-0.01%
2023/12/08	1.2	45.08	1	45.30	45.00	0.2	7,356	0.00%
2023/12/07	1	44.85	1	45.45	44.85	0	7,324	0.00%
2023/12/06	1.1	44.90	1	45.30	45.00	0.1	7,366	0.00%
2023/12/05	0.6	44.00	0.6	44.20	44.25	0	7,404	0.00%
2023/12/04	3	45.08	3	45.08	44.70	0	7,195	0.00%
2023/12/01	1	46.80	4	46.84	46.50	-3	6,918	-0.04%
2023/11/30	4	47.21	0.4	46.95	47.05	3.6	6,870	0.05%
2023/11/29	0	0.00	1	47.50	47.30	-1	6,788	-0.01%
2023/11/28	1.4	47.49	0.3	47.45	47.45	1.1	6,868	0.02%
2023/11/21	2	45.85	1	45.90	46.10	1	7,189	0.01%
2023/11/20	2	45.80	0	0.00	45.65	2	7,140	0.03%
2023/11/17	0.2	46.25	0	46.75	46.55	0.2	7,059	0.00%
2023/11/16	0.2	47.00	0	0.00	45.90	0.2	7,001	0.00%
2023/11/15	5	46.10	9	46.39	46.55	-4	6,860	-0.06%
2023/11/14	0	45.85	0	0.00	45.50	0	6,711	0.00%
2023/11/13	0	0.00	1	45.10	45.65	-1	6,650	-0.02%
2023/11/10	0	0.00	1	44.95	44.80	-1	6,582	-0.02%
2023/11/08	4	44.95	2	45.00	45.00	2	6,540	0.03%
2023/11/07	1	44.80	6	45.07	44.95	-5	6,576	-0.08%
2023/11/06	0.6	44.85	0	0.00	44.80	0.6	6,523	0.01%
2023/11/03	0	0.00	1	43.85	44.30	-1	6,454	-0.02%
2023/11/02	0	0.00	3	44.07	43.75	-3	6,463	-0.05%
2023/11/01	2	44.05	0	0.00	44.00	2	6,434	0.03%
2023/10/31	0.2	44.30	0	0.00	44.15	0.2	6,443	0.00%
2023/10/26	2	44.03	11	44.01	43.85	-9	6,457	-0.14%
2023/10/25	3	43.95	5	44.00	44.00	-2	6,407	-0.03%
2023/10/23	0	0.00	2	42.95	42.95	-2	6,353	-0.03%
2023/10/18	0.1	43.35	0	0.00	43.40	0.1	6,305	0.00%
2023/10/17	0.1	43.35	0	0.00	43.20	0.1	6,268	0.00%
2023/10/16	1.1	44.02	0	0.00	44.30	1.1	6,264	0.02%
2023/10/13	2.1	44.30	2	44.18	44.15	0.1	6,248	0.00%
2023/10/12	1.1	44.72	4	44.95	44.95	-2.9	6,237	-0.05%
2023/10/11	0	0.00	5	44.33	44.80	-5	6,100	-0.08%
2023/10/06	2	42.95	0	0.00	43.10	2	5,908	0.03%
2023/10/04	3	41.77	0	0.00	41.70	3	5,877	0.05%
2023/10/03	0.1	41.70	0	0.00	42.40	0.1	5,940	0.00%
2023/10/02	2	42.50	0	0.00	42.45	2	5,915	0.03%
2023/09/28	0	0.00	1.7	42.50	42.50	-1.7	5,972	-0.03%
2023/09/25	0	0.00	1	42.45	42.60	-1	6,147	-0.02%
2023/09/22	5	42.97	2	43.28	42.90	3	6,185	0.05%
2023/09/21	1.1	42.55	2	42.90	42.60	-0.9	6,147	-0.01%
2023/09/19	1	43.90	31	44.02	43.90	-30	6,058	-0.50%
2023/09/18	0	0.00	1	43.20	43.10	-1	5,931	-0.02%
2023/09/15	1	42.35	2	42.50	42.65	-1	5,870	-0.02%
2023/09/14	2	42.78	6	42.71	42.75	-4	5,794	-0.07%
2023/09/13	3	42.53	10.1	42.60	42.65	-7.1	5,816	-0.12%
2023/09/12	5	41.57	5	41.62	41.80	0	5,928	0.00%
2023/09/11	4	41.59	8	41.63	41.65	-4	5,984	-0.07%
2023/09/08	4	39.93	7	41.31	41.40	-3	5,956	-0.05%
2023/09/07	1	39.60	1	39.85	39.70	0	5,823	0.00%
2023/09/04	21.1	40.54	23	40.20	40.10	-1.9	5,843	-0.03%
2023/09/01	6	40.36	6	40.37	40.45	0	5,794	0.00%
2023/08/31	5	38.95	7	39.58	39.65	-2	5,662	-0.04%
2023/08/30	6	39.80	4	39.98	39.75	2	5,531	0.04%
2023/08/29	9	38.92	9	39.24	39.55	0	5,428	0.00%
2023/08/22	0.1	38.00	0	0.00	38.05	0.1	5,697	0.00%
2023/08/18	0	0.00	20	37.95	37.75	-20	5,780	-0.35%
2023/08/17	1	37.40	0	0.00	37.95	1	5,839	0.02%
2023/08/16	0.2	37.68	0	0.00	37.40	0.2	5,862	0.00%
2023/08/15	0	0.00	18	38.05	37.95	-18	5,904	-0.30%
2023/08/14	1.1	37.80	0	0.00	37.45	1.1	5,955	0.02%
2023/08/11	0	0.00	1	38.40	38.40	-1	5,999	-0.02%
2023/08/10	0.1	37.00	0	0.00	36.90	0.1	6,087	0.00%
2023/08/09	2	37.35	2	37.23	37.35	0	6,098	0.00%
2023/08/08	0.2	37.55	0	0.00	37.70	0.2	6,100	0.00%
2023/08/04	0.1	37.45	0	0.00	37.15	0.1	6,111	0.00%
2023/08/01	0.1	37.90	1	37.75	37.90	-0.9	6,041	-0.01%
2023/07/18	1	39.15	0	0.00	39.15	1	6,127	0.02%
2023/07/14	0	0.00	1	39.30	39.15	-1	6,074	-0.02%
2023/07/13	0.1	39.25	0	0.00	39.10	0.1	6,069	0.00%
2023/07/10	1	40.00	1	40.10	39.45	0	6,112	0.00%
2023/07/05	0.1	39.05	0	0.00	38.95	0.1	5,979	0.00%
2023/07/03	0.1	39.40	22	39.69	39.30	-21.9	5,856	-0.37%
2023/06/28	1	40.80	0	0.00	40.75	1	5,743	0.02%
2023/06/27	0	0.00	0	41.05	40.80	0	5,768	0.00%
2023/06/26	0.5	40.90	0	0.00	40.75	0.5	5,909	0.01%
2023/06/21	0	0.00	5	40.65	41.00	-5	6,390	-0.08%
2023/06/19	2	41.13	0	0.00	41.20	2	6,291	0.03%
2023/06/16	34	41.53	13	41.33	41.15	21	6,174	0.34%
2023/06/15	5	40.85	11	40.63	40.55	-6	5,878	-0.10%
2023/06/13	4	39.30	0	0.00	39.40	4	5,689	0.07%
2023/06/08	0	0.00	7	38.50	38.55	-7	5,569	-0.13%
2023/06/06	6	38.50	1	38.50	38.70	5	5,546	0.09%
2023/06/05	7	38.81	5	38.80	38.80	2	5,535	0.04%
2023/06/01	2	38.10	0	0.00	37.85	2	5,443	0.04%
2023/05/31	6	39.00	0	0.00	39.00	6	5,339	0.11%
2023/05/30	3	39.75	0	0.00	39.80	3	4,973	0.06%
2023/05/25	1	39.90	0	0.00	39.90	1	4,979	0.02%
