南港 (2101)-凱基-永和券商分點個股進出

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

南港

(2101)

可現股當沖

股價
59.5
漲跌
▼0.6
漲幅
-1.00%
成交量
16,644張
產業
上市橡膠類股
251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

南港 (2101)籌碼相關－凱基-永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

凱基-永和券商分點個股進出
凱基-永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
2024/06/07	10	60.15	7	60.01	59.50	3	17,677	0.02%
2024/06/06	28.1	61.44	36.1	59.88	60.10	-8	17,435	-0.05%
2024/06/05	18	63.78	0	0.00	63.40	18	16,722	0.11%
2024/06/04	7	63.29	34	62.77	64.50	-27	16,278	-0.17%
2024/06/03	2	59.15	2	60.50	61.30	0	15,606	0.00%
2024/05/31	10	60.70	8.4	59.63	59.60	1.7	15,235	0.01%
2024/05/30	1	57.60	0	0.00	57.40	1	14,461	0.01%
2024/05/29	0	0.00	10	56.30	57.60	-10	14,383	-0.07%
2024/05/27	8.1	57.44	6	56.80	56.50	2.1	14,218	0.01%
2024/05/24	0	0.00	2	56.05	56.30	-2	14,158	-0.01%
2024/05/23	2	57.35	1	56.30	55.60	1	14,116	0.01%
2024/05/21	1	58.00	2	58.15	58.00	-1	13,650	-0.01%
2024/05/20	2	58.40	3	57.60	58.00	-1	13,544	-0.01%
2024/05/17	3	58.10	3	57.60	58.50	0	13,313	0.00%
2024/05/16	12	57.85	2.1	56.43	57.90	10	13,100	0.08%
2024/05/15	4.3	55.39	0	0.00	55.60	4.3	12,619	0.03%
2024/05/14	1	55.30	0.3	55.80	55.10	0.8	12,417	0.01%
2024/05/13	1	54.50	3.1	55.61	55.60	-2.1	12,213	-0.02%
2024/05/10	3	55.37	2.2	55.36	54.90	0.9	12,003	0.01%
2024/05/09	7.1	55.70	5.2	55.78	54.80	1.9	11,810	0.02%
2024/05/08	0	0.00	0.3	56.89	56.40	-0.3	11,474	0.00%
2024/05/07	2.1	59.12	12	60.12	59.80	-10	10,949	-0.09%
2024/05/06	7	60.83	0	0.00	60.90	7	10,469	0.07%
2024/05/03	12	60.32	4	60.43	60.70	8	10,184	0.08%
2024/05/02	1	59.50	0.1	59.50	59.50	0.9	9,746	0.01%
2024/04/30	22.1	59.41	18	59.51	58.80	4.1	9,440	0.04%
2024/04/29	29.1	61.14	32.1	61.17	60.80	-3.1	8,922	-0.03%
2024/04/26	41.2	58.73	43	58.41	59.50	-1.9	8,094	-0.02%
2024/04/25	15	54.42	5	54.00	54.80	10	7,060	0.14%
2024/04/24	35	53.89	11	53.99	53.60	24	6,595	0.36%
2024/04/23	11.1	50.86	32	52.36	53.30	-20.9	6,227	-0.34%
2024/04/22	141	51.38	26.2	51.66	50.70	114.8	5,856	1.96%	大買/鉅額交易
2024/04/19	14.1	48.96	13.2	49.37	50.00	0.9	4,962	0.02%
2024/04/18	8	47.06	12.2	45.78	47.50	-4.2	4,215	-0.10%
2024/04/17	37	47.08	10	46.60	46.15	27	3,963	0.68%
2024/04/16	0	0.00	0	46.40	46.20	0	3,663	0.00%
2024/04/15	1	46.25	0	0.00	47.35	1	3,450	0.03%
2024/04/12	4	43.14	3.2	44.80	46.70	0.8	3,189	0.03%
2024/03/28	0	0.00	0.3	40.30	40.30	-0.3	3,138	-0.01%
2024/03/21	0	0.00	1	39.20	38.95	-1	3,170	-0.03%
2024/03/15	2	39.00	1	39.00	38.85	1	3,096	0.03%
2024/03/14	1	39.30	0	0.00	39.30	1	3,063	0.03%
2024/03/08	0.2	40.45	0	0.00	40.30	0.2	2,981	0.01%
2024/03/06	1	39.50	0	0.00	39.50	1	2,877	0.03%
2024/02/26	2	39.75	2	39.70	39.70	0	2,799	0.00%
2024/02/23	0	0.00	1	40.35	40.35	-1	2,723	-0.04%
2024/01/30	1	42.05	0	0.00	42.25	1	2,430	0.04%
2024/01/23	0	0.00	1	41.25	41.30	-1	2,307	-0.04%
2024/01/19	0.3	41.50	1	41.30	41.50	-0.7	2,257	-0.03%
2024/01/17	0.1	41.30	203	41.61	41.50	-202.9	2,210	-9.18%	大賣/鉅額交易
2024/01/16	1.1	42.12	14	42.10	42.15	-12.9	2,152	-0.60%
2024/01/15	60	43.43	36.2	42.81	43.35	23.8	2,055	1.16%
2024/01/12	45	42.69	20	42.61	42.75	25	2,006	1.25%
2024/01/11	65	43.50	6	43.17	43.50	59	1,950	3.02%
2024/01/10	46.2	43.69	5	43.00	43.00	41.2	1,908	2.16%
2024/01/09	15.1	44.95	15	45.20	45.05	0.1	1,763	0.01%
2024/01/08	43.4	45.52	9	45.67	45.45	34.4	1,696	2.03%
2024/01/05	30.1	45.48	0	0.00	45.55	30.1	1,645	1.83%
2024/01/04	2.5	43.39	30	44.00	44.85	-27.5	1,501	-1.83%
2024/01/03	35	42.64	0	0.00	42.80	35	1,349	2.59%
2023/12/29	196	42.33	4	42.75	42.00	192	1,257	15.27%	大買/鉅額交易
2023/12/28	411	42.52	4	42.05	42.65	407	1,184	34.37%	大買/鉅額交易
2023/12/27	3	41.18	0	0.00	41.65	3	1,079	0.28%
2023/12/25	0	0.00	15	39.55	39.50	-15	840	-1.78%
2023/12/22	2	39.50	15	39.55	39.55	-13	810	-1.60%
2023/12/21	0	0.00	5	39.50	39.45	-5	797	-0.63%
2023/12/20	5	39.40	5	39.55	39.50	0	776	0.00%
2023/12/19	35	39.49	0	0.00	39.55	35	735	4.76%
2023/12/12	5	38.69	0	0.00	38.50	5	587	0.85%
2023/12/08	4	38.94	0	0.00	38.90	4	584	0.68%
2023/12/07	9	39.05	0	0.00	39.15	9	580	1.55%
2023/12/06	5	39.18	0	0.00	39.20	5	549	0.91%
2023/12/05	2	38.93	0	0.00	39.10	2	541	0.37%
2023/12/04	3	38.97	0	0.00	38.90	3	551	0.54%
2023/12/01	3	38.80	0	0.00	38.80	3	569	0.53%
2023/11/28	2	39.05	0	0.00	39.10	2	572	0.35%
2023/11/09	0	0.00	2	37.40	37.55	-2	638	-0.31%
2023/10/31	0	0.00	2	36.45	36.60	-2	662	-0.30%
2023/10/23	0	0.00	0.3	36.70	36.65	-0.3	675	-0.04%
2023/10/18	0	0.00	3	37.92	37.60	-3	665	-0.45%
2023/10/17	0	0.00	3	38.08	38.00	-3	663	-0.45%
2023/10/16	0	0.00	3	38.00	37.90	-3	667	-0.45%
2023/10/13	0	0.00	4	38.00	37.90	-4	674	-0.59%
2023/10/12	0	0.00	5	38.55	38.50	-5	668	-0.75%
2023/10/11	0	0.00	10	38.48	38.50	-10	666	-1.50%
2023/10/04	0	0.00	5	37.99	37.95	-5	675	-0.74%
2023/10/03	0	0.00	4	38.40	38.20	-4	680	-0.59%
2023/10/02	4	38.05	4	38.20	38.15	0	684	0.00%
2023/09/28	0	0.00	4	38.01	38.05	-4	698	-0.57%
2023/09/26	0	0.00	3	38.15	38.00	-3	720	-0.42%
