南港 (2101)-康和-板橋券商分點個股進出

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
53.6
漲跌
▲0.3
漲幅
+0.56%
成交量
25,910張
產業
上市橡膠類股
235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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/04/24	14	53.39	25	53.88	53.60	-11	6,595	-0.17%
2024/04/23	22	52.39	18	52.13	53.30	4	6,227	0.06%
2024/04/22	23.3	50.74	20.5	52.43	50.70	2.8	5,856	0.05%
2024/04/19	91.5	48.66	63	49.41	50.00	28.5	4,962	0.57%
2024/04/18	7	45.99	20	47.40	47.50	-13	4,215	-0.31%
2024/04/17	26	46.40	1	46.30	46.15	25	3,963	0.63%
2024/04/16	14	45.78	14.7	45.65	46.20	-0.7	3,663	-0.02%
2024/04/15	1.9	46.73	1.2	47.72	47.35	0.6	3,450	0.02%
2024/04/12	8.1	44.79	26	46.49	46.70	-17.9	3,189	-0.56%
2024/04/11	26	42.46	2	42.23	42.65	24	2,934	0.82%
2024/04/10	9	42.49	1	42.06	42.00	8	2,991	0.27%
2024/04/09	22.6	41.73	10	42.00	41.95	12.6	2,979	0.42%
2024/04/08	2	40.90	0	0.00	40.70	2	2,862	0.07%
2024/04/03	8	40.59	2.2	40.47	40.60	5.8	2,896	0.20%
2024/04/02	5.5	40.36	0.3	40.56	40.70	5.2	2,980	0.17%
2024/04/01	3.4	40.34	0	0.00	40.35	3.4	3,091	0.11%
2024/03/28	10	40.40	1	39.95	40.30	9	3,138	0.29%
2024/03/27	3	39.60	0	0.00	39.60	3	3,102	0.10%
2024/03/26	3	39.07	0	0.00	39.05	3	3,091	0.10%
2024/03/25	4	39.38	0	0.00	39.50	4	3,104	0.13%
2024/03/19	3	39.20	0	0.00	38.85	3	3,147	0.10%
2024/03/18	5	38.90	0	0.00	38.75	5	3,121	0.16%
2024/03/15	6	39.03	0	0.00	38.85	6	3,096	0.19%
2024/03/14	5	39.54	0	0.00	39.30	5	3,063	0.16%
2024/03/12	3	40.63	0	0.00	40.50	3	3,013	0.10%
2024/03/07	11	40.34	1	41.40	41.40	10	2,952	0.34%
2024/03/04	2	39.50	0	0.00	39.55	2	2,891	0.07%
2024/02/29	2	39.50	0	0.00	39.35	2	2,869	0.07%
2024/02/27	3	39.75	0	0.00	39.55	3	2,835	0.11%
2024/02/26	1	39.65	0	0.00	39.70	1	2,799	0.04%
2024/02/23	10	40.80	30	41.00	40.35	-20	2,723	-0.73%
2024/02/22	2	41.75	0	0.00	41.70	2	2,650	0.08%
2024/02/21	6	41.95	0.2	42.09	41.95	5.8	2,630	0.22%
2024/02/20	1	42.20	0.8	41.93	42.10	0.3	2,605	0.01%
2024/02/16	1	41.50	0	0.00	42.20	1	2,555	0.04%
2024/02/15	0	0.00	2	42.00	41.90	-2	2,534	-0.08%
2024/02/01	1	41.55	0	0.00	41.75	1	2,474	0.04%
2024/01/25	1	42.00	0	0.00	42.25	1	2,398	0.04%
2024/01/24	0	0.00	3	42.32	42.45	-3	2,364	-0.13%
2024/01/22	0	0.00	1	41.60	41.55	-1	2,277	-0.04%
2024/01/18	2	41.50	2	41.05	41.15	0	2,232	0.00%
2024/01/17	6	41.71	3	41.57	41.50	3	2,210	0.14%
2024/01/16	3	42.03	0	0.00	42.15	3	2,152	0.14%
2024/01/12	0	0.00	1.2	42.63	42.75	-1.2	2,006	-0.06%
2024/01/11	2.2	43.01	0	0.00	43.50	2.2	1,950	0.11%
2024/01/10	2	42.95	0	0.00	43.00	2	1,908	0.10%
2024/01/08	5	45.50	4	45.44	45.45	1	1,696	0.06%
2024/01/05	11	45.25	1	45.45	45.55	10	1,645	0.61%
2024/01/04	1	44.95	2	43.85	44.85	-1	1,501	-0.07%
2024/01/02	0	0.00	0.9	42.42	42.25	-0.9	1,274	-0.07%
2023/12/29	3	42.03	0	0.00	42.00	3	1,257	0.24%
2023/12/28	0	0.00	6	42.21	42.65	-6	1,184	-0.51%
2023/12/27	4.7	41.32	5	41.49	41.65	-0.3	1,079	-0.03%
2023/12/26	0	40.30	0	0.00	40.50	0	930	0.00%
2023/12/25	0	0.00	0.4	39.87	39.50	-0.4	840	-0.04%
2023/12/22	0	0.00	1	39.55	39.55	-1	810	-0.12%
2023/12/20	0.9	39.30	0.1	39.55	39.50	0.8	776	0.10%
2023/12/19	1	39.60	1	39.55	39.55	0	735	0.00%
2023/12/18	2	39.50	0	39.40	39.45	2	667	0.30%
2023/12/15	1	38.85	0	0.00	39.10	1	596	0.17%
2023/12/14	0	0.00	0	39.15	39.05	0	591	0.00%
2023/12/08	1	38.95	0	0.00	38.90	1	584	0.17%
2023/12/06	0.6	39.00	0	0.00	39.20	0.6	549	0.10%
2023/12/01	1	38.90	0	0.00	38.80	1	569	0.18%
2023/11/30	0	0.00	1	38.75	38.85	-1	590	-0.17%
2023/11/29	3.8	38.97	0	0.00	38.80	3.8	589	0.64%
2023/11/28	0.4	38.90	1	39.10	39.10	-0.6	572	-0.11%
2023/11/27	0.1	39.10	1	39.00	39.05	-0.9	600	-0.15%
2023/11/24	1	38.30	0	0.00	38.50	1	593	0.17%
2023/11/22	1	38.15	0	0.00	38.40	1	608	0.16%
2023/11/20	0.1	38.10	1	38.30	38.30	-0.9	606	-0.14%
2023/11/17	1	37.90	0	0.00	38.10	1	603	0.17%
2023/11/16	0	38.25	0	0.00	38.25	0	603	0.00%
2023/11/15	0.8	37.71	1	37.55	38.35	-0.2	617	-0.03%
2023/11/14	0	37.10	0	0.00	37.35	0	612	0.00%
2023/11/09	0.2	37.20	0	0.00	37.55	0.2	638	0.04%
2023/11/08	1	37.30	0	0.00	37.35	1	645	0.15%
2023/11/07	0.1	36.90	0	0.00	37.15	0.1	649	0.02%
2023/11/03	0	0.00	1	36.66	36.80	-1	648	-0.16%
2023/11/01	0.7	36.40	0	0.00	36.60	0.7	648	0.10%
2023/10/31	1	36.40	0	0.00	36.60	1	662	0.15%
2023/10/13	2	37.90	0	38.35	37.90	2	674	0.30%
2023/10/05	0	0.00	5	38.35	38.05	-5	683	-0.73%
2023/09/11	5	37.90	0	0.00	37.80	5	983	0.51%
2023/09/07	0	0.00	0.4	38.45	37.90	-0.4	995	-0.04%
2023/09/06	2.1	39.06	0	0.00	38.40	2.1	1,012	0.20%
2023/08/30	0	0.00	1	38.80	38.80	-1	905	-0.11%
2023/08/25	0.4	38.45	0	0.00	38.35	0.4	893	0.05%
2023/08/21	2	38.70	0	0.00	38.55	2	942	0.21%
