正新 (2105)-永豐金-中和券商分點個股進出

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

正新

(2105)

可現股當沖

股價
50.00
漲跌
▲1.30
漲幅
+2.67%
成交量
4,652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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/10	0	0.00	2	49.35	50.00	-2	5,212	-0.04%
2024/05/09	2	48.90	0	0.00	48.70	2	5,177	0.04%
2024/05/08	0	0.00	1	50.00	50.00	-1	5,159	-0.02%
2024/05/06	0	0.00	4	48.00	48.25	-4	4,973	-0.08%
2024/04/30	0	0.00	1	47.10	47.15	-1	4,882	-0.02%
2024/04/23	1	47.15	0	0.00	47.10	1	4,688	0.02%
2024/04/22	1	47.45	0	0.00	47.45	1	4,751	0.02%
2024/04/09	0.2	49.60	3	49.73	49.65	-2.8	4,568	-0.06%
2024/04/01	0	0.00	1	50.30	49.75	-1	4,560	-0.02%
2024/03/26	0	0.00	1	48.65	48.85	-1	4,973	-0.02%
2024/03/21	0	0.00	1	49.20	49.15	-1	6,293	-0.02%
2024/03/19	0	0.00	0	48.35	47.80	0	6,807	0.00%
2024/03/18	0	0.00	3	50.00	49.50	-3	6,858	-0.04%
2024/03/14	0	0.00	0.2	47.60	47.65	-0.2	6,721	0.00%
2024/03/12	0.2	46.18	0	0.00	46.50	0.2	6,803	0.00%
2024/02/29	0	0.00	1	46.75	46.95	-1	7,836	-0.01%
2024/02/26	0	0.00	0	46.18	46.20	0	7,805	0.00%
2024/02/20	0	0.00	0	45.90	46.00	0	8,052	0.00%
2024/02/16	0	0.00	1	46.45	46.55	-1	8,334	-0.01%
2024/02/02	0	0.00	3	45.60	45.70	-3	8,426	-0.04%
2024/01/31	0	45.20	1	45.35	45.45	-1	8,453	-0.01%
2024/01/30	0	0.00	0	45.20	45.10	0	8,500	0.00%
2024/01/25	0	0.00	1	44.20	44.35	-1	8,606	-0.01%
2024/01/24	0	0.00	3	43.87	44.15	-3	8,603	-0.03%
2024/01/23	2	43.05	0	0.00	43.20	2	8,675	0.02%
2024/01/22	1	43.11	1	43.55	43.25	0	8,707	0.00%
2024/01/16	1	42.90	1	43.05	43.10	0	8,733	0.00%
2024/01/15	1	43.60	2	44.00	43.65	-1	8,670	-0.01%
2024/01/12	0	0.00	0.1	43.67	43.75	-0.1	8,720	0.00%
2024/01/11	1	42.90	0	0.00	43.60	1	8,766	0.01%
2024/01/10	3	44.23	0	0.00	43.95	3	8,745	0.03%
2024/01/09	0	44.65	0	0.00	44.75	0	8,781	0.00%
2024/01/08	0	45.10	0	0.00	45.10	0	8,839	0.00%
2024/01/04	0	44.85	0	0.00	44.95	0	9,077	0.00%
2024/01/03	1	44.75	0	0.00	44.95	1	9,315	0.01%
2024/01/02	0	0.00	1	45.40	45.55	-1	9,284	-0.01%
2023/12/29	0	0.00	1	45.50	44.90	-1	9,312	-0.01%
2023/12/25	1	44.90	0	0.00	44.75	1	9,438	0.01%
2023/12/22	5	46.18	0	0.00	45.45	5	9,439	0.05%
2023/12/21	1	45.50	0	0.00	47.90	1	9,287	0.01%
2023/12/18	0	0.00	2	46.48	46.60	-2	8,068	-0.02%
2023/12/15	0	0.00	2	45.60	45.35	-2	7,684	-0.03%
2023/12/14	0	0.00	2	45.50	45.30	-2	7,343	-0.03%
2023/12/13	2	44.90	5	46.00	45.00	-3	7,361	-0.04%
2023/12/11	0	0.00	3	45.55	45.40	-3	7,273	-0.04%
2023/12/08	7	45.29	3	45.30	45.00	4	7,356	0.05%
2023/12/07	3	45.30	1	45.40	44.85	2	7,324	0.03%
2023/12/06	0.2	45.00	1	45.30	45.00	-0.8	7,366	-0.01%
2023/12/05	2	44.55	0	0.00	44.25	2	7,404	0.03%
2023/12/04	5	45.19	0	0.00	44.70	5	7,195	0.07%
2023/12/01	0	0.00	30	46.55	46.50	-30	6,918	-0.43%
2023/11/29	0	0.00	2	47.65	47.30	-2	6,788	-0.03%
2023/11/28	10	47.55	13	47.54	47.45	-3	6,868	-0.04%
2023/11/27	1	46.90	2	47.00	46.85	-1	6,925	-0.01%
2023/11/22	0	0.00	11	46.00	46.20	-11	7,191	-0.15%
2023/11/20	0	0.00	50	46.02	45.65	-50	7,140	-0.70%
2023/11/17	50	46.55	3	46.50	46.55	47	7,059	0.67%
2023/11/16	0	0.00	4	46.95	45.90	-4	7,001	-0.06%
2023/11/15	0	0.00	6	46.28	46.55	-6	6,860	-0.09%
2023/11/14	0	0.00	11	45.59	45.50	-11	6,711	-0.16%
2023/11/10	0	0.00	5	45.20	44.80	-5	6,582	-0.08%
2023/11/07	0	0.00	6	44.80	44.95	-6	6,576	-0.09%
2023/11/03	0	0.00	2	44.23	44.30	-2	6,454	-0.03%
2023/11/02	2	43.75	0	0.00	43.75	2	6,463	0.03%
2023/11/01	2	43.93	0	43.95	44.00	2	6,434	0.03%
2023/10/31	2	43.95	0	0.00	44.15	2	6,443	0.03%
2023/10/30	0	0.00	1	43.60	43.75	-1	6,415	-0.02%
2023/10/26	0	0.00	0	44.05	43.85	0	6,457	0.00%
2023/10/25	1	43.95	1	43.85	44.00	0	6,407	0.00%
2023/10/24	0	43.00	0	0.00	43.00	0	6,363	0.00%
2023/10/20	1	42.85	0	0.00	42.90	1	6,343	0.02%
2023/10/18	0	0.00	0	43.35	43.40	0	6,305	0.00%
2023/10/17	2	43.13	0	0.00	43.20	2	6,268	0.03%
2023/10/13	0	0.00	0	44.55	44.15	0	6,248	0.00%
2023/10/12	0	0.00	10	44.80	44.95	-10	6,237	-0.16%
2023/10/11	0	0.00	10	44.65	44.80	-10	6,100	-0.16%
2023/10/05	10	43.05	0	42.90	42.85	10	5,915	0.17%
2023/10/03	0	0.00	0	42.40	42.40	0	5,940	0.00%
2023/09/25	1	42.45	0	0.00	42.60	1	6,147	0.02%
2023/09/20	0	0.00	10	43.80	43.40	-10	6,069	-0.16%
2023/09/19	0	0.00	1	43.90	43.90	-1	6,058	-0.02%
2023/09/18	0	0.00	10	42.80	43.10	-10	5,931	-0.17%
2023/09/15	10	42.09	10	42.60	42.65	0	5,870	0.00%
2023/09/14	0	0.00	59	42.70	42.75	-59	5,794	-1.02%
2023/09/13	12	42.10	14	42.29	42.65	-2	5,816	-0.03%
2023/09/11	20	41.38	0	0.00	41.65	20	5,984	0.33%
2023/09/08	0	0.00	15	40.36	41.40	-15	5,956	-0.25%
2023/09/06	1	39.75	0	0.00	39.75	1	5,835	0.02%
2023/09/05	13	39.89	0	0.00	40.00	13	5,832	0.22%
2023/09/04	2	40.20	0	0.00	40.10	2	5,843	0.03%
2023/09/01	0	40.40	6.5	40.29	40.45	-6.5	5,794	-0.11%