2023/09/25	1	38.15	10	38.13	38.00	-9	724	-1.24%
2023/09/22	10	38.02	0	0.00	38.05	10	725	1.38%
2023/09/21	0	0.00	10	38.22	37.95	-10	729	-1.37%
2023/09/19	7	38.60	7	38.45	38.45	0	740	0.00%
2023/09/14	6	38.38	0	0.00	38.60	6	781	0.77%
2023/09/11	0	0.00	6	37.88	37.80	-6	983	-0.61%
2023/09/08	0	0.00	18	37.72	37.85	-18	988	-1.82%
2023/09/07	5	38.30	0	0.00	37.90	5	995	0.50%
2023/09/05	6	39.43	6.5	39.41	39.50	-0.5	988	-0.05%
2023/09/04	0	0.00	7	39.00	39.00	-7	967	-0.72%
2023/09/01	4	39.20	4	39.50	38.95	0	962	0.00%
2023/08/31	4	39.20	0	39.20	39.00	4	944	0.42%
2023/08/30	4	38.80	0	0.00	38.80	4	905	0.44%
2023/08/28	0	0.00	4	38.60	38.55	-4	895	-0.45%
2023/08/22	0	0.00	3	38.40	38.35	-3	928	-0.32%
2023/08/18	0	0.00	5.6	38.09	38.25	-5.6	927	-0.60%
2023/08/17	1.3	38.02	0	0.00	38.05	1.3	931	0.14%
2023/08/10	0	0.00	11	37.76	37.75	-11	957	-1.15%
2023/08/08	0	0.00	1	38.45	38.45	-1	958	-0.10%
2023/08/04	2	37.70	1	38.05	38.05	1	950	0.11%
2023/08/02	1	38.10	0	0.00	38.15	1	941	0.11%
2023/08/01	0	0.00	2	38.10	38.25	-2	935	-0.21%
2023/07/13	0	0.00	3	37.60	37.75	-3	988	-0.30%
2023/07/07	5	38.20	5	38.54	38.35	0	992	0.00%
2023/07/05	0	0.00	6	38.65	38.65	-6	1,030	-0.58%
2023/06/27	0	0.00	0.5	39.60	39.35	-0.5	1,093	-0.04%
2023/06/26	2	39.75	0	0.00	39.60	2	1,084	0.18%
2023/06/16	11	41.61	13	41.42	41.35	-2	1,090	-0.18%
2023/06/15	0	0.00	0.2	41.00	41.40	-0.2	990	-0.02%
2023/06/13	2	39.70	0	0.00	39.85	2	915	0.22%
2023/06/12	0	0.00	1.5	39.70	39.90	-1.5	904	-0.17%
2023/05/29	0.5	38.70	0	0.00	38.80	0.5	872	0.06%
2023/05/18	0	0.00	1	39.50	39.50	-1	885	-0.11%
2023/05/16	0	0.00	2	39.10	39.20	-2	880	-0.23%
2023/05/15	2	38.40	0	0.00	38.65	2	906	0.22%
2023/05/12	0	0.00	1	38.45	38.70	-1	997	-0.10%
2023/05/11	0	0.00	1	38.45	38.65	-1	1,004	-0.10%
2023/05/10	0	0.00	5	38.71	38.90	-5	1,004	-0.50%
2023/05/09	2	38.80	0	0.00	38.95	2	1,006	0.20%
2023/05/05	2	39.10	2	39.35	39.25	0	1,012	0.00%
2023/04/26	2	38.25	0	0.00	38.30	2	1,010	0.20%
2023/04/20	2	38.48	0	0.00	38.40	2	953	0.21%
2023/04/12	8	40.09	0	0.00	39.95	8	926	0.86%
2023/04/11	4.3	40.56	0	0.00	40.55	4.3	911	0.47%
2023/04/10	3	41.25	2	41.45	40.90	1	894	0.11%
2023/04/07	7	40.82	0.3	40.20	40.95	6.8	856	0.79%
2023/04/06	1	38.70	2	39.50	40.00	-1	803	-0.12%
2023/03/31	1	38.85	1	39.00	39.00	0	770	0.00%
2023/03/30	2	38.40	1	38.75	38.80	1	767	0.13%
2023/03/24	6	38.82	0	0.00	38.95	6	763	0.79%
2023/03/23	0	0.00	2	39.00	38.85	-2	761	-0.26%
2023/03/22	4	38.73	2	39.10	38.75	2	752	0.27%
2023/03/21	2	36.95	2	37.25	37.90	0	701	0.00%
2023/03/20	3	36.60	2	36.85	37.05	1	682	0.15%
2023/03/17	0	0.00	0.3	36.50	36.60	-0.3	675	-0.05%
2023/03/16	2	36.30	3	36.48	36.60	-1	675	-0.15%
2023/03/14	0	0.00	2	36.30	36.50	-2	680	-0.29%
2023/03/13	6	36.10	4	36.44	36.55	2	690	0.29%
2023/03/10	2	36.75	2	37.00	36.90	0	680	0.00%
2023/03/08	0	0.00	2	37.00	37.40	-2	678	-0.29%
2023/03/07	2	36.75	0	0.00	36.70	2	671	0.30%
2023/03/03	5	37.10	0	0.00	37.05	5	670	0.75%
2023/03/02	10	37.03	0	0.00	37.05	10	689	1.45%
2023/02/24	6	36.47	0	0.00	36.60	6	693	0.87%
2023/02/23	15	37.02	0	0.00	36.95	15	688	2.18%
2023/02/22	5	36.75	5	36.90	37.00	0	685	0.00%
2023/02/21	4	36.50	4	36.80	37.20	0	679	0.00%
2023/02/20	0	0.00	5	35.35	36.05	-5	685	-0.73%
2023/02/16	0	0.00	0.2	35.20	35.20	-0.2	682	-0.03%
2023/02/15	1	35.00	0.3	35.10	35.20	0.7	697	0.10%
2023/02/14	0	0.00	2	35.10	35.00	-2	695	-0.29%
2023/02/13	13	35.14	0	0.00	34.85	13	707	1.84%
2023/02/10	20	36.90	15.3	37.20	37.50	4.7	661	0.70%
2023/02/06	0	0.00	5	34.55	34.65	-5	563	-0.89%
2023/02/03	0	0.00	5	34.21	34.50	-5	561	-0.89%
2023/02/01	5	33.90	0	0.00	34.00	5	560	0.89%
2023/01/09	20	33.40	0	0.00	33.45	20	586	3.41%
2023/01/03	0	0.00	8	33.10	33.10	-8	593	-1.35%
2022/12/30	2	33.35	2	33.60	33.45	0	595	0.00%
2022/12/29	0	0.00	2	33.50	33.60	-2	596	-0.34%
2022/12/27	5	33.70	0	0.00	33.75	5	604	0.83%
2022/12/20	0	0.00	14	33.90	33.85	-14	640	-2.18%
2022/12/15	5	34.75	0	0.00	34.65	5	665	0.75%
2022/12/12	0	0.00	12	34.36	34.30	-12	672	-1.78%
2022/12/09	5	34.55	0	0.00	34.70	5	676	0.74%
2022/12/07	0	0.00	4	35.00	34.50	-4	677	-0.59%
2022/12/06	0	0.00	6	35.23	34.95	-6	672	-0.89%
2022/12/01	0	0.00	20	35.23	35.15	-20	678	-2.95%
2022/11/30	0	0.00	15	35.14	35.15	-15	675	-2.22%
2022/11/29	0	0.00	26	34.94	34.90	-26	675	-3.85%
2022/11/25	1	35.40	0	0.00	35.40	1	718	0.14%
2022/11/24	15	35.62	8	35.89	35.60	7	723	0.97%
2022/11/23	0	0.00	1	35.20	34.90	-1	709	-0.14%
2022/11/21	0	0.00	20.2	34.58	35.00	-20.2	700	-2.88%
2022/11/18	5	35.05	0	0.00	34.55	5	701	0.71%
2022/11/17	1	35.00	1	35.30	35.10	0	697	0.00%
2022/11/16	25	35.87	0	0.00	35.00	25	697	3.59%
2022/11/15	15	34.77	0	0.00	34.75	15	669	2.24%
2022/11/10	0	0.00	0.5	34.65	34.75	-0.5	652	-0.08%
2022/11/09	0	0.00	5	34.40	34.95	-5	652	-0.77%
2022/11/07	5	33.85	0	0.00	33.90	5	637	0.78%
2022/11/03	5	34.00	0	0.00	33.75	5	637	0.78%
2022/11/02	5	34.25	0	0.00	34.15	5	637	0.78%
2022/11/01	20	34.35	0	0.00	34.40	20	637	3.13%