2023/08/17	3	38.10	0	38.30	38.05	3	931	0.32%
2023/08/16	0	0.00	1	38.45	38.45	-1	936	-0.11%
2023/08/15	1	38.05	0	0.00	38.60	1	930	0.11%
2023/08/07	0.6	38.10	0	0.00	38.35	0.6	953	0.07%
2023/08/02	0.2	38.15	1	38.50	38.15	-0.8	941	-0.08%
2023/08/01	0.2	38.10	0	0.00	38.25	0.2	935	0.02%
2023/07/24	0	0.00	0.1	37.70	37.90	-0.1	933	-0.01%
2023/07/20	0	0.00	0	38.60	38.20	0	940	0.00%
2023/07/19	0.8	37.50	0.7	37.95	37.75	0.1	968	0.01%
2023/07/17	0	0.00	0.6	37.77	37.80	-0.6	979	-0.06%
2023/07/14	0.8	37.70	0.1	37.80	37.90	0.6	985	0.07%
2023/07/13	2.6	37.61	0	0.00	37.75	2.6	988	0.27%
2023/07/06	1	38.75	0	0.00	38.40	1	1,004	0.10%
2023/07/04	0	0.00	0.5	39.13	38.70	-0.5	1,077	-0.04%
2023/07/03	0	0.00	0	40.25	39.25	0	1,096	0.00%
2023/06/29	0	0.00	1	39.46	39.40	-1	1,100	-0.09%
2023/06/28	1	39.20	0	0.00	39.40	1	1,095	0.09%
2023/06/27	0	0.00	0.2	39.74	39.35	-0.2	1,093	-0.01%
2023/06/26	2	39.90	0	0.00	39.60	2	1,084	0.18%
2023/06/21	2	40.30	0	40.70	40.55	2	1,071	0.19%
2023/06/16	0	42.20	0	0.00	41.35	0	1,090	0.00%
2023/06/15	0.6	40.20	1.4	40.69	41.40	-0.8	990	-0.08%
2023/06/13	0	0.00	1	39.80	39.85	-1	915	-0.11%
2023/06/12	1	39.70	1	40.05	39.90	0	904	0.00%
2023/06/08	1	38.90	0	39.10	38.95	1	877	0.11%
2023/06/07	0	0.00	0	39.15	39.10	0	882	0.00%
2023/06/02	0	0.00	0.9	38.95	38.80	-0.9	887	-0.10%
2023/05/30	0	0.00	0	38.85	38.50	0	881	0.00%
2023/05/26	2	38.70	0	0.00	38.95	2	875	0.23%
2023/05/25	1	38.95	0	0.00	39.35	1	866	0.12%
2023/05/24	0	0.00	1	39.50	39.55	-1	863	-0.12%
2023/05/19	2	39.15	0	0.00	39.30	2	882	0.23%
2023/05/17	0	0.00	1	39.30	39.45	-1	888	-0.11%
2023/05/16	1	38.95	0	0.00	39.20	1	880	0.11%
2023/05/12	0.2	38.50	0	0.00	38.70	0.2	997	0.02%
2023/05/11	0.2	38.50	0	0.00	38.65	0.2	1,004	0.02%
2023/05/08	0.5	39.01	0	0.00	39.20	0.5	1,006	0.05%
2023/05/04	0.2	39.20	0	0.00	39.35	0.2	1,011	0.02%
2023/05/02	0	0.00	1	38.50	38.55	-1	1,009	-0.10%
2023/04/28	2.2	38.49	0	0.00	38.50	2.2	1,018	0.22%
2023/04/26	4	38.15	0	0.00	38.30	4	1,010	0.40%
2023/04/25	4.9	38.19	0	0.00	38.35	4.9	1,009	0.48%
2023/04/21	0	0.00	0.3	38.35	38.40	-0.3	959	-0.03%
2023/04/20	0	0.00	0.1	38.80	38.40	-0.1	953	-0.02%
2023/04/18	0	0.00	0	40.85	39.40	0	930	0.00%
2023/04/14	0.3	40.20	0	0.00	39.90	0.3	933	0.03%
2023/04/12	1	40.55	0	0.00	39.95	1	926	0.11%
2023/04/11	0.1	40.20	1	40.55	40.55	-0.9	911	-0.10%
2023/04/10	0	41.40	1	41.95	40.90	-1	894	-0.11%
2023/04/07	2	40.85	1	41.05	40.95	1	856	0.12%
2023/04/06	0	39.90	0	0.00	40.00	0	803	0.00%
2023/03/31	0	0.00	1	39.00	39.00	-1	770	-0.13%
2023/03/21	0	0.00	1	37.05	37.90	-1	701	-0.14%
2023/03/20	0.6	36.95	1	36.60	37.05	-0.4	682	-0.06%
2023/03/10	0	0.00	7	36.82	36.90	-7	680	-1.03%
2023/03/08	0	0.00	1	36.85	37.40	-1	678	-0.15%
2023/03/07	0.9	36.50	1	36.85	36.70	-0.1	671	-0.02%
2023/03/06	4	37.00	0	0.00	36.90	4	672	0.59%
2023/03/02	0.1	36.75	0	0.00	37.05	0.1	689	0.02%
2023/03/01	0.2	36.45	0	0.00	36.80	0.2	691	0.03%
2023/02/24	0.2	36.30	0.6	36.49	36.60	-0.4	693	-0.06%
2023/02/22	1	36.85	0	0.00	37.00	1	685	0.15%
2023/02/21	2	37.05	2	36.98	37.20	0	679	0.00%
2023/02/20	0.6	35.30	0.1	37.00	36.05	0.5	685	0.07%
2023/02/17	2	35.15	0	0.00	35.25	2	674	0.30%
2023/02/16	0	0.00	1	35.30	35.20	-1	682	-0.15%
2023/02/15	0.5	35.00	0	0.00	35.20	0.5	697	0.07%
2023/02/14	5.1	34.90	0	35.20	35.00	5.1	695	0.73%
2023/02/13	0	0.00	0	35.23	34.85	0	707	0.00%
2023/02/10	1.3	37.24	6.6	36.54	37.50	-5.4	661	-0.81%
2023/02/09	5	34.80	0	0.00	34.85	5	569	0.88%
2023/02/08	0.5	34.45	0	0.00	34.70	0.5	563	0.09%
2023/02/07	0	0.00	0	34.95	34.70	0	563	0.00%
2023/02/06	0	0.00	5.1	34.51	34.65	-5.1	563	-0.90%
2023/02/03	0.5	34.25	0	0.00	34.50	0.5	561	0.09%
2023/02/02	0	0.00	0.6	34.41	33.95	-0.6	553	-0.11%
2023/01/31	0	0.00	0	34.30	34.00	0	563	0.00%
2023/01/30	0.7	33.61	0	0.00	33.80	0.7	563	0.12%
2022/12/08	0	0.00	0	35.00	34.50	0	678	0.00%
2022/12/07	0	34.40	0	0.00	34.50	0	677	0.00%
2022/12/05	5	35.60	0	0.00	35.80	5	668	0.75%
2022/11/30	0	0.00	0.2	36.50	35.15	-0.2	675	-0.03%
2022/11/28	0	0.00	1	35.15	35.00	-1	682	-0.15%
2022/11/24	1	35.70	0	0.00	35.60	1	723	0.14%
2022/11/18	0	0.00	5	34.80	34.55	-5	701	-0.71%
2022/11/14	0	0.00	1	34.60	34.75	-1	668	-0.15%
2022/11/11	5.4	34.54	0	0.00	34.00	5.4	661	0.82%
2022/10/19	0	0.00	0	34.45	33.95	0	700	0.00%
2022/10/17	0	0.00	0.5	35.10	33.90	-0.5	700	-0.07%
2022/10/14	0.5	35.00	0	35.60	35.20	0.5	692	0.07%
2022/10/13	0	0.00	0.2	35.85	34.75	-0.2	693	-0.03%
2022/10/12	0	0.00	0.3	36.55	36.20	-0.3	676	-0.05%
2022/10/11	0.5	36.30	0.1	36.75	36.55	0.4	677	0.06%
2022/10/04	0.1	37.10	0	0.00	37.10	0.1	685	0.02%
2022/09/29	0	0.00	0.1	37.45	37.10	-0.1	692	-0.02%