2023/08/30	5	40.15	3	40.02	39.75	2	5,531	0.04%
2023/08/29	0	0.00	21	39.04	39.55	-21	5,428	-0.39%
2023/08/25	5	37.55	0	0.00	37.40	5	5,640	0.09%
2023/08/24	2	37.80	0	0.00	37.85	2	5,661	0.04%
2023/08/18	4	37.83	0	0.00	37.75	4	5,780	0.07%
2023/08/16	0	0.00	2	37.55	37.40	-2	5,862	-0.03%
2023/08/11	4	38.40	7	38.32	38.40	-3	5,999	-0.05%
2023/08/10	4	36.86	0	0.00	36.90	4	6,087	0.07%
2023/08/09	1	37.30	0	0.00	37.35	1	6,098	0.02%
2023/08/07	2	37.20	0	0.00	37.35	2	6,091	0.03%
2023/08/04	1	37.25	0	0.00	37.15	1	6,111	0.02%
2023/08/02	3.1	37.42	0	0.00	37.35	3.1	6,103	0.05%
2023/08/01	14	37.92	0	0.00	37.90	14	6,041	0.23%
2023/07/28	2	38.50	1	38.55	38.70	1	6,153	0.02%
2023/07/26	0	38.35	12	38.54	38.35	-12	6,140	-0.20%
2023/07/25	0	38.50	0	0.00	38.50	0	6,161	0.00%
2023/07/24	5	37.73	0	38.00	38.00	5	6,157	0.08%
2023/07/21	3	38.45	0	0.00	38.40	3	6,166	0.05%
2023/07/20	0	0.00	7	38.05	38.80	-7	6,193	-0.11%
2023/07/19	17	38.84	0	0.00	38.40	17	6,171	0.28%
2023/07/18	0	39.05	0	0.00	39.15	0	6,127	0.00%
2023/07/17	2	39.50	0	39.50	39.50	2	6,114	0.03%
2023/07/14	0	39.20	0	0.00	39.15	0	6,074	0.00%
2023/07/13	12	39.44	3	39.22	39.10	9	6,069	0.15%
2023/07/12	1	39.55	0	0.00	39.70	1	6,059	0.02%
2023/07/11	0	0.00	8	39.70	39.75	-8	6,101	-0.13%
2023/07/10	0	0.00	1	39.60	39.45	-1	6,112	-0.02%
2023/07/06	0	0.00	2	39.50	39.30	-2	6,028	-0.03%
2023/07/05	6	39.03	0	0.00	38.95	6	5,979	0.10%
2023/07/04	1	39.20	0	0.00	39.20	1	5,923	0.02%
2023/07/03	4	40.55	0	0.00	39.30	4	5,856	0.07%
2023/06/30	1	40.20	1	40.55	40.15	0	5,786	0.00%
2023/06/27	0	0.00	2	41.20	40.80	-2	5,768	-0.03%
2023/06/26	0	0.00	5	40.75	40.75	-5	5,909	-0.08%
2023/06/21	3	40.80	0	0.00	41.00	3	6,390	0.05%
2023/06/20	5	41.30	0	0.00	41.05	5	6,355	0.08%
2023/06/19	5	41.05	0	0.00	41.20	5	6,291	0.08%
2023/06/16	0	0.00	6	41.16	41.15	-6	6,174	-0.10%
2023/06/15	7	40.96	0	0.00	40.55	7	5,878	0.12%
2023/06/14	0	0.00	2	40.23	40.25	-2	5,792	-0.03%
2023/06/07	0	0.00	2	38.90	38.85	-2	5,560	-0.04%
2023/06/06	2	38.50	0	0.00	38.70	2	5,546	0.04%
2023/06/05	0	0.00	1	39.15	38.80	-1	5,535	-0.02%
2023/06/02	0	0.00	19	38.55	39.10	-19	5,501	-0.35%
2023/06/01	3	37.90	2	37.90	37.85	1	5,443	0.02%
2023/05/31	1	39.80	0	0.00	39.00	1	5,339	0.02%
2023/05/30	5	39.55	0	0.00	39.80	5	4,973	0.10%
2023/05/26	6	39.45	0	0.00	39.50	6	4,994	0.12%
2023/05/25	0	0.00	10	40.00	39.90	-10	4,979	-0.20%
2023/05/23	8	39.98	0	0.00	39.95	8	4,911	0.16%
2023/05/22	0	0.00	2	40.50	40.50	-2	4,841	-0.04%
2023/05/19	0	0.00	2	40.15	40.15	-2	4,785	-0.04%
2023/05/18	6	39.95	0	0.00	40.00	6	4,717	0.13%
2023/05/17	0	0.00	2	39.55	39.80	-2	4,637	-0.04%
2023/05/16	2	39.10	3	39.67	39.75	-1	4,545	-0.02%
2023/05/15	4	38.88	0	0.00	38.90	4	4,385	0.09%
2023/05/04	1	38.75	3	38.38	38.80	-2	4,338	-0.05%
2023/04/27	1	37.50	1	37.50	37.50	0	4,251	0.00%
2023/04/20	4	36.83	0	0.00	36.90	4	4,174	0.10%
2023/04/19	0	0.00	4	37.40	37.40	-4	4,191	-0.10%
2023/04/18	3	37.15	0	0.00	37.40	3	4,153	0.07%
2023/04/14	0	0.00	2	38.15	38.00	-2	4,047	-0.05%
2023/04/13	2	37.55	0	0.00	37.30	2	3,959	0.05%
2023/04/06	0	0.00	1	36.40	36.25	-1	3,686	-0.03%
2023/03/31	1	36.80	12	37.00	36.55	-11	3,645	-0.30%
2023/03/30	0	0.00	1	36.80	36.55	-1	3,557	-0.03%
2023/03/29	7	35.89	0	0.00	36.55	7	3,540	0.20%
2023/03/28	5	36.03	1	35.90	35.95	4	3,482	0.11%
2023/03/27	19	36.55	1	36.50	36.20	18	3,425	0.53%
2023/03/24	7	37.71	9	37.66	37.65	-2	3,235	-0.06%
2023/03/14	0	34.40	0	0.00	34.30	0	2,618	0.00%
2023/03/13	0	0.00	1	34.65	34.65	-1	2,609	-0.04%
2023/03/10	2	34.40	0	0.00	34.40	2	2,630	0.08%
2023/03/09	7	34.80	0	0.00	34.60	7	2,642	0.26%
2023/03/07	5	34.90	6	35.05	34.95	-1	2,691	-0.04%
2023/03/06	0	0.00	14	34.70	35.10	-14	2,698	-0.52%
2023/03/03	5	34.15	0	0.00	34.40	5	2,662	0.19%
2023/03/01	9	34.14	0	0.00	34.00	9	2,684	0.34%
2023/02/24	2	34.75	0	0.00	34.25	2	2,630	0.08%
2023/02/20	2	34.50	0	0.00	34.60	2	2,503	0.08%
2023/02/17	0	0.00	8	34.35	34.55	-8	2,533	-0.32%
2023/02/16	0	0.00	3	34.30	34.30	-3	2,585	-0.12%
2023/02/14	5	34.15	0	0.00	34.20	5	2,654	0.19%
2023/02/13	0	0.00	7	34.25	34.15	-7	2,666	-0.26%
2023/02/08	6	33.90	4	33.90	33.90	2	2,696	0.07%
2023/02/07	4	33.89	0	0.00	34.00	4	2,683	0.15%
2023/02/06	2	34.15	0	0.00	34.15	2	2,643	0.08%
2023/02/01	1	34.65	0	0.00	34.70	1	2,665	0.04%
2023/01/31	1	34.90	0	0.00	34.50	1	2,718	0.04%
2023/01/30	3	34.85	0	0.00	34.90	3	2,683	0.11%
2022/12/06	0	0.00	2	34.60	34.75	-2	6,217	-0.03%
2022/12/02	0	0.00	1	34.95	34.90	-1	6,221	-0.02%
2022/12/01	2	34.90	0	0.00	34.55	2	6,223	0.03%
2022/11/30	0.7	34.50	0	0.00	34.95	0.7	6,192	0.01%
2022/11/29	0	0.00	1	34.50	34.55	-1	6,125	-0.02%
2022/11/28	1	33.75	1	34.05	33.95	0	6,121	0.00%
2022/11/24	0	0.00	1	34.25	34.25	-1	6,164	-0.02%
2022/11/23	0	0.00	0.5	33.80	33.80	-0.5	6,163	-0.01%