2022/10/31	5	34.00	0	0.00	34.15	5	653	0.76%
2022/10/26	0	0.00	5	33.85	33.70	-5	665	-0.75%
2022/10/25	5	33.75	0	0.00	33.70	5	667	0.75%
2022/10/24	5	33.75	0	0.00	33.95	5	665	0.75%
2022/10/21	5	33.70	0	0.00	33.75	5	668	0.75%
2022/10/20	11	33.47	6	33.67	33.60	5	674	0.74%
2022/10/17	0	0.00	18	34.08	33.90	-18	700	-2.57%
2022/10/14	1	35.10	0	0.00	35.20	1	692	0.14%
2022/10/13	0	0.00	28	34.86	34.75	-28	693	-4.04%
2022/10/07	0	0.00	1	37.40	37.15	-1	674	-0.15%
2022/10/03	1	36.75	0	0.00	36.60	1	685	0.15%
2022/09/30	0	0.00	1	37.10	37.25	-1	691	-0.14%
2022/09/29	1	36.90	0	0.00	37.10	1	692	0.14%
2022/09/26	0	0.00	17	37.54	37.30	-17	676	-2.51%
2022/09/23	2	38.00	2	37.80	37.80	0	673	0.00%
2022/09/22	0	0.00	1	38.05	38.25	-1	675	-0.15%
2022/09/08	1	38.15	0	0.00	38.65	1	714	0.14%
2022/09/07	2	38.45	22	38.10	38.15	-20	712	-2.81%
2022/09/06	7	38.63	5	38.95	38.70	2	706	0.28%
2022/09/02	10	39.80	0	0.00	39.55	10	720	1.39%
2022/08/31	25	38.48	6	38.66	38.80	19	688	2.76%
2022/08/25	5	38.95	5	38.65	38.65	0	709	0.00%
2022/08/23	0	0.00	27	38.56	38.50	-27	734	-3.67%
2022/08/22	17	38.93	0	0.00	38.80	17	737	2.30%
2022/08/19	1	39.20	17	39.15	39.15	-16	735	-2.18%
2022/08/17	5	40.05	25	39.64	39.50	-20	734	-2.72%
2022/08/15	1	39.40	0	0.00	39.55	1	732	0.14%
2022/08/12	0	0.00	1	39.50	39.60	-1	747	-0.13%
2022/08/11	0	0.00	5	39.70	39.65	-5	757	-0.66%
2022/08/08	0	0.00	10	39.55	39.60	-10	820	-1.22%
2022/08/05	2	39.60	1	39.90	39.90	1	833	0.12%
2022/08/04	6	39.47	0	0.00	39.40	6	830	0.72%
2022/08/02	5	39.35	1	39.60	39.60	4	841	0.48%
2022/08/01	5	39.50	5	39.70	39.85	0	842	0.00%
2022/07/29	5	39.70	0	0.00	39.50	5	850	0.59%
2022/07/28	6	39.74	0	0.00	39.80	6	852	0.70%
2022/07/27	7	39.76	1	39.60	39.70	6	855	0.70%
2022/07/26	1	40.00	0	0.00	40.00	1	846	0.12%
2022/07/25	1	39.15	5	39.15	39.15	-4	820	-0.49%
2022/07/22	0	0.00	1	38.60	38.45	-1	822	-0.12%
2022/07/20	5.5	38.53	0	0.00	38.60	5.5	852	0.65%
2022/07/19	0	0.00	7	38.80	38.80	-7	893	-0.78%
2022/07/18	0	0.00	5	38.45	38.50	-5	911	-0.55%
2022/07/15	5	38.10	0	0.00	38.00	5	924	0.54%
2022/07/14	0.5	38.20	6	38.40	38.40	-5.5	932	-0.59%
2022/07/13	5.5	37.73	5	38.05	38.10	0.5	929	0.05%
2022/07/08	10	38.13	0	0.00	38.05	10	954	1.05%
2022/07/07	0	0.00	5	38.35	38.20	-5	953	-0.52%
2022/07/05	5	37.70	5	38.05	38.15	0	985	0.00%
2022/07/01	0	0.00	0.3	37.90	37.75	-0.3	1,035	-0.03%
2022/06/30	5	37.85	0	0.00	38.20	5	1,053	0.47%
2022/06/29	5	38.40	0	0.00	38.45	5	1,068	0.47%
2022/06/24	0	0.00	10	38.78	38.95	-10	1,190	-0.84%
2022/06/23	5	38.15	6	38.43	38.20	-1	1,205	-0.08%
2022/06/22	10	37.90	0	0.00	37.75	10	1,223	0.82%
2022/06/21	5	38.00	15	38.32	38.35	-10	1,225	-0.82%
2022/06/20	5	37.80	5	38.35	37.45	0	1,210	0.00%
2022/06/17	15	38.10	0	0.00	38.00	15	1,219	1.23%
2022/06/15	0	0.00	5	38.60	38.65	-5	1,258	-0.40%
2022/06/14	1	38.05	1.2	38.57	38.50	-0.2	1,311	-0.02%
2022/06/13	5	38.30	0	0.00	38.15	5	1,340	0.37%
2022/06/07	0	0.00	0.3	39.40	39.20	-0.3	1,362	-0.02%
2022/06/02	1	40.80	0	0.00	40.75	1	1,389	0.07%
2022/06/01	5	40.90	0	0.00	40.80	5	1,421	0.35%
2022/05/31	0	0.00	6	40.50	41.10	-6	1,443	-0.42%
2022/05/26	6	39.88	0	0.00	39.65	6	1,470	0.41%
2022/05/20	0	0.00	0.1	40.20	40.35	-0.1	1,562	-0.01%
2022/05/19	5	39.50	5	39.65	39.65	0	1,564	0.00%
2022/05/18	5	39.80	5	40.25	40.15	0	1,595	0.00%
2022/05/13	0	0.00	5	39.55	39.50	-5	1,681	-0.30%
2022/05/12	5	39.25	0	0.00	38.70	5	1,756	0.28%
2022/05/10	0	0.00	0.7	39.09	39.80	-0.7	1,860	-0.04%
2022/05/06	5	39.10	5	39.45	39.50	0	1,995	0.00%
2022/05/04	0	0.00	5	38.65	38.65	-5	2,922	-0.17%
2022/04/29	0	0.00	5.1	38.69	38.60	-5.1	4,075	-0.13%
2022/04/25	10	39.45	0	0.00	39.00	10	4,413	0.23%
2022/04/18	10	40.55	0	0.00	40.80	10	4,498	0.22%
2022/04/11	0.2	41.20	0	0.00	41.45	0.2	4,635	0.00%
2022/04/06	0	0.00	2	42.25	42.25	-2	4,622	-0.04%
2022/04/01	10	41.95	0	0.00	42.00	10	4,608	0.22%
2022/03/31	50	42.70	0	0.00	42.40	50	4,606	1.09%
2022/03/30	10	42.80	0	0.00	42.90	10	4,569	0.22%
2022/03/28	0	0.00	1	40.85	41.20	-1	4,509	-0.02%
2022/03/23	0	0.00	1	41.80	41.80	-1	4,542	-0.02%
2022/03/22	0	0.00	6	41.25	41.55	-6	4,559	-0.13%
2022/03/18	4	42.04	0	0.00	41.85	4	4,557	0.09%
2022/03/17	6	41.60	0	0.00	41.70	6	4,526	0.13%
2022/03/11	1	40.50	0	0.00	40.65	1	4,466	0.02%
2022/03/10	0	0.00	1	40.90	40.90	-1	4,458	-0.02%
2022/03/08	0	0.00	3	40.10	40.10	-3	4,476	-0.07%
2022/03/07	0	0.00	3	40.65	40.65	-3	4,457	-0.07%
2022/03/01	4	41.65	0	0.00	41.60	4	4,478	0.09%
2022/02/24	0.1	41.00	21	40.46	40.45	-20.9	4,497	-0.46%
2022/02/22	1.1	41.81	0	0.00	41.50	1.1	4,562	0.02%
2022/02/21	1	42.30	0	0.00	42.40	1	4,545	0.02%
2022/02/18	5	42.78	1	42.90	42.90	4	4,545	0.09%
2022/02/17	3	42.54	0	0.00	42.30	3	4,516	0.07%
2022/02/16	0	0.00	2	43.25	43.25	-2	4,465	-0.04%
2022/02/14	0	0.00	4	44.85	43.60	-4	4,412	-0.09%
2022/02/11	1	46.20	0	0.00	45.80	1	4,349	0.02%
2022/02/10	13	45.57	3	45.60	45.80	10	4,308	0.23%
2022/02/09	3.2	45.51	1	45.60	45.40	2.2	4,265	0.05%