2022/09/26	0	0.00	0	37.65	37.30	0	676	0.00%
2022/09/23	0	0.00	0.3	38.15	37.80	-0.3	673	-0.04%
2022/09/19	0.5	38.25	0	0.00	38.50	0.5	665	0.08%
2022/09/14	0	0.00	0.8	39.10	38.70	-0.8	679	-0.11%
2022/09/12	0	38.75	0	0.00	38.85	0	707	0.01%
2022/09/08	0	0.00	0.1	38.45	38.65	-0.1	714	-0.02%
2022/09/01	0.3	39.25	0	0.00	39.80	0.3	718	0.04%
2022/08/26	0.5	38.80	0	0.00	38.65	0.5	702	0.07%
2022/08/24	0	0.00	0.2	39.90	38.55	-0.2	710	-0.02%
2022/08/19	0.1	39.10	0	39.60	39.15	0.1	735	0.01%
2022/08/16	0	0.00	0	39.85	39.80	0	729	0.00%
2022/08/11	0	0.00	3	39.55	39.65	-3	757	-0.40%
2022/08/09	0	0.00	50	39.48	39.60	-50	809	-6.18%
2022/08/08	1	39.50	0	0.00	39.60	1	820	0.12%
2022/08/04	2	39.30	0	0.00	39.40	2	830	0.24%
2022/08/02	0	0.00	2	39.40	39.60	-2	841	-0.24%
2022/07/28	0	39.55	0	0.00	39.80	0	852	0.00%
2022/07/27	0.1	39.55	0	0.00	39.70	0.1	855	0.01%
2022/07/25	2	39.13	0	0.00	39.15	2	820	0.24%
2022/07/14	0	0.00	6	38.35	38.40	-6	932	-0.64%
2022/07/11	0	37.75	0	0.00	38.25	0	948	0.00%
2022/07/04	0	37.70	0	0.00	37.65	0	1,011	0.00%
2022/06/30	0.5	37.95	0	0.00	38.20	0.5	1,053	0.05%
2022/06/20	0	0.00	1	37.35	37.45	-1	1,210	-0.08%
2022/06/16	0	0.00	1	38.30	38.15	-1	1,226	-0.08%
2022/06/15	0	0.00	1	38.45	38.65	-1	1,258	-0.08%
2022/06/14	0.5	38.25	0	38.40	38.50	0.5	1,311	0.04%
2022/06/13	0	0.00	1	38.30	38.15	-1	1,340	-0.07%
2022/06/10	0	0.00	1	38.65	38.75	-1	1,343	-0.07%
2022/06/09	1	39.00	0	0.00	38.90	1	1,346	0.07%
2022/06/07	3	39.27	0	0.00	39.20	3	1,362	0.22%
2022/06/01	0	0.00	1	40.95	40.80	-1	1,421	-0.07%
2022/05/31	1.1	40.90	1	40.60	41.10	0.1	1,443	0.01%
2022/05/17	0	0.00	0	40.15	40.20	0	1,642	0.00%
2022/05/16	0	39.00	0	0.00	39.10	0	1,635	0.00%
2022/05/12	0	0.00	0.2	39.05	38.70	-0.2	1,756	-0.01%
2022/05/11	0	0.00	0	39.85	39.50	0	1,800	0.00%
2022/04/29	0	0.00	0	38.75	38.60	0	4,075	0.00%
2022/04/27	0	0.00	0.4	38.75	38.40	-0.4	4,426	-0.01%
2022/04/20	2.5	40.63	0	0.00	40.80	2.5	4,441	0.06%
2022/04/19	0	0.00	0.2	41.10	40.70	-0.2	4,458	0.00%
2022/04/18	0.1	40.30	0	0.00	40.80	0.1	4,498	0.00%
2022/04/15	2	40.85	0	0.00	40.95	2	4,517	0.04%
2022/04/11	2	41.08	0.3	41.85	41.45	1.7	4,635	0.04%
2022/04/06	0	0.00	3	41.95	42.25	-3	4,622	-0.06%
2022/04/01	3	41.85	15	41.84	42.00	-12	4,608	-0.26%
2022/03/31	3	42.95	3	42.40	42.40	0	4,606	0.00%
2022/03/29	0	0.00	0	41.55	41.35	0	4,506	0.00%
2022/03/28	0.5	40.95	0	0.00	41.20	0.5	4,509	0.01%
2022/03/25	0	0.00	0	41.95	41.30	0	4,536	0.00%
2022/03/24	20.3	41.91	0	0.00	41.90	20.3	4,538	0.45%
2022/03/22	0	0.00	5	41.40	41.55	-5	4,559	-0.11%
2022/03/21	0	0.00	0	42.05	41.85	0	4,556	0.00%
2022/03/18	0	0.00	2	42.30	41.85	-2	4,557	-0.04%
2022/03/17	0.1	41.41	0	0.00	41.70	0.1	4,526	0.00%
2022/03/15	0	40.15	1	40.35	40.60	-1	4,468	-0.02%
2022/03/14	0.5	40.50	3	40.70	40.70	-2.5	4,461	-0.06%
2022/03/10	3	40.70	0	0.00	40.90	3	4,458	0.07%
2022/03/09	50.2	40.07	0	0.00	40.30	50.2	4,460	1.13%
2022/03/08	50	39.83	0	0.00	40.10	50	4,476	1.12%
2022/02/24	0	0.00	5	40.70	40.45	-5	4,497	-0.11%
2022/02/22	1	41.55	0	0.00	41.50	1	4,562	0.02%
2022/02/15	0	0.00	0	47.10	42.90	0	4,451	0.00%
2022/02/14	0	0.00	0.4	45.00	43.60	-0.4	4,412	-0.01%
2022/02/11	8	46.10	8	45.70	45.80	0	4,349	0.00%
2022/02/08	1	45.95	0	0.00	45.80	1	4,207	0.02%
2022/02/07	0.2	44.88	2	45.43	46.25	-1.8	4,125	-0.04%
2022/01/26	89	48.60	97.4	46.47	45.50	-8.4	3,943	-0.21%
2022/01/25	83.4	47.41	86	47.46	47.95	-2.7	3,248	-0.08%
2022/01/24	32.6	46.25	33	47.17	46.90	-0.4	2,807	-0.01%
2022/01/21	3.7	42.50	29.2	43.98	44.10	-25.6	2,172	-1.18%
2022/01/20	0	40.10	0	0.00	40.45	0	1,875	0.00%
2022/01/14	1	39.90	0	0.00	40.15	1	1,913	0.05%
2022/01/13	0	40.00	0	0.00	40.20	0	1,918	0.00%
2022/01/12	0	0.00	0.4	38.95	38.80	-0.4	1,875	-0.02%
2021/12/29	0.3	39.95	0	0.00	39.90	0.3	1,802	0.02%
2021/12/27	0	0.00	0.1	39.80	39.40	-0.1	1,805	-0.01%
2021/12/16	0	0.00	2	38.85	38.70	-2	1,965	-0.10%
2021/12/08	2	39.05	0	0.00	39.15	2	2,134	0.09%
2021/12/03	5.2	38.70	0.3	39.05	39.15	4.9	2,142	0.23%
2021/12/02	0	0.00	0	38.65	38.50	0	2,157	0.00%
2021/11/26	20	38.85	0	0.00	39.10	20	2,096	0.95%
2021/11/25	5	39.25	5.2	39.40	39.40	-0.2	2,079	-0.01%
2021/11/23	0	0.00	1	39.35	39.65	-1	2,014	-0.05%
2021/11/22	1	39.85	0.4	40.13	40.00	0.6	2,003	0.03%
2021/11/19	1.1	41.04	0	0.00	40.75	1.1	1,963	0.06%
2021/11/18	6.2	41.11	0	0.00	41.00	6.2	1,923	0.32%
2021/11/15	0	0.00	0.1	40.60	40.45	-0.1	1,955	0.00%
2021/11/10	1.1	40.34	0	40.30	40.40	1.1	2,011	0.05%
2021/10/29	0.5	39.75	0	0.00	40.00	0.5	2,012	0.02%
2021/10/26	1.4	40.61	0	0.00	40.70	1.4	1,977	0.07%
2021/10/20	0.3	40.80	0	0.00	40.90	0.3	1,990	0.01%