2023/05/24	10	39.40	0	0.00	39.80	10	4,942	0.20%
2023/05/23	10	40.00	0	0.00	39.95	10	4,911	0.20%
2023/05/22	1	40.75	6	40.60	40.50	-5	4,841	-0.10%
2023/05/19	0	0.00	1	40.15	40.15	-1	4,785	-0.02%
2023/05/17	1	39.50	0	0.00	39.80	1	4,637	0.02%
2023/05/16	0	0.00	10	39.70	39.75	-10	4,545	-0.22%
2023/05/08	1	38.65	0	0.00	38.60	1	4,379	0.02%
2023/05/05	2	39.15	0	0.00	38.40	2	4,375	0.05%
2023/05/04	0.1	38.10	0	0.00	38.80	0.1	4,338	0.00%
2023/05/02	0.1	37.77	2	37.65	37.95	-1.9	4,217	-0.05%
2023/04/24	8	36.96	0	0.00	37.15	8	4,179	0.19%
2023/04/20	1	37.00	2	36.85	36.90	-1	4,174	-0.02%
2023/04/17	2	37.75	0	0.00	37.90	2	4,106	0.05%
2023/04/12	2	37.75	6	37.56	37.75	-4	3,885	-0.10%
2023/04/11	0	0.00	40	37.15	37.10	-40	3,792	-1.05%
2023/04/10	2	37.30	10	37.15	37.15	-8	3,765	-0.21%
2023/04/06	50	36.60	0	0.00	36.25	50	3,686	1.36%
2023/03/31	2	36.80	2	36.70	36.55	0	3,645	0.00%
2023/03/30	31	36.47	0	0.00	36.55	31	3,557	0.87%
2023/03/29	3	36.00	0	0.00	36.55	3	3,540	0.08%
2023/03/27	1	36.55	0	0.00	36.20	1	3,425	0.03%
2023/03/24	1	37.65	0	0.00	37.65	1	3,235	0.03%
2023/03/23	0	0.00	3	34.70	34.95	-3	2,687	-0.11%
2023/03/17	2	34.20	0	0.00	33.95	2	2,721	0.07%
2023/03/14	3	34.30	0	0.00	34.30	3	2,618	0.11%
2023/03/07	1	35.05	3	35.05	34.95	-2	2,691	-0.07%
2023/03/03	0	0.00	1	34.45	34.40	-1	2,662	-0.04%
2023/02/22	0	0.00	5.5	34.60	34.60	-5.5	2,526	-0.22%
2023/02/21	0.4	35.05	1	35.05	35.05	-0.6	2,524	-0.02%
2023/02/17	0.1	34.55	0	0.00	34.55	0.1	2,533	0.00%
2023/02/14	5	34.26	0	0.00	34.20	5	2,654	0.19%
2023/02/13	1	34.10	0	0.00	34.15	1	2,666	0.04%
2023/02/08	3	34.00	0	0.00	33.90	3	2,696	0.11%
2023/02/02	0	0.00	2	34.80	34.65	-2	2,648	-0.08%
2023/01/17	2	34.30	0	0.00	34.50	2	2,620	0.08%
2023/01/04	1	34.20	0	0.00	34.20	1	3,035	0.03%
2022/12/28	1	33.95	0	0.00	34.00	1	3,284	0.03%
2022/12/09	0	0.00	1	34.85	35.00	-1	5,259	-0.02%
2022/12/08	0	0.00	0.2	34.40	34.50	-0.2	5,774	0.00%
2022/11/24	1	34.15	1	34.10	34.25	0	6,164	0.00%
2022/11/23	0	0.00	2	33.75	33.80	-2	6,163	-0.03%
2022/11/18	0	0.00	3	33.55	33.50	-3	6,206	-0.05%
2022/11/17	2	33.70	0	0.00	33.75	2	6,205	0.03%
2022/11/09	0	0.00	1	33.55	33.45	-1	6,120	-0.02%
2022/10/27	0	0.00	1	32.60	33.05	-1	6,348	-0.02%
2022/10/25	1	32.10	1	32.00	32.10	0	6,335	0.00%
2022/10/20	5	32.45	0	0.00	32.80	5	6,191	0.08%
2022/10/19	1	33.60	0	0.00	33.50	1	6,021	0.02%
2022/10/05	10	35.60	0	0.00	35.70	10	6,143	0.16%
2022/10/04	1	35.35	0	0.00	35.35	1	6,091	0.02%
2022/10/03	1	35.00	0	0.00	35.00	1	6,085	0.02%
2022/09/28	0	0.00	6	36.28	36.30	-6	5,964	-0.10%
2022/09/23	2	37.83	2	37.75	37.35	0	5,675	0.00%
2022/09/22	2	38.60	2	39.00	38.80	0	5,493	0.00%
2022/09/21	8	39.65	9	39.09	39.25	-1	5,417	-0.02%
2022/09/20	0	0.00	26	39.80	39.60	-26	5,266	-0.49%
2022/09/19	1	39.35	2	39.45	39.45	-1	5,117	-0.02%
2022/09/16	1	38.65	2	38.93	39.50	-1	4,957	-0.02%
2022/09/15	6	38.92	6	38.84	38.40	0	4,576	0.00%
2022/09/14	5	37.70	0	0.00	37.70	5	4,040	0.12%
2022/08/26	0.2	35.35	0.1	35.35	35.35	0.1	3,729	0.00%
2022/08/24	0	0.00	1	35.10	35.25	-1	3,786	-0.03%
2022/08/22	0.1	35.20	0	0.00	35.20	0.1	4,064	0.00%
2022/08/19	0	0.00	5	35.45	35.35	-5	4,090	-0.12%
2022/08/18	0	0.00	1	35.40	35.50	-1	4,097	-0.02%
2022/08/17	1	35.50	0	0.00	35.60	1	4,128	0.02%
2022/08/16	0.1	35.50	1	35.05	35.50	-1	4,111	-0.02%
2022/08/12	1	34.95	0	0.00	35.20	1	4,089	0.02%
2022/08/04	3	34.90	0	34.50	34.50	3	4,021	0.07%
2022/08/03	1	35.50	0	35.60	35.75	1	3,969	0.02%
2022/08/01	0.1	36.10	0	0.00	36.10	0.1	3,941	0.00%
2022/07/27	3	35.25	0	0.00	35.35	3	3,904	0.08%
2022/07/26	0	0.00	1	35.10	35.20	-1	3,903	-0.03%
2022/07/22	0.1	35.70	0	0.00	35.60	0.1	3,851	0.00%
2022/07/21	1	35.80	0	0.00	36.15	1	3,840	0.03%
2022/07/18	1	36.30	0	0.00	36.60	1	3,752	0.03%
2022/07/15	0	0.00	1	36.25	36.30	-1	3,706	-0.03%
2022/07/14	0	0.00	1	36.05	36.05	-1	3,698	-0.03%
2022/07/12	0	0.00	0.3	35.00	34.90	-0.3	3,605	-0.01%
2022/07/08	10	36.10	1	36.00	36.10	9	3,582	0.25%
2022/07/07	0	0.00	0	35.25	35.15	0	3,462	0.00%
2022/07/01	0	0.00	1	34.40	34.25	-1	3,466	-0.03%
2022/06/24	3	35.55	13	35.49	35.45	-10	3,554	-0.28%
2022/06/23	0	0.00	1.2	35.01	35.10	-1.2	3,521	-0.03%
2022/06/22	0	0.00	0.3	34.55	34.45	-0.3	3,497	-0.01%
2022/06/15	10	34.90	0	0.00	35.05	10	3,443	0.29%
2022/06/07	0	0.00	25	35.60	35.65	-25	3,468	-0.72%
2022/05/31	0	34.95	0	0.00	35.55	0	3,606	0.00%
2022/05/26	0	34.53	0	0.00	34.40	0	3,371	0.00%
2022/05/25	0	0.00	1	34.60	34.50	-1	3,454	-0.03%