2022/02/08	7	45.79	0	0.00	45.80	7	4,207	0.17%
2022/02/07	8	44.73	1	45.00	46.25	7	4,125	0.17%
2022/01/26	5	48.10	1	47.95	45.50	4	3,943	0.10%
2022/01/25	17.1	46.43	13.3	47.64	47.95	3.8	3,248	0.12%
2022/01/24	2.5	46.10	2	47.08	46.90	0.5	2,807	0.02%
2022/01/21	1	44.15	10	43.97	44.10	-9	2,172	-0.41%
2022/01/12	1	38.70	1	38.80	38.80	0	1,875	0.00%
2022/01/10	1	38.10	1	38.45	38.45	0	1,880	0.00%
2022/01/07	0	0.00	1	38.30	38.30	-1	1,874	-0.05%
2022/01/04	1	39.90	0	0.00	40.00	1	1,780	0.06%
2022/01/03	1	39.90	1	40.20	40.20	0	1,788	0.00%
2021/12/30	0	0.00	0.5	40.20	40.10	-0.5	1,797	-0.03%
2021/12/29	0	0.00	0.4	39.65	39.90	-0.4	1,802	-0.02%
2021/12/28	0	0.00	0.1	39.50	39.60	-0.1	1,797	-0.01%
2021/12/27	1	38.90	0	0.00	39.40	1	1,805	0.06%
2021/12/21	0	0.00	1	38.70	38.70	-1	1,941	-0.05%
2021/12/17	1	38.45	0	0.00	38.70	1	1,932	0.05%
2021/12/03	0	0.00	1	39.15	39.15	-1	2,142	-0.05%
2021/11/26	5	39.05	0	0.00	39.10	5	2,096	0.24%
2021/11/19	1	41.00	1	41.65	40.75	0	1,963	0.00%
2021/11/18	0	0.00	0.1	41.20	41.00	-0.1	1,923	-0.01%
2021/11/03	0	0.00	1	39.55	39.75	-1	2,068	-0.05%
2021/11/01	1	39.35	0	0.00	39.25	1	2,024	0.05%
2021/10/21	1	40.85	2	40.68	40.95	-1	2,006	-0.05%
2021/10/19	0	0.00	0	41.20	41.25	0	1,986	0.00%
2021/10/18	1	41.40	1.1	41.01	41.25	-0.1	1,968	0.00%
2021/10/14	1	40.40	0	0.00	40.50	1	1,911	0.05%
2021/10/13	1	40.05	2	40.38	40.35	-1	1,909	-0.05%
2021/10/12	1	39.90	0	0.00	40.20	1	1,902	0.05%
2021/10/08	2	40.55	1	40.65	40.65	1	1,877	0.05%
2021/10/07	0	0.00	1	41.10	40.95	-1	1,854	-0.05%
2021/10/06	1	40.20	0	0.00	40.35	1	1,842	0.05%
2021/10/05	0	0.00	1	40.30	40.30	-1	1,843	-0.05%
2021/10/04	1	39.70	4	39.81	40.05	-3	1,860	-0.16%
2021/09/30	0	0.00	2	40.95	41.15	-2	1,832	-0.11%
2021/09/28	0	0.00	0	40.20	40.10	0	1,872	0.00%
2021/09/27	0	0.00	0.5	39.50	39.90	-0.5	1,876	-0.03%
2021/09/23	0.1	38.00	0	0.00	38.35	0.1	1,938	0.00%
2021/09/22	3	38.42	0	0.00	38.35	3	1,900	0.16%
2021/09/17	1	38.95	0	0.00	39.10	1	1,841	0.05%
2021/09/16	2	39.23	0	0.00	39.15	2	1,838	0.11%
2021/09/13	0.1	38.70	0	0.00	38.90	0.1	1,730	0.01%
2021/09/08	0	0.00	1	39.60	39.15	-1	1,734	-0.06%
2021/09/07	0.4	39.40	2	39.60	39.30	-1.6	1,711	-0.10%
2021/08/27	0.5	38.00	0	0.00	38.20	0.5	1,721	0.03%
2021/08/13	0.1	38.30	0	0.00	37.90	0.1	1,678	0.00%
2021/08/03	0.5	41.60	1	40.10	40.80	-0.5	1,879	-0.03%
2021/08/02	1	39.50	0	0.00	39.60	1	1,883	0.05%
2021/07/30	1	39.75	1	39.75	39.75	0	2,064	0.00%
2021/07/29	1.1	39.90	1	40.00	40.00	0.1	2,068	0.00%
2021/07/26	0	0.00	1	40.00	40.00	-1	2,085	-0.05%
2021/07/23	1	39.95	0	0.00	40.05	1	2,142	0.05%
2021/07/22	1	39.45	1	39.60	39.60	0	2,157	0.00%
2021/07/19	1	39.60	1	39.75	39.75	0	2,208	0.00%
2021/07/16	1	39.70	1	39.85	39.85	0	2,235	0.00%
2021/07/14	1	39.55	1	39.85	39.85	0	2,379	0.00%
2021/07/08	1	39.55	1	39.90	39.90	0	2,549	0.00%
2021/07/07	0	0.00	26	39.75	39.95	-26	2,574	-1.01%
2021/07/06	5	39.95	25	39.65	40.00	-20	2,572	-0.78%
2021/07/05	20	39.95	0	0.00	40.05	20	2,564	0.78%
2021/07/02	0	0.00	1	38.90	38.90	-1	2,466	-0.04%
2021/06/29	26	38.91	0	0.00	39.00	26	2,344	1.11%
2021/06/28	1	38.80	0	0.00	39.00	1	2,353	0.04%
2021/06/24	0	0.00	1	38.40	39.00	-1	2,344	-0.04%
2021/06/22	0	0.00	2	38.15	38.00	-2	2,312	-0.09%
2021/06/18	1	38.35	0	0.00	38.45	1	2,318	0.04%
2021/06/16	0	0.00	1	38.55	38.20	-1	2,359	-0.04%
2021/06/09	0	0.00	1	39.10	38.50	-1	2,383	-0.04%
2021/06/08	1	38.20	1	38.15	38.40	0	2,388	0.00%
2021/06/07	1	38.05	2	37.85	37.85	-1	2,406	-0.04%
2021/06/03	2	38.60	0	0.00	38.50	2	2,381	0.08%
2021/06/02	2	38.43	1	38.60	38.50	1	2,405	0.04%
2021/05/28	1	38.15	1	38.75	38.25	0	2,403	0.00%
2021/05/27	1	37.95	0	0.00	38.15	1	2,404	0.04%
2021/05/20	0	0.00	1	36.55	36.60	-1	2,348	-0.04%
2021/05/19	2	36.90	0	0.00	36.80	2	2,432	0.08%
2021/05/14	1	37.90	0	0.00	37.30	1	2,533	0.04%
2021/05/13	6	36.97	1	36.75	37.00	5	2,493	0.20%
2021/05/12	1	36.80	2	37.53	38.05	-1	2,437	-0.04%
2021/05/11	3	42.33	2	42.63	41.35	1	2,365	0.04%
2021/05/10	2	42.40	1	40.85	41.90	1	2,264	0.04%
2021/05/07	9	40.37	2	40.35	40.35	7	2,200	0.32%
2021/05/05	1	40.30	0	0.00	39.90	1	1,994	0.05%
2021/05/04	0	0.00	1	40.00	40.00	-1	1,989	-0.05%
2021/04/29	1	43.60	0	0.00	43.40	1	1,934	0.05%
2021/04/28	2	44.15	3	43.95	43.70	-1	1,882	-0.05%
2021/04/27	1	44.00	1	44.65	44.15	0	1,878	0.00%
2021/04/26	1	43.55	0	0.00	44.25	1	1,864	0.05%
2021/04/23	0	0.00	1	43.30	43.50	-1	1,855	-0.05%
2021/04/22	2	43.88	0	0.00	42.85	2	1,858	0.11%
2021/04/21	3	43.95	1	44.20	43.80	2	1,825	0.11%
2021/04/20	1	44.50	0	0.00	43.65	1	1,797	0.06%
2021/04/19	3	43.93	2.3	43.73	44.95	0.7	1,703	0.04%
2021/04/16	2	42.40	0	0.00	42.55	2	1,580	0.13%
2021/04/15	2	43.25	0	0.00	42.95	2	1,566	0.13%
2021/04/14	0	0.00	1	42.50	41.95	-1	1,530	-0.07%
2021/04/13	1	42.10	1	42.25	41.90	0	1,514	0.00%
2021/04/12	0	0.00	1	41.50	41.80	-1	1,503	-0.07%
2021/04/09	1	40.85	1	41.10	41.20	0	1,520	0.00%
2021/04/08	1.1	41.07	0	0.00	40.85	1.1	1,516	0.07%