2021/10/19	0	0.00	1	41.15	41.25	-1	1,986	-0.05%
2021/10/18	0.3	41.13	0	0.00	41.25	0.3	1,968	0.01%
2021/10/15	0	0.00	3	40.47	40.55	-3	1,926	-0.16%
2021/10/14	0.8	40.50	0	0.00	40.50	0.8	1,911	0.04%
2021/10/13	0.1	40.30	0	0.00	40.35	0.1	1,909	0.01%
2021/10/08	0	0.00	0	40.80	40.65	0	1,877	0.00%
2021/10/07	2	40.95	0	0.00	40.95	2	1,854	0.11%
2021/10/06	0	0.00	0.1	40.55	40.35	-0.1	1,842	0.00%
2021/10/05	0.1	39.90	1	40.15	40.30	-0.9	1,843	-0.05%
2021/10/04	1	39.80	0	0.00	40.05	1	1,860	0.05%
2021/10/01	0	0.00	0	40.80	40.10	0	1,851	0.00%
2021/09/30	0	0.00	2	41.35	41.15	-2	1,832	-0.11%
2021/09/29	0.1	39.80	10	39.70	40.25	-9.9	1,801	-0.55%
2021/09/27	1.4	39.74	0	0.00	39.90	1.4	1,876	0.07%
2021/09/22	1	37.50	0	0.00	38.35	1	1,900	0.05%
2021/09/17	0	0.00	1	38.80	39.10	-1	1,841	-0.05%
2021/09/16	1	39.20	0	0.00	39.15	1	1,838	0.05%
2021/09/15	0	0.00	0.1	39.30	39.15	-0.1	1,734	-0.01%
2021/09/14	0.5	39.15	0.2	39.75	39.40	0.3	1,739	0.02%
2021/09/13	0	0.00	1	38.80	38.90	-1	1,730	-0.06%
2021/09/10	0.4	38.53	0.4	39.30	38.95	0	1,731	0.00%
2021/09/08	0	0.00	1	39.50	39.15	-1	1,734	-0.06%
2021/09/07	0.6	39.48	0.1	40.05	39.30	0.5	1,711	0.03%
2021/09/02	0	0.00	0.2	38.58	38.60	-0.2	1,691	-0.01%
2021/09/01	0.2	38.31	0	0.00	38.80	0.2	1,695	0.01%
2021/08/31	0	0.00	0.2	38.50	38.15	-0.2	1,688	-0.01%
2021/08/27	0.6	37.94	0	0.00	38.20	0.6	1,721	0.03%
2021/08/25	10	37.60	0	0.00	38.10	10	1,718	0.58%
2021/08/24	0	0.00	2	37.41	37.40	-2	1,706	-0.12%
2021/08/20	0	0.00	0	37.80	37.55	0	1,703	0.00%
2021/08/16	0	0.00	10	37.25	37.90	-10	1,714	-0.58%
2021/08/13	0	0.00	0.4	38.55	37.90	-0.4	1,678	-0.03%
2021/08/11	0	0.00	1	39.25	39.35	-1	1,655	-0.06%
2021/08/10	0.5	39.45	0	0.00	39.70	0.5	1,651	0.03%
2021/08/09	0.5	39.75	0.1	40.27	40.00	0.4	1,649	0.02%
2021/08/04	0	0.00	1	40.60	40.90	-1	1,792	-0.06%
2021/08/03	1	41.45	0	0.00	40.80	1	1,879	0.05%
2021/07/28	0	0.00	1	40.00	40.00	-1	2,073	-0.05%
2021/07/26	0.6	39.46	0.1	40.35	40.00	0.5	2,085	0.02%
2021/07/21	1	39.45	1	39.30	39.50	0	2,179	0.00%
2021/07/20	0	0.00	60	39.40	39.60	-60	2,197	-2.73%
2021/07/16	0	0.00	1	39.80	39.85	-1	2,235	-0.04%
2021/07/15	0.5	39.65	0	0.00	39.85	0.5	2,274	0.02%
2021/07/13	0.1	39.60	0	0.00	39.90	0.1	2,499	0.01%
2021/07/12	0.1	39.88	0	0.00	40.15	0.1	2,514	0.00%
2021/07/09	0.2	39.50	1	39.90	39.90	-0.8	2,541	-0.03%
2021/07/08	0.2	39.60	1	39.80	39.90	-0.8	2,549	-0.03%
2021/07/07	1	40.20	0	0.00	39.95	1	2,574	0.04%
2021/07/06	0.5	39.70	0	0.00	40.00	0.5	2,572	0.02%
2021/07/05	0	0.00	0.1	39.70	40.05	-0.1	2,564	0.00%
2021/07/02	0.5	38.47	0	0.00	38.90	0.5	2,466	0.02%
2021/06/30	0	0.00	0.3	38.74	38.40	-0.3	2,400	-0.01%
2021/06/28	0	0.00	1	38.70	39.00	-1	2,353	-0.04%
2021/06/25	0.4	39.35	0	0.00	39.25	0.4	2,358	0.02%
2021/06/24	0.3	38.75	0	0.00	39.00	0.3	2,344	0.01%
2021/06/23	10.2	38.10	0	0.00	38.30	10.2	2,327	0.44%
2021/06/22	0.2	38.00	0	0.00	38.00	0.2	2,312	0.01%
2021/06/21	0	0.00	1	37.95	38.15	-1	2,312	-0.04%
2021/06/18	0.6	38.10	0	0.00	38.45	0.6	2,318	0.02%
2021/06/16	0.3	38.15	0	0.00	38.20	0.3	2,359	0.01%
2021/06/15	0	0.00	1	38.50	38.30	-1	2,361	-0.04%
2021/06/11	0	0.00	12	38.65	38.55	-12	2,366	-0.51%
2021/06/09	0	0.00	1	38.75	38.50	-1	2,383	-0.04%
2021/06/08	0.6	38.16	3.2	38.15	38.40	-2.6	2,388	-0.11%
2021/06/03	0	38.50	0	0.00	38.50	0	2,381	0.00%
2021/06/02	1	38.40	0	0.00	38.50	1	2,405	0.04%
2021/06/01	0.1	38.03	0	0.00	38.50	0.1	2,414	0.00%
2021/05/31	2	38.20	1	38.15	38.10	1	2,414	0.04%
2021/05/28	0.8	38.33	1	38.75	38.25	-0.2	2,403	-0.01%
2021/05/27	1.2	37.84	0	0.00	38.15	1.2	2,404	0.05%
2021/05/26	1.3	37.64	2.3	37.92	38.45	-1	2,402	-0.04%
2021/05/25	1.3	38.88	0	0.00	38.55	1.3	2,362	0.06%
2021/05/24	0.5	38.15	0	0.00	38.40	0.5	2,346	0.02%
2021/05/20	0	0.00	0.5	36.63	36.60	-0.5	2,348	-0.02%
2021/05/19	0	0.00	0.3	37.02	36.80	-0.3	2,432	-0.01%
2021/05/18	1.2	36.40	1	36.60	36.90	0.2	2,476	0.01%
2021/05/17	1	35.00	0	0.00	35.00	1	2,571	0.04%
2021/05/14	0	0.00	0	37.55	37.30	0	2,533	0.00%
2021/05/13	0	36.70	3	36.95	37.00	-3	2,493	-0.12%
2021/05/12	3	40.30	0.5	39.62	38.05	2.5	2,437	0.10%
2021/05/11	0.5	42.39	3	42.33	41.35	-2.5	2,365	-0.11%
2021/05/10	1.9	41.50	0.5	42.12	41.90	1.4	2,264	0.06%
2021/05/07	3.5	40.35	3.2	40.31	40.35	0.2	2,200	0.01%
2021/05/06	0	0.00	0.5	40.02	39.80	-0.5	2,010	-0.02%
2021/05/05	0.9	40.24	0	0.00	39.90	0.9	1,994	0.04%
2021/05/03	0	0.00	0.4	43.32	41.60	-0.4	1,963	-0.02%
2021/04/29	1	43.85	0.8	43.69	43.40	0.2	1,934	0.01%
2021/04/28	1.3	43.97	7	44.31	43.70	-5.7	1,882	-0.30%
2021/04/27	2.6	43.95	4	44.34	44.15	-1.4	1,878	-0.07%
2021/04/26	3.4	43.65	1.1	44.12	44.25	2.4	1,864	0.13%
2021/04/23	0.4	43.15	0	0.00	43.50	0.4	1,855	0.02%