2022/05/24	3	33.90	0	0.00	33.85	3	3,508	0.09%
2022/04/29	0	0.00	2	33.65	33.45	-2	3,837	-0.05%
2022/04/28	2	33.50	0	0.00	33.50	2	3,881	0.05%
2022/04/27	2	33.15	0	0.00	33.40	2	3,860	0.05%
2022/04/22	1	34.30	0	0.00	34.40	1	3,817	0.03%
2022/04/20	1	34.15	0	0.00	34.15	1	3,889	0.03%
2022/04/19	6	34.18	0	0.00	34.05	6	3,882	0.15%
2022/04/15	1	34.30	0	0.00	34.25	1	3,938	0.03%
2022/04/12	2	34.38	0	0.00	34.35	2	4,041	0.05%
2022/04/11	1	34.40	0	0.00	34.40	1	4,054	0.02%
2022/03/30	0	0.00	2	35.30	35.30	-2	4,321	-0.05%
2022/03/21	0	0.00	0	35.65	35.60	0	4,402	0.00%
2022/03/16	2	34.18	0	0.00	34.85	2	4,587	0.04%
2022/03/14	1	34.60	0	0.00	35.05	1	4,982	0.02%
2022/03/11	1	34.50	1	34.55	34.50	0	5,019	0.00%
2022/03/09	5.1	34.20	0	0.00	34.15	5.1	5,072	0.10%
2022/03/07	3	34.13	19	34.20	34.20	-16	5,080	-0.31%
2022/03/02	1	35.40	1	35.65	35.40	0	5,195	0.00%
2022/03/01	0	0.00	2	35.43	35.65	-2	5,198	-0.04%
2022/02/25	2	34.93	0	0.00	35.60	2	5,207	0.04%
2022/02/24	1	35.20	0.1	35.10	35.05	0.9	5,142	0.02%
2022/02/22	0	0.00	2	35.85	35.80	-2	5,118	-0.04%
2022/02/15	1	35.20	0	0.00	35.15	1	5,129	0.02%
2022/02/14	1	35.30	0	0.00	35.25	1	5,187	0.02%
2022/02/11	1	35.85	0	0.00	35.75	1	5,191	0.02%
2022/02/10	5	36.30	0	0.00	36.35	5	5,222	0.10%
2022/02/09	19	36.29	0	0.00	36.35	19	5,230	0.36%
2022/02/08	0	0.00	1	36.45	36.35	-1	5,239	-0.02%
2022/02/07	8	35.50	27	35.86	36.10	-19	5,196	-0.37%
2022/01/25	2	34.50	0	0.00	34.55	2	5,130	0.04%
2022/01/21	10	35.15	1	35.15	35.45	9	5,139	0.18%
2022/01/19	1.1	35.40	0	0.00	35.35	1.1	5,164	0.02%
2022/01/18	1	35.70	0	0.00	35.95	1	5,156	0.02%
2022/01/17	7	35.29	1	35.25	35.40	6	5,154	0.12%
2022/01/14	2	35.43	0	0.00	35.40	2	5,163	0.04%
2022/01/13	1	35.95	0	0.00	36.00	1	5,183	0.02%
2022/01/11	2	35.70	0	0.00	35.90	2	5,132	0.04%
2022/01/10	0	0.00	1	35.30	35.30	-1	5,111	-0.02%
2022/01/07	6	35.49	0	0.00	35.35	6	5,124	0.12%
2022/01/06	3	35.55	1	35.70	35.65	2	5,081	0.04%
2022/01/05	10	35.90	0	0.00	35.75	10	5,096	0.20%
2022/01/04	1	35.70	0	0.00	35.90	1	5,108	0.02%
2022/01/03	3	35.85	5	35.95	35.85	-2	5,109	-0.04%
2021/12/30	5	36.25	0	0.00	36.10	5	5,105	0.10%
2021/12/29	0	0.00	5	36.31	36.55	-5	5,126	-0.10%
2021/12/28	10.1	36.55	6	36.87	36.65	4.1	5,134	0.08%
2021/12/27	7	37.03	18.4	37.08	37.20	-11.4	5,044	-0.23%
2021/12/22	12	35.88	0	0.00	35.90	12	5,202	0.23%
2021/12/20	7	35.53	8	35.54	35.50	-1	5,264	-0.02%
2021/12/17	8.1	36.09	0	0.00	36.15	8.1	5,281	0.15%
2021/12/16	0	0.00	2	35.55	35.55	-2	5,262	-0.04%
2021/12/15	0	0.00	1	36.00	35.70	-1	5,344	-0.02%
2021/12/14	2	36.10	6	36.04	35.85	-4	5,397	-0.07%
2021/12/13	1	36.30	3	36.17	36.10	-2	5,381	-0.04%
2021/12/10	5	35.80	10	35.80	35.85	-5	5,435	-0.09%
2021/12/09	8	36.66	2	36.50	36.55	6	5,388	0.11%
2021/12/03	1	34.15	0	0.00	34.05	1	5,181	0.02%
2021/12/02	0.1	33.80	0	0.00	34.10	0.1	5,200	0.00%
2021/12/01	1	33.55	0	0.00	33.65	1	5,197	0.02%
2021/11/25	1	35.00	0	0.00	34.90	1	5,090	0.02%
2021/11/24	1	34.95	0	0.00	35.10	1	5,171	0.02%
2021/11/23	1	34.60	0	0.00	34.50	1	5,182	0.02%
2021/11/19	1	34.75	0	0.00	34.30	1	5,307	0.02%
2021/11/18	1	34.50	0	0.00	34.50	1	5,349	0.02%
2021/11/17	2	34.55	0	0.00	34.45	2	5,361	0.04%
2021/11/12	4	34.25	0	0.00	34.45	4	5,749	0.07%
2021/11/11	1	34.40	0	0.00	34.30	1	5,810	0.02%
2021/11/09	9	35.08	0	0.00	35.20	9	5,850	0.15%
2021/11/05	1	34.10	0	0.00	34.15	1	5,890	0.02%
2021/11/04	1	34.50	0	0.00	34.35	1	5,911	0.02%
2021/11/03	5	34.50	0	0.00	34.50	5	5,919	0.08%
2021/11/02	3	34.35	0	0.00	34.50	3	5,933	0.05%
2021/11/01	3	34.38	0	0.00	34.45	3	5,893	0.05%
2021/10/27	7	34.65	0	0.00	34.55	7	5,852	0.12%
2021/10/25	4	35.01	16	34.95	35.15	-12	5,816	-0.21%
2021/10/21	5	35.45	0	0.00	35.20	5	5,829	0.09%
2021/10/20	1	34.85	0	0.00	34.85	1	5,774	0.02%
2021/10/19	12	34.85	0	0.00	34.90	12	5,772	0.21%
2021/10/13	2	33.85	0	0.00	33.85	2	5,867	0.03%
2021/10/12	0.1	34.05	0	0.00	33.95	0.1	5,830	0.00%
2021/10/08	1	34.50	0	0.00	34.40	1	5,813	0.02%
2021/10/07	21	34.68	0	0.00	34.90	21	5,867	0.36%
2021/10/06	1	34.30	0	0.00	34.10	1	5,881	0.02%
2021/10/05	1	34.05	0	0.00	34.20	1	5,836	0.02%
2021/10/04	5	34.86	0	0.00	34.65	5	5,850	0.09%
2021/10/01	6	35.00	0	0.00	35.00	6	5,851	0.10%
2021/09/30	4	35.15	4	35.65	35.50	0	5,747	0.00%
2021/09/29	0.1	35.70	1	35.30	35.25	-0.9	5,680	-0.02%
2021/09/28	0.1	36.05	0	0.00	35.90	0.1	5,564	0.00%
2021/09/27	1	36.20	0	0.00	36.20	1	5,592	0.02%
2021/09/24	2	35.70	0	0.00	35.60	2	5,567	0.04%
