南港 (2101)-富邦-南屯券商分點個股進出

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
50.00
漲跌
▲2.50
漲幅
+5.26%
成交量
49,392張
產業
上市橡膠類股
233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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/19	508	49.02	257	49.20	50.00	251	4,962	5.06%	大買/大賣/鉅額交易
2024/04/18	115	45.97	17	46.04	47.50	98	4,215	2.32%	大買/
2024/04/17	325	46.88	62	46.56	46.15	263	3,963	6.64%	大買/鉅額交易
2024/04/16	62	45.74	511.2	45.88	46.20	-449.2	3,663	-12.26%	大賣/鉅額交易
2024/04/15	166.5	47.25	235	47.36	47.35	-68.5	3,450	-1.99%	大買/大賣/
2024/04/12	637.5	45.54	171	45.44	46.70	466.5	3,189	14.63%	大買/大賣/鉅額交易
2024/04/11	52	42.63	50	42.51	42.65	2	2,934	0.07%
2024/04/10	76	42.01	12	42.43	42.00	64	2,991	2.14%
2024/04/09	140	41.87	0	0.00	41.95	140	2,979	4.70%	大買/鉅額交易
2024/04/03	1	40.60	0	0.00	40.60	1	2,896	0.03%
2024/04/01	16	40.46	0	0.00	40.35	16	3,091	0.52%
2024/03/28	13.1	40.18	2	39.90	40.30	11.1	3,138	0.35%
2024/03/27	2	39.65	11.6	39.54	39.60	-9.6	3,102	-0.31%
2024/03/26	3.1	39.02	0	0.00	39.05	3.1	3,091	0.10%
2024/03/25	6	39.50	2	39.60	39.50	4	3,104	0.13%
2024/03/22	7	38.80	0	0.00	39.00	7	3,107	0.23%
2024/03/20	2	38.88	1	38.90	38.70	1	3,156	0.03%
2024/03/19	4	38.98	0	0.00	38.85	4	3,147	0.13%
2024/03/18	22	38.79	0	0.00	38.75	22	3,121	0.70%
2024/03/15	18	39.02	0	0.00	38.85	18	3,096	0.58%
2024/03/14	14	39.59	0	0.00	39.30	14	3,063	0.46%
2024/03/13	14	39.93	0	0.00	39.85	14	3,028	0.46%
2024/03/12	1	40.70	0	0.00	40.50	1	3,013	0.03%
2024/03/11	7	40.65	8	40.76	40.80	-1	2,997	-0.03%
2024/03/08	1	40.35	0	0.00	40.30	1	2,981	0.03%
2024/03/07	0	0.00	1	41.20	41.40	-1	2,952	-0.03%
2024/03/06	4.8	39.56	5	39.50	39.50	-0.3	2,877	-0.01%
2024/03/05	15	39.46	11.5	39.48	39.50	3.5	2,867	0.12%
2024/03/04	5.5	39.65	2	40.00	39.55	3.5	2,891	0.12%
2024/03/01	7	39.34	0	0.00	39.70	7	2,871	0.24%
2024/02/29	7	39.78	0	0.00	39.35	7	2,869	0.24%
2024/02/27	14	39.67	0	0.00	39.55	14	2,835	0.49%
2024/02/26	49	39.74	0	0.00	39.70	49	2,799	1.75%
2024/02/23	190	40.91	0	0.00	40.35	190	2,723	6.98%	大買/鉅額交易
2024/02/22	56	41.79	0	0.00	41.70	56	2,650	2.11%
2024/02/21	66	41.92	0	0.00	41.95	66	2,630	2.51%
2024/02/20	41	42.07	0	0.00	42.10	41	2,605	1.57%
2024/02/19	1	42.65	34	42.57	42.60	-33	2,573	-1.28%
2024/02/16	0	0.00	2	42.13	42.20	-2	2,555	-0.08%
2024/02/05	20	41.43	19	41.50	41.50	1	2,510	0.04%
2024/02/02	130	41.48	10	41.50	41.50	120	2,492	4.81%	大買/鉅額交易
2024/02/01	37	41.53	0	0.00	41.75	37	2,474	1.50%
2024/01/30	0	0.00	8	42.25	42.25	-8	2,430	-0.33%
2024/01/29	21	42.30	28	42.62	42.40	-7	2,420	-0.29%
2024/01/25	1	42.00	19	42.55	42.25	-18	2,398	-0.75%
2024/01/24	38	42.44	91	42.39	42.45	-53	2,364	-2.24%
2024/01/23	35	41.14	0	0.00	41.30	35	2,307	1.52%
2024/01/19	58	41.26	0	0.00	41.50	58	2,257	2.57%
2024/01/18	49	41.20	0	0.00	41.15	49	2,232	2.19%
2024/01/17	38	41.86	0	0.00	41.50	38	2,210	1.72%
2024/01/16	33	42.18	0	0.00	42.15	33	2,152	1.53%
2024/01/15	2	43.45	0	0.00	43.35	2	2,055	0.10%
2024/01/12	26	43.35	0	0.00	42.75	26	2,006	1.30%
2024/01/11	52	43.17	35	43.51	43.50	17	1,950	0.87%
2024/01/10	10	43.26	92	43.93	43.00	-82	1,908	-4.30%
2024/01/09	0	0.00	120	45.07	45.05	-120	1,763	-6.80%	大賣/鉅額交易
2024/01/08	10	45.65	38	45.62	45.45	-28	1,696	-1.65%
2024/01/05	6	45.68	117	45.23	45.55	-111	1,645	-6.74%	大賣/鉅額交易
2024/01/04	328	44.58	202	44.52	44.85	126	1,501	8.39%	大買/大賣/鉅額交易
2024/01/03	76	42.92	22	42.77	42.80	54	1,349	4.00%
2023/12/29	0	0.00	13	42.75	42.00	-13	1,257	-1.03%
2023/12/28	99	42.49	248	42.07	42.65	-149	1,184	-12.58%	大賣/鉅額交易
2023/12/27	117	41.48	196	41.43	41.65	-79	1,079	-7.32%	大買/大賣/
2023/12/26	50	40.00	26	40.10	40.50	24	930	2.58%
2023/12/25	0	0.00	1	39.70	39.50	-1	840	-0.12%
2023/12/22	0	0.00	59	39.56	39.55	-59	810	-7.28%
2023/12/20	0	0.00	68	39.45	39.50	-68	776	-8.76%
2023/12/19	0	0.00	15	39.55	39.55	-15	735	-2.04%
2023/12/18	85	39.61	20	39.45	39.45	65	667	9.73%
2023/12/15	0	0.00	19	39.04	39.10	-19	596	-3.19%
2023/12/12	61	38.63	0	0.00	38.50	61	587	10.39%
2023/12/08	9	38.93	0	0.00	38.90	9	584	1.54%
2023/12/07	50	39.32	0	0.00	39.15	50	580	8.62%
2023/12/06	24	39.15	0	0.00	39.20	24	549	4.37%
2023/12/05	26	39.00	0	0.00	39.10	26	541	4.80%
2023/12/04	0	0.00	1	38.95	38.90	-1	551	-0.18%
2023/12/01	12	38.80	2	38.95	38.80	10	569	1.76%