2021/04/06	1	41.25	1	41.05	41.05	0	1,506	0.00%
2021/03/30	1	40.65	1	41.10	41.20	0	1,469	0.00%
2021/03/29	0	0.00	1	40.60	40.55	-1	1,464	-0.07%
2021/03/25	1	40.10	1	40.40	40.20	0	1,469	0.00%
2021/03/24	1	40.10	1	40.10	40.10	0	1,512	0.00%
2021/03/23	1	40.15	0	0.00	39.90	1	1,509	0.07%
2021/03/19	2	40.68	1	40.85	40.40	1	1,484	0.07%
2021/03/18	1	41.70	1	41.70	41.55	0	1,453	0.00%
2021/03/17	2.1	41.70	1	42.30	41.70	1.1	1,460	0.08%
2021/03/16	2	42.70	2	42.78	42.35	0	1,475	0.00%
2021/03/12	1	43.30	1	43.35	43.25	0	1,468	0.00%
2021/03/11	1	42.80	0	0.00	43.10	1	1,470	0.07%
2021/03/10	0	0.00	1	43.00	42.80	-1	1,463	-0.07%
2021/03/09	1	43.00	1	43.05	43.20	0	1,482	0.00%
2021/03/08	1	42.60	0	0.00	42.75	1	1,488	0.07%
2021/03/05	1	41.80	2	42.10	42.45	-1	1,461	-0.07%
2021/03/04	3	42.30	2	42.33	42.30	1	1,461	0.07%
2021/03/03	1	42.00	2	42.53	42.65	-1	1,467	-0.07%
2021/03/02	0	0.00	5	42.05	42.05	-5	1,462	-0.34%
2021/02/24	1	42.30	1	42.70	42.40	0	1,451	0.00%
2021/02/23	1	43.05	1	42.70	43.10	0	1,454	0.00%
2021/02/22	1	42.75	0	0.00	42.75	1	1,460	0.07%
2021/02/19	1	42.25	1	42.70	43.10	0	1,455	0.00%
2021/02/18	0	0.00	1.1	42.37	42.65	-1.1	1,384	-0.08%
2021/02/17	19	39.53	0	0.00	41.85	19	1,353	1.40%
2021/02/05	0	0.00	1	38.60	38.05	-1	1,254	-0.08%
2021/02/03	1	38.45	0	0.00	38.55	1	1,279	0.08%
2021/02/02	1	37.75	1	38.60	38.50	0	1,311	0.00%
2021/02/01	0	0.00	1	37.90	38.05	-1	1,312	-0.08%
2021/01/29	2	38.00	1	38.05	37.80	1	1,319	0.08%
2021/01/26	0	0.00	6	38.44	38.00	-6	1,373	-0.44%
2021/01/25	1	38.05	1	38.35	38.55	0	1,419	0.00%
2021/01/22	1	38.10	0	0.00	38.25	1	1,429	0.07%
2021/01/20	0.2	38.23	31	38.02	37.20	-30.9	1,415	-2.18%
2021/01/19	1.1	39.55	0	0.00	39.20	1.1	1,382	0.08%
2021/01/18	0.1	39.65	0	0.00	39.40	0.1	1,372	0.00%
2021/01/15	0.1	39.95	0	0.00	39.95	0.1	1,354	0.00%
2021/01/14	0.1	40.30	0	0.00	40.65	0.1	1,335	0.01%
2021/01/13	0.1	40.50	0	0.00	40.65	0.1	1,338	0.01%
2021/01/07	1	40.45	1	40.55	40.55	0	1,296	0.00%
2021/01/06	1.2	40.40	1	40.40	40.30	0.2	1,289	0.02%
2021/01/05	0	0.00	92	40.45	40.45	-92	1,266	-7.27%
2021/01/04	0.2	40.50	0	0.00	41.00	0.2	1,244	0.01%
2020/12/31	1	42.00	0	0.00	41.95	1	1,222	0.08%
2020/12/29	1	41.85	1	42.20	41.80	0	1,220	0.00%
2020/12/25	1	41.55	0	0.00	41.50	1	1,224	0.08%
2020/12/23	1	41.30	1	41.50	41.25	0	1,272	0.00%
2020/12/22	4	41.64	0	0.00	41.30	4	1,317	0.30%
2020/12/21	1	41.80	1	42.00	42.05	0	1,350	0.00%
2020/12/18	1	42.50	3	42.33	42.30	-2	1,381	-0.14%
2020/12/17	1	41.40	0	0.00	41.30	1	1,379	0.07%
2020/12/15	1	41.30	0	0.00	41.15	1	1,420	0.07%
2020/12/14	0	0.00	1	41.95	41.95	-1	1,434	-0.07%
2020/12/10	1	42.05	0	0.00	41.70	1	1,471	0.07%
2020/12/09	0	0.00	1	42.70	42.60	-1	1,455	-0.07%
2020/12/07	0.3	42.50	0	0.00	43.50	0.3	1,471	0.02%
2020/11/26	1	43.80	0	0.00	43.65	1	1,507	0.07%
2020/11/25	0	0.00	1	44.30	43.75	-1	1,523	-0.07%
2020/11/24	1	43.70	2	43.75	43.65	-1	1,534	-0.07%
2020/11/19	1	43.60	3	43.70	43.85	-2	1,555	-0.13%
2020/11/18	1	43.10	0	0.00	43.50	1	1,564	0.06%
2020/11/11	1	43.35	1	43.95	44.05	0	1,838	0.00%
2020/11/10	2	43.90	0	0.00	43.55	2	1,909	0.10%
2020/11/06	1	41.95	0	0.00	41.95	1	1,977	0.05%
2020/11/04	0.1	40.50	1	40.80	41.05	-0.9	1,963	-0.05%
2020/11/03	1	40.10	0	0.00	40.20	1	1,958	0.05%
2020/11/02	5	39.90	0	0.00	40.00	5	1,947	0.26%
2020/10/30	0	0.00	1	42.45	41.50	-1	1,907	-0.05%
2020/10/29	1	42.35	1	42.45	42.35	0	1,905	0.00%
2020/10/21	3	43.65	0	0.00	43.70	3	2,110	0.14%
2020/10/16	0	0.00	1	43.30	43.00	-1	2,172	-0.05%
2020/10/13	1	43.20	0	0.00	43.35	1	2,205	0.05%
2020/10/08	5	43.20	0	0.00	43.20	5	2,256	0.22%
2020/10/06	0	0.00	1	43.40	43.55	-1	2,334	-0.04%
2020/09/30	10	42.35	0	0.00	42.50	10	2,809	0.36%
2020/09/29	10	42.08	0	0.00	41.90	10	2,921	0.34%
2020/09/28	10	42.78	0	0.00	42.70	10	2,926	0.34%
2020/09/23	1	45.50	1	45.45	45.45	0	2,961	0.00%
2020/09/22	1	46.75	1	46.80	46.95	0	2,954	0.00%
2020/09/18	0	0.00	1	47.55	47.60	-1	2,925	-0.03%
2020/09/17	1	47.50	0	0.00	47.35	1	2,925	0.03%
2020/09/16	1	48.50	1	49.10	48.35	0	2,939	0.00%
2020/09/15	1	48.40	0	0.00	48.35	1	2,930	0.03%
2020/09/11	0	0.00	1	47.90	48.20	-1	3,007	-0.03%
2020/09/08	1	47.85	0	0.00	47.80	1	3,232	0.03%
2020/09/07	0	0.00	8	48.19	48.20	-8	3,274	-0.24%
2020/09/04	0	0.00	1	47.10	46.80	-1	3,347	-0.03%
2020/09/03	1	47.65	0	0.00	47.35	1	3,463	0.03%
2020/09/02	1	47.65	1	47.55	47.55	0	3,652	0.00%
2020/09/01	1	48.05	1	47.90	48.25	0	3,686	0.00%
2020/08/31	1	46.75	1	47.10	46.95	0	3,664	0.00%
2020/08/28	9	47.21	5	47.28	47.10	4	3,665	0.11%
2020/08/27	1	47.20	1	47.30	47.20	0	3,670	0.00%
2020/08/26	0	0.00	3	48.55	48.20	-3	3,654	-0.08%
2020/08/25	2	48.00	1	48.20	48.20	1	3,661	0.03%
2020/08/24	2	48.70	2	48.75	48.10	0	3,683	0.00%
2020/08/21	1	49.15	20	49.15	48.90	-19	3,687	-0.52%
2020/08/20	4	48.19	4	48.65	47.70	0	3,699	0.00%
2020/08/19	2	50.10	1	50.50	50.00	1	3,660	0.03%
2020/08/18	2	48.90	2	49.48	49.85	0	3,628	0.00%
2020/08/17	4	49.01	4	49.38	49.75	0	3,568	0.00%
2020/08/14	1	46.85	2	47.00	48.00	-1	3,478	-0.03%