2021/04/22	3.1	43.97	1.6	43.61	42.85	1.5	1,858	0.08%
2021/04/21	0.1	43.91	1.1	44.09	43.80	-0.9	1,825	-0.05%
2021/04/20	4	44.20	2	43.98	43.65	2	1,797	0.11%
2021/04/19	10.1	44.39	3	44.55	44.95	7.1	1,703	0.42%
2021/04/16	1	42.70	3	42.52	42.55	-2	1,580	-0.13%
2021/04/15	3.5	42.61	5	42.89	42.95	-1.5	1,566	-0.10%
2021/04/14	2.3	41.81	3	41.98	41.95	-0.7	1,530	-0.05%
2021/04/13	1	42.21	24	42.49	41.90	-23	1,514	-1.52%
2021/04/12	24	41.96	0	0.00	41.80	24	1,503	1.59%
2021/04/09	2.3	40.89	0	0.00	41.20	2.3	1,520	0.15%
2021/04/07	0.2	40.90	0	0.00	41.10	0.2	1,514	0.01%
2021/04/06	0	0.00	0.4	41.40	41.05	-0.4	1,506	-0.03%
2021/04/01	1.6	41.20	0	0.00	41.50	1.6	1,490	0.11%
2021/03/30	0	0.00	2	41.15	41.20	-2	1,469	-0.14%
2021/03/29	2	40.70	2	40.65	40.55	0	1,464	0.00%
2021/03/25	0.2	40.00	0	0.00	40.20	0.2	1,469	0.01%
2021/03/23	2	39.85	0	0.00	39.90	2	1,509	0.13%
2021/03/22	0	0.00	0.4	40.33	40.20	-0.4	1,496	-0.02%
2021/03/19	0	0.00	0.1	41.50	40.40	-0.1	1,484	-0.01%
2021/03/12	0	0.00	1.1	43.05	43.25	-1.1	1,468	-0.07%
2021/03/11	0.7	43.31	0	0.00	43.10	0.7	1,470	0.05%
2021/03/08	0.7	42.83	3	42.95	42.75	-2.3	1,488	-0.15%
2021/03/05	1.3	42.23	0	0.00	42.45	1.3	1,461	0.09%
2021/03/04	1	42.20	1	42.25	42.30	0	1,461	0.00%
2021/03/03	0.9	42.28	3	42.50	42.65	-2.1	1,467	-0.14%
2021/03/02	0.3	42.35	0	0.00	42.05	0.3	1,462	0.02%
2021/02/24	0.5	42.34	1	42.40	42.40	-0.5	1,451	-0.04%
2021/02/23	0.8	43.00	0	0.00	43.10	0.8	1,454	0.05%
2021/02/22	0.1	42.85	1	42.90	42.75	-0.9	1,460	-0.06%
2021/02/19	0.3	42.60	2	42.53	43.10	-1.7	1,455	-0.12%
2021/02/18	1.4	42.32	1	42.25	42.65	0.4	1,384	0.03%
2021/02/17	2.2	41.00	0	0.00	41.85	2.2	1,353	0.16%
2021/02/04	0.2	38.05	0	0.00	38.10	0.2	1,262	0.02%
2021/02/03	0	0.00	1.3	38.99	38.55	-1.3	1,279	-0.10%
2021/02/02	0.6	38.26	1	38.70	38.50	-0.4	1,311	-0.03%
2021/02/01	1	37.65	0	0.00	38.05	1	1,312	0.08%
2021/01/29	0.5	37.55	0	0.00	37.80	0.5	1,319	0.04%
2021/01/28	0	0.00	1.2	38.37	38.20	-1.2	1,335	-0.09%
2021/01/27	1.2	38.28	0	0.00	38.50	1.2	1,348	0.09%
2021/01/21	0.2	38.03	0	0.00	38.10	0.2	1,427	0.01%
2021/01/20	0	0.00	0.1	38.40	37.20	-0.1	1,415	0.00%
2021/01/19	0	39.30	0	0.00	39.20	0	1,382	0.00%
2021/01/18	0	0.00	0.2	39.55	39.40	-0.2	1,372	-0.01%
2021/01/14	0.2	40.31	3	40.48	40.65	-2.8	1,335	-0.21%
2021/01/13	0.4	40.20	0	0.00	40.65	0.4	1,338	0.03%
2021/01/12	0	0.00	1	40.60	40.45	-1	1,330	-0.08%
2021/01/11	1.4	40.72	0	0.00	41.10	1.4	1,320	0.11%
2021/01/08	0	40.85	5	40.65	41.05	-5	1,316	-0.38%
2021/01/07	0	0.00	0.1	42.40	40.55	-0.1	1,296	-0.01%
2021/01/06	0.2	40.05	0	0.00	40.30	0.2	1,289	0.02%
2021/01/05	5	40.45	0	0.00	40.45	5	1,266	0.39%
2021/01/04	0	0.00	9	41.17	41.00	-9	1,244	-0.72%
2020/12/31	2	41.90	2.1	41.92	41.95	-0.1	1,222	0.00%
2020/12/29	0	0.00	1	41.90	41.80	-1	1,220	-0.08%
2020/12/28	0.2	41.43	0	0.00	41.95	0.2	1,226	0.01%
2020/12/23	0	0.00	0.1	41.60	41.25	-0.1	1,272	-0.01%
2020/12/22	0.3	41.45	0	0.00	41.30	0.3	1,317	0.02%
2020/12/18	1	42.30	0	0.00	42.30	1	1,381	0.07%
2020/12/16	0.3	41.20	0	0.00	41.80	0.3	1,398	0.02%
2020/12/08	0	0.00	2	43.18	42.85	-2	1,470	-0.14%
2020/12/07	1.3	42.77	0	0.00	43.50	1.3	1,471	0.09%
2020/12/04	0	0.00	1	42.75	42.75	-1	1,455	-0.07%
2020/12/03	0	0.00	0.1	43.00	42.60	-0.1	1,457	-0.01%
2020/12/02	1	43.45	0	0.00	43.25	1	1,492	0.07%
2020/11/25	0.6	43.60	0	0.00	43.75	0.6	1,523	0.04%
2020/11/24	0	0.00	1	43.75	43.65	-1	1,534	-0.07%
2020/11/23	0.3	44.04	0	0.00	44.10	0.3	1,550	0.02%
2020/11/20	0.2	43.70	1	44.20	44.20	-0.8	1,557	-0.05%
2020/11/19	0.4	43.44	1	43.95	43.85	-0.6	1,555	-0.04%
2020/11/18	1	42.85	0	0.00	43.50	1	1,564	0.06%
2020/11/11	0.3	43.32	0	0.00	44.05	0.3	1,838	0.01%
2020/11/09	0.4	41.95	2	42.60	42.80	-1.6	1,921	-0.08%
2020/11/05	0	41.50	1	42.20	42.30	-1	1,978	-0.05%
2020/11/02	2	39.90	0	0.00	40.00	2	1,947	0.10%
2020/10/30	0	0.00	0.3	41.80	41.50	-0.3	1,907	-0.02%
2020/10/26	0.1	43.00	5	43.55	43.40	-4.9	1,974	-0.25%
2020/10/19	5	42.85	0	0.00	43.00	5	2,165	0.23%
2020/10/14	0	0.00	28	43.40	43.25	-28	2,189	-1.28%
2020/10/07	1	43.55	0	0.00	43.65	1	2,286	0.04%
2020/09/24	1	44.00	0	0.00	43.90	1	2,968	0.03%
2020/09/18	0	0.00	20	47.00	47.60	-20	2,925	-0.68%
2020/09/16	113	48.53	0	0.00	48.35	113	2,939	3.84%	大買/鉅額交易
2020/09/14	0	0.00	1	48.25	48.20	-1	2,963	-0.03%
2020/09/11	6.1	47.60	0	0.00	48.20	6.1	3,007	0.20%
2020/09/10	15	48.10	0	0.00	48.15	15	3,039	0.49%
2020/09/03	0.2	47.10	0	0.00	47.35	0.2	3,463	0.00%
2020/08/31	1	46.90	0	0.00	46.95	1	3,664	0.03%
2020/08/28	1	47.30	0	0.00	47.10	1	3,665	0.03%
2020/08/27	1	47.55	0	0.00	47.20	1	3,670	0.03%
2020/08/26	1	47.90	0	0.00	48.20	1	3,654	0.03%