2022/11/22	0.3	33.70	0	0.00	33.50	0.3	6,194	0.00%
2022/11/18	6	33.62	0	0.00	33.50	6	6,206	0.10%
2022/11/15	0	0.00	1	34.25	34.45	-1	6,180	-0.02%
2022/11/14	0	0.00	4.1	34.11	34.20	-4.1	6,154	-0.07%
2022/11/10	1	33.05	0	0.00	33.05	1	6,081	0.02%
2022/11/08	0.1	33.50	0	0.00	33.45	0.1	6,181	0.00%
2022/11/07	0	0.00	1	33.75	33.60	-1	6,252	-0.02%
2022/11/03	1	32.75	1	32.85	33.00	0	6,303	0.00%
2022/10/31	1	32.60	1	32.45	32.30	0	6,311	0.00%
2022/10/27	0	0.00	1	33.20	33.05	-1	6,348	-0.02%
2022/10/25	1	32.00	1	32.15	32.10	0	6,335	0.00%
2022/10/21	1	31.90	2	32.50	32.00	-1	6,274	-0.02%
2022/10/20	4	32.56	0	0.00	32.80	4	6,191	0.06%
2022/10/19	11	33.65	0	0.00	33.50	11	6,021	0.18%
2022/10/17	2	33.73	0	0.00	34.00	2	6,113	0.03%
2022/10/11	1	34.35	0	0.00	34.55	1	6,132	0.02%
2022/10/07	2	35.48	1	35.25	35.25	1	6,118	0.02%
2022/10/05	2	35.80	3	35.78	35.70	-1	6,143	-0.02%
2022/10/03	1	35.10	0	0.00	35.00	1	6,085	0.02%
2022/09/29	1	36.50	1	36.40	36.40	0	6,023	0.00%
2022/09/28	3	36.53	2	36.55	36.30	1	5,964	0.02%
2022/09/27	1	36.75	1	36.95	37.05	0	5,867	0.00%
2022/09/26	1	37.60	13	36.91	36.95	-12	5,802	-0.21%
2022/09/23	2	37.35	0	0.00	37.35	2	5,675	0.04%
2022/09/22	2	38.25	0	0.00	38.80	2	5,493	0.04%
2022/09/21	0	0.00	2	39.45	39.25	-2	5,417	-0.04%
2022/09/20	2	39.58	2	39.68	39.60	0	5,266	0.00%
2022/09/19	6	39.29	7	39.39	39.45	-1	5,117	-0.02%
2022/09/16	0	0.00	2	38.80	39.50	-2	4,957	-0.04%
2022/09/15	21	39.08	28	38.62	38.40	-7	4,576	-0.15%
2022/09/14	1	37.75	20	37.31	37.70	-19	4,040	-0.47%
2022/09/13	1	35.30	1	35.75	35.95	0	3,724	0.00%
2022/09/07	10	34.25	0	0.00	34.15	10	3,737	0.27%
2022/09/01	1	34.90	0	0.00	35.00	1	3,754	0.03%
2022/08/30	0	0.00	6.1	35.09	34.95	-6.1	3,735	-0.16%
2022/08/29	5	34.62	0	0.00	34.55	5	3,733	0.13%
2022/08/25	3	35.10	0	0.00	35.15	3	3,749	0.08%
2022/08/24	0	0.00	3	35.05	35.25	-3	3,786	-0.08%
2022/08/23	0	0.00	7	35.00	34.90	-7	4,007	-0.17%
2022/08/19	0.1	35.35	0	0.00	35.35	0.1	4,090	0.00%
2022/08/17	0	0.00	3	35.63	35.60	-3	4,128	-0.07%
2022/08/15	4	35.28	0	0.00	34.95	4	4,082	0.10%
2022/08/12	1	35.25	0	0.00	35.20	1	4,089	0.02%
2022/08/11	0	0.00	2	34.80	34.75	-2	4,032	-0.05%
2022/08/10	3	34.32	0	0.00	34.50	3	4,014	0.07%
2022/08/08	1	34.60	2	34.75	34.80	-1	4,014	-0.02%
2022/08/05	1	35.15	1	34.95	35.00	0	4,001	0.00%
2022/08/04	5	35.14	4	34.64	34.50	1	4,021	0.03%
2022/08/03	6	35.83	1	35.50	35.75	5	3,969	0.13%
2022/08/02	2	35.80	1	35.80	35.80	1	3,958	0.03%
2022/08/01	2.1	36.08	2	35.70	36.10	0.1	3,941	0.00%
2022/07/28	0	0.00	6	35.18	35.30	-6	3,920	-0.15%
2022/07/27	1	35.25	0	0.00	35.35	1	3,904	0.03%
2022/07/25	1	35.15	16	35.03	35.15	-15	3,902	-0.38%
2022/07/21	1	35.85	1	35.85	36.15	0	3,840	0.00%
2022/07/20	12	36.07	0	0.00	35.80	12	3,799	0.32%
2022/07/19	0	0.00	2	36.75	36.65	-2	3,781	-0.05%
2022/07/18	1	36.40	10	36.40	36.60	-9	3,752	-0.24%
2022/07/15	1	36.20	0	0.00	36.30	1	3,706	0.03%
2022/07/14	2	35.18	2	35.80	36.05	0	3,698	0.00%
2022/07/13	3	35.32	4	35.43	35.25	-1	3,643	-0.03%
2022/07/12	1	34.90	1	34.90	34.90	0	3,605	0.00%
2022/07/08	2	36.05	2	36.10	36.10	0	3,582	0.00%
2022/07/07	2	34.78	3	34.95	35.15	-1	3,462	-0.03%
2022/07/06	3	35.35	3	34.68	34.70	0	3,468	0.00%
2022/07/05	6	35.56	3	35.48	35.45	3	3,482	0.09%
2022/07/04	1	34.90	1	34.75	34.80	0	3,437	0.00%
2022/07/01	1	34.25	0	0.00	34.25	1	3,466	0.03%
2022/06/30	1	35.15	10	35.30	35.40	-9	3,467	-0.26%
2022/06/24	0	0.00	5	35.53	35.45	-5	3,554	-0.14%
2022/06/22	1	34.60	3	34.58	34.45	-2	3,497	-0.06%
2022/06/21	0	0.00	2	34.63	34.95	-2	3,511	-0.06%
2022/06/20	0	0.00	1	34.00	33.75	-1	3,500	-0.03%
2022/06/17	1	34.50	1	34.70	34.40	0	3,477	0.00%
2022/06/10	0	0.00	2	35.55	35.50	-2	3,485	-0.06%
2022/06/08	0	0.00	1	35.80	35.80	-1	3,487	-0.03%
2022/06/07	0	0.00	4	35.65	35.65	-4	3,468	-0.12%
2022/06/06	1	35.70	0	0.00	35.70	1	3,470	0.03%
2022/06/02	1	35.20	1	35.45	35.50	0	3,526	0.00%
2022/06/01	4	35.59	0	0.00	35.25	4	3,623	0.11%
2022/05/30	0	0.00	1	35.10	35.30	-1	3,395	-0.03%
2022/05/24	0	0.00	1	33.90	33.85	-1	3,508	-0.03%
2022/05/23	1	34.00	0	0.00	33.95	1	3,506	0.03%
2022/05/20	1	34.75	17	34.76	34.40	-16	3,522	-0.45%
2022/05/19	1	34.20	0	0.00	33.95	1	3,484	0.03%
2022/05/16	0	0.00	1	33.45	33.60	-1	3,472	-0.03%
2022/05/12	1	33.00	0	0.00	33.00	1	3,515	0.03%
2022/05/06	5	33.60	0.1	33.75	33.70	4.9	3,626	0.14%
2022/05/03	0	0.00	1	33.80	33.70	-1	3,818	-0.03%
2022/04/29	1	33.65	0	0.00	33.45	1	3,837	0.03%
2022/04/27	10	33.10	1	33.55	33.40	9	3,860	0.23%
2022/04/25	3	33.85	6	33.77	33.80	-3	3,857	-0.08%
2022/04/22	5	34.36	0	0.00	34.40	5	3,817	0.13%
2022/04/21	0.1	34.60	1	34.55	34.55	-0.9	3,847	-0.02%
2022/04/19	1	34.20	0	0.00	34.05	1	3,882	0.03%
2022/04/15	3	34.45	0	0.00	34.25	3	3,938	0.08%
2022/04/14	1	34.95	0	0.00	34.75	1	3,966	0.03%