2021/09/15	1	37.10	0	0.00	37.00	1	5,567	0.02%
2021/09/14	0	0.00	4	37.00	37.35	-4	5,544	-0.07%
2021/09/13	1	36.10	0	0.00	36.50	1	5,496	0.02%
2021/09/10	0	0.00	9	36.25	36.25	-9	5,560	-0.16%
2021/09/09	0	35.70	0	0.00	36.25	0	5,878	0.00%
2021/09/08	2	35.85	2	35.83	35.80	0	5,826	0.00%
2021/09/07	2	36.73	0	0.00	36.65	2	5,733	0.03%
2021/09/01	1	37.05	0	0.00	37.05	1	5,735	0.02%
2021/08/31	1	36.75	0	0.00	37.25	1	5,739	0.02%
2021/08/30	1	36.80	0	0.00	37.05	1	5,668	0.02%
2021/08/27	2	38.20	0	0.00	38.15	2	5,597	0.04%
2021/08/26	1	37.50	6	37.45	37.50	-5	5,564	-0.09%
2021/08/25	11	37.93	2	38.15	37.95	9	5,540	0.16%
2021/08/24	0	0.00	6	37.71	37.60	-6	5,472	-0.11%
2021/08/23	6	37.95	0	0.00	38.05	6	5,436	0.11%
2021/08/20	0.2	37.90	0	0.00	37.55	0.2	5,522	0.00%
2021/08/19	21	38.21	1	38.40	37.60	20	5,620	0.36%
2021/08/18	4	37.34	0	0.00	37.80	4	5,554	0.07%
2021/08/17	1	38.70	0	0.00	38.40	1	5,420	0.02%
2021/08/16	1	40.00	3	39.15	39.15	-2	5,337	-0.04%
2021/08/12	1	40.80	1	41.10	40.65	0	5,414	0.00%
2021/08/10	2	41.70	0	0.00	41.65	2	5,456	0.04%
2021/08/09	1	42.50	0	0.00	42.50	1	5,608	0.02%
2021/08/06	1	43.20	0.2	43.35	43.10	0.8	5,689	0.01%
2021/08/05	3	43.68	0	0.00	43.60	3	5,835	0.05%
2021/08/02	0	0.00	2	43.80	44.20	-2	6,363	-0.03%
2021/07/30	4	43.28	0	0.00	43.10	4	6,426	0.06%
2021/07/26	0	0.00	1	44.50	44.30	-1	7,167	-0.01%
2021/07/23	1	44.95	0	0.00	44.45	1	7,452	0.01%
2021/07/20	2	43.90	0	0.00	43.85	2	7,942	0.03%
2021/07/19	2	44.00	0	0.00	45.00	2	8,125	0.02%
2021/07/16	0	0.00	2	44.45	45.15	-2	8,566	-0.02%
2021/07/15	0	0.00	1	44.30	44.30	-1	8,998	-0.01%
2021/07/14	1	44.00	0	0.00	43.85	1	9,886	0.01%
2021/07/08	1	44.90	0	0.00	45.15	1	10,863	0.01%
2021/07/05	0	0.00	0.1	45.80	46.00	-0.1	10,972	0.00%
2021/07/02	5	45.60	0	0.00	45.45	5	10,992	0.05%
2021/07/01	1	46.25	0	0.00	46.30	1	10,943	0.01%
2021/06/30	1	46.45	0	0.00	46.75	1	10,959	0.01%
2021/06/28	2	47.00	0	0.00	47.00	2	11,123	0.02%
2021/06/25	9	47.44	0	0.00	47.35	9	11,196	0.08%
2021/06/24	0.1	47.05	0	0.00	47.45	0.1	11,235	0.00%
2021/06/23	1	46.05	0	0.00	46.00	1	11,152	0.01%
2021/06/22	0	0.00	1	45.00	44.95	-1	11,173	-0.01%
2021/06/18	1	44.70	0	0.00	44.45	1	11,309	0.01%
2021/06/11	0	0.00	1	46.30	46.35	-1	11,112	-0.01%
2021/06/09	1.1	47.33	2	47.40	47.00	-1	11,095	-0.01%
2021/06/08	1	46.95	1	47.55	47.00	0	11,083	0.00%
2021/06/07	1	46.40	2	46.30	46.40	-1	11,102	-0.01%
2021/06/03	5	48.15	3	48.00	48.00	2	11,101	0.02%
2021/06/02	1	47.55	1	48.10	48.20	0	11,144	0.00%
2021/05/31	1	46.90	0	0.00	46.65	1	11,201	0.01%
2021/05/28	2	47.70	4	47.95	47.40	-2	11,297	-0.02%
2021/05/27	0	0.00	3	46.65	47.15	-3	11,207	-0.03%
2021/05/25	3	46.13	0	0.00	46.30	3	11,152	0.03%
2021/05/24	0	0.00	3	44.55	44.60	-3	11,108	-0.03%
2021/05/20	3	44.05	0	0.00	44.20	3	11,167	0.03%
2021/05/18	1	42.20	0	0.00	43.75	1	11,075	0.01%
2021/05/14	1	44.00	3	44.03	44.35	-2	10,811	-0.02%
2021/05/13	1	44.50	0	0.00	43.90	1	10,697	0.01%
2021/05/12	2	44.90	6	45.33	45.00	-4	10,559	-0.04%
2021/05/11	0	0.00	3	48.87	48.60	-3	10,379	-0.03%
2021/05/10	2	51.30	0	0.00	51.50	2	10,201	0.02%
2021/05/07	5	50.90	0	0.00	51.00	5	10,178	0.05%
2021/05/06	1	49.90	7	50.29	50.70	-6	10,138	-0.06%
2021/05/05	4	49.91	1	49.55	49.50	3	9,970	0.03%
2021/05/04	5	50.40	3	51.03	51.10	2	9,745	0.02%
2021/04/29	2	53.65	3	54.47	54.10	-1	9,387	-0.01%
2021/04/28	9	55.10	5	55.14	55.50	4	9,117	0.04%
2021/04/27	0	56.30	1	55.90	56.10	-1	9,030	-0.01%
2021/04/26	4	56.78	0	0.00	57.00	4	8,914	0.04%
2021/04/23	1	55.41	6	55.92	56.30	-5	8,784	-0.06%
2021/04/22	7.2	57.10	0.1	56.90	56.10	7.1	8,588	0.08%
2021/04/21	2	56.75	11	57.16	57.10	-9	8,128	-0.11%
2021/04/20	79.1	56.65	59.1	56.60	56.50	20	7,741	0.26%
2021/04/19	10	53.47	14.2	54.01	53.80	-4.2	6,858	-0.06%
2021/04/16	16.2	51.50	7	51.67	51.70	9.2	6,557	0.14%
2021/04/15	55	50.59	51.2	51.17	51.20	3.8	6,355	0.06%
2021/04/14	1	48.05	0	0.00	48.15	1	5,976	0.02%
2021/04/13	0	0.00	1	47.80	47.30	-1	6,072	-0.02%
2021/04/12	0	0.00	1	47.95	47.80	-1	6,202	-0.02%
2021/04/09	1	47.90	0	0.00	48.00	1	6,238	0.02%
2021/04/08	0	0.00	2	46.88	46.95	-2	6,166	-0.03%
2021/04/01	0	0.00	3	47.50	47.45	-3	6,115	-0.05%
2021/03/31	1.1	48.00	3	47.92	48.20	-2	6,045	-0.03%
2021/03/30	2	46.88	5	46.55	47.50	-3	5,882	-0.05%
2021/03/29	3.1	46.88	0	0.00	47.00	3.1	5,788	0.05%
2021/03/18	1	45.05	10	45.50	45.00	-9	5,476	-0.16%
2021/03/16	0	0.00	1	44.25	44.05	-1	5,370	-0.02%
2021/03/15	0	0.00	4	43.85	44.15	-4	5,446	-0.07%