2020/08/13	2	46.00	5	45.80	46.20	-3	3,410	-0.09%
2020/08/12	3	44.97	2	44.78	44.70	1	3,383	0.03%
2020/08/11	1	44.65	3	44.90	44.45	-2	3,321	-0.06%
2020/08/10	2	44.45	1	44.80	44.50	1	3,335	0.03%
2020/08/07	1	44.40	1	44.55	44.30	0	3,345	0.00%
2020/08/06	2	44.78	2	44.95	44.55	0	3,374	0.00%
2020/08/05	3	44.58	1	44.85	44.50	2	3,385	0.06%
2020/08/04	1	44.55	1	44.75	44.55	0	3,386	0.00%
2020/08/03	3	44.53	1	44.75	44.25	2	3,405	0.06%
2020/07/31	0	0.00	1	45.90	45.30	-1	3,386	-0.03%
2020/07/30	1	45.70	2	45.03	45.50	-1	3,383	-0.03%
2020/07/29	0	0.00	2	44.63	45.05	-2	3,395	-0.06%
2020/07/28	2	44.00	0	0.00	43.45	2	3,373	0.06%
2020/07/27	2	45.20	1	46.40	44.70	1	3,538	0.03%
2020/07/24	3	46.63	2	47.20	45.65	1	3,535	0.03%
2020/07/23	1	47.90	0	0.00	47.40	1	3,505	0.03%
2020/07/22	5	47.22	0	0.00	47.20	5	3,511	0.14%
2020/07/21	0	0.00	2	47.48	47.55	-2	3,503	-0.06%
2020/07/20	1	46.80	2	47.10	46.75	-1	3,500	-0.03%
2020/07/17	2	47.28	1	48.00	46.90	1	3,501	0.03%
2020/07/16	1	48.10	1	47.90	48.00	0	3,520	0.00%
2020/07/15	11	47.35	1	48.80	47.50	10	3,517	0.28%
2020/07/14	1	49.00	0	0.00	48.00	1	3,528	0.03%
2020/07/13	1	46.25	17	48.71	48.85	-16	3,496	-0.46%
2020/07/10	1	46.80	1	47.80	46.70	0	3,475	0.00%
2020/07/09	2	49.33	1.2	49.41	49.00	0.8	3,422	0.02%
2020/07/08	1	48.85	7.2	49.48	50.00	-6.2	3,062	-0.20%
2020/07/06	1	47.40	1	47.25	47.40	0	3,049	0.00%
2020/06/30	4	44.40	1	44.80	44.35	3	3,103	0.10%
2020/06/29	1	44.10	5	44.10	44.10	-4	3,334	-0.12%
2020/06/24	0	0.00	1	44.95	44.45	-1	3,367	-0.03%
2020/06/23	1	45.50	0	0.00	44.35	1	3,364	0.03%
2020/06/19	10	45.90	0	0.00	45.80	10	3,327	0.30%
2020/06/18	2	45.40	0	0.00	45.30	2	3,305	0.06%
2020/06/16	11	47.19	10.2	47.93	47.15	0.8	3,236	0.02%
2020/06/15	1	44.70	3	45.58	46.05	-2	3,199	-0.06%
2020/06/11	2	43.75	0	0.00	44.45	2	3,173	0.06%
2020/06/08	0	0.00	1	41.20	42.50	-1	3,027	-0.03%
2020/06/04	1	40.70	0	0.00	40.55	1	3,038	0.03%
2020/06/03	0	0.00	1	40.75	40.40	-1	3,039	-0.03%
2020/06/02	1	40.05	0	0.00	39.90	1	3,033	0.03%
2020/06/01	0	0.00	3	40.07	40.10	-3	3,048	-0.10%
2020/05/29	1	40.05	15	40.09	39.20	-14	3,044	-0.46%
2020/05/27	0	0.00	1	41.50	41.50	-1	3,037	-0.03%
2020/05/26	1	40.40	1	41.00	40.95	0	3,029	0.00%
2020/05/25	0	0.00	4	40.23	40.65	-4	3,015	-0.13%
2020/05/22	3	39.53	0	0.00	39.35	3	2,988	0.10%
2020/05/21	1	40.30	2	40.30	40.30	-1	2,995	-0.03%
2020/05/20	2	38.80	1	39.00	39.70	1	2,978	0.03%
2020/05/14	1	38.10	0	0.00	38.20	1	2,930	0.03%
2020/05/12	1	39.60	0	0.00	39.45	1	2,926	0.03%
2020/05/08	1	40.85	0	0.00	40.10	1	2,930	0.03%
2020/05/07	1	40.25	0	0.00	40.40	1	2,919	0.03%
2020/05/06	1	40.20	0	0.00	40.10	1	2,953	0.03%
2020/05/04	0	0.00	1	40.95	40.95	-1	2,960	-0.03%
2020/04/30	11	40.40	5	40.26	40.30	6	2,949	0.20%
2020/04/29	3	41.20	0	0.00	41.00	3	2,778	0.11%
2020/04/28	0	0.00	3	40.53	40.35	-3	2,768	-0.11%
2020/04/23	2	39.13	2	39.20	39.15	0	2,887	0.00%
2020/04/22	1	39.10	0	0.00	38.85	1	2,941	0.03%
2020/04/21	1	39.30	1	39.00	38.75	0	2,986	0.00%
2020/04/20	1	40.55	1	40.60	40.55	0	3,034	0.00%
2020/04/16	1	40.95	0	0.00	40.80	1	3,066	0.03%
2020/04/15	1	41.40	0	0.00	41.20	1	3,053	0.03%
2020/04/14	1	41.55	0	0.00	42.00	1	3,036	0.03%
2020/04/13	2	41.48	1	42.05	41.15	1	3,026	0.03%
2020/04/10	2	42.35	1	42.15	42.30	1	3,034	0.03%
2020/04/09	0	0.00	1	38.80	39.10	-1	2,910	-0.03%
2020/04/08	1	39.00	1	39.05	39.00	0	2,906	0.00%
2020/04/07	1	38.40	0	0.00	38.30	1	2,920	0.03%
2020/04/06	0	0.00	1	38.00	38.00	-1	2,807	-0.04%
2020/04/01	1	38.80	0	0.00	38.35	1	2,814	0.04%
2020/03/30	3	37.98	4	38.34	39.60	-1	2,560	-0.04%
2020/03/27	1	39.35	1	39.40	38.45	0	2,543	0.00%
2020/03/26	2	38.55	1	38.55	38.50	1	2,579	0.04%
2020/03/25	1	39.05	2	39.25	39.20	-1	2,580	-0.04%
2020/03/24	1	38.90	0	0.00	38.25	1	2,570	0.04%
2020/03/23	0	0.00	1	38.35	38.30	-1	2,550	-0.04%
2020/03/20	1	38.55	0	0.00	39.45	1	2,556	0.04%
2020/03/19	1	37.50	1	37.65	37.65	0	2,552	0.00%
2020/03/13	0	0.00	2	35.53	38.50	-2	2,339	-0.09%
2020/03/12	1	40.00	20	38.05	37.60	-19	2,211	-0.86%
2020/03/11	1	41.20	2	41.45	41.55	-1	2,222	-0.04%
2020/03/10	3	40.83	2	40.55	41.30	1	2,218	0.05%
2020/03/09	1	41.90	0	0.00	42.15	1	2,192	0.05%
2020/03/06	1	42.05	1	43.00	43.45	0	2,199	0.00%
2020/03/05	0	0.00	1	43.10	42.80	-1	2,245	-0.04%
2020/03/04	3	42.97	0	0.00	42.35	3	2,281	0.13%
2020/03/03	1	43.80	1	43.60	43.30	0	2,278	0.00%
2020/03/02	1	40.40	1	41.50	43.05	0	2,273	0.00%
2020/02/27	2	44.05	2.4	43.27	42.85	-0.4	2,271	-0.02%
2020/02/26	1	44.55	1	44.45	44.30	0	2,334	0.00%
2020/02/25	0	0.00	1	44.15	44.50	-1	2,389	-0.04%
2020/02/24	0	0.00	5	44.63	44.35	-5	2,393	-0.21%
2020/02/21	1	45.50	0	0.00	45.35	1	2,378	0.04%
2020/02/20	1	45.25	1	45.45	45.40	0	2,406	0.00%
2020/02/18	5	45.30	6	45.04	45.10	-1	2,698	-0.04%
2020/02/17	2	45.13	1	45.40	45.05	1	2,732	0.04%
2020/02/14	2	45.60	1	45.50	45.45	1	2,797	0.04%
2020/02/13	1	46.45	0	0.00	45.40	1	2,841	0.04%
2020/02/11	3	44.17	50	43.58	44.00	-47	2,867	-1.64%