2022/04/13	1	34.85	0	0.00	34.80	1	4,006	0.02%
2022/04/12	1	34.35	0	0.00	34.35	1	4,041	0.02%
2022/04/11	4	34.44	0	0.00	34.40	4	4,054	0.10%
2022/04/08	2	35.00	1	35.15	35.00	1	4,056	0.02%
2022/04/07	0	0.00	1	35.30	34.95	-1	4,116	-0.02%
2022/04/06	1	35.65	0	0.00	35.65	1	4,126	0.02%
2022/04/01	13	35.80	10	35.50	35.90	3	4,226	0.07%
2022/03/31	0	0.00	2	35.65	35.45	-2	4,354	-0.05%
2022/03/30	0	0.00	1	35.60	35.30	-1	4,321	-0.02%
2022/03/25	2	34.85	0	0.00	34.85	2	4,247	0.05%
2022/03/24	0	0.00	1	35.05	35.05	-1	4,304	-0.02%
2022/03/18	1	35.10	0	0.00	35.00	1	4,448	0.02%
2022/03/16	1	34.75	1	34.45	34.85	0	4,587	0.00%
2022/03/15	1	34.50	0	0.00	34.70	1	4,883	0.02%
2022/03/14	3	34.65	0	0.00	35.05	3	4,982	0.06%
2022/03/10	0	0.00	1	34.70	34.80	-1	5,074	-0.02%
2022/03/08	0	0.00	1	33.95	34.00	-1	5,077	-0.02%
2022/03/07	3	34.12	0	0.00	34.20	3	5,080	0.06%
2022/02/25	0	0.00	1	35.20	35.60	-1	5,207	-0.02%
2022/02/24	1	35.05	1	35.05	35.05	0	5,142	0.00%
2022/02/21	3	36.13	1	36.05	36.40	2	5,111	0.04%
2022/02/18	1	35.95	1	36.00	35.95	0	5,107	0.00%
2022/02/10	1	36.30	1	36.35	36.35	0	5,222	0.00%
2022/02/09	1	36.35	0	0.00	36.35	1	5,230	0.02%
2022/02/07	0	0.00	1	36.00	36.10	-1	5,196	-0.02%
2022/01/25	2	34.60	0	0.00	34.55	2	5,130	0.04%
2022/01/18	0	0.00	0.2	35.90	35.95	-0.2	5,156	0.00%
2022/01/17	0.1	35.50	0	0.00	35.40	0.1	5,154	0.00%
2022/01/14	10	35.40	0	0.00	35.40	10	5,163	0.19%
2022/01/13	1	36.05	0	0.00	36.00	1	5,183	0.02%
2022/01/10	0	0.00	1	35.40	35.30	-1	5,111	-0.02%
2022/01/07	5	35.60	0	0.00	35.35	5	5,124	0.10%
2022/01/03	0.1	35.85	0	0.00	35.85	0.1	5,109	0.00%
2021/12/30	7	36.23	0	0.00	36.10	7	5,105	0.14%
2021/12/29	15	36.30	0	0.00	36.55	15	5,126	0.29%
2021/12/28	2	36.55	10	36.40	36.65	-8	5,134	-0.16%
2021/12/27	13	37.11	4	37.05	37.20	9	5,044	0.18%
2021/12/23	6	35.95	0	0.00	35.80	6	5,072	0.12%
2021/12/22	0	0.00	1	36.00	35.90	-1	5,202	-0.02%
2021/12/21	1	35.35	0	0.00	35.60	1	5,233	0.02%
2021/12/20	2	35.50	0	0.00	35.50	2	5,264	0.04%
2021/12/15	0	0.00	7	35.71	35.70	-7	5,344	-0.13%
2021/12/14	0	0.00	2	36.03	35.85	-2	5,397	-0.04%
2021/12/13	0	0.00	10	36.25	36.10	-10	5,381	-0.19%
2021/12/10	3	36.25	0	0.00	35.85	3	5,435	0.06%
2021/12/09	10	36.10	7.4	36.20	36.55	2.6	5,388	0.05%
2021/12/08	5	35.01	4	35.09	35.20	1	5,085	0.02%
2021/12/07	2.1	34.55	2	34.55	34.50	0.1	4,993	0.00%
2021/12/06	2	34.20	4	34.60	34.85	-2	5,066	-0.04%
2021/12/03	7	34.09	0	0.00	34.05	7	5,181	0.14%
2021/12/02	1	34.10	0	0.00	34.10	1	5,200	0.02%
2021/11/29	1.1	34.15	1	34.00	34.00	0.1	5,045	0.00%
2021/11/26	11.1	34.45	0	0.00	34.40	11.1	5,029	0.22%
2021/11/24	2	34.95	0	0.00	35.10	2	5,171	0.04%
2021/11/22	0	0.00	2	34.58	34.80	-2	5,264	-0.04%
2021/11/16	0	0.00	2	34.75	34.75	-2	5,406	-0.04%
2021/11/15	0	0.00	20	34.80	35.05	-20	5,536	-0.36%
2021/11/12	18	34.36	0	0.00	34.45	18	5,749	0.31%
2021/11/10	2	35.05	0	0.00	34.80	2	5,841	0.03%
2021/11/09	2.1	34.73	2	35.10	35.20	0.1	5,850	0.00%
2021/11/05	1	34.20	0	0.00	34.15	1	5,890	0.02%
2021/11/02	3	34.87	1	34.50	34.50	2	5,933	0.03%
2021/10/29	10	34.20	1	34.40	34.10	9	5,891	0.15%
2021/10/27	11	34.69	0	0.00	34.55	11	5,852	0.19%
2021/10/26	10	35.05	20	35.20	35.20	-10	5,851	-0.17%
2021/10/25	0	0.00	20	34.80	35.15	-20	5,816	-0.34%
2021/10/21	0	0.00	17	35.11	35.20	-17	5,829	-0.29%
2021/10/20	40	34.96	0	0.00	34.85	40	5,774	0.69%
2021/10/19	2	34.85	15	34.80	34.90	-13	5,772	-0.23%
2021/10/15	20	34.69	2	34.85	34.85	18	5,770	0.31%
2021/10/14	1	34.15	0	0.00	34.10	1	5,796	0.02%
2021/10/13	0	0.00	150	33.95	33.85	-150	5,867	-2.56%	大賣/鉅額交易
2021/10/08	3	34.48	0	0.00	34.40	3	5,813	0.05%
2021/10/07	10	34.75	1	34.85	34.90	9	5,867	0.15%
2021/10/06	10	34.45	0	0.00	34.10	10	5,881	0.17%
2021/10/05	3	34.22	0	0.00	34.20	3	5,836	0.05%
2021/10/04	22	34.79	0	0.00	34.65	22	5,850	0.38%
2021/10/01	0	0.00	1	34.95	35.00	-1	5,851	-0.02%
2021/09/30	5	35.65	6	35.59	35.50	-1	5,747	-0.02%
2021/09/29	4	35.31	1	35.25	35.25	3	5,680	0.05%
2021/09/27	10	36.20	0	0.00	36.20	10	5,592	0.18%
2021/09/24	1	35.95	11	35.65	35.60	-10	5,567	-0.18%
2021/09/23	2	35.65	30	35.50	35.60	-28	5,511	-0.51%
2021/09/22	3	35.40	3	35.47	35.40	0	5,509	0.00%
2021/09/17	3	36.45	2	36.80	36.15	1	5,446	0.02%
2021/09/15	10	37.10	0	0.00	37.00	10	5,567	0.18%
2021/09/10	1	36.00	0	0.00	36.25	1	5,560	0.02%
2021/09/08	3	35.88	22	35.95	35.80	-19	5,826	-0.33%
2021/09/02	2	37.25	0	0.00	36.80	2	5,747	0.03%
2021/08/30	1	36.95	2	36.83	37.05	-1	5,668	-0.02%
2021/08/27	0	0.00	3	38.03	38.15	-3	5,597	-0.05%
2021/08/26	16	37.58	0	0.00	37.50	16	5,564	0.29%
2021/08/25	13	37.87	0	0.00	37.95	13	5,540	0.23%
2021/08/24	4	37.93	0	0.00	37.60	4	5,472	0.07%
2021/08/20	1	37.90	0	0.00	37.55	1	5,522	0.02%
2021/08/19	17	38.07	7	37.61	37.60	10	5,620	0.18%