2020/08/25	0	0.00	2	48.20	48.20	-2	3,661	-0.05%
2020/08/24	5	48.27	5	48.90	48.10	0	3,683	0.00%
2020/08/20	5	48.00	10	48.68	47.70	-5	3,699	-0.14%
2020/08/18	0.5	49.55	0	0.00	49.85	0.5	3,628	0.01%
2020/08/17	0.5	49.45	6	49.30	49.75	-5.5	3,568	-0.15%
2020/08/14	2	48.15	1	47.05	48.00	1	3,478	0.03%
2020/08/12	2	44.75	0	0.00	44.70	2	3,383	0.06%
2020/08/10	0	0.00	1	44.95	44.50	-1	3,335	-0.03%
2020/08/06	3	44.75	2	45.30	44.55	1	3,374	0.03%
2020/08/05	2	44.55	0	0.00	44.50	2	3,385	0.06%
2020/08/03	5	44.44	0	0.00	44.25	5	3,405	0.15%
2020/07/31	0	0.00	1	45.80	45.30	-1	3,386	-0.03%
2020/07/29	1	44.30	0	0.00	45.05	1	3,395	0.03%
2020/07/22	0	0.00	0.2	47.15	47.20	-0.2	3,511	-0.01%
2020/07/21	0	0.00	3	47.00	47.55	-3	3,503	-0.09%
2020/07/20	3	47.20	1	46.95	46.75	2	3,500	0.06%
2020/07/17	0	0.00	6	47.75	46.90	-6	3,501	-0.17%
2020/07/16	0.5	47.65	0	0.00	48.00	0.5	3,520	0.01%
2020/07/15	0	0.00	0.2	47.35	47.50	-0.2	3,517	-0.01%
2020/07/10	6	46.70	0	0.00	46.70	6	3,475	0.17%
2020/07/09	0	0.00	2	49.15	49.00	-2	3,422	-0.06%
2020/07/07	0	0.00	10	47.40	46.65	-10	3,085	-0.32%
2020/07/06	2	47.25	0	0.00	47.40	2	3,049	0.07%
2020/07/02	0.5	45.50	0	0.00	45.75	0.5	3,130	0.02%
2020/06/29	0	0.00	2	44.38	44.10	-2	3,334	-0.06%
2020/06/24	10.5	44.29	0	0.00	44.45	10.5	3,367	0.31%
2020/06/23	0	0.00	50	44.48	44.35	-50	3,364	-1.49%
2020/06/22	2	45.73	0	0.00	45.40	2	3,331	0.06%
2020/06/19	3	45.38	0	0.00	45.80	3	3,327	0.09%
2020/06/18	1	46.05	3	45.92	45.30	-2	3,305	-0.06%
2020/06/17	0	0.00	3	46.57	46.55	-3	3,262	-0.09%
2020/06/16	0	0.00	5	47.58	47.15	-5	3,236	-0.15%
2020/06/15	52	45.96	6	45.48	46.05	46	3,199	1.44%
2020/06/12	1	44.35	0	0.00	44.65	1	3,179	0.03%
2020/06/11	7	44.90	4	44.40	44.45	3	3,173	0.09%
2020/06/08	6	41.91	1	41.45	42.50	5	3,027	0.17%
2020/06/05	1	41.20	1	41.00	41.20	0	2,992	0.00%
2020/05/27	0.5	41.25	5	41.20	41.50	-4.5	3,037	-0.15%
2020/05/22	0	0.00	1	39.45	39.35	-1	2,988	-0.03%
2020/05/21	0.5	40.05	20	39.60	40.30	-19.5	2,995	-0.65%
2020/05/13	5	39.20	0	0.00	39.20	5	2,922	0.17%
2020/05/11	0	0.00	1	40.35	40.20	-1	2,917	-0.03%
2020/05/06	1	40.35	0	0.00	40.10	1	2,953	0.03%
2020/05/05	2	41.45	0	0.00	41.25	2	2,976	0.07%
2020/04/29	0.5	40.75	2	41.00	41.00	-1.5	2,778	-0.05%
2020/04/27	0	0.00	1	39.80	40.10	-1	2,862	-0.03%
2020/04/24	2	38.95	0	0.00	39.05	2	2,863	0.07%
2020/04/21	1	39.60	0.5	44.60	38.75	0.5	2,986	0.02%
2020/04/20	0	0.00	20	40.55	40.55	-20	3,034	-0.66%
2020/04/16	1	41.50	1	40.80	40.80	0	3,066	0.00%
2020/04/15	0	0.00	10	41.50	41.20	-10	3,053	-0.33%
2020/04/13	1	42.20	1	41.15	41.15	0	3,026	0.00%
2020/04/10	32	42.00	4	40.86	42.30	28	3,034	0.92%
2020/04/08	21	39.29	0	0.00	39.00	21	2,906	0.72%
2020/04/07	2	38.45	1	38.30	38.30	1	2,920	0.03%
2020/03/31	1	39.25	1	39.30	39.30	0	2,803	0.00%
2020/03/30	1	38.40	1	38.50	39.60	0	2,560	0.00%
2020/03/24	0	0.00	1	38.40	38.25	-1	2,570	-0.04%
2020/03/23	0.5	38.00	1	38.00	38.30	-0.5	2,550	-0.02%
2020/03/20	1.5	39.10	2	39.35	39.45	-0.5	2,556	-0.02%
2020/03/19	1.5	37.25	1	37.95	37.65	0.5	2,552	0.02%
2020/03/18	1.5	40.15	2	40.53	40.65	-0.5	2,502	-0.02%
2020/03/17	0.5	39.25	0	0.00	39.55	0.5	2,452	0.02%
2020/03/16	1	38.50	0	0.00	40.65	1	2,417	0.04%
2020/03/12	4	38.38	0	0.00	37.60	4	2,211	0.18%
2020/03/02	0	0.00	1	41.50	43.05	-1	2,273	-0.04%
2020/02/27	0	0.00	1	43.30	42.85	-1	2,271	-0.04%
2020/02/25	1.5	43.98	0	0.00	44.50	1.5	2,389	0.06%
2020/02/20	0	0.00	1	45.45	45.40	-1	2,406	-0.04%
2020/02/19	2	45.30	0	0.00	45.00	2	2,684	0.07%
2020/02/13	0	0.00	3	45.70	45.40	-3	2,841	-0.11%
2020/02/11	1	44.15	0	0.00	44.00	1	2,867	0.03%
2020/02/06	2	46.83	0	0.00	46.75	2	2,967	0.07%
2020/02/03	0	0.00	1	47.15	47.40	-1	3,062	-0.03%
2020/01/31	0	0.00	1	48.75	48.60	-1	3,053	-0.03%
2020/01/30	1.5	48.25	1	48.30	49.05	0.5	3,084	0.02%
2020/01/15	0.5	52.10	0	0.00	52.50	0.5	3,162	0.02%
2020/01/14	0	0.00	2	52.40	52.20	-2	3,195	-0.06%
2020/01/10	0	0.00	2	48.50	49.90	-2	3,335	-0.06%
2020/01/08	2	48.00	1	47.60	47.15	1	3,783	0.03%
2020/01/07	0.5	48.20	0	0.00	48.45	0.5	3,889	0.01%
2020/01/03	0	0.00	2	48.50	48.60	-2	4,093	-0.05%
2020/01/02	2	48.00	0	0.00	48.30	2	4,190	0.05%
2019/12/31	3	47.98	4	48.49	48.30	-1	4,273	-0.02%
2019/12/30	0	0.00	4	48.15	48.70	-4	4,268	-0.09%
2019/12/24	1	46.20	0	0.00	46.20	1	4,356	0.02%
2019/12/23	2	47.40	5	46.98	45.40	-3	4,387	-0.07%
2019/12/16	0	0.00	2	47.95	48.50	-2	4,436	-0.05%
2019/12/13	2	47.55	0	0.00	47.65	2	4,439	0.05%
2019/12/12	5	48.24	0	0.00	47.85	5	4,454	0.11%
2019/12/11	2	49.00	0	0.00	48.90	2	4,447	0.04%
2019/12/10	2	49.00	2	49.60	49.60	0	4,439	0.00%
2019/12/09	0.5	49.10	0	0.00	49.35	0.5	4,469	0.01%