2020/02/07	8	45.15	0	0.00	45.00	8	2,963	0.27%
2020/02/04	3	47.22	0	0.00	46.80	3	3,045	0.10%
2020/01/30	0	0.00	1	48.80	49.05	-1	3,084	-0.03%
2020/01/20	0	0.00	1	50.80	50.80	-1	3,064	-0.03%
2020/01/13	0	0.00	1	50.30	50.80	-1	3,258	-0.03%
2020/01/10	0	0.00	9	49.83	49.90	-9	3,335	-0.27%
2020/01/08	1	47.80	0	0.00	47.15	1	3,783	0.03%
2020/01/02	3	48.12	0	0.00	48.30	3	4,190	0.07%
2019/12/31	10	48.48	0	0.00	48.30	10	4,273	0.23%
2019/12/27	20	47.00	0	0.00	46.75	20	4,344	0.46%
2019/12/23	10	47.25	0	0.00	45.40	10	4,387	0.23%
2019/12/13	5	47.70	0	0.00	47.65	5	4,439	0.11%
2019/12/06	1.3	49.65	105	50.01	49.65	-103.7	4,476	-2.32%	大賣/鉅額交易
2019/12/05	0	0.00	2	48.98	49.40	-2	4,419	-0.05%
2019/12/04	0	0.00	1	49.70	49.20	-1	4,415	-0.02%
2019/11/29	0	0.00	76	48.65	48.20	-76	4,475	-1.70%
2019/11/25	10	48.10	98	48.52	50.30	-88	4,381	-2.01%
2019/11/22	1	51.00	10	50.10	49.55	-9	4,294	-0.21%
2019/11/20	0	0.00	1	52.60	52.10	-1	4,239	-0.02%
2019/11/14	1	52.20	1	52.40	52.00	0	4,229	0.00%
2019/11/13	5	52.30	2	52.35	51.80	3	4,206	0.07%
2019/11/11	0	0.00	5	53.50	53.00	-5	4,099	-0.12%
2019/11/08	0	0.00	2	55.20	55.20	-2	4,078	-0.05%
2019/11/07	0	0.00	2	55.10	55.10	-2	4,107	-0.05%
2019/11/05	1	56.70	0	0.00	56.40	1	3,990	0.03%
2019/11/01	2	55.70	0	0.00	56.00	2	3,855	0.05%
2019/10/30	1	55.40	0	0.00	55.60	1	3,832	0.03%
2019/10/28	1	55.50	304	54.97	56.30	-303	3,752	-8.07%	大賣/鉅額交易
2019/10/25	1	56.50	1	57.50	56.80	0	3,657	0.00%
2019/10/24	0	0.00	0.4	58.00	58.20	-0.4	3,586	-0.01%
2019/10/21	1	57.60	0	0.00	57.80	1	3,365	0.03%
2019/10/18	0	0.00	1	54.50	55.40	-1	3,214	-0.03%
2019/10/17	7	54.43	0	0.00	54.80	7	3,098	0.23%
2019/10/15	1	53.50	0	0.00	54.60	1	2,615	0.04%
2019/10/14	0	0.00	1	53.30	53.30	-1	2,502	-0.04%
2019/10/09	1	50.90	0	0.00	51.20	1	2,322	0.04%
2019/10/03	0	0.00	6	46.67	46.60	-6	2,120	-0.28%
2019/10/01	8	44.98	10	44.95	44.80	-2	2,011	-0.10%
2019/09/27	1	46.00	8	45.73	45.15	-7	1,997	-0.35%
2019/09/26	1	46.25	1	45.40	46.05	0	1,974	0.00%
2019/09/25	0	0.00	2	45.68	45.10	-2	1,912	-0.10%
2019/09/19	1	42.10	0	0.00	42.10	1	1,801	0.06%
2019/09/17	1	42.80	3	42.50	42.55	-2	1,763	-0.11%
2019/09/16	0	0.00	11.6	41.62	41.95	-11.6	1,731	-0.67%
2019/09/11	1	41.75	1	41.80	41.60	0	1,704	0.00%
2019/09/10	1	41.15	1	40.70	40.80	0	1,670	0.00%
2019/09/05	2	39.83	0	0.00	40.35	2	1,633	0.12%
2019/09/04	0	0.00	7	39.74	40.20	-7	1,601	-0.44%
2019/08/30	1	37.60	1	37.90	38.30	0	1,479	0.00%
2019/08/26	0	0.00	1	37.00	37.65	-1	1,517	-0.07%
2019/08/21	1	37.40	0	0.00	38.20	1	1,501	0.07%
2019/08/20	1	37.65	0	0.00	37.65	1	1,472	0.07%
2019/08/14	0.4	39.50	0	0.00	39.70	0.4	1,196	0.03%
2019/08/12	1	38.85	8	39.31	39.75	-7	1,202	-0.58%
2019/08/08	0	0.00	1	38.00	38.10	-1	1,160	-0.09%
2019/08/05	0	0.00	3	37.30	37.00	-3	1,180	-0.25%
2019/07/23	1	37.80	0	0.00	37.60	1	1,330	0.08%
2019/07/22	1	37.80	0	0.00	37.80	1	1,370	0.07%
2019/07/17	4	37.25	0	0.00	37.30	4	1,416	0.28%
2019/07/16	5	37.95	0	0.00	37.85	5	1,498	0.33%
2019/07/12	13	37.57	2	37.60	37.70	11	1,484	0.74%
2019/07/11	0.3	37.20	0	0.00	37.45	0.3	1,497	0.02%
2019/07/10	3	37.83	2	37.55	37.55	1	1,501	0.07%
2019/07/09	2	36.85	3	37.23	37.40	-1	1,466	-0.07%
2019/07/03	0	0.00	1	34.90	35.30	-1	1,504	-0.07%
2019/07/01	45	35.11	3	35.23	35.05	42	1,534	2.74%
2019/06/28	4	34.70	0	0.00	35.15	4	1,527	0.26%
2019/06/26	20	34.95	0	0.00	34.90	20	1,531	1.31%
2019/06/25	1	34.50	0	0.00	34.80	1	1,540	0.06%
2019/06/24	0	0.00	1	35.00	34.55	-1	1,542	-0.06%
2019/06/21	1	35.00	0	0.00	34.95	1	1,556	0.06%
2019/06/19	0	0.00	1	35.00	34.80	-1	1,605	-0.06%
2019/06/18	1	35.25	0	0.00	34.70	1	1,619	0.06%
2019/06/10	0	0.00	1	34.75	35.00	-1	1,925	-0.05%
2019/06/06	0	0.00	115	34.27	34.25	-115	1,938	-5.93%	大賣/鉅額交易
2019/06/05	0	0.00	4	35.00	34.90	-4	1,956	-0.20%
2019/05/30	0	0.00	1	35.40	35.35	-1	1,993	-0.05%
2019/05/29	0	0.00	1	35.30	35.05	-1	2,052	-0.05%
2019/05/27	1	35.15	0	0.00	35.40	1	2,047	0.05%
2019/05/14	0	0.00	1	32.50	33.60	-1	2,480	-0.04%
2019/05/13	6	32.78	0	0.00	32.70	6	2,458	0.24%
2019/05/10	1	33.75	0	0.00	33.60	1	2,435	0.04%
2019/05/08	0	0.00	2	34.30	34.55	-2	2,376	-0.08%
2019/05/07	1	34.95	0	0.00	34.40	1	2,361	0.04%
2019/05/06	0	0.00	3	34.43	34.35	-3	2,337	-0.13%
2019/04/30	0	0.00	1	35.40	35.40	-1	2,250	-0.04%
2019/04/29	1	35.50	0	0.00	35.30	1	2,224	0.04%
2019/04/26	3	34.98	46	35.22	35.30	-43	2,166	-1.99%
2019/04/25	1	34.60	0	0.00	34.55	1	2,126	0.05%
2019/04/22	0	0.00	1	33.60	33.55	-1	2,078	-0.05%
2019/04/18	0	0.00	3	33.10	32.50	-3	1,988	-0.15%
2019/04/17	0	0.00	1	32.80	33.05	-1	1,980	-0.05%
2019/04/15	0	0.00	2	32.70	32.85	-2	1,952	-0.10%
2019/04/11	1	32.55	0	0.00	32.75	1	1,944	0.05%
2019/04/09	1	32.30	0	0.00	32.25	1	1,969	0.05%
2019/03/29	0	0.00	1.2	30.71	31.20	-1.2	1,852	-0.06%
2019/03/21	0	0.00	1	31.00	30.85	-1	1,727	-0.06%
2019/03/19	1	30.60	0	0.00	30.40	1	1,635	0.06%
2019/03/14	2	31.65	0	0.00	31.00	2	1,539	0.13%
2019/03/13	2	30.98	2	30.50	31.30	0	1,456	0.00%