2021/08/18	23	37.58	0	0.00	37.80	23	5,554	0.41%
2021/08/17	0	0.00	1	38.55	38.40	-1	5,420	-0.02%
2021/08/13	22	40.30	2	40.40	40.30	20	5,353	0.37%
2021/08/12	6	40.71	0	0.00	40.65	6	5,414	0.11%
2021/08/11	21	41.89	2	41.55	41.80	19	5,363	0.35%
2021/08/10	5	41.64	0	0.00	41.65	5	5,456	0.09%
2021/08/05	2	43.65	1	43.50	43.60	1	5,835	0.02%
2021/08/04	1	43.50	1	43.65	43.75	0	6,077	0.00%
2021/08/02	0	0.00	2	44.18	44.20	-2	6,363	-0.03%
2021/07/30	3	43.18	1	43.30	43.10	2	6,426	0.03%
2021/07/29	16	43.99	1	43.95	44.05	15	6,570	0.23%
2021/07/27	5	44.50	0	0.00	44.35	5	6,977	0.07%
2021/07/23	0	0.00	1	44.70	44.45	-1	7,452	-0.01%
2021/07/22	20	44.30	1	44.10	44.05	19	7,643	0.25%
2021/07/21	1	44.05	1	43.75	43.80	0	7,805	0.00%
2021/07/20	2	44.13	1	43.90	43.85	1	7,942	0.01%
2021/07/19	6	44.14	5	44.80	45.00	1	8,125	0.01%
2021/07/16	1	44.75	11	44.71	45.15	-10	8,566	-0.12%
2021/07/15	10	44.15	0	0.00	44.30	10	8,998	0.11%
2021/07/14	28	43.96	1	44.05	43.85	27	9,886	0.27%
2021/07/13	0	0.00	2	45.28	44.55	-2	10,139	-0.02%
2021/07/12	2	44.65	10	44.94	44.80	-8	10,396	-0.08%
2021/07/08	6	44.98	1	45.60	45.15	5	10,863	0.05%
2021/07/07	2	45.40	0	0.00	45.00	2	10,870	0.02%
2021/07/06	1	45.55	2	45.95	45.70	-1	10,884	-0.01%
2021/07/05	2	45.83	7	45.95	46.00	-5	10,972	-0.05%
2021/07/02	2	45.90	0	0.00	45.45	2	10,992	0.02%
2021/07/01	1	46.25	4	46.98	46.30	-3	10,943	-0.03%
2021/06/30	4	46.50	12	46.57	46.75	-8	10,959	-0.07%
2021/06/29	1	46.35	7	46.50	46.60	-6	11,003	-0.05%
2021/06/28	0	0.00	20	46.80	47.00	-20	11,123	-0.18%
2021/06/25	8	47.61	0	0.00	47.35	8	11,196	0.07%
2021/06/24	21	47.01	3	46.68	47.45	18	11,235	0.16%
2021/06/23	21	45.71	0	0.00	46.00	21	11,152	0.19%
2021/06/22	0	0.00	1	44.90	44.95	-1	11,173	-0.01%
2021/06/21	2	44.30	0	0.00	44.30	2	11,334	0.02%
2021/06/17	0	0.00	5	45.00	45.30	-5	11,002	-0.05%
2021/06/16	1	45.05	0	0.00	45.50	1	11,021	0.01%
2021/06/15	3	46.10	0	0.00	45.65	3	11,061	0.03%
2021/06/11	0	0.00	3	47.15	46.35	-3	11,112	-0.03%
2021/06/10	3	46.52	2	46.60	46.50	1	11,116	0.01%
2021/06/07	2	46.58	2	46.38	46.40	0	11,102	0.00%
2021/06/01	1	46.70	2	46.80	47.00	-1	11,095	-0.01%
2021/05/31	3	46.88	2	46.73	46.65	1	11,201	0.01%
2021/05/21	4	44.33	1	44.25	44.35	3	11,218	0.03%
2021/05/20	1	43.90	2	44.35	44.20	-1	11,167	-0.01%
2021/05/18	1	43.35	1	43.70	43.75	0	11,075	0.00%
2021/05/17	3	41.43	4	41.14	41.30	-1	11,014	-0.01%
2021/05/14	2	44.35	2	44.58	44.35	0	10,811	0.00%
2021/05/12	2	46.90	4.5	45.91	45.00	-2.5	10,559	-0.02%
2021/05/11	4	50.09	3	48.30	48.60	1	10,379	0.01%
2021/05/10	2	51.20	7	51.44	51.50	-5	10,201	-0.05%
2021/05/07	4	50.40	0	0.00	51.00	4	10,178	0.04%
2021/05/06	5	50.50	0	0.00	50.70	5	10,138	0.05%
2021/05/05	1	49.90	0	0.00	49.50	1	9,970	0.01%
2021/05/04	6	52.37	6	50.93	51.10	0	9,745	0.00%
2021/05/03	3	53.53	0	0.00	52.50	3	9,553	0.03%
2021/04/29	4	55.00	0	0.00	54.10	4	9,387	0.04%
2021/04/28	2	55.15	1	55.00	55.50	1	9,117	0.01%
2021/04/27	3	55.97	1	55.90	56.10	2	9,030	0.02%
2021/04/23	4	54.45	1	56.20	56.30	3	8,784	0.03%
2021/04/22	1	55.80	8	57.64	56.10	-7	8,588	-0.08%
2021/04/21	22	57.19	11	56.68	57.10	11	8,128	0.14%
2021/04/20	9.5	56.68	12	57.79	56.50	-2.5	7,741	-0.03%
2021/04/19	1	53.50	30.4	53.61	53.80	-29.4	6,858	-0.43%
2021/04/16	30	50.40	0	0.00	51.70	30	6,557	0.46%
2021/04/15	0	0.00	8	50.84	51.20	-8	6,355	-0.13%
2021/04/13	6	47.59	0	0.00	47.30	6	6,072	0.10%
2021/04/12	10	48.10	1	48.45	47.80	9	6,202	0.15%
2021/04/09	1	48.00	9	48.06	48.00	-8	6,238	-0.13%
2021/04/08	6	46.90	1	46.80	46.95	5	6,166	0.08%
2021/04/07	0	0.00	2	47.33	47.30	-2	6,163	-0.03%
2021/04/06	0	0.00	1	48.10	47.30	-1	6,151	-0.02%
2021/04/01	5	47.50	0	0.00	47.45	5	6,115	0.08%
2021/03/31	0	0.00	2	48.08	48.20	-2	6,045	-0.03%
2021/03/30	7	46.70	3	47.37	47.50	4	5,882	0.07%
2021/03/29	1	46.45	1	46.95	47.00	0	5,788	0.00%
2021/03/25	0	0.00	1	46.15	45.75	-1	5,709	-0.02%
2021/03/24	0	0.00	1	45.35	46.40	-1	5,620	-0.02%
2021/03/18	2	45.30	2	45.40	45.00	0	5,476	0.00%
2021/03/12	0	0.00	10	44.00	44.00	-10	5,608	-0.18%
2021/03/05	1	43.20	0	0.00	42.95	1	5,802	0.02%
2021/03/04	10	43.53	10	44.30	43.55	0	5,959	0.00%
2021/03/03	2	43.80	1	44.20	43.85	1	5,920	0.02%
2021/03/02	2	42.65	2	42.40	42.40	0	5,874	0.00%
2021/02/26	8	42.96	2	42.90	43.15	6	5,890	0.10%
2021/02/24	7	44.36	0	0.00	44.40	7	5,882	0.12%
2021/02/23	2	44.40	6	43.52	44.65	-4	6,035	-0.07%
2021/02/22	0	0.00	2	43.30	43.60	-2	6,028	-0.03%
2021/02/19	2	42.50	0	0.00	42.55	2	6,085	0.03%
2021/02/18	1	42.85	0	0.00	43.30	1	6,145	0.02%
2021/02/17	1	42.45	12	42.95	42.70	-11	6,144	-0.18%
2021/02/05	1	41.80	2	41.90	41.80	-1	6,269	-0.02%
2021/02/04	2	41.85	1	41.65	41.65	1	6,367	0.02%
2021/02/03	1	41.65	3	42.38	42.45	-2	6,557	-0.03%