2021/03/11	1	43.85	12	44.00	43.85	-11	5,662	-0.19%
2021/03/10	2	43.60	0	0.00	43.65	2	5,681	0.04%
2021/03/09	14	43.66	1	43.90	43.60	13	5,722	0.23%
2021/03/04	0	0.00	1	44.25	43.55	-1	5,959	-0.02%
2021/03/03	0	0.00	1	44.20	43.85	-1	5,920	-0.02%
2021/03/02	1	42.30	0	0.00	42.40	1	5,874	0.02%
2021/02/26	4	42.93	0	0.00	43.15	4	5,890	0.07%
2021/02/25	4	44.35	3	44.60	44.45	1	5,794	0.02%
2021/02/24	0	0.00	4	44.54	44.40	-4	5,882	-0.07%
2021/02/23	0	0.00	3	44.30	44.65	-3	6,035	-0.05%
2021/02/22	0	0.00	8	42.71	43.60	-8	6,028	-0.13%
2021/02/18	0	0.00	1	43.35	43.30	-1	6,145	-0.02%
2021/01/29	7	39.90	0	0.00	39.95	7	6,608	0.11%
2021/01/28	5	40.34	2	40.80	40.35	3	6,637	0.05%
2021/01/20	0	0.00	2	41.85	41.60	-2	6,659	-0.03%
2021/01/15	0	0.00	6	43.05	43.05	-6	6,497	-0.09%
2021/01/14	3	42.83	0	0.00	43.10	3	6,468	0.05%
2021/01/13	0	0.00	5	43.68	43.30	-5	6,412	-0.08%
2021/01/12	0	0.00	1	43.00	43.05	-1	6,351	-0.02%
2021/01/11	1	43.40	0	0.00	43.55	1	6,308	0.02%
2021/01/07	2	42.80	4	42.65	42.85	-2	6,170	-0.03%
2021/01/06	0	0.00	1	42.35	41.35	-1	6,075	-0.02%
2021/01/05	9	43.42	2	43.20	42.80	7	5,880	0.12%
2020/12/31	2	44.03	0	0.00	44.05	2	5,632	0.04%
2020/12/29	0	0.00	5	43.36	43.35	-5	5,619	-0.09%
2020/12/25	0	0.00	1	43.50	43.55	-1	5,672	-0.02%
2020/12/24	2	43.50	0	0.00	43.50	2	5,697	0.04%
2020/12/21	10	44.55	0	0.00	44.65	10	5,756	0.17%
2020/12/16	1	45.10	0	0.00	45.70	1	5,727	0.02%
2020/12/14	3	45.15	1	44.00	45.15	2	5,592	0.04%
2020/12/11	1	44.90	1	44.15	44.35	0	5,524	0.00%
2020/12/09	2	45.13	0	0.00	45.30	2	5,503	0.04%
2020/12/02	1	43.00	0	0.00	43.20	1	5,391	0.02%
2020/11/20	3	42.50	0	0.00	43.25	3	5,180	0.06%
2020/11/19	0	0.00	28	41.70	41.80	-28	4,947	-0.57%
2020/11/18	0	0.00	1	40.60	41.05	-1	4,859	-0.02%
2020/11/17	0	0.00	5	39.94	40.35	-5	4,780	-0.10%
2020/11/13	36	41.03	37	39.96	39.95	-1	4,820	-0.02%
2020/11/12	1	39.70	2	40.05	39.90	-1	4,745	-0.02%
2020/11/11	0	0.00	9	39.52	40.00	-9	4,888	-0.18%
2020/11/06	0	0.00	6	38.30	38.25	-6	5,078	-0.12%
2020/11/05	0	0.00	1	37.95	38.00	-1	5,174	-0.02%
2020/11/04	0	0.00	1	37.45	37.50	-1	5,080	-0.02%
2020/10/28	1	37.35	0	0.00	37.10	1	5,346	0.02%
2020/10/08	0	0.00	20	37.65	37.85	-20	6,042	-0.33%
2020/10/06	5	37.75	0	0.00	38.00	5	6,125	0.08%
2020/10/05	2	37.55	1	37.95	37.90	1	6,147	0.02%
2020/09/30	2	36.80	0	0.00	36.90	2	6,153	0.03%
2020/09/29	5	37.30	0	0.00	37.20	5	6,259	0.08%
2020/09/28	6	36.73	30	36.63	36.70	-24	6,259	-0.38%
2020/09/25	2	35.80	0	0.00	36.00	2	6,273	0.03%
2020/09/24	36	36.19	0	0.00	35.70	36	6,256	0.58%
2020/09/18	1	37.75	0	0.00	37.70	1	6,209	0.02%
2020/09/15	0	0.00	64	38.48	38.50	-64	6,224	-1.03%
2020/09/14	0	0.00	33	37.80	37.80	-33	6,212	-0.53%
2020/09/10	1	38.00	0	0.00	38.50	1	6,293	0.02%
2020/09/09	2	38.25	0	0.00	38.45	2	6,266	0.03%
2020/09/08	9	37.42	0	0.00	37.50	9	6,182	0.15%
2020/09/04	4	36.10	3	36.00	36.10	1	6,136	0.02%
2020/09/03	1	35.70	0	0.00	35.85	1	6,096	0.02%
2020/09/02	1	35.70	0	0.00	35.90	1	6,043	0.02%
2020/09/01	0	0.00	1	36.20	36.40	-1	6,018	-0.02%
2020/08/31	0	0.00	1	36.55	36.00	-1	5,954	-0.02%
2020/08/27	1	37.20	0	0.00	37.30	1	5,819	0.02%
2020/08/26	0	0.00	2	37.85	37.75	-2	5,800	-0.03%
2020/08/25	0	0.00	1	37.65	37.65	-1	5,843	-0.02%
2020/08/20	0	0.00	3	36.95	37.45	-3	6,072	-0.05%
2020/08/19	0	0.00	1	38.60	38.40	-1	5,995	-0.02%
2020/08/17	30	38.87	31	39.06	38.75	-1	5,860	-0.02%
2020/08/14	1	37.95	3	38.55	38.65	-2	5,618	-0.04%
2020/08/13	4	37.49	1	37.60	37.75	3	5,386	0.06%
2020/08/12	0	0.00	5	36.75	36.35	-5	5,277	-0.09%
2020/08/11	3	36.70	66	36.65	36.65	-63	5,220	-1.21%
2020/08/07	0	0.00	23	36.40	35.35	-23	5,125	-0.45%
2020/08/06	1	36.20	86	36.40	36.40	-85	5,117	-1.66%
2020/08/04	2	34.90	2	34.80	35.55	0	4,923	0.00%
2020/07/30	75	33.69	1	34.30	34.40	74	4,821	1.53%
2020/07/23	1	35.60	1	35.00	35.00	0	5,072	0.00%
2020/07/22	2	35.65	0	0.00	35.65	2	5,096	0.04%
2020/07/21	2	35.63	0	0.00	35.55	2	5,052	0.04%
2020/07/16	7	37.14	1	37.05	37.00	6	4,973	0.12%
2020/07/14	0	0.00	2	35.60	35.55	-2	4,782	-0.04%
2020/07/13	1	35.65	3	36.00	35.55	-2	4,758	-0.04%
2020/07/10	100	35.75	0	0.00	35.50	100	4,728	2.11%
2020/07/09	0	0.00	1	36.05	36.00	-1	4,714	-0.02%
2020/07/08	0	0.00	1	36.00	36.00	-1	4,653	-0.02%
2020/07/07	0	0.00	1	35.10	35.15	-1	4,545	-0.02%
2020/07/03	2	35.10	0	0.00	34.95	2	4,557	0.04%
2020/06/29	1	34.10	0	0.00	33.95	1	4,602	0.02%
2020/06/19	4	35.00	0	0.00	35.00	4	4,719	0.08%
2020/06/18	0	0.00	1	35.20	35.10	-1	4,715	-0.02%