2023/11/30	20	38.84	0	0.00	38.85	20	590	3.39%
2023/11/29	0	0.00	6	39.20	38.80	-6	589	-1.02%
2023/11/28	7	39.00	0	0.00	39.10	7	572	1.22%
2023/11/10	0	0.00	3	37.30	37.30	-3	627	-0.48%
2023/11/09	0	0.00	3	37.35	37.55	-3	638	-0.47%
2023/11/03	2	36.60	10	36.80	36.80	-8	648	-1.23%
2023/11/02	1	36.85	0	0.00	36.75	1	649	0.15%
2023/11/01	3	36.60	0	0.00	36.60	3	648	0.46%
2023/10/31	12	36.50	0	0.00	36.60	12	662	1.81%
2023/10/30	1	37.00	1	36.85	36.80	0	664	0.00%
2023/10/27	12	36.90	0	0.00	37.00	12	665	1.80%
2023/10/23	1	36.65	0	0.00	36.65	1	675	0.15%
2023/10/19	5	37.45	0	0.00	37.05	5	676	0.74%
2023/10/18	28	37.83	0	0.00	37.60	28	665	4.21%
2023/10/17	11	38.00	0	0.00	38.00	11	663	1.66%
2023/10/13	2	37.93	0	0.00	37.90	2	674	0.30%
2023/10/12	58	38.49	0	0.00	38.50	58	668	8.68%
2023/10/11	11	38.44	0	0.00	38.50	11	666	1.65%
2023/09/27	0	0.00	11	38.00	38.00	-11	706	-1.56%
2023/09/26	0	0.00	14	38.18	38.00	-14	720	-1.94%
2023/09/25	0	0.00	2	38.00	38.00	-2	724	-0.28%
2023/09/22	0	0.00	1	38.05	38.05	-1	725	-0.14%
2023/09/20	10	38.40	28	38.52	38.30	-18	734	-2.45%
2023/09/19	12.3	38.55	43	38.52	38.45	-30.7	740	-4.15%
2023/09/18	0	0.00	36	38.42	38.45	-36	756	-4.76%
2023/09/14	0	0.00	10	38.40	38.60	-10	781	-1.28%
2023/09/12	19	37.87	3	37.80	37.80	16	911	1.76%
2023/09/11	30	37.92	0	0.00	37.80	30	983	3.05%
2023/09/08	1	37.85	0	0.00	37.85	1	988	0.10%
2023/09/07	31	38.27	0	0.00	37.90	31	995	3.11%
2023/09/06	55	38.87	1	39.35	38.40	54	1,012	5.33%
2023/09/05	92	39.38	0	0.00	39.50	92	988	9.31%
2023/09/04	8	39.04	33	39.02	39.00	-25	967	-2.58%
2023/09/01	1	39.25	8	38.97	38.95	-7	962	-0.73%
2023/08/31	20	39.00	21	39.49	39.00	-1	944	-0.11%
2023/08/30	0	0.00	1	38.95	38.80	-1	905	-0.11%
2023/08/29	10	38.60	0	0.00	38.60	10	900	1.11%
2023/08/28	11	38.65	0	0.00	38.55	11	895	1.23%
2023/08/25	0	0.00	24	38.58	38.35	-24	893	-2.69%
2023/08/24	0	0.00	24	38.45	38.40	-24	903	-2.66%
2023/08/23	1	38.45	0	0.00	38.45	1	911	0.11%
2023/08/21	61	38.67	0	0.00	38.55	61	942	6.47%
2023/08/18	0.5	38.10	10	38.25	38.25	-9.5	927	-1.03%
2023/08/17	1	38.05	0	0.00	38.05	1	931	0.11%
2023/08/15	30	38.59	1	38.40	38.60	29	930	3.12%
2023/08/14	1	37.95	11	38.12	38.10	-10	926	-1.08%
2023/08/11	0	0.00	13	37.99	37.90	-13	936	-1.39%
2023/08/10	2	37.88	62	37.87	37.75	-60	957	-6.27%
2023/08/09	0	0.00	17	38.35	38.15	-17	957	-1.78%
2023/08/08	0	0.00	2	38.50	38.45	-2	958	-0.21%
2023/08/07	0	0.00	10	38.20	38.35	-10	953	-1.05%
2023/08/04	4	37.89	251	37.70	38.05	-247	950	-26.00%	大賣/鉅額交易
2023/08/02	20	38.22	10	38.50	38.15	10	941	1.06%
2023/08/01	8	38.12	13	38.35	38.25	-5	935	-0.53%
2023/07/31	3	38.37	13	38.50	37.95	-10	936	-1.07%
2023/07/27	38	38.59	0	0.00	38.55	38	940	4.04%
2023/07/26	73	38.55	13	38.52	38.45	60	938	6.40%
2023/07/25	0	0.00	35	37.98	37.90	-35	928	-3.77%
2023/07/24	3	37.60	25	37.72	37.90	-22	933	-2.36%
2023/07/21	0	0.00	2	38.20	37.80	-2	929	-0.22%
2023/07/20	0	0.00	41	38.20	38.20	-41	940	-4.36%
2023/07/18	0	0.00	62	37.69	37.85	-62	971	-6.38%
2023/07/17	10	37.65	16	37.89	37.80	-6	979	-0.61%
2023/07/14	69	37.75	0	0.00	37.90	69	985	7.00%
2023/07/13	13	37.84	60	37.71	37.75	-47	988	-4.75%
2023/07/12	2	38.10	0	0.00	38.05	2	972	0.21%
2023/07/10	0	0.00	42	38.66	38.20	-42	981	-4.28%
2023/07/07	1	38.25	34	38.38	38.35	-33	992	-3.32%
2023/07/06	6	38.62	0	0.00	38.40	6	1,004	0.60%
2023/07/05	2	38.63	0	0.00	38.65	2	1,030	0.19%
2023/07/04	0	0.00	18	38.97	38.70	-18	1,077	-1.67%
2023/07/03	0	0.00	21	39.26	39.25	-21	1,096	-1.92%
2023/06/30	0	0.00	11	39.40	39.40	-11	1,096	-1.00%
2023/06/29	6	39.38	10	39.40	39.40	-4	1,100	-0.36%
2023/06/28	1	39.35	37	39.40	39.40	-36	1,095	-3.29%
2023/06/27	1	39.50	10	39.35	39.35	-9	1,093	-0.82%
2023/06/26	4	39.90	1	39.90	39.60	3	1,084	0.28%
2023/06/21	22	40.45	0	0.00	40.55	22	1,071	2.05%
2023/06/20	256	40.70	0	0.00	40.80	256	1,063	24.07%	大買/鉅額交易
2023/06/19	150	40.88	10	41.40	40.85	140	1,103	12.69%	大買/鉅額交易
2023/06/16	15	42.07	46	42.39	41.35	-31	1,090	-2.84%
2023/06/15	63	40.94	3	40.90	41.40	60	990	6.06%
2023/06/14	0	0.00	6	39.90	39.90	-6	920	-0.65%
2023/06/13	0	0.00	10	39.90	39.85	-10	915	-1.09%
2023/06/12	202	39.78	0	0.00	39.90	202	904	22.34%	大買/鉅額交易
2023/06/09	10	38.75	0	0.00	38.95	10	872	1.15%
2023/06/08	12	39.10	50	38.94	38.95	-38	877	-4.33%