2021/02/02	0	0.00	12	41.88	42.25	-12	6,570	-0.18%
2021/02/01	1	40.45	2	40.80	40.80	-1	6,557	-0.02%
2021/01/29	5	39.99	4	39.90	39.95	1	6,608	0.02%
2021/01/28	2	40.58	3	40.30	40.35	-1	6,637	-0.02%
2021/01/27	8	41.56	3	41.53	41.40	5	6,668	0.07%
2021/01/26	1	42.05	1	41.60	41.50	0	6,678	0.00%
2021/01/25	4	41.90	0	0.00	42.00	4	6,666	0.06%
2021/01/22	1	41.85	0	0.00	42.00	1	6,679	0.01%
2021/01/21	1	41.90	1	42.25	41.70	0	6,672	0.00%
2021/01/20	7	42.12	3	41.70	41.60	4	6,659	0.06%
2021/01/19	0	0.00	2	43.05	43.20	-2	6,574	-0.03%
2021/01/18	3	42.07	2	42.43	42.35	1	6,533	0.02%
2021/01/15	0	0.00	2	43.15	43.05	-2	6,497	-0.03%
2021/01/14	5	43.07	1	42.90	43.10	4	6,468	0.06%
2021/01/13	1.6	43.37	0	0.00	43.30	1.6	6,412	0.02%
2021/01/12	0.2	42.95	0	0.00	43.05	0.2	6,351	0.00%
2021/01/11	2	43.23	0	0.00	43.55	2	6,308	0.03%
2021/01/08	0	0.00	1	43.40	43.60	-1	6,269	-0.02%
2021/01/07	0	0.00	20	42.63	42.85	-20	6,170	-0.32%
2021/01/06	14	41.88	0	0.00	41.35	14	6,075	0.23%
2021/01/05	7	43.02	37	42.89	42.80	-30	5,880	-0.51%
2021/01/04	0	0.00	41	43.61	44.40	-41	5,711	-0.72%
2020/12/30	0	0.00	5	44.35	44.10	-5	5,627	-0.09%
2020/12/29	2	43.40	0	0.00	43.35	2	5,619	0.04%
2020/12/28	1	43.40	2	43.68	43.60	-1	5,671	-0.02%
2020/12/25	0	0.00	1	43.30	43.55	-1	5,672	-0.02%
2020/12/24	1	43.60	0	0.00	43.50	1	5,697	0.02%
2020/12/22	1	43.35	0	0.00	43.05	1	5,733	0.02%
2020/12/21	2	44.30	1	44.70	44.65	1	5,756	0.02%
2020/12/18	10	45.50	0	0.00	45.10	10	5,733	0.17%
2020/12/17	1	45.50	0	0.00	45.50	1	5,731	0.02%
2020/12/16	0	0.00	1	45.50	45.70	-1	5,727	-0.02%
2020/12/07	1	43.70	1	43.75	43.80	0	5,351	0.00%
2020/12/04	0	0.00	10	43.45	43.70	-10	5,386	-0.19%
2020/12/01	0	0.00	1	43.60	43.50	-1	5,425	-0.02%
2020/11/25	0	0.00	5	42.75	43.00	-5	5,393	-0.09%
2020/11/23	1	44.00	3	43.90	43.30	-2	5,316	-0.04%
2020/11/20	0	0.00	0.2	43.00	43.25	-0.2	5,180	0.00%
2020/11/19	0	0.00	19	41.55	41.80	-19	4,947	-0.38%
2020/11/18	0	0.00	1	41.20	41.05	-1	4,859	-0.02%
2020/11/16	0	0.00	11	39.95	39.95	-11	4,811	-0.23%
2020/11/13	12	41.19	1	40.80	39.95	11	4,820	0.23%
2020/11/12	0	0.00	4	40.05	39.90	-4	4,745	-0.08%
2020/11/11	0	0.00	2	39.30	40.00	-2	4,888	-0.04%
2020/11/09	4	38.65	0	0.00	38.60	4	5,060	0.08%
2020/11/06	0	0.00	1	38.25	38.25	-1	5,078	-0.02%
2020/11/04	0	0.00	1	37.45	37.50	-1	5,080	-0.02%
2020/11/03	0	0.00	20	36.23	36.70	-20	5,035	-0.40%
2020/11/02	0	0.00	2	36.03	36.05	-2	5,117	-0.04%
2020/10/30	20	36.25	0	0.00	36.10	20	5,225	0.38%
2020/10/29	1	36.40	0	0.00	36.35	1	5,303	0.02%
2020/10/28	1	37.30	0	0.00	37.10	1	5,346	0.02%
2020/10/26	1	37.30	0	0.00	37.25	1	5,348	0.02%
2020/10/16	1	36.90	1	36.70	36.70	0	5,635	0.00%
2020/10/12	1	37.30	0	0.00	37.70	1	5,962	0.02%
2020/10/05	0	0.00	1	38.20	37.90	-1	6,147	-0.02%
2020/09/29	0	0.00	10	37.00	37.20	-10	6,259	-0.16%
2020/09/25	0	0.00	1	35.90	36.00	-1	6,273	-0.02%
2020/09/24	11	35.84	0	0.00	35.70	11	6,256	0.18%
2020/09/23	0	0.00	1	37.25	37.30	-1	6,213	-0.02%
2020/09/22	1	37.05	0	0.00	37.05	1	6,199	0.02%
2020/09/14	1	37.60	0	0.00	37.80	1	6,212	0.02%
2020/09/09	0	0.00	7	37.81	38.45	-7	6,266	-0.11%
2020/09/08	0	0.00	56	37.50	37.50	-56	6,182	-0.91%
2020/09/07	1	36.80	1	37.30	37.25	0	6,152	0.00%
2020/09/04	6	35.92	1	35.75	36.10	5	6,136	0.08%
2020/08/31	2	37.45	0	0.00	36.00	2	5,954	0.03%
2020/08/28	0	0.00	1	37.40	37.30	-1	5,794	-0.02%
2020/08/26	1	37.75	0	0.00	37.75	1	5,800	0.02%
2020/08/25	3	37.70	0	0.00	37.65	3	5,843	0.05%
2020/08/24	10	37.94	2	37.73	37.65	8	6,080	0.13%
2020/08/18	0	0.00	5	38.45	39.00	-5	5,938	-0.08%
2020/08/17	7	38.74	9	39.02	38.75	-2	5,860	-0.03%
2020/08/14	6	38.11	2	38.18	38.65	4	5,618	0.07%
2020/08/13	0	0.00	1	37.15	37.75	-1	5,386	-0.02%
2020/08/12	2	36.30	0	0.00	36.35	2	5,277	0.04%
2020/08/11	0	0.00	2	37.00	36.65	-2	5,220	-0.04%
2020/08/10	5	35.35	5	35.60	35.40	0	5,063	0.00%
2020/08/07	5	36.15	6	36.13	35.35	-1	5,125	-0.02%
2020/08/06	1	36.45	1	36.70	36.40	0	5,117	0.00%
2020/08/05	6	35.54	5	35.24	35.90	1	5,015	0.02%
2020/08/04	5	34.70	2	35.30	35.55	3	4,923	0.06%
2020/07/31	1	34.00	0	0.00	33.95	1	4,787	0.02%
2020/07/30	15	33.75	0	0.00	34.40	15	4,821	0.31%
2020/07/27	5	34.22	0	0.00	34.00	5	4,975	0.10%
2020/07/23	1	35.30	1	35.45	35.00	0	5,072	0.00%
2020/07/22	0	0.00	4	35.60	35.65	-4	5,096	-0.08%
2020/07/21	1	35.65	0	0.00	35.55	1	5,052	0.02%
2020/07/16	21	37.20	2	37.20	37.00	19	4,973	0.38%
2020/07/15	1	36.80	0	0.00	36.35	1	4,823	0.02%
2020/07/14	5	35.60	5	35.70	35.55	0	4,782	0.00%
2020/07/13	0	0.00	1	35.75	35.55	-1	4,758	-0.02%
2020/07/10	5	35.35	2	35.30	35.50	3	4,728	0.06%
2020/07/09	10	35.90	0	0.00	36.00	10	4,714	0.21%
2020/07/08	5	35.85	10	36.08	36.00	-5	4,653	-0.11%
2020/07/07	0	0.00	2	35.08	35.15	-2	4,545	-0.04%
2020/07/06	10	34.90	9	34.90	35.10	1	4,552	0.02%