2020/06/17	0	0.00	2	35.15	35.70	-2	4,735	-0.04%
2020/06/15	2	34.80	0	0.00	34.20	2	4,906	0.04%
2020/06/09	1	35.35	0	0.00	35.40	1	5,202	0.02%
2020/06/05	3	34.60	0	0.00	34.75	3	5,287	0.06%
2020/06/04	0	0.00	1	34.60	34.75	-1	5,291	-0.02%
2020/06/03	0	0.00	1	34.30	34.60	-1	5,331	-0.02%
2020/06/01	2	34.33	11	34.17	33.75	-9	5,302	-0.17%
2020/05/25	0	0.00	9	32.39	32.50	-9	5,049	-0.18%
2020/05/22	4	33.10	0	0.00	32.55	4	5,050	0.08%
2020/05/21	0	0.00	2	33.80	33.80	-2	5,024	-0.04%
2020/05/20	5	33.61	1	33.45	33.70	4	5,007	0.08%
2020/05/18	3	32.25	0	0.00	32.25	3	4,934	0.06%
2020/05/15	8	31.81	0	0.00	31.80	8	4,908	0.16%
2020/05/14	3	32.00	0	0.00	32.00	3	4,866	0.06%
2020/05/12	3	33.35	0	0.00	33.35	3	4,745	0.06%
2020/05/11	2	33.85	0	0.00	33.85	2	4,722	0.04%
2020/05/06	3	34.57	0	0.00	34.50	3	4,675	0.06%
2020/05/05	0	0.00	1	34.85	34.55	-1	4,627	-0.02%
2020/05/04	3	34.43	0	0.00	34.10	3	4,569	0.07%
2020/04/30	8	34.74	0	0.00	34.55	8	4,501	0.18%
2020/04/29	2	34.55	1	34.75	34.50	1	4,405	0.02%
2020/04/28	4	33.83	4	34.13	34.55	0	4,379	0.00%
2020/04/27	6	32.71	1	33.00	32.80	5	4,385	0.11%
2020/04/23	1	31.00	0	0.00	30.85	1	4,231	0.02%
2020/04/22	1	31.20	0	0.00	31.30	1	4,169	0.02%
2020/04/21	5	32.00	0	0.00	31.80	5	4,150	0.12%
2020/04/20	5	32.80	0	0.00	32.75	5	4,102	0.12%
2020/04/16	16	32.82	0	0.00	32.85	16	4,028	0.40%
2020/04/15	5	33.16	0	0.00	33.40	5	3,986	0.13%
2020/04/10	5	32.25	0	0.00	32.55	5	3,896	0.13%
2020/04/09	6	32.60	0	0.00	32.10	6	3,878	0.15%
2020/04/08	5.4	32.51	0	0.00	32.60	5.4	3,826	0.14%
2020/04/07	5	31.10	0	0.00	31.40	5	3,764	0.13%
2020/04/06	0.1	30.25	0	0.00	30.05	0.1	3,697	0.00%
2020/03/30	5	31.15	0	0.00	31.15	5	3,539	0.14%
2020/03/25	5	31.30	1	31.55	31.55	4	3,491	0.11%
2020/03/20	1	30.40	0	0.00	30.25	1	3,357	0.03%
2020/03/19	0	0.00	2	31.15	29.70	-2	3,219	-0.06%
2020/03/11	0	0.00	0.4	38.15	38.00	-0.4	2,632	-0.02%
2020/03/06	2	38.85	0	0.00	39.00	2	2,521	0.08%
2020/03/03	4	39.08	0	0.00	39.10	4	2,520	0.16%
2020/03/02	1	39.10	0	0.00	39.00	1	2,519	0.04%
2020/02/27	0	0.00	3	39.08	39.55	-3	2,620	-0.11%
2020/02/26	2	38.45	0	0.00	39.10	2	2,573	0.08%
2020/02/25	2	38.70	0	0.00	38.70	2	2,585	0.08%
2020/02/24	6	38.98	0	0.00	38.90	6	2,600	0.23%
2020/02/19	0	0.00	3	39.43	39.45	-3	2,709	-0.11%
2020/02/17	1	39.50	0	0.00	39.45	1	2,819	0.04%
2020/02/14	2	39.70	0	0.00	39.95	2	2,899	0.07%
2020/02/12	3	39.55	0	0.00	39.45	3	3,227	0.09%
2020/02/11	2	39.40	0	0.00	39.30	2	3,238	0.06%
2020/02/10	1	39.00	0	0.00	39.40	1	3,239	0.03%
2020/02/07	1	39.70	0	0.00	39.60	1	3,261	0.03%
2020/01/30	0	0.00	4	39.48	39.10	-4	3,309	-0.12%
2020/01/17	5	42.10	0	0.00	42.10	5	3,214	0.16%
2019/12/25	0	0.00	0.2	42.00	42.00	-0.2	4,258	0.00%
2019/12/24	5	42.20	0	0.00	42.00	5	4,413	0.11%
2019/12/23	0	0.00	1	43.00	42.45	-1	4,491	-0.02%
2019/12/20	1	42.20	0	0.00	43.05	1	4,473	0.02%
2019/12/19	1	42.05	0	0.00	42.20	1	4,446	0.02%
2019/12/18	0	0.00	1	42.35	42.25	-1	4,593	-0.02%
2019/12/13	1	41.85	0	0.00	41.65	1	4,676	0.02%
2019/12/12	0	0.00	3	41.70	41.65	-3	4,648	-0.06%
2019/12/09	1	41.10	1	40.50	40.85	0	4,698	0.00%
2019/12/05	2	41.50	0	41.35	41.10	2	4,680	0.04%
2019/12/02	1	41.30	0	0.00	41.25	1	4,737	0.02%
2019/11/29	2	41.75	0	0.00	41.60	2	4,782	0.04%
2019/11/21	0	0.00	1	42.15	41.85	-1	5,305	-0.02%
2019/11/19	2	42.20	0	0.00	42.45	2	5,580	0.04%
2019/11/18	1	42.40	0	0.00	42.80	1	5,521	0.02%
2019/11/14	0	43.00	0	0.00	42.95	0	5,468	0.00%
2019/11/12	5	44.67	0	0.00	44.00	5	5,374	0.09%
2019/11/11	2	47.25	0	0.00	46.95	2	5,134	0.04%
2019/11/08	0	0.00	1	48.30	48.35	-1	5,129	-0.02%
2019/11/06	0	0.00	3	48.45	48.30	-3	5,175	-0.06%
2019/11/01	1	47.85	0	0.00	48.20	1	5,230	0.02%
2019/10/31	0	0.00	10	48.20	47.85	-10	5,258	-0.19%
2019/10/24	10	47.90	0	0.00	48.00	10	5,323	0.19%
2019/10/23	0	0.00	20	47.50	47.90	-20	5,337	-0.37%
2019/10/21	0	0.00	107	48.30	48.55	-107	5,267	-2.03%	大賣/鉅額交易
2019/10/18	2	48.20	3	48.43	48.70	-1	5,261	-0.02%
2019/10/17	1	48.10	12	47.48	48.15	-11	5,135	-0.21%
2019/10/16	2	47.83	0	0.00	47.95	2	5,045	0.04%
2019/10/14	0	0.00	1	46.00	46.05	-1	4,817	-0.02%
2019/10/07	0	0.00	1	45.05	45.35	-1	4,751	-0.02%
2019/10/03	0	0.00	1	45.30	45.00	-1	4,717	-0.02%
2019/09/26	1	45.35	0	0.00	45.10	1	4,414	0.02%
2019/09/23	8	45.03	0	0.00	45.00	8	4,302	0.19%
2019/09/18	0	0.00	5	44.60	44.60	-5	4,143	-0.12%
2019/09/16	0	0.00	1	44.25	44.25	-1	4,158	-0.02%
2019/09/12	2	44.13	0	0.00	44.15	2	4,115	0.05%