2023/06/07	55	39.05	0	0.00	39.10	55	882	6.24%
2023/06/05	0	0.00	1	38.75	38.90	-1	886	-0.11%
2023/06/02	0	0.00	10	38.80	38.80	-10	887	-1.13%
2023/06/01	0	0.00	10	38.25	38.30	-10	885	-1.13%
2023/05/31	1	38.30	20	38.35	38.35	-19	881	-2.16%
2023/05/30	1	38.35	40	38.50	38.50	-39	881	-4.42%
2023/05/29	1	38.65	5	38.85	38.80	-4	872	-0.46%
2023/05/26	0	0.00	38	38.78	38.95	-38	875	-4.34%
2023/05/25	0	0.00	24	39.04	39.35	-24	866	-2.77%
2023/05/23	0	0.00	1	39.40	39.55	-1	883	-0.11%
2023/05/22	0	0.00	20	39.24	39.35	-20	892	-2.24%
2023/05/19	0	0.00	36	39.22	39.30	-36	882	-4.08%
2023/05/18	0	0.00	2	39.45	39.50	-2	885	-0.23%
2023/05/15	0	0.00	112	38.47	38.65	-112	906	-12.36%	大賣/鉅額交易
2023/05/12	3	38.52	31	38.60	38.70	-28	997	-2.81%
2023/05/11	3	38.52	31	38.60	38.65	-28	1,004	-2.79%
2023/05/10	0	0.00	38	38.78	38.90	-38	1,004	-3.78%
2023/05/09	1	38.65	37	38.70	38.95	-36	1,006	-3.58%
2023/05/08	0.8	39.00	65	39.23	39.20	-64.2	1,006	-6.38%
2023/05/05	0	0.00	23	39.31	39.25	-23	1,012	-2.27%
2023/05/04	20	38.93	25	39.30	39.35	-5	1,011	-0.49%
2023/05/03	0	0.00	20	38.59	38.80	-20	1,006	-1.99%
2023/04/27	0	0.00	55	38.33	38.45	-55	1,018	-5.40%
2023/04/26	1	38.10	73	38.23	38.30	-72	1,010	-7.12%
2023/04/25	0	0.00	61	38.25	38.35	-61	1,009	-6.04%
2023/04/24	4	38.58	19	38.58	38.45	-15	992	-1.51%
2023/04/21	0	0.00	107	38.29	38.40	-107	959	-11.15%	大賣/鉅額交易
2023/04/20	0	0.00	93	38.40	38.40	-93	953	-9.76%
2023/04/19	5	38.90	165	39.15	38.95	-160	943	-16.95%	大賣/鉅額交易
2023/04/18	1	39.60	214	39.41	39.40	-213	930	-22.89%	大賣/鉅額交易
2023/04/17	4	39.89	72	39.55	39.85	-68	932	-7.29%
2023/04/14	0	0.00	105	39.85	39.90	-105	933	-11.25%	大賣/鉅額交易
2023/04/13	3	39.72	0	0.00	39.75	3	929	0.32%
2023/04/12	73	39.99	0	0.00	39.95	73	926	7.88%
2023/04/11	76	40.63	0	0.00	40.55	76	911	8.34%
2023/04/10	170	41.22	0	0.00	40.90	170	894	19.01%	大買/鉅額交易
2023/04/07	52	41.28	20	40.50	40.95	32	856	3.73%
2023/04/06	9	39.29	12	39.96	40.00	-3	803	-0.37%
2023/03/31	2	39.05	5	38.85	39.00	-3	770	-0.39%
2023/03/30	7	38.80	0	0.00	38.80	7	767	0.91%
2023/03/29	16	38.85	0	0.00	38.85	16	769	2.08%
2023/03/28	0	0.00	1	38.95	38.85	-1	771	-0.13%
2023/03/27	7	39.06	0	0.00	39.00	7	764	0.92%
2023/03/24	8	38.95	0	0.00	38.95	8	763	1.05%
2023/03/23	24	38.83	0	0.00	38.85	24	761	3.15%
2023/03/22	123	39.00	1	38.75	38.75	122	752	16.21%	大買/鉅額交易
2023/03/21	20	37.61	0	0.00	37.90	20	701	2.85%
2023/03/20	36	36.86	0	0.00	37.05	36	682	5.27%
2023/03/17	48	36.68	0	0.00	36.60	48	675	7.11%
2023/03/16	24	36.36	30	36.65	36.60	-6	675	-0.89%
2023/03/15	29	36.62	0	0.00	36.55	29	678	4.27%
2023/03/14	41	36.46	0	0.00	36.50	41	680	6.03%
2023/03/13	45	36.56	1	36.30	36.55	44	690	6.37%
2023/03/10	0	0.00	16	36.84	36.90	-16	680	-2.35%
2023/03/09	5	37.00	40	37.07	37.05	-35	679	-5.15%
2023/03/08	0	0.00	18	36.88	37.40	-18	678	-2.65%
2023/03/07	2	36.65	28	36.84	36.70	-26	671	-3.87%
2023/03/06	1.1	37.05	10	37.10	36.90	-8.9	672	-1.33%
2023/03/03	4	37.13	13	37.00	37.05	-9	670	-1.34%
2023/03/02	19	37.05	0	0.00	37.05	19	689	2.76%
2023/03/01	39	36.70	0	0.00	36.80	39	691	5.64%
2023/02/24	29	36.60	0	0.00	36.60	29	693	4.18%
2023/02/23	31	36.96	2	36.95	36.95	29	688	4.21%
2023/02/21	96	37.10	0	0.00	37.20	96	679	14.14%
2023/02/20	145	35.80	10	35.50	36.05	135	685	19.70%	大買/鉅額交易
2023/02/17	25	35.29	0	0.00	35.25	25	674	3.70%
2023/02/16	72	35.27	0	0.00	35.20	72	682	10.55%
2023/02/15	3	35.25	0	0.00	35.20	3	697	0.43%
2023/02/13	16	35.03	120	35.10	34.85	-104	707	-14.70%	大賣/鉅額交易
2023/02/10	460	37.01	10	37.45	37.50	450	661	68.05%	大買/鉅額交易
2023/02/06	13	34.71	10	34.65	34.65	3	563	0.53%
2023/02/03	10	34.35	0	0.00	34.50	10	561	1.78%
2023/02/02	2	34.15	0	0.00	33.95	2	553	0.36%
2023/02/01	2	34.00	0	0.00	34.00	2	560	0.36%
2023/01/05	10	33.00	0	0.00	32.95	10	601	1.66%
2023/01/03	1	33.35	0	0.00	33.10	1	593	0.17%
2022/12/05	69	35.71	0	0.00	35.80	69	668	10.32%
2022/12/02	0	0.00	9	35.35	35.25	-9	667	-1.35%
2022/11/29	6	35.03	0	0.00	34.90	6	675	0.89%
2022/11/24	10	36.00	10	35.90	35.60	0	723	0.00%
2022/11/22	10	34.85	0	0.00	35.10	10	706	1.42%
2022/11/21	3	34.80	0	0.00	35.00	3	700	0.43%
2022/11/18	10	34.80	0	0.00	34.55	10	701	1.43%
2022/11/17	6	35.10	0	0.00	35.10	6	697	0.86%
2022/11/11	1	33.80	3	34.23	34.00	-2	661	-0.30%