2020/07/02	0	0.00	21	35.05	35.15	-21	4,612	-0.46%
2020/07/01	11	33.85	0	0.00	33.90	11	4,589	0.24%
2020/06/29	1	34.00	0	0.00	33.95	1	4,602	0.02%
2020/06/19	0	0.00	1	35.00	35.00	-1	4,719	-0.02%
2020/06/18	11	35.15	19	35.42	35.10	-8	4,715	-0.17%
2020/06/17	20	35.48	14	35.96	35.70	6	4,735	0.13%
2020/06/16	10	34.30	0	0.00	34.15	10	4,763	0.21%
2020/06/15	6	34.70	5	34.85	34.20	1	4,906	0.02%
2020/06/12	0	0.00	5	34.45	34.45	-5	4,997	-0.10%
2020/06/11	1	35.25	0	0.00	34.70	1	5,094	0.02%
2020/06/09	5	35.15	0	0.00	35.40	5	5,202	0.10%
2020/06/08	3	35.10	8	35.23	35.20	-5	5,290	-0.09%
2020/06/04	0	0.00	1	34.85	34.75	-1	5,291	-0.02%
2020/06/03	1	34.10	2	34.25	34.60	-1	5,331	-0.02%
2020/06/02	5	34.00	0	0.00	33.80	5	5,305	0.09%
2020/06/01	0	0.00	3	33.45	33.75	-3	5,302	-0.06%
2020/05/19	1	33.65	10	33.34	33.30	-9	4,972	-0.18%
2020/05/18	3	32.40	13	32.25	32.25	-10	4,934	-0.20%
2020/05/15	2	32.05	0	0.00	31.80	2	4,908	0.04%
2020/05/14	2	32.00	0	0.00	32.00	2	4,866	0.04%
2020/05/13	20	33.35	0	0.00	33.05	20	4,782	0.42%
2020/05/05	0	0.00	2	34.90	34.55	-2	4,627	-0.04%
2020/05/04	2	34.55	2	34.50	34.10	0	4,569	0.00%
2020/04/29	7	34.55	0	0.00	34.50	7	4,405	0.16%
2020/04/27	0	0.00	1	32.70	32.80	-1	4,385	-0.02%
2020/04/24	8	30.65	0	0.00	30.60	8	4,282	0.19%
2020/04/22	1	31.45	0	0.00	31.30	1	4,169	0.02%
2020/04/20	0.6	33.00	0	0.00	32.75	0.6	4,102	0.01%
2020/04/09	0.2	32.50	0	0.00	32.10	0.2	3,878	0.01%
2020/03/24	0	0.00	1	31.40	30.70	-1	3,435	-0.03%
2020/03/20	3	30.00	0	0.00	30.25	3	3,357	0.09%
2020/03/19	1	30.85	11	30.07	29.70	-10	3,219	-0.31%
2020/03/18	0	0.00	2	33.10	33.00	-2	3,094	-0.06%
2020/03/17	0	0.00	4	33.90	33.00	-4	3,023	-0.13%
2020/03/16	10	35.00	2	35.08	34.90	8	2,921	0.27%
2020/03/12	3	37.20	4	37.70	37.85	-1	2,743	-0.04%
2020/03/11	2	37.55	0	0.00	38.00	2	2,632	0.08%
2020/03/09	1	38.05	0	0.00	38.10	1	2,568	0.04%
2020/02/26	0	0.00	1	38.70	39.10	-1	2,573	-0.04%
2020/02/24	0	0.00	1	38.90	38.90	-1	2,600	-0.04%
2020/02/20	0	0.00	1	39.15	39.10	-1	2,680	-0.04%
2020/02/18	0	0.00	2	39.30	39.20	-2	2,738	-0.07%
2020/02/17	0	0.00	1	39.50	39.45	-1	2,819	-0.04%
2020/02/14	5	39.96	0	0.00	39.95	5	2,899	0.17%
2020/02/13	1	39.60	0	0.00	39.55	1	3,163	0.03%
2020/01/31	1	39.85	0	0.00	39.35	1	3,313	0.03%
2020/01/30	3	40.33	0	0.00	39.10	3	3,309	0.09%
2020/01/17	1	42.00	0	0.00	42.10	1	3,214	0.03%
2020/01/13	1	42.20	0	0.00	42.40	1	3,406	0.03%
2020/01/10	1	41.75	1	41.60	41.75	0	3,562	0.00%
2020/01/02	0	0.00	0.2	42.10	42.10	-0.2	4,028	0.00%
2019/12/30	0	0.00	4	42.10	42.10	-4	4,085	-0.10%
2019/12/23	1	42.30	0	0.00	42.45	1	4,491	0.02%
2019/12/20	1	43.05	0	0.00	43.05	1	4,473	0.02%
2019/12/16	1	42.15	0	0.00	42.00	1	4,631	0.02%
2019/12/13	0	0.00	2	42.10	41.65	-2	4,676	-0.04%
2019/12/05	1	41.15	0	0.00	41.10	1	4,680	0.02%
2019/12/02	2	41.40	0	0.00	41.25	2	4,737	0.04%
2019/11/22	4	42.50	0	0.00	42.20	4	5,197	0.08%
2019/11/15	1	42.95	0	0.00	42.95	1	5,489	0.02%
2019/11/14	2	43.20	0	0.00	42.95	2	5,468	0.04%
2019/11/13	0	0.00	2	43.55	43.35	-2	5,403	-0.04%
2019/11/12	3	43.98	2	44.38	44.00	1	5,374	0.02%
2019/11/11	4	47.84	0	0.00	46.95	4	5,134	0.08%
2019/11/08	1	48.25	0	0.00	48.35	1	5,129	0.02%
2019/11/01	0	0.00	1	47.55	48.20	-1	5,230	-0.02%
2019/10/31	0	0.00	1	47.70	47.85	-1	5,258	-0.02%
2019/10/22	0	0.00	4	47.99	47.80	-4	5,320	-0.08%
2019/10/16	0	0.00	1	47.60	47.95	-1	5,045	-0.02%
2019/10/14	1	45.35	0	0.00	46.05	1	4,817	0.02%
2019/10/03	1	44.75	1	45.00	45.00	0	4,717	0.00%
2019/10/01	0	0.00	6	46.05	46.15	-6	4,620	-0.13%
2019/09/27	0	0.00	4	45.96	45.80	-4	4,558	-0.09%
2019/09/24	1	45.35	0	0.00	44.65	1	4,339	0.02%
2019/09/20	0	0.00	10	44.30	44.40	-10	4,202	-0.24%
2019/09/17	10	44.45	0	0.00	44.40	10	4,110	0.24%
2019/09/11	0	0.00	25	44.00	44.00	-25	4,103	-0.61%
2019/09/09	1	43.90	1	43.80	43.80	0	4,057	0.00%
2019/09/06	0	0.00	3	43.85	43.85	-3	4,060	-0.07%
2019/09/05	25	43.90	0	0.00	43.70	25	4,098	0.61%
2019/09/04	6	43.45	0	0.00	43.50	6	4,089	0.15%
2019/09/03	3	43.53	2	43.58	43.45	1	4,087	0.02%
2019/09/02	3	44.00	1	44.55	44.05	2	4,061	0.05%
2019/08/30	0	0.00	2	43.80	44.00	-2	3,937	-0.05%
2019/08/27	0	0.00	1	43.70	43.00	-1	3,669	-0.03%
2019/08/26	2	43.05	0	0.00	42.60	2	3,526	0.06%
2019/08/23	4	42.11	4	42.43	42.50	0	3,394	0.00%
2019/07/29	0	0.00	0.7	40.00	40.00	-0.7	3,334	-0.02%
2019/07/25	1	39.80	5	40.13	40.10	-4	3,322	-0.12%
2019/07/22	1	39.35	0	0.00	39.45	1	3,403	0.03%
2019/07/16	1	40.50	0	0.00	40.55	1	3,634	0.03%
2019/06/21	1	40.35	0	0.00	40.55	1	4,072	0.02%
2019/06/10	0	0.00	2.3	40.23	40.40	-2.3	3,992	-0.06%
2019/05/31	0	0.00	10	40.05	40.10	-10	3,899	-0.26%
2019/05/21	0	0.00	1	40.45	40.65	-1	3,842	-0.03%
2019/05/15	1	38.75	1	39.05	39.00	0	3,749	0.00%
2019/05/14	2	38.50	0	0.00	38.75	2	3,736	0.05%