2019/09/09	0	0.00	1	43.65	43.80	-1	4,057	-0.02%
2019/09/06	1	43.75	0	0.00	43.85	1	4,060	0.02%
2019/09/04	0	0.00	1	43.15	43.50	-1	4,089	-0.02%
2019/09/03	0	0.00	6	43.53	43.45	-6	4,087	-0.15%
2019/09/02	2	44.58	2	44.05	44.05	0	4,061	0.00%
2019/08/30	5	44.05	0	0.00	44.00	5	3,937	0.13%
2019/08/27	0	0.00	9	43.57	43.00	-9	3,669	-0.25%
2019/08/26	2	42.80	6	42.87	42.60	-4	3,526	-0.11%
2019/08/23	7	42.51	2	42.60	42.50	5	3,394	0.15%
2019/08/22	0	0.00	1	40.95	41.30	-1	3,183	-0.03%
2019/08/13	3	40.40	0	0.00	40.25	3	3,256	0.09%
2019/08/12	0	0.00	1	39.45	40.00	-1	3,229	-0.03%
2019/08/07	5	38.60	0	0.00	38.75	5	3,208	0.16%
2019/08/05	1	38.85	0	0.00	38.95	1	3,269	0.03%
2019/08/02	3	39.00	0	0.00	39.00	3	3,267	0.09%
2019/07/22	0	0.00	1	39.50	39.45	-1	3,403	-0.03%
2019/07/19	0	0.00	3	40.25	40.40	-3	3,498	-0.09%
2019/07/17	1.1	40.40	0	0.00	40.30	1.1	3,573	0.03%
2019/07/16	0	0.00	5	40.60	40.55	-5	3,634	-0.14%
2019/07/12	3	40.40	0	0.00	40.65	3	3,804	0.08%
2019/07/10	0	0.00	1	40.15	40.25	-1	3,878	-0.03%
2019/07/09	1	40.00	0	0.00	40.05	1	3,918	0.03%
2019/06/28	1	40.15	0	0.00	40.10	1	4,031	0.02%
2019/06/24	0	0.00	2	40.80	40.80	-2	4,043	-0.05%
2019/06/21	0	0.00	1	40.25	40.55	-1	4,072	-0.02%
2019/06/19	0	0.00	2	39.90	40.25	-2	4,059	-0.05%
2019/06/18	0	0.00	1	39.70	39.80	-1	4,034	-0.02%
2019/06/14	1	39.30	4	39.15	39.30	-3	4,044	-0.07%
2019/06/13	1	39.10	0	0.00	39.10	1	4,028	0.02%
2019/06/12	2	39.65	0	0.00	39.55	2	4,083	0.05%
2019/06/03	0	0.00	1	40.05	40.00	-1	3,913	-0.03%
2019/05/27	1	40.00	0	0.00	40.00	1	3,864	0.03%
2019/05/23	0	0.00	2	39.70	39.85	-2	3,854	-0.05%
2019/05/21	1	40.60	0	0.00	40.65	1	3,842	0.03%
2019/05/16	1	38.55	0	0.00	38.65	1	3,756	0.03%
2019/05/14	1	38.50	0	0.00	38.75	1	3,736	0.03%
2019/05/13	3	39.03	0	0.00	39.10	3	3,689	0.08%
2019/05/10	1	40.00	0.3	40.00	39.70	0.7	3,645	0.02%
2019/05/09	2	40.20	0	0.00	39.95	2	3,642	0.05%
2019/05/06	2	40.85	0	0.00	40.80	2	3,461	0.06%
2019/05/02	2	41.60	1	41.50	41.45	1	3,385	0.03%
2019/04/29	1	41.45	4	41.30	41.60	-3	3,305	-0.09%
2019/04/25	1	40.30	10	40.35	40.40	-9	3,231	-0.28%
2019/04/24	0	0.00	2	41.10	41.05	-2	3,100	-0.06%
2019/04/22	0	41.25	0	0.00	41.00	0	2,998	0.00%
2019/04/19	3	41.00	0	0.00	41.20	3	2,929	0.10%
2019/04/18	2	41.00	0	0.00	41.05	2	2,856	0.07%
2019/04/16	5	41.24	0	0.00	41.00	5	2,720	0.18%
2019/04/15	5	41.39	0.2	41.50	41.30	4.8	2,687	0.18%
2019/04/12	2	41.55	0.5	41.70	41.50	1.5	2,632	0.06%
2019/04/11	5	42.19	0	0.00	42.05	5	2,596	0.19%
2019/04/10	0	0.00	3	42.23	42.55	-3	2,562	-0.12%
2019/04/09	2	41.75	0	0.00	41.85	2	2,549	0.08%
2019/04/08	6	41.94	0	0.00	41.70	6	2,546	0.24%
2019/04/03	1	41.50	0	0.00	41.70	1	2,564	0.04%
2019/03/26	2	41.70	0	0.00	41.65	2	2,711	0.07%
2019/03/22	2	42.85	0	0.00	42.95	2	2,616	0.08%
2019/03/04	1	42.70	1	43.75	43.55	0	2,839	0.00%
2019/02/26	0	0.00	1	44.45	44.05	-1	2,770	-0.04%
2019/02/25	1	43.60	0	0.00	43.60	1	2,724	0.04%
2019/02/15	1	42.40	10	42.75	42.40	-9	2,825	-0.32%
2019/02/13	0	0.00	1	43.80	43.65	-1	3,041	-0.03%
2019/02/12	10	44.20	0	0.00	44.20	10	3,174	0.32%
2019/02/11	0	0.00	1	43.30	43.45	-1	3,165	-0.03%
2019/01/15	0	0.00	50	42.61	42.95	-50	3,317	-1.51%
2019/01/08	20	42.05	0	0.00	41.80	20	3,377	0.59%
2019/01/03	0	0.00	1	41.00	41.05	-1	3,602	-0.03%
2018/12/28	1	40.90	0	0.00	40.85	1	3,646	0.03%
2018/12/27	30	40.60	0	0.00	40.55	30	3,679	0.82%
2018/12/21	1	41.35	1	41.90	40.00	0	3,756	0.00%
2018/12/19	0	0.00	1	43.20	43.05	-1	3,587	-0.03%
2018/12/17	0	0.00	1	42.90	43.00	-1	3,651	-0.03%
2018/12/13	1	42.75	0	0.00	43.00	1	3,694	0.03%
2018/12/06	0	0.00	1	42.10	41.75	-1	3,784	-0.03%
2018/12/05	1	42.20	0	0.00	42.60	1	3,773	0.03%
2018/12/04	0	0.00	2	42.93	43.40	-2	3,811	-0.05%
2018/11/30	2	41.90	0	0.00	42.50	2	3,790	0.05%
2018/11/29	2	41.20	0	0.00	41.60	2	3,692	0.05%
2018/11/28	1	40.60	0	0.00	40.75	1	3,629	0.03%
2018/11/16	0	0.00	1	40.40	40.45	-1	3,768	-0.03%
2018/11/12	1	39.95	1	40.00	39.10	0	3,715	0.00%
2018/10/31	0	0.00	1	43.05	43.55	-1	4,011	-0.02%
2018/10/30	1	42.70	0	0.00	42.55	1	4,149	0.02%
2018/10/22	0	0.00	2	42.20	42.60	-2	4,259	-0.05%
2018/10/02	0	0.00	7	47.50	47.30	-7	4,181	-0.17%
2018/09/27	0	0.00	7	48.29	48.45	-7	4,159	-0.17%
2018/09/19	0	0.00	1	48.15	48.25	-1	4,106	-0.02%
2018/09/18	7	47.90	2	47.93	47.90	5	4,085	0.12%
2018/09/14	1	47.00	1	47.25	47.20	0	4,064	0.00%
2018/09/13	0	0.00	2	46.65	46.80	-2	4,039	-0.05%
2018/09/06	60	46.40	60	46.43	46.65	0	4,185	0.00%