2022/11/10	1	34.45	1	34.70	34.75	0	652	0.00%
2022/10/20	0	0.00	2	33.60	33.60	-2	674	-0.30%
2022/10/13	0	0.00	2	34.63	34.75	-2	693	-0.29%
2022/10/03	0	0.00	1	37.00	36.60	-1	685	-0.15%
2022/09/26	5	37.40	0	0.00	37.30	5	676	0.74%
2022/09/14	0	0.00	1	38.55	38.70	-1	679	-0.15%
2022/09/07	2	38.15	0	0.00	38.15	2	712	0.28%
2022/09/06	1	39.15	0	0.00	38.70	1	706	0.14%
2022/08/29	0	0.00	1	38.10	38.30	-1	685	-0.15%
2022/08/19	0	0.00	1.7	39.26	39.15	-1.7	735	-0.23%
2022/08/12	0	0.00	20	39.59	39.60	-20	747	-2.68%
2022/08/02	0	0.00	1	39.50	39.60	-1	841	-0.12%
2022/07/28	0	0.00	10	39.70	39.80	-10	852	-1.17%
2022/07/26	30	39.90	0	0.00	40.00	30	846	3.54%
2022/07/19	0	0.00	1	38.50	38.80	-1	893	-0.11%
2022/07/07	1	38.15	0	0.00	38.20	1	953	0.10%
2022/07/06	0	0.00	1	38.10	37.75	-1	968	-0.10%
2022/07/01	0	0.00	10	38.00	37.75	-10	1,035	-0.97%
2022/06/30	0	0.00	110	37.75	38.20	-110	1,053	-10.44%	大賣/鉅額交易
2022/06/17	0	0.00	2	38.05	38.00	-2	1,219	-0.16%
2022/06/13	1	38.15	0	0.00	38.15	1	1,340	0.07%
2022/05/30	0	0.00	10	40.10	40.25	-10	1,430	-0.70%
2022/05/27	0	0.00	40	39.86	39.80	-40	1,441	-2.77%
2022/05/26	0	0.00	4	40.00	39.65	-4	1,470	-0.27%
2022/05/25	0	0.00	76	39.58	39.80	-76	1,489	-5.10%
2022/05/24	0	0.00	190	39.80	39.45	-190	1,521	-12.49%	大賣/鉅額交易
2022/05/23	0	0.00	130	40.02	40.10	-130	1,527	-8.51%	大賣/鉅額交易
2022/05/20	0	0.00	5	40.15	40.35	-5	1,562	-0.32%
2022/05/19	0	0.00	1	39.65	39.65	-1	1,564	-0.06%
2022/05/18	0	0.00	25	40.07	40.15	-25	1,595	-1.57%
2022/05/17	0	0.00	37	39.76	40.20	-37	1,642	-2.25%
2022/05/16	0	0.00	197	39.17	39.10	-197	1,635	-12.05%	大賣/鉅額交易
2022/05/13	0	0.00	54	39.56	39.50	-54	1,681	-3.21%
2022/05/12	0	0.00	18	38.73	38.70	-18	1,756	-1.02%
2022/05/11	0	0.00	10	39.90	39.50	-10	1,800	-0.56%
2022/05/10	20	39.13	16	38.72	39.80	4	1,860	0.21%
2022/05/09	10	38.80	61	38.80	38.70	-51	1,910	-2.67%
2022/05/04	0	0.00	92	38.72	38.65	-92	2,922	-3.15%
2022/05/03	10	38.60	30	38.61	38.55	-20	3,390	-0.59%
2022/04/29	0	0.00	30	38.59	38.60	-30	4,075	-0.74%
2022/04/26	0	0.00	10	39.30	39.15	-10	4,417	-0.23%
2022/04/25	108	38.96	100	38.95	39.00	8	4,413	0.18%	大買/
2022/04/19	0	0.00	3	40.75	40.70	-3	4,458	-0.07%
2022/04/13	0	0.00	1	41.30	41.30	-1	4,595	-0.02%
2022/04/12	1	41.10	0	0.00	41.10	1	4,629	0.02%
2022/04/08	1	41.00	0	0.00	41.60	1	4,641	0.02%
2022/04/07	1	41.55	0	0.00	41.35	1	4,628	0.02%
2022/04/06	0	0.00	89	42.03	42.25	-89	4,622	-1.93%
2022/04/01	2	41.90	10	42.00	42.00	-8	4,608	-0.17%
2022/03/31	2	42.95	35	42.73	42.40	-33	4,606	-0.72%
2022/03/30	1	42.90	82.1	41.83	42.90	-81.1	4,569	-1.77%
2022/03/28	2	40.88	0	0.00	41.20	2	4,509	0.04%
2022/03/25	2	41.28	0	0.00	41.30	2	4,536	0.04%
2022/03/18	1	42.00	26	42.24	41.85	-25	4,557	-0.55%
2022/03/17	90	41.63	1.2	41.54	41.70	88.8	4,526	1.96%
2022/03/16	0	0.00	1	40.80	40.50	-1	4,489	-0.02%
2022/03/15	0	0.00	2	40.50	40.60	-2	4,468	-0.04%
2022/03/09	0	0.00	54	39.86	40.30	-54	4,460	-1.21%
2022/03/08	2	39.50	5	39.60	40.10	-3	4,476	-0.07%
2022/03/07	4	40.18	8	40.09	40.65	-4	4,457	-0.09%
2022/03/04	1	40.85	0	0.00	41.25	1	4,446	0.02%
2022/02/25	0	0.00	4	40.50	40.25	-4	4,494	-0.09%
2022/02/24	4	40.91	0	0.00	40.45	4	4,497	0.09%
2022/02/23	0	0.00	1	41.80	41.65	-1	4,519	-0.02%
2022/02/22	0	0.00	16	41.34	41.50	-16	4,562	-0.35%
2022/02/21	5	42.50	4	42.50	42.40	1	4,545	0.02%
2022/02/18	15	42.83	5	42.85	42.90	10	4,545	0.22%
2022/02/17	63	42.84	0	0.00	42.30	63	4,516	1.40%
2022/02/16	50	43.50	0	0.00	43.25	50	4,465	1.12%
2022/02/15	20	43.10	0	0.00	42.90	20	4,451	0.45%
2022/02/14	183	44.24	2	43.65	43.60	181	4,412	4.10%	大買/鉅額交易
2022/02/11	12	45.59	30	46.05	45.80	-18	4,349	-0.41%
2022/02/10	43	45.60	10	46.00	45.80	33	4,308	0.77%
2022/02/09	10	45.55	0	45.40	45.40	10	4,265	0.23%
2022/02/08	57	45.35	58	46.11	45.80	-1	4,207	-0.02%
2022/02/07	356	45.23	88	46.06	46.25	268	4,125	6.50%	大買/鉅額交易
2022/01/26	485	48.41	208.1	47.71	45.50	276.9	3,943	7.02%	大買/大賣/鉅額交易
2022/01/25	237	47.28	42	47.21	47.95	195	3,248	6.00%	大買/鉅額交易
2022/01/24	187.1	46.47	44	46.94	46.90	143.1	2,807	5.10%	大買/鉅額交易
2022/01/21	20.1	42.82	18	43.07	44.10	2.1	2,172	0.10%
2022/01/19	0	0.00	1	39.80	39.75	-1	1,892	-0.05%
2022/01/18	0	0.00	1	40.05	39.90	-1	1,900	-0.05%
2022/01/17	0	0.00	1	39.90	40.00	-1	1,895	-0.05%
2022/01/14	3	40.03	0	0.00	40.15	3	1,913	0.16%