2019/03/12	1	30.20	0	0.00	30.30	1	1,340	0.07%
2019/03/07	0.2	28.95	0	0.00	29.10	0.2	1,237	0.02%
2019/03/06	0	0.00	2	29.20	29.10	-2	1,221	-0.16%
2019/03/05	2	29.10	0	0.00	29.20	2	1,206	0.17%
2019/03/04	2	28.60	0	0.00	29.30	2	1,178	0.17%
2019/02/22	0	0.00	1	27.65	27.85	-1	1,082	-0.09%
2019/02/20	0	0.00	2	27.43	27.65	-2	985	-0.20%
2019/02/18	3	26.77	1	26.95	26.65	2	917	0.22%
2019/02/13	0	0.00	0.6	26.65	26.75	-0.6	530	-0.12%
2019/01/17	1	26.40	0	0.00	26.30	1	797	0.13%
2019/01/15	0	0.00	1	26.20	26.60	-1	856	-0.12%
2019/01/10	0	0.00	1	25.70	25.95	-1	863	-0.12%
2019/01/09	1	25.50	0	0.00	25.50	1	855	0.12%
2019/01/08	0	0.00	1	25.40	25.40	-1	865	-0.12%
2019/01/07	1	25.80	0	0.00	25.70	1	912	0.11%
2018/12/27	1	25.95	0	0.00	25.80	1	847	0.12%
2018/12/25	0	0.00	1	26.20	25.90	-1	854	-0.12%
2018/12/24	1	26.35	1	26.30	26.20	0	853	0.00%
2018/12/22	1	25.70	0	0.00	25.65	1	847	0.12%
2018/12/18	0	0.00	1	26.10	26.00	-1	863	-0.12%
2018/12/14	1	26.00	1	26.05	26.05	0	868	0.00%
2018/12/13	1	26.05	0	0.00	26.00	1	867	0.12%
2018/12/12	0	0.00	1	26.20	26.05	-1	868	-0.12%
2018/12/07	0	0.00	1	25.90	25.80	-1	878	-0.11%
2018/12/05	0	0.00	1	26.20	26.20	-1	869	-0.12%
2018/12/03	1	26.60	0	0.00	26.60	1	875	0.11%
2018/11/28	0	0.00	1	26.75	26.80	-1	875	-0.11%
2018/11/23	0	0.00	2	26.20	26.15	-2	869	-0.23%
2018/11/02	0	0.00	1	27.25	27.15	-1	802	-0.12%
2018/11/01	0	0.00	2	26.60	26.90	-2	733	-0.27%
2018/10/31	2	26.85	0	0.00	27.00	2	709	0.28%
2018/10/30	1	26.75	41	27.01	26.90	-40	686	-5.82%
2018/10/19	1	24.00	2	24.28	24.95	-1	504	-0.20%
2018/10/18	1	24.65	1	24.90	24.25	0	492	0.00%
2018/10/15	0	0.00	1	23.50	25.45	-1	512	-0.20%
2018/10/01	1	25.60	0	0.00	25.60	1	738	0.14%
2018/09/28	0	0.00	1	25.40	25.80	-1	738	-0.14%
2018/09/21	0	0.00	2	25.60	25.60	-2	745	-0.27%
2018/09/20	10	25.44	4	25.50	25.40	6	844	0.71%
2018/09/14	1	25.45	0	0.00	25.70	1	846	0.12%
2018/09/12	3	24.95	0	0.00	24.95	3	837	0.36%
2018/09/11	3	24.55	0	0.00	24.60	3	836	0.36%
2018/09/10	8	24.74	0	0.00	24.70	8	841	0.95%
2018/09/07	7	24.84	1	24.95	24.95	6	889	0.67%
2018/09/06	4	25.14	0	0.00	25.15	4	893	0.45%
2018/09/03	0	0.00	1	25.15	25.00	-1	914	-0.11%
2018/08/31	8	24.79	1	24.90	25.20	7	923	0.76%
2018/08/24	0	0.00	3	24.57	24.50	-3	995	-0.30%
2018/08/20	1	24.55	0	0.00	24.50	1	1,032	0.10%
2018/08/15	0	0.00	1	24.90	24.80	-1	1,028	-0.10%
2018/08/14	1	24.70	0	0.00	25.00	1	1,026	0.10%
2018/08/08	1	25.05	1	25.00	25.00	0	1,023	0.00%
2018/08/02	0	0.00	1	25.30	25.30	-1	1,024	-0.10%
2018/07/31	0	0.00	20	25.10	25.35	-20	1,021	-1.96%
2018/07/25	1	25.30	0	0.00	25.20	1	1,009	0.10%
2018/07/19	26	26.35	3	26.40	25.65	23	967	2.38%
2018/07/18	1	25.50	0	0.00	25.90	1	641	0.16%
2018/07/13	0	0.00	1	25.90	25.80	-1	669	-0.15%
2018/07/09	1	25.80	0	0.00	25.70	1	669	0.15%
2018/07/06	1	25.55	1	25.80	25.60	0	670	0.00%
2018/07/05	0	0.00	1	26.00	25.50	-1	672	-0.15%
2018/07/04	1	25.70	0	0.00	25.80	1	672	0.15%
2018/07/02	0	0.00	1	26.60	26.30	-1	663	-0.15%
2018/06/29	2	25.80	0	0.00	26.85	2	653	0.31%
2018/06/21	1	26.35	1	26.30	26.30	0	551	0.00%
2018/06/19	1	26.90	1	26.65	26.65	0	551	0.00%
2018/06/08	0	0.00	3	27.18	27.05	-3	465	-0.64%
2018/06/07	1	26.85	0	0.00	26.95	1	458	0.22%
2018/06/06	1	27.25	1	27.10	27.25	0	450	0.00%
2018/06/04	21	26.12	0	0.00	25.95	21	402	5.21%
2018/05/30	1	24.65	1	25.35	25.80	0	365	0.00%
2018/05/29	0	0.00	1	24.70	24.70	-1	358	-0.28%
2018/05/24	1	24.65	0	0.00	24.65	1	361	0.28%
2018/05/18	0	0.00	1	25.00	25.00	-1	356	-0.28%
2018/05/16	0	0.00	1	25.00	24.95	-1	352	-0.28%
2018/05/14	1	24.85	0	0.00	24.85	1	374	0.27%
2018/05/09	5	24.90	0	0.00	25.00	5	363	1.38%
2018/05/02	1	25.00	1	25.10	25.15	0	364	0.00%
2018/04/30	6	24.94	0	0.00	25.00	6	367	1.63%
2018/04/19	0	0.00	1	25.30	25.30	-1	362	-0.28%
2018/04/18	1	25.40	0	0.00	25.50	1	365	0.27%
2018/04/12	0	0.00	1	25.75	25.80	-1	587	-0.17%
2018/04/10	1	25.70	0	0.00	25.75	1	610	0.16%
2018/04/09	0	0.00	2	25.85	25.60	-2	624	-0.32%
2018/04/02	0	0.00	1	25.95	25.75	-1	631	-0.16%
2018/03/27	1	25.95	0	0.00	26.05	1	626	0.16%
2018/03/23	1	25.80	0	0.00	25.85	1	621	0.16%
2018/03/19	0	0.00	2	26.10	26.05	-2	619	-0.32%
2018/03/16	0	0.00	1	26.30	26.05	-1	617	-0.16%
2018/03/15	1	26.30	0	0.00	26.35	1	609	0.16%
2018/03/12	0	0.00	1	26.20	26.30	-1	614	-0.16%
2018/03/09	1	26.05	0	0.00	26.20	1	613	0.16%
2018/03/07	0	0.00	1	26.20	26.05	-1	610	-0.16%
2018/03/05	1	26.40	0	0.00	25.90	1	616	0.16%
2018/02/27	0	0.00	1	26.60	26.85	-1	606	-0.16%
2018/02/26	1	26.75	0	0.00	26.80	1	604	0.17%
2018/02/21	0	0.00	1	26.40	26.90	-1	616	-0.16%
2018/02/12	1	25.65	1	25.95	25.60	0	606	0.00%
2018/02/09	1	25.60	1	25.50	25.65	0	603	0.00%
2018/02/07	1	26.30	0	0.00	26.05	1	604	0.17%
2018/02/05	0	0.00	1	26.95	26.95	-1	586	-0.17%
2018/01/25	0	0.00	1	27.30	27.45	-1	588	-0.17%
2018/01/24	0.1	27.15	0	0.00	27.25	0.1	588	0.01%
2018/01/19	0	0.00	7	27.55	27.65	-7	593	-1.18%
2018/01/16	2	27.75	0	0.00	27.85	2	625	0.32%
2018/01/09	6	27.82	1	28.00	28.10	5	631	0.79%