2019/05/08	1	40.45	1	40.55	40.65	0	3,564	0.00%
2019/05/07	0	0.00	1	40.80	40.85	-1	3,503	-0.03%
2019/04/25	2	40.83	0	0.00	40.40	2	3,231	0.06%
2019/04/23	0	0.00	4	40.95	41.00	-4	3,036	-0.13%
2019/04/22	0	0.00	9	40.95	41.00	-9	2,998	-0.30%
2019/03/29	9	41.45	0	0.00	41.95	9	2,572	0.35%
2019/03/18	0	0.00	1	43.10	43.15	-1	2,616	-0.04%
2019/03/15	1	42.20	0	0.00	43.00	1	2,610	0.04%
2019/02/27	2	44.05	0	0.00	43.75	2	2,823	0.07%
2019/02/21	1	42.85	0	0.00	43.05	1	2,729	0.04%
2019/02/15	0	0.00	1	43.05	42.40	-1	2,825	-0.04%
2019/02/12	1	44.00	0	0.00	44.20	1	3,174	0.03%
2019/01/30	1	42.95	0	0.00	43.15	1	3,159	0.03%
2018/12/28	0	0.00	1	40.90	40.85	-1	3,646	-0.03%
2018/12/22	0	0.00	1	40.65	41.00	-1	3,697	-0.03%
2018/12/21	1	40.15	0	0.00	40.00	1	3,756	0.03%
2018/12/05	0	0.00	1	42.60	42.60	-1	3,773	-0.03%
2018/12/03	0	0.00	1	43.45	43.20	-1	3,805	-0.03%
2018/11/29	0	0.00	5	41.20	41.60	-5	3,692	-0.14%
2018/11/26	0	0.00	2	40.65	40.60	-2	3,671	-0.05%
2018/11/21	2	39.80	0	0.00	40.30	2	3,716	0.05%
2018/11/20	2	40.30	3	40.00	40.30	-1	3,722	-0.03%
2018/11/19	0	0.00	4	39.95	40.00	-4	3,757	-0.11%
2018/11/16	5	40.05	0	0.00	40.45	5	3,768	0.13%
2018/11/13	7	38.29	4	38.95	39.20	3	3,790	0.08%
2018/11/12	6	39.58	0	0.00	39.10	6	3,715	0.16%
2018/11/09	0	0.00	5	41.30	41.50	-5	3,620	-0.14%
2018/11/07	5	43.75	0	0.00	43.40	5	3,585	0.14%
2018/11/01	0	0.00	5	43.15	43.50	-5	3,890	-0.13%
2018/10/24	1	41.25	0	0.00	42.50	1	4,211	0.02%
2018/10/23	1	41.80	0	0.00	42.10	1	4,224	0.02%
2018/10/17	1	43.10	0	0.00	43.30	1	4,266	0.02%
2018/10/15	11	42.69	0	0.00	42.60	11	4,238	0.26%
2018/10/11	1	43.10	1	42.95	43.35	0	4,201	0.00%
2018/10/04	7	46.42	0	0.00	46.30	7	4,180	0.17%
2018/10/02	2	47.55	0	0.00	47.30	2	4,181	0.05%
2018/09/26	1	47.75	0	0.00	47.80	1	4,112	0.02%
2018/09/19	0	0.00	5	48.24	48.25	-5	4,106	-0.12%
2018/09/03	6	46.95	5	46.90	46.95	1	4,257	0.02%
2018/08/31	0	0.00	6	46.90	46.90	-6	4,244	-0.14%
2018/08/30	0	0.00	1	46.10	46.25	-1	4,230	-0.02%
2018/08/27	3	45.60	0	0.00	45.50	3	4,280	0.07%
2018/08/24	2	46.10	0	0.00	45.50	2	4,282	0.05%
2018/08/22	1	46.70	0	0.00	46.60	1	4,375	0.02%
2018/08/21	0	0.00	3	47.35	47.45	-3	4,141	-0.07%
2018/08/16	1	45.75	2	46.88	47.05	-1	4,166	-0.02%
2018/08/15	1	46.20	0	0.00	46.25	1	4,205	0.02%
2018/08/13	4	47.20	0	0.00	47.25	4	4,268	0.09%
2018/08/08	5	49.00	0	0.00	49.05	5	4,280	0.12%
2018/08/07	0	0.00	3	49.40	49.45	-3	4,302	-0.07%
2018/08/06	0	0.00	8	48.70	48.80	-8	4,227	-0.19%
2018/08/03	1	46.95	0	0.00	47.05	1	4,065	0.02%
2018/07/18	10	45.45	0	0.00	45.65	10	3,938	0.25%
2018/07/17	0	0.00	5	44.92	45.30	-5	3,917	-0.13%
2018/07/06	1	44.50	0	0.00	44.60	1	3,884	0.03%
2018/06/28	2	44.55	0	0.00	44.65	2	3,980	0.05%
2018/06/19	2	45.75	0	0.00	45.10	2	4,403	0.05%
2018/06/13	0	0.00	3	48.10	47.50	-3	4,320	-0.07%
2018/06/05	0	0.00	3	46.10	46.25	-3	4,422	-0.07%
2018/05/25	0	0.00	1	45.75	45.85	-1	4,427	-0.02%
2018/05/24	1	46.20	0	0.00	46.10	1	4,470	0.02%
2018/05/23	0.1	46.85	1	47.00	46.60	-0.9	4,501	-0.02%
2018/05/16	5	44.16	3.1	44.04	44.50	1.9	4,687	0.04%
2018/05/15	2	44.93	0	0.00	45.00	2	4,683	0.04%
2018/05/08	0	0.00	1	46.25	46.20	-1	4,832	-0.02%
2018/05/07	6	46.60	0	0.00	46.40	6	4,859	0.12%
2018/05/03	1	47.00	0	0.00	47.00	1	4,893	0.02%
2018/04/27	1	47.10	0	0.00	47.20	1	4,920	0.02%
2018/04/23	1	47.70	0	0.00	47.70	1	5,103	0.02%
2018/04/13	2	48.00	0	0.00	47.75	2	5,192	0.04%
2018/04/03	1	46.55	1	46.55	46.70	0	5,250	0.00%
2018/03/31	2	46.90	0	0.00	47.05	2	5,295	0.04%
2018/03/29	1	47.40	0	0.00	47.35	1	5,203	0.02%
2018/03/28	6	47.95	0	0.00	47.80	6	5,071	0.12%
2018/03/27	3	48.55	0	0.00	48.60	3	5,003	0.06%
2018/03/26	7	48.80	0	0.00	49.00	7	4,977	0.14%
2018/03/23	2	48.90	1	49.35	49.25	1	4,943	0.02%
2018/03/21	1	48.90	1	49.40	49.50	0	4,887	0.00%
2018/03/14	2	50.60	0	0.00	50.50	2	4,772	0.04%
2018/03/02	1	49.45	0	0.00	49.75	1	5,254	0.02%
2018/02/22	1	49.70	0	0.00	49.60	1	5,217	0.02%
2018/02/08	1	49.00	0	0.00	49.00	1	5,034	0.02%
2018/02/02	11	51.03	0	0.00	51.30	11	4,943	0.22%
2018/01/29	1	51.10	0	0.00	51.60	1	4,824	0.02%
2018/01/26	1	52.00	1	51.70	51.50	0	4,775	0.00%
2018/01/24	0	0.00	0.1	51.80	51.60	-0.1	4,704	0.00%
2018/01/23	2	51.60	0	0.00	51.70	2	4,688	0.04%
2018/01/19	0	0.00	73	52.30	52.20	-73	4,629	-1.58%
2018/01/18	2	52.50	0	0.00	52.40	2	4,583	0.04%
2018/01/17	0	0.00	8	52.73	52.60	-8	4,528	-0.18%
2018/01/16	1	51.60	0	0.00	51.80	1	4,415	0.02%
2018/01/12	2	51.10	0	0.00	51.60	2	4,365	0.05%
2018/01/10	2	51.10	0	0.00	51.50	2	4,289	0.05%
2018/01/09	2	51.15	0	0.00	51.20	2	4,257	0.05%
2018/01/08	0	0.00	1	51.60	51.60	-1	4,174	-0.02%
2018/01/05	6	51.27	0	0.00	51.50	6	4,120	0.15%
2018/01/04	3	51.63	20	51.60	51.60	-17	4,086	-0.42%
2018/01/02	1	51.60	0	0.00	51.70	1	4,032	0.02%