2022/01/11	1	38.30	0	0.00	38.50	1	1,869	0.05%
2022/01/03	1	39.85	0	0.00	40.20	1	1,788	0.06%
2021/12/30	0	0.00	2	40.05	40.10	-2	1,797	-0.11%
2021/12/29	0	0.00	2	40.00	39.90	-2	1,802	-0.11%
2021/12/28	0	0.00	5	39.50	39.60	-5	1,797	-0.28%
2021/12/20	0	0.00	1	38.40	38.45	-1	1,942	-0.05%
2021/12/16	1	38.75	3	38.87	38.70	-2	1,965	-0.10%
2021/12/15	0	0.00	1	38.85	39.15	-1	2,010	-0.05%
2021/12/14	0	0.00	10	39.15	39.20	-10	2,020	-0.49%
2021/12/13	0	0.00	1	39.35	39.40	-1	2,134	-0.05%
2021/12/03	0	0.00	4	38.76	39.15	-4	2,142	-0.19%
2021/11/22	0	0.00	1	40.15	40.00	-1	2,003	-0.05%
2021/11/19	13	41.29	7	41.10	40.75	6	1,963	0.31%
2021/11/18	0	0.00	3	41.20	41.00	-3	1,923	-0.16%
2021/11/17	0	0.00	2	40.50	40.85	-2	1,920	-0.10%
2021/11/12	0	0.00	2	40.28	40.45	-2	1,961	-0.10%
2021/11/11	1	40.55	0	0.00	40.50	1	1,976	0.05%
2021/11/02	2	39.43	0	0.00	39.50	2	2,058	0.10%
2021/11/01	3	39.47	0	0.00	39.25	3	2,024	0.15%
2021/10/29	5	39.70	0	0.00	40.00	5	2,012	0.25%
2021/10/28	4	39.88	17	39.86	40.40	-13	2,036	-0.64%
2021/10/27	7	40.11	0	0.00	40.30	7	1,996	0.35%
2021/10/22	2	40.80	0	0.00	40.90	2	2,009	0.10%
2021/10/20	1	40.85	0	0.00	40.90	1	1,990	0.05%
2021/10/19	13	41.12	0	0.00	41.25	13	1,986	0.65%
2021/10/18	3	41.33	1	41.50	41.25	2	1,968	0.10%
2021/10/07	10	40.90	0	0.00	40.95	10	1,854	0.54%
2021/10/04	0	0.00	3	39.58	40.05	-3	1,860	-0.16%
2021/10/01	3	40.12	0	0.00	40.10	3	1,851	0.16%
2021/09/30	2	41.25	4	41.23	41.15	-2	1,832	-0.11%
2021/09/29	3	39.68	0	0.00	40.25	3	1,801	0.17%
2021/09/28	0	0.00	4	40.36	40.10	-4	1,872	-0.21%
2021/09/27	0	0.00	12	39.71	39.90	-12	1,876	-0.64%
2021/09/22	5	37.68	0	0.00	38.35	5	1,900	0.26%
2021/09/16	5	39.00	0	0.00	39.15	5	1,838	0.27%
2021/09/14	0	0.00	1	39.50	39.40	-1	1,739	-0.06%
2021/09/09	0	0.00	1	38.65	38.95	-1	1,742	-0.06%
2021/09/07	0	0.00	3.1	39.82	39.30	-3.1	1,711	-0.18%
2021/09/01	0	0.00	3	38.57	38.80	-3	1,695	-0.18%
2021/08/25	1	37.60	0	0.00	38.10	1	1,718	0.06%
2021/08/24	11	37.41	0	0.00	37.40	11	1,706	0.64%
2021/08/23	3	37.70	0	0.00	37.90	3	1,715	0.17%
2021/08/20	5	36.77	0	0.00	37.55	5	1,703	0.29%
2021/08/19	4	37.14	2	37.90	37.60	2	1,680	0.12%
2021/08/18	4	37.06	4	38.05	38.30	0	1,701	0.00%
2021/08/17	0	0.00	5	37.24	37.60	-5	1,713	-0.29%
2021/08/16	3	37.45	0	0.00	37.90	3	1,714	0.17%
2021/08/13	2	37.98	0	0.00	37.90	2	1,678	0.12%
2021/08/12	1	38.85	0	0.00	39.10	1	1,658	0.06%
2021/08/09	0	0.00	2	40.05	40.00	-2	1,649	-0.12%
2021/08/04	2	40.33	0	0.00	40.90	2	1,792	0.11%
2021/08/03	9	40.99	6	41.43	40.80	3	1,879	0.16%
2021/07/28	0	0.00	8	40.00	40.00	-8	2,073	-0.39%
2021/07/21	0	0.00	15	39.30	39.50	-15	2,179	-0.69%
2021/07/14	1	39.60	0	0.00	39.85	1	2,379	0.04%
2021/07/12	0	0.00	2	40.00	40.15	-2	2,514	-0.08%
2021/07/09	3	39.75	0	0.00	39.90	3	2,541	0.12%
2021/07/08	2	39.70	1	39.50	39.90	1	2,549	0.04%
2021/07/07	0	0.00	15	40.02	39.95	-15	2,574	-0.58%
2021/07/06	2	39.75	7	39.85	40.00	-5	2,572	-0.19%
2021/07/05	43	40.20	10	39.82	40.05	33	2,564	1.29%
2021/07/02	40	38.92	0	0.00	38.90	40	2,466	1.62%
2021/07/01	0.1	38.10	0	0.00	38.20	0.1	2,435	0.00%
2021/06/30	2	38.10	0	0.00	38.40	2	2,400	0.08%
2021/06/28	5	38.73	0	0.00	39.00	5	2,353	0.21%
2021/06/25	0	0.00	2	39.25	39.25	-2	2,358	-0.08%
2021/06/24	10	38.85	2	38.95	39.00	8	2,344	0.34%
2021/06/21	2	37.90	0	0.00	38.15	2	2,312	0.09%
2021/06/15	0	0.00	50	38.50	38.30	-50	2,361	-2.12%
2021/06/09	10	38.85	0	0.00	38.50	10	2,383	0.42%
2021/06/08	5	38.19	0	0.00	38.40	5	2,388	0.21%
2021/06/07	0	0.00	10	37.83	37.85	-10	2,406	-0.42%
2021/05/28	5	38.60	4	38.30	38.25	1	2,403	0.04%
2021/05/27	5	37.95	0	0.00	38.15	5	2,404	0.21%
2021/05/26	11	37.96	6	38.25	38.45	5	2,402	0.21%
2021/05/25	10	39.06	23	38.46	38.55	-13	2,362	-0.55%
2021/05/24	3	38.20	0	0.00	38.40	3	2,346	0.13%
2021/05/19	9	37.02	15	36.40	36.80	-6	2,432	-0.25%
2021/05/18	5	36.65	4	36.38	36.90	1	2,476	0.04%
2021/05/17	0	0.00	20	35.48	35.00	-20	2,571	-0.78%
2021/05/14	13	37.55	0	0.00	37.30	13	2,533	0.51%
2021/05/13	0	0.00	30	36.11	37.00	-30	2,493	-1.20%
2021/05/12	19	39.41	5	37.50	38.05	14	2,437	0.57%
2021/05/11	8	41.86	1	41.95	41.35	7	2,365	0.30%
2021/05/10	25	41.58	1	41.75	41.90	24	2,264	1.06%
2021/05/07	50	39.76	0	0.00	40.35	50	2,200	2.27%
2021/05/06	1	39.95	0	0.00	39.80	1	2,010	0.05%