2019/12/06	0	0.00	1	50.10	49.65	-1	4,476	-0.02%
2019/12/05	2	49.00	2	49.40	49.40	0	4,419	0.00%
2019/12/04	0	0.00	2	49.60	49.20	-2	4,415	-0.05%
2019/12/03	0	0.00	6	48.78	48.60	-6	4,416	-0.14%
2019/12/02	7	48.30	2	49.00	48.05	5	4,530	0.11%
2019/11/29	6	48.78	2	49.60	48.20	4	4,475	0.09%
2019/11/28	1	49.70	0	0.00	49.05	1	4,424	0.02%
2019/11/26	1	50.00	3	50.23	49.90	-2	4,421	-0.05%
2019/11/25	2	50.00	5	49.03	50.30	-3	4,381	-0.07%
2019/11/22	1	50.30	6	52.12	49.55	-5	4,294	-0.12%
2019/11/21	0.5	52.40	0	0.00	52.80	0.5	4,246	0.01%
2019/11/20	0.2	51.80	4	52.20	52.10	-3.8	4,239	-0.09%
2019/11/19	1	51.80	5	52.42	52.70	-4	4,233	-0.09%
2019/11/18	5	53.14	0	0.00	52.00	5	4,240	0.12%
2019/11/15	0	0.00	4	52.20	52.40	-4	4,237	-0.09%
2019/11/13	0	0.00	6	52.02	51.80	-6	4,206	-0.14%
2019/11/12	6	53.58	17	52.65	52.50	-11	4,144	-0.27%
2019/11/11	4.5	53.56	1	53.50	53.00	3.5	4,099	0.09%
2019/11/08	2.5	54.66	2	54.75	55.20	0.5	4,078	0.01%
2019/11/07	1.5	54.70	4	53.83	55.10	-2.5	4,107	-0.06%
2019/11/06	4.4	56.43	3	56.83	56.10	1.4	4,028	0.04%
2019/11/05	2.5	56.64	2	56.70	56.40	0.5	3,990	0.01%
2019/11/04	3	56.70	1	56.10	56.10	2	3,953	0.05%
2019/11/01	0	0.00	1	56.00	56.00	-1	3,855	-0.03%
2019/10/31	0.3	55.30	1	55.80	55.60	-0.7	3,850	-0.02%
2019/10/30	3.5	55.66	0	0.00	55.60	3.5	3,832	0.09%
2019/10/29	1	57.30	0	0.00	55.70	1	3,798	0.03%
2019/10/28	8	56.20	7	56.46	56.30	1	3,752	0.03%
2019/10/25	13	57.74	11	58.75	56.80	2	3,657	0.05%
2019/10/24	0	0.00	2	58.10	58.20	-2	3,586	-0.06%
2019/10/23	11.5	56.40	11	57.04	57.10	0.5	3,498	0.01%
2019/10/22	18	56.93	47	57.53	56.90	-29	3,451	-0.84%
2019/10/21	25	57.48	40	57.09	57.80	-15	3,365	-0.45%
2019/10/18	46	55.34	25	54.74	55.40	21	3,214	0.65%
2019/10/17	33	55.83	21	57.66	54.80	12	3,098	0.39%
2019/10/16	6	56.70	27	57.19	57.70	-21	2,849	-0.74%
2019/10/15	20.5	54.01	5	53.80	54.60	15.5	2,615	0.59%
2019/10/14	21.5	53.31	0	0.00	53.30	21.5	2,502	0.86%
2019/10/09	1	50.40	0	0.00	51.20	1	2,322	0.04%
2019/10/08	0	0.00	1	49.95	50.20	-1	2,245	-0.04%
2019/10/07	0	0.00	4	47.93	49.25	-4	2,137	-0.19%
2019/10/04	0	0.00	2	46.80	46.80	-2	2,084	-0.10%
2019/10/01	0	0.00	15	45.40	44.80	-15	2,011	-0.75%
2019/09/27	2	45.30	15	45.35	45.15	-13	1,997	-0.65%
2019/09/25	1	45.05	2	45.25	45.10	-1	1,912	-0.05%
2019/09/23	2	43.00	0	0.00	42.95	2	1,830	0.11%
2019/09/20	1	42.40	10	42.45	42.75	-9	1,827	-0.49%
2019/09/19	20	42.33	0	0.00	42.10	20	1,801	1.11%
2019/09/18	20	43.10	0	0.00	42.80	20	1,785	1.12%
2019/09/17	1	42.55	0	0.00	42.55	1	1,763	0.06%
2019/09/16	0	0.00	1	42.05	41.95	-1	1,731	-0.06%
2019/09/11	2	41.63	2	41.50	41.60	0	1,704	0.00%
2019/09/10	0.5	40.60	1	40.50	40.80	-0.5	1,670	-0.03%
2019/09/09	3.5	39.90	0	0.00	40.70	3.5	1,656	0.21%
2019/09/05	0	0.00	3	40.22	40.35	-3	1,633	-0.18%
2019/09/04	2.5	40.08	8	40.18	40.20	-5.5	1,601	-0.34%
2019/08/30	0.5	38.10	0	0.00	38.30	0.5	1,479	0.03%
2019/08/23	5	37.55	0	0.00	37.20	5	1,494	0.33%
2019/08/20	2	39.15	2	38.40	37.65	0	1,472	0.00%
2019/08/12	0	0.00	8	39.06	39.75	-8	1,202	-0.67%
2019/08/08	1	38.00	0	0.00	38.10	1	1,160	0.09%
2019/08/07	0	0.00	1	36.95	36.60	-1	1,137	-0.09%
2019/08/06	0	0.00	1	36.40	36.40	-1	1,160	-0.09%
2019/08/05	1.5	37.27	0	0.00	37.00	1.5	1,180	0.13%
2019/07/31	0.5	37.15	1	37.50	37.40	-0.5	1,189	-0.04%
2019/07/29	0.5	37.70	5	38.00	37.95	-4.5	1,242	-0.36%
2019/07/26	0.5	37.45	0	0.00	37.70	0.5	1,251	0.04%
2019/07/23	0	0.00	0.2	37.45	37.60	-0.2	1,330	-0.01%
2019/07/18	1	37.95	1	37.70	37.70	0	1,415	0.00%
2019/07/17	0.5	37.10	0	0.00	37.30	0.5	1,416	0.04%
2019/07/12	0.5	37.45	0	0.00	37.70	0.5	1,484	0.03%
2019/07/10	0	0.00	11	37.76	37.55	-11	1,501	-0.73%
2019/07/09	10.5	37.20	15	37.37	37.40	-4.5	1,466	-0.31%
2019/06/21	2	34.95	2	34.95	34.95	0	1,556	0.00%
2019/06/13	0	0.00	2	35.20	35.20	-2	1,717	-0.12%
2019/06/11	0	0.00	1	35.30	35.05	-1	1,827	-0.05%
2019/06/05	0	0.00	1	34.85	34.90	-1	1,956	-0.05%
2019/05/31	0.5	35.30	3	35.35	35.50	-2.5	1,985	-0.13%
2019/05/28	0	0.00	1	35.50	35.25	-1	2,055	-0.05%
2019/05/27	0	0.00	4	35.50	35.40	-4	2,047	-0.20%
2019/05/23	6	35.13	1	34.95	34.95	5	2,068	0.24%
2019/05/14	1	33.65	1	33.60	33.60	0	2,480	0.00%
2019/05/02	1	35.85	2	35.60	35.85	-1	2,271	-0.04%
2019/04/30	1	35.50	0	0.00	35.40	1	2,250	0.04%
2019/04/26	0	0.00	4	34.93	35.30	-4	2,166	-0.18%
2019/04/25	0	0.00	2	34.50	34.55	-2	2,126	-0.09%
2019/04/23	2	33.60	0	0.00	33.60	2	2,094	0.10%
2019/04/19	0	0.00	1	32.65	32.60	-1	1,982	-0.05%
2019/04/17	0.5	32.85	1	33.05	33.05	-0.5	1,980	-0.03%
2019/04/11	2	32.20	0	0.00	32.75	2	1,944	0.10%
2019/04/10	0.5	32.55	2	32.75	32.75	-1.5	2,006	-0.07%