2018/08/30	5	46.05	0	0.00	46.25	5	4,230	0.12%
2018/08/29	6	45.91	0	0.00	46.10	6	4,254	0.14%
2018/08/28	1	46.05	0	0.00	46.35	1	4,274	0.02%
2018/08/24	1	45.50	0	0.00	45.50	1	4,282	0.02%
2018/08/23	2	46.30	0	0.00	46.10	2	4,370	0.05%
2018/08/22	1	46.65	0	0.00	46.60	1	4,375	0.02%
2018/08/17	0	0.00	3	46.80	46.75	-3	4,147	-0.07%
2018/08/06	0	0.00	10	48.22	48.80	-10	4,227	-0.24%
2018/08/02	0	0.00	13	46.65	46.80	-13	4,066	-0.32%
2018/08/01	0	0.00	2	47.35	47.45	-2	4,041	-0.05%
2018/07/31	1	47.10	1	47.30	47.30	0	4,018	0.00%
2018/07/30	0	0.00	5	47.25	47.00	-5	3,983	-0.13%
2018/07/27	2	46.65	17	46.36	46.85	-15	3,963	-0.38%
2018/07/26	0	0.00	1	45.65	45.65	-1	3,899	-0.03%
2018/07/19	4	45.60	0	0.00	45.10	4	3,922	0.10%
2018/07/18	0	0.00	1	45.20	45.65	-1	3,938	-0.03%
2018/07/12	0	0.00	1	45.60	46.00	-1	3,931	-0.03%
2018/07/09	1	45.05	0	0.00	45.10	1	3,846	0.03%
2018/07/06	1	45.05	0	0.00	44.60	1	3,884	0.03%
2018/06/26	3	44.68	1	44.85	44.60	2	4,180	0.05%
2018/06/25	1	45.10	0	0.00	45.00	1	4,253	0.02%
2018/06/22	5	45.12	1	45.10	45.10	4	4,295	0.09%
2018/06/19	3	45.45	0	0.00	45.10	3	4,403	0.07%
2018/06/14	0	0.00	2	47.05	46.70	-2	4,342	-0.05%
2018/06/12	0	0.00	7	47.70	47.85	-7	4,403	-0.16%
2018/06/07	0	0.00	5	46.80	47.15	-5	4,419	-0.11%
2018/06/06	0	0.00	5	46.75	46.60	-5	4,452	-0.11%
2018/06/05	1	46.10	1	46.25	46.25	0	4,422	0.00%
2018/06/04	0	0.00	1	45.20	45.65	-1	4,400	-0.02%
2018/05/31	1	44.65	0	0.00	45.60	1	4,426	0.02%
2018/05/30	1	45.05	0	0.00	44.95	1	4,338	0.02%
2018/05/29	1	45.25	0	0.00	45.55	1	4,343	0.02%
2018/05/25	1	45.70	0	0.00	45.85	1	4,427	0.02%
2018/05/23	0	0.00	2	46.73	46.60	-2	4,501	-0.04%
2018/05/22	10	46.45	0	0.00	46.60	10	4,522	0.22%
2018/05/21	1	45.50	1	45.50	45.60	0	4,511	0.00%
2018/05/18	1	44.75	0	0.00	44.85	1	4,517	0.02%
2018/05/17	14	44.61	10	44.50	44.85	4	4,645	0.09%
2018/05/16	12	44.07	0	0.00	44.50	12	4,687	0.26%
2018/05/15	1	45.00	0	0.00	45.00	1	4,683	0.02%
2018/05/14	1	45.95	0	0.00	45.90	1	4,768	0.02%
2018/05/10	1	46.25	1	46.15	46.00	0	4,760	0.00%
2018/05/09	2	46.10	0	0.00	46.00	2	4,766	0.04%
2018/05/08	1	46.20	0	0.00	46.20	1	4,832	0.02%
2018/05/07	1	46.40	0	0.00	46.40	1	4,859	0.02%
2018/05/04	1	46.75	0	0.00	46.65	1	4,880	0.02%
2018/05/02	1	47.80	0	0.00	47.35	1	4,913	0.02%
2018/04/30	3	47.03	0	0.00	47.90	3	4,936	0.06%
2018/04/23	0	0.00	1	47.45	47.70	-1	5,103	-0.02%
2018/04/20	1	47.50	0	0.00	47.90	1	5,112	0.02%
2018/04/13	2	47.75	0	0.00	47.75	2	5,192	0.04%
2018/04/10	2	47.70	1	47.80	47.90	1	5,278	0.02%
2018/04/09	6	47.64	0	0.00	48.05	6	5,268	0.11%
2018/04/02	1	46.80	5	46.90	46.80	-4	5,274	-0.08%
2018/03/30	52	47.35	0	0.00	47.05	52	5,263	0.99%
2018/03/29	1	47.15	0	0.00	47.35	1	5,203	0.02%
2018/03/28	2	48.03	0	0.00	47.80	2	5,071	0.04%
2018/03/27	4	48.66	1	48.80	48.60	3	5,003	0.06%
2018/03/22	2	49.53	1	49.65	49.65	1	4,920	0.02%
2018/03/21	2	49.05	1	48.75	49.50	1	4,887	0.02%
2018/03/20	2	49.98	0	0.00	50.10	2	4,845	0.04%
2018/03/16	2	50.40	11	50.55	50.10	-9	4,849	-0.19%
2018/03/15	2	50.60	0	0.00	50.40	2	4,777	0.04%
2018/03/14	1	50.20	0	0.00	50.50	1	4,772	0.02%
2018/03/12	2	50.30	1	50.30	50.30	1	4,801	0.02%
2018/03/06	10	49.25	0	0.00	49.20	10	5,016	0.20%
2018/03/05	1	49.70	1	49.20	49.10	0	5,177	0.00%
2018/03/02	1	49.75	0	0.00	49.75	1	5,254	0.02%
2018/03/01	0	0.00	0.1	50.50	50.00	-0.1	5,257	0.00%
2018/02/27	1	50.70	1	50.80	50.20	0	5,244	0.00%
2018/02/26	2	50.85	0	0.00	50.50	2	5,222	0.04%
2018/02/23	1	50.00	0	0.00	50.40	1	5,183	0.02%
2018/02/22	0	0.00	1	50.10	49.60	-1	5,217	-0.02%
2018/02/21	1	49.70	0	0.00	50.00	1	5,162	0.02%
2018/02/09	1	47.20	0	0.00	47.40	1	5,109	0.02%
2018/02/08	1	48.85	0.3	49.30	49.00	0.7	5,034	0.01%
2018/02/07	7	49.79	0	0.00	49.10	7	5,038	0.14%
2018/02/06	3	49.77	0	0.00	49.40	3	5,004	0.06%
2018/01/31	3	50.80	0	0.00	50.80	3	4,930	0.06%
2018/01/30	20	51.30	0	0.00	51.10	20	4,856	0.41%
2018/01/29	2	51.20	0	0.00	51.60	2	4,824	0.04%
2018/01/24	2	51.45	0	0.00	51.60	2	4,704	0.04%
2018/01/23	3	51.47	0	0.00	51.70	3	4,688	0.06%
2018/01/19	20	52.40	0	0.00	52.20	20	4,629	0.43%
2018/01/18	0	0.00	1	53.20	52.40	-1	4,583	-0.02%
2018/01/17	2	52.20	2	52.60	52.60	0	4,528	0.00%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/15	5	51.60	0	0.00	51.60	5	4,386	0.11%
2018/01/11	1	51.10	0	0.00	51.30	1	4,313	0.02%
2018/01/09	10	51.10	0	0.00	51.20	10	4,257	0.23%
2018/01/08	5	51.60	6	51.57	51.60	-1	4,174	-0.02%
2018/01/02	8	51.74	1	52.80	51.70	7	4,032	0.17%