2021/05/05	0	0.00	1	39.90	39.90	-1	1,994	-0.05%
2021/05/04	4	39.40	0	0.00	40.00	4	1,989	0.20%
2021/05/03	3	41.83	5	42.10	41.60	-2	1,963	-0.10%
2021/04/28	10	44.40	0	0.00	43.70	10	1,882	0.53%
2021/04/26	10	43.85	17	43.99	44.25	-7	1,864	-0.38%
2021/04/22	18	43.58	7	44.14	42.85	11	1,858	0.59%
2021/04/21	7	44.15	0	0.00	43.80	7	1,825	0.38%
2021/04/19	18	43.20	25	44.14	44.95	-7	1,703	-0.41%
2021/04/16	10	42.65	0	0.00	42.55	10	1,580	0.63%
2021/04/15	1	43.10	1	42.95	42.95	0	1,566	0.00%
2021/04/13	0	0.00	20	42.18	41.90	-20	1,514	-1.32%
2021/04/12	20	41.55	0	0.00	41.80	20	1,503	1.33%
2021/04/07	2	41.00	1	40.95	41.10	1	1,514	0.07%
2021/04/01	0	0.00	1	41.40	41.50	-1	1,490	-0.07%
2021/03/26	1	40.50	1	40.50	40.50	0	1,471	0.00%
2021/03/25	0	0.00	1	40.25	40.20	-1	1,469	-0.07%
2021/03/23	1	40.05	0	0.00	39.90	1	1,509	0.07%
2021/03/22	1	40.00	0	0.00	40.20	1	1,496	0.07%
2021/03/04	1	42.20	0	0.00	42.30	1	1,461	0.07%
2021/02/19	0	0.00	5	43.10	43.10	-5	1,455	-0.34%
2021/02/18	0	0.00	1	41.85	42.65	-1	1,384	-0.07%
2021/02/17	20	39.55	20	41.85	41.85	0	1,353	0.00%
2021/02/05	0	0.00	0.2	38.00	38.05	-0.2	1,254	-0.02%
2021/02/04	0	0.00	1	38.20	38.10	-1	1,262	-0.08%
2021/01/29	3	37.62	0	0.00	37.80	3	1,319	0.23%
2021/01/21	0	0.00	1	38.15	38.10	-1	1,427	-0.07%
2021/01/20	1	37.80	0	0.00	37.20	1	1,415	0.07%
2021/01/19	1	39.25	0	0.00	39.20	1	1,382	0.07%
2021/01/18	2	39.68	0	0.00	39.40	2	1,372	0.15%
2021/01/05	0	0.00	2	40.40	40.45	-2	1,266	-0.16%
2021/01/04	1	40.75	16	40.55	41.00	-15	1,244	-1.21%
2020/12/22	6	41.53	0	0.00	41.30	6	1,317	0.46%
2020/12/10	2	42.08	0	0.00	41.70	2	1,471	0.14%
2020/12/09	0	0.00	4	42.60	42.60	-4	1,455	-0.27%
2020/12/07	2	42.33	1	43.15	43.50	1	1,471	0.07%
2020/11/17	0	0.00	3	43.60	43.05	-3	1,563	-0.19%
2020/11/11	0	0.00	1	43.70	44.05	-1	1,838	-0.05%
2020/11/10	0	0.00	1	44.00	43.55	-1	1,909	-0.05%
2020/11/05	2	42.30	0	0.00	42.30	2	1,978	0.10%
2020/11/02	2	40.25	1	41.30	40.00	1	1,947	0.05%
2020/10/27	0	0.00	1	43.35	43.15	-1	1,951	-0.05%
2020/10/16	3	43.32	0	0.00	43.00	3	2,172	0.14%
2020/10/15	0	0.00	2	43.25	42.85	-2	2,180	-0.09%
2020/10/14	1	43.15	0	0.00	43.25	1	2,189	0.05%
2020/10/06	1	43.55	0	0.00	43.55	1	2,334	0.04%
2020/09/30	1	41.80	0	0.00	42.50	1	2,809	0.04%
2020/09/29	2	41.80	0	0.00	41.90	2	2,921	0.07%
2020/09/25	1	42.75	0	0.00	42.45	1	2,994	0.03%
2020/09/24	1	44.05	0	0.00	43.90	1	2,968	0.03%
2020/09/23	1	45.60	0	0.00	45.45	1	2,961	0.03%
2020/09/22	0	0.00	1	47.05	46.95	-1	2,954	-0.03%
2020/09/18	1	47.10	0	0.00	47.60	1	2,925	0.03%
2020/09/14	0	0.00	2	48.25	48.20	-2	2,963	-0.07%
2020/09/10	0	0.00	3	48.20	48.15	-3	3,039	-0.10%
2020/09/09	0	0.00	1	48.05	47.70	-1	3,138	-0.03%
2020/09/07	2	48.90	5	48.40	48.20	-3	3,274	-0.09%
2020/09/04	0	0.00	4	47.10	46.80	-4	3,347	-0.12%
2020/09/03	0	0.00	42	47.51	47.35	-42	3,463	-1.21%
2020/09/02	0	0.00	4	47.91	47.55	-4	3,652	-0.11%
2020/08/31	1	47.00	0	0.00	46.95	1	3,664	0.03%
2020/08/26	0	0.00	2	48.20	48.20	-2	3,654	-0.05%
2020/08/20	5	48.10	1	47.80	47.70	4	3,699	0.11%
2020/08/19	0	0.00	2	50.00	50.00	-2	3,660	-0.05%
2020/08/18	0	0.00	8	49.68	49.85	-8	3,628	-0.22%
2020/08/17	0	0.00	10	49.34	49.75	-10	3,568	-0.28%
2020/08/13	1	46.05	0	0.00	46.20	1	3,410	0.03%
2020/08/05	0	0.00	2	44.80	44.50	-2	3,385	-0.06%
2020/08/04	0	0.00	2	44.65	44.55	-2	3,386	-0.06%
2020/07/29	5	44.60	0	0.00	45.05	5	3,395	0.15%
2020/07/28	0	0.00	3	44.68	43.45	-3	3,373	-0.09%
2020/07/24	3	46.00	2	45.68	45.65	1	3,535	0.03%
2020/07/17	1	47.80	0	0.00	46.90	1	3,501	0.03%
2020/07/16	1	48.50	1	47.90	48.00	0	3,520	0.00%
2020/07/15	5	48.27	0	0.00	47.50	5	3,517	0.14%
2020/07/14	5	49.60	2	49.60	48.00	3	3,528	0.09%
2020/07/13	3	47.20	3	48.13	48.85	0	3,496	0.00%
2020/07/10	15	47.41	2	46.93	46.70	13	3,475	0.37%
2020/07/09	10	49.14	29	49.44	49.00	-19	3,422	-0.56%
2020/07/08	5	49.01	8	49.83	50.00	-3	3,062	-0.10%
2020/07/07	0	0.00	3	46.77	46.65	-3	3,085	-0.10%
2020/07/06	1	47.20	2	47.28	47.40	-1	3,049	-0.03%
2020/07/03	2	45.58	1	46.00	45.45	1	2,991	0.03%
2020/07/02	0	0.00	12	45.69	45.75	-12	3,130	-0.38%
2020/06/29	1	44.10	0	0.00	44.10	1	3,334	0.03%
2020/06/23	0	0.00	2	45.50	44.35	-2	3,364	-0.06%
2020/06/22	0	0.00	15	45.60	45.40	-15	3,331	-0.45%
2020/06/17	0	0.00	2	46.55	46.55	-2	3,262	-0.06%