2019/04/09	0	0.00	3	32.25	32.25	-3	1,969	-0.15%
2019/04/01	1	30.90	0	0.00	30.70	1	1,860	0.05%
2019/03/25	0	0.00	2	31.30	31.30	-2	1,791	-0.11%
2019/03/22	0.1	30.80	1	31.05	30.95	-0.9	1,744	-0.05%
2019/03/21	0.5	30.65	0	0.00	30.85	0.5	1,727	0.03%
2019/03/19	0	0.00	1	30.60	30.40	-1	1,635	-0.06%
2019/03/15	0.5	30.85	0	0.00	31.05	0.5	1,568	0.03%
2019/03/14	20	31.50	20	30.92	31.00	0	1,539	0.00%
2019/03/11	1	30.20	0	0.00	30.20	1	1,315	0.08%
2019/03/04	0	0.00	40	28.14	29.30	-40	1,178	-3.39%
2019/02/25	20	28.03	0	0.00	28.00	20	1,089	1.84%
2019/02/22	0	0.00	1	27.75	27.85	-1	1,082	-0.09%
2019/02/21	0.5	28.00	0	0.00	28.20	0.5	1,046	0.05%
2019/02/18	12	26.83	22	26.93	26.65	-10	917	-1.09%
2019/02/13	0	0.00	10	26.70	26.75	-10	530	-1.88%
2019/02/12	0	0.00	11	26.75	26.80	-11	537	-2.04%
2019/02/11	0	0.00	10	26.70	26.55	-10	533	-1.87%
2019/01/30	0.5	26.15	0	0.00	26.35	0.5	524	0.10%
2019/01/15	0	0.00	21	26.12	26.60	-21	856	-2.45%
2019/01/11	0	0.00	10	26.25	25.90	-10	866	-1.15%
2019/01/10	0	0.00	10	26.30	25.95	-10	863	-1.16%
2019/01/07	0	0.00	1	25.80	25.70	-1	912	-0.11%
2019/01/04	13.1	25.40	0	0.00	25.65	13.1	915	1.43%
2019/01/02	10	26.20	0	0.00	25.95	10	929	1.08%
2018/12/27	1	25.95	0	0.00	25.80	1	847	0.12%
2018/12/25	1	26.00	0	0.00	25.90	1	854	0.12%
2018/12/24	1	26.25	0	0.00	26.20	1	853	0.12%
2018/12/11	7	25.80	0	0.00	26.05	7	866	0.81%
2018/12/10	10	25.80	0	0.00	25.80	10	872	1.15%
2018/12/06	10	25.85	0	0.00	25.70	10	879	1.14%
2018/12/05	20	26.23	0	0.00	26.20	20	869	2.30%
2018/12/04	0	0.00	1	26.60	26.60	-1	873	-0.11%
2018/11/30	17	26.70	0	0.00	26.55	17	874	1.94%
2018/11/27	0	0.00	10	26.45	26.40	-10	873	-1.14%
2018/11/26	0	0.00	17	26.31	26.20	-17	872	-1.95%
2018/11/23	0	0.00	10	26.40	26.15	-10	869	-1.15%
2018/11/22	0	0.00	58	26.49	26.35	-58	863	-6.72%
2018/11/19	0	0.00	10	27.20	26.80	-10	851	-1.17%
2018/11/13	14	26.30	0	0.00	27.00	14	835	1.68%
2018/11/12	4	26.40	0	0.00	26.50	4	834	0.48%
2018/11/02	0	0.00	1	27.65	27.15	-1	802	-0.12%
2018/11/01	10	26.60	1	26.65	26.90	9	733	1.23%
2018/10/31	11.5	26.74	3	26.75	27.00	8.5	709	1.20%
2018/10/26	15	25.43	1	25.40	25.35	14	607	2.30%
2018/10/25	10.6	25.02	0	0.00	25.65	10.6	603	1.76%
2018/10/24	45	25.77	20	25.95	25.50	25	578	4.32%
2018/10/23	23	24.30	0	0.00	25.00	23	525	4.38%
2018/10/22	7	24.80	0	0.00	24.80	7	507	1.38%
2018/10/19	0.2	24.80	0	0.00	24.95	0.2	504	0.03%
2018/10/16	0.1	24.60	0	0.00	24.70	0.1	506	0.01%
2018/10/09	0	0.00	0.4	24.70	24.50	-0.4	764	-0.05%
2018/09/25	1	25.55	0	0.00	25.30	1	735	0.14%
2018/09/10	0.1	24.60	0	0.00	24.70	0.1	841	0.01%
2018/09/07	0	0.00	0.1	25.15	24.95	-0.1	889	-0.01%
2018/09/04	3	24.95	0	0.00	25.40	3	908	0.33%
2018/09/03	0	24.90	0	0.00	25.00	0	914	0.00%
2018/08/30	0.5	24.70	0	0.00	24.80	0.5	932	0.05%
2018/08/21	1	24.65	0.1	24.70	24.50	0.9	1,030	0.08%
2018/08/17	1	24.80	0	0.00	24.70	1	1,030	0.10%
2018/08/13	0.5	24.85	0	0.00	25.00	0.5	1,033	0.05%
2018/08/06	0	0.00	1	25.15	25.00	-1	1,027	-0.10%
2018/07/19	1	26.30	0	0.00	25.65	1	967	0.10%
2018/07/16	0	0.00	0.5	26.00	25.60	-0.5	666	-0.08%
2018/07/09	0	0.00	2	25.70	25.70	-2	669	-0.30%
2018/07/05	0	0.00	0.1	25.75	25.50	-0.1	672	-0.01%
2018/07/03	2	26.30	1	26.15	25.50	1	671	0.15%
2018/06/29	1	26.05	0	0.00	26.85	1	653	0.15%
2018/06/19	0	0.00	1	26.75	26.65	-1	551	-0.18%
2018/06/15	1.2	27.00	0	0.00	27.25	1.2	546	0.22%
2018/06/01	0	0.00	1	26.10	26.10	-1	395	-0.25%
2018/05/31	0.5	26.05	1	26.20	26.25	-0.5	389	-0.13%
2018/05/30	1.5	25.30	2	25.08	25.80	-0.5	365	-0.14%
2018/05/29	1.5	24.10	0	0.00	24.70	1.5	358	0.42%
2018/05/25	0.5	24.50	0	0.00	24.60	0.5	360	0.14%
2018/05/22	0	0.00	1	24.85	24.85	-1	356	-0.28%
2018/05/21	0.5	24.65	0	0.00	24.80	0.5	364	0.14%
2018/05/18	0.5	24.90	0	0.00	25.00	0.5	356	0.14%
2018/05/16	0	0.00	1	25.00	24.95	-1	352	-0.28%
2018/05/15	0.5	24.80	0	0.00	24.90	0.5	357	0.14%
2018/04/30	0.5	24.85	0	0.00	25.00	0.5	367	0.14%
2018/04/26	0.1	24.90	0	0.00	25.00	0.1	370	0.02%
2018/04/20	0	0.00	1	25.40	25.30	-1	362	-0.28%
2018/03/21	1	26.10	0	0.00	26.30	1	618	0.16%
2018/03/09	0	0.00	1	26.20	26.20	-1	613	-0.16%
2018/03/08	0.5	25.90	0	0.00	26.05	0.5	613	0.08%
2018/03/07	0	0.00	0.8	25.90	26.05	-0.8	610	-0.13%
2018/02/27	0.8	26.60	0	0.00	26.85	0.8	606	0.13%
2018/02/06	0	0.00	1	26.25	26.10	-1	600	-0.17%
2018/01/17	0	0.00	1	27.60	27.80	-1	594	-0.17%
2018/01/15	0	0.00	1	27.80	27.80	-1	636	-0.16%
2018/01/12	0.5	27.60	0	0.00	27.75	0.5	682	0.07%
2018/01/10	0.2	27.70	0	0.00	27.85	0.2	666	0.04%
2018/01/09	1	27.65	0	0.00	28.10	1	631	0.16%
2018/01/08	1	27.25	1	26.95	26.95	0	471	0.00%
2018/01/03	1	26.80	1	26.95	26.65	0	457	0.00%