2020/06/16	53	46.87	0	0.00	47.15	53	3,236	1.64%
2020/06/15	18	44.99	20	45.75	46.05	-2	3,199	-0.06%
2020/06/12	0	0.00	50	44.75	44.65	-50	3,179	-1.57%
2020/06/11	2	45.28	1	45.55	44.45	1	3,173	0.03%
2020/06/10	6	45.23	12	45.08	45.40	-6	3,135	-0.19%
2020/06/09	2	43.40	15	43.12	43.60	-13	3,150	-0.41%
2020/06/08	1	41.85	40	41.68	42.50	-39	3,027	-1.29%
2020/06/05	0	0.00	1	41.10	41.20	-1	2,992	-0.03%
2020/06/04	0	0.00	27	40.76	40.55	-27	3,038	-0.89%
2020/06/03	2	40.55	30	40.45	40.40	-28	3,039	-0.92%
2020/06/02	1	39.90	0	0.00	39.90	1	3,033	0.03%
2020/05/28	0	0.00	1	41.50	40.20	-1	3,021	-0.03%
2020/05/21	0	0.00	3	39.53	40.30	-3	2,995	-0.10%
2020/05/15	20	38.20	0	0.00	38.10	20	2,942	0.68%
2020/05/14	1	38.65	0	0.00	38.20	1	2,930	0.03%
2020/05/08	10	40.75	52	40.79	40.10	-42	2,930	-1.43%
2020/05/06	1	40.25	0	0.00	40.10	1	2,953	0.03%
2020/05/05	11	41.51	1	41.40	41.25	10	2,976	0.34%
2020/05/04	40	40.55	0	0.00	40.95	40	2,960	1.35%
2020/04/30	0	0.00	23	41.45	40.30	-23	2,949	-0.78%
2020/04/24	23	38.99	0	0.00	39.05	23	2,863	0.80%
2020/04/22	60	39.10	0	0.00	38.85	60	2,941	2.04%
2020/04/21	1	39.55	0	0.00	38.75	1	2,986	0.03%
2020/04/20	0	0.00	33	40.44	40.55	-33	3,034	-1.09%
2020/04/17	15	40.01	1	39.90	39.95	14	3,057	0.46%
2020/04/15	16	41.48	0	0.00	41.20	16	3,053	0.52%
2020/04/14	1	41.75	1	42.00	42.00	0	3,036	0.00%
2020/04/10	6	41.98	18	41.59	42.30	-12	3,034	-0.40%
2020/04/06	1	37.65	0	0.00	38.00	1	2,807	0.04%
2020/04/01	15	38.58	0	0.00	38.35	15	2,814	0.53%
2020/03/31	20	39.13	0	0.00	39.30	20	2,803	0.71%
2020/03/30	22	38.05	0	0.00	39.60	22	2,560	0.86%
2020/03/26	13	38.78	0	0.00	38.50	13	2,579	0.50%
2020/03/19	0	0.00	1	37.15	37.65	-1	2,552	-0.04%
2020/03/18	1	40.65	0	0.00	40.65	1	2,502	0.04%
2020/03/16	0	0.00	0.5	40.40	40.65	-0.5	2,417	-0.02%
2020/03/13	0	0.00	2	34.90	38.50	-2	2,339	-0.09%
2020/03/12	7	38.09	0	0.00	37.60	7	2,211	0.32%
2020/03/10	14	41.05	0	0.00	41.30	14	2,218	0.63%
2020/03/09	7	42.00	0	0.00	42.15	7	2,192	0.32%
2020/03/04	4	42.54	0	0.00	42.35	4	2,281	0.18%
2020/03/02	1	41.40	0	0.00	43.05	1	2,273	0.04%
2020/02/27	10	43.77	0	0.00	42.85	10	2,271	0.44%
2020/02/26	0	0.00	10	45.13	44.30	-10	2,334	-0.43%
2020/02/25	16	43.79	0	0.00	44.50	16	2,389	0.67%
2020/02/17	4	45.60	0	0.00	45.05	4	2,732	0.15%
2020/02/13	1	45.70	0	0.00	45.40	1	2,841	0.04%
2020/02/11	20	44.00	0	0.00	44.00	20	2,867	0.70%
2020/02/10	30	44.02	22	43.40	43.30	8	2,953	0.27%
2020/02/07	5	45.43	31	45.00	45.00	-26	2,963	-0.88%
2020/02/06	4	46.76	3	46.90	46.75	1	2,967	0.03%
2020/02/05	0	0.00	2	47.00	45.90	-2	3,040	-0.07%
2020/02/04	5	47.38	0	0.00	46.80	5	3,045	0.16%
2020/01/30	0	0.00	147	48.79	49.05	-147	3,084	-4.77%	大賣/鉅額交易
2020/01/20	0	0.00	1	50.90	50.80	-1	3,064	-0.03%
2020/01/17	0	0.00	1	51.20	50.50	-1	3,109	-0.03%
2020/01/16	0	0.00	2	52.00	51.20	-2	3,174	-0.06%
2020/01/15	0	0.00	4	52.00	52.50	-4	3,162	-0.13%
2020/01/14	2	51.80	0	0.00	52.20	2	3,195	0.06%
2020/01/13	1	49.50	0	0.00	50.80	1	3,258	0.03%
2020/01/10	2	49.65	1	49.85	49.90	1	3,335	0.03%
2020/01/09	1	47.95	1	47.65	47.60	0	3,539	0.00%
2020/01/08	2	47.50	0	0.00	47.15	2	3,783	0.05%
2020/01/06	2	49.10	3	48.57	49.00	-1	4,063	-0.02%
2020/01/03	15	48.00	5	48.45	48.60	10	4,093	0.24%
2020/01/02	10	48.20	0	0.00	48.30	10	4,190	0.24%
2019/12/31	21	48.35	0	0.00	48.30	21	4,273	0.49%
2019/12/30	1	47.75	6	48.32	48.70	-5	4,268	-0.12%
2019/12/26	0	0.00	10	46.50	46.65	-10	4,327	-0.23%
2019/12/25	0	0.00	10	46.50	46.30	-10	4,329	-0.23%
2019/12/24	0	0.00	12	46.03	46.20	-12	4,356	-0.28%
2019/12/20	0	0.00	10	47.95	47.50	-10	4,404	-0.23%
2019/12/16	0	0.00	12	48.22	48.50	-12	4,436	-0.27%
2019/12/10	5	49.25	0	0.00	49.60	5	4,439	0.11%
2019/12/06	7	50.26	5	51.40	49.65	2	4,476	0.04%
2019/12/05	1	49.10	0	0.00	49.40	1	4,419	0.02%
2019/11/28	0	0.00	2	49.58	49.05	-2	4,424	-0.05%
2019/11/25	0	0.00	6	49.23	50.30	-6	4,381	-0.14%
2019/11/22	5	49.55	0	0.00	49.55	5	4,294	0.12%
2019/11/18	20	53.30	20	53.00	52.00	0	4,240	0.00%
2019/11/14	3	52.57	2	52.20	52.00	1	4,229	0.02%
2019/11/13	0	0.00	0	51.50	51.80	0	4,206	0.00%
2019/11/12	0	0.00	1.1	53.06	52.50	-1.1	4,144	-0.03%
2019/11/11	5	54.00	5.1	52.99	53.00	-0.1	4,099	0.00%
2019/11/07	0	0.00	11	54.44	55.10	-11	4,107	-0.27%
2019/11/06	0	0.00	5	56.80	56.10	-5	4,028	-0.12%
2019/11/05	1	56.10	25	56.54	56.40	-24	3,990	-0.60%
2019/11/04	8	57.18	5.7	56.64	56.10	2.3	3,953	0.06%
2019/11/01	2	56.00	0	0.00	56.00	2	3,855	0.05%
2019/10/31	2	56.00	0	0.00	55.60	2	3,850	0.05%
2019/10/30	3	55.40	0	0.00	55.60	3	3,832	0.08%
2019/10/29	1	57.40	1	56.80	55.70	0	3,798	0.00%
2019/10/28	28	55.54	11	56.09	56.30	17	3,752	0.45%
2019/10/25	1	56.80	0	0.00	56.80	1	3,657	0.03%
2019/10/23	1	56.32	5	56.50	57.10	-4	3,498	-0.11%
2019/10/22	5.5	56.80	2	56.80	56.90	3.5	3,451	0.10%
2019/10/21	3	57.07	1	57.10	57.80	2	3,365	0.06%
2019/10/18	1.1	54.72	4	53.80	55.40	-3	3,214	-0.09%
2019/10/17	3	55.82	11	54.66	54.80	-8	3,098	-0.26%
2019/10/16	7	55.51	6	55.60	57.70	1	2,849	0.04%
2019/10/15	2	54.40	20	53.87	54.60	-18	2,615	-0.69%
2019/10/14	32	53.30	13	51.49	53.30	19	2,502	0.76%
2019/10/09	2	51.50	0	0.00	51.20	2	2,322	0.09%
2019/10/08	3	49.63	1	50.20	50.20	2	2,245	0.09%
2019/10/07	29	48.79	42	47.74	49.25	-13	2,137	-0.61%
2019/10/04	2	46.50	0	0.00	46.80	2	2,084	0.10%
2019/10/03	24	46.60	3	45.92	46.60	21	2,120	0.99%
2019/10/02	1	44.80	3	45.20	44.90	-2	2,008	-0.10%
2019/10/01	5	44.80	0	0.00	44.80	5	2,011	0.25%
2019/09/27	20	45.31	20	46.05	45.15	0	1,997	0.00%
2019/09/26	0	0.00	8	46.16	46.05	-8	1,974	-0.41%
2019/09/25	0	0.00	10	44.50	45.10	-10	1,912	-0.52%
2019/09/20	0	0.00	1	42.60	42.75	-1	1,827	-0.05%
2019/09/17	3	42.58	2	42.15	42.55	1	1,763	0.06%
2019/09/16	2	41.95	0	0.00	41.95	2	1,731	0.12%
2019/09/11	0	0.00	3	42.00	41.60	-3	1,704	-0.18%
2019/08/20	4	38.13	0	0.00	37.65	4	1,472	0.27%
2019/08/15	1	39.00	0	0.00	39.20	1	1,196	0.08%
2019/08/12	6	39.57	0	0.00	39.75	6	1,202	0.50%
2019/08/08	2	37.95	2	38.00	38.10	0	1,160	0.00%
2019/08/07	3	36.85	0	0.00	36.60	3	1,137	0.26%
2019/08/02	3	37.15	0	0.00	37.70	3	1,201	0.25%
2019/07/30	0	0.00	1	38.10	37.70	-1	1,206	-0.08%
2019/07/25	5	37.70	0	0.00	37.50	5	1,264	0.40%
2019/07/16	0	0.00	2	38.30	37.85	-2	1,498	-0.13%
2019/06/28	5	34.70	0	0.00	35.15	5	1,527	0.33%
2019/06/24	10	34.60	0	0.00	34.55	10	1,542	0.65%
2019/06/12	0	0.00	0.2	34.90	35.10	-0.2	1,738	-0.01%
2019/06/10	2	34.60	0	0.00	35.00	2	1,925	0.10%
2019/06/05	0	0.00	2	34.90	34.90	-2	1,956	-0.10%
2019/05/29	0	0.00	0	34.90	35.05	0	2,052	0.00%
2019/05/27	11	35.15	0	0.00	35.40	11	2,047	0.54%
2019/05/15	2	34.20	0	0.00	34.30	2	2,499	0.08%
2019/05/14	1	33.50	0	0.00	33.60	1	2,480	0.04%
2019/05/10	10	33.60	0	0.00	33.60	10	2,435	0.41%
2019/05/09	0	0.00	0.1	33.60	33.80	-0.1	2,393	0.00%
2019/05/07	0	0.00	0.1	34.20	34.40	-0.1	2,361	0.00%
2019/05/06	2	34.55	0.1	34.15	34.35	1.9	2,337	0.08%
2019/04/29	15	36.29	0	0.00	35.30	15	2,224	0.67%
2019/04/26	0.1	35.10	1	34.85	35.30	-0.9	2,166	-0.04%
2019/04/25	5.1	34.01	0	0.00	34.55	5.1	2,126	0.24%
2019/04/22	0.1	33.40	0	0.00	33.55	0.1	2,078	0.00%
2019/04/18	0	0.00	0.1	32.35	32.50	-0.1	1,988	0.00%
2019/04/16	0	0.00	1	32.85	32.90	-1	1,961	-0.05%
2019/04/11	0.1	32.60	3	32.90	32.75	-2.9	1,944	-0.15%
2019/04/09	0.1	32.15	0	0.00	32.25	0.1	1,969	0.00%
2019/04/08	0	0.00	0.2	31.65	31.80	-0.2	1,910	-0.01%
2019/04/03	0	0.00	3	30.55	30.95	-3	1,878	-0.16%
2019/04/02	2	30.55	0	0.00	30.55	2	1,861	0.11%
2019/04/01	3	30.78	0	0.00	30.70	3	1,860	0.16%
2019/03/29	5	30.65	0	0.00	31.20	5	1,852	0.27%
2019/03/28	0	0.00	0.1	30.40	30.55	-0.1	1,842	-0.01%
2019/03/27	3	30.90	0	0.00	31.10	3	1,827	0.16%
2019/03/22	7	31.04	0	0.00	30.95	7	1,744	0.40%
2019/03/19	20	30.50	0	0.00	30.40	20	1,635	1.22%
2019/03/18	25	31.37	0	0.00	31.20	25	1,594	1.57%
2019/03/15	1	31.00	0	0.00	31.05	1	1,568	0.06%
2019/03/14	4	31.36	0	0.00	31.00	4	1,539	0.26%
2019/03/13	0.1	31.15	15.2	31.50	31.30	-15.1	1,456	-1.04%
2019/03/12	5	30.20	6	30.10	30.30	-1	1,340	-0.07%
2019/03/11	0	0.00	5	30.20	30.20	-5	1,315	-0.38%
2019/03/08	0.1	29.60	0	0.00	29.75	0.1	1,288	0.01%
2019/03/04	0.1	29.20	0.5	29.20	29.30	-0.4	1,178	-0.03%
2019/02/22	11	27.55	0	0.00	27.85	11	1,082	1.02%
2019/02/21	0	0.00	3	27.33	28.20	-3	1,046	-0.29%
2019/02/20	12	27.05	1	27.40	27.65	11	985	1.12%
2019/02/19	0	0.00	10	26.65	26.65	-10	924	-1.08%
2019/02/18	41	26.96	25	26.87	26.65	16	917	1.74%
2019/01/30	5	26.20	0	0.00	26.35	5	524	0.95%
2019/01/28	2	26.50	0	0.00	26.55	2	551	0.36%
2019/01/16	8.2	26.48	0	0.00	26.75	8.2	847	0.97%
2019/01/11	2	25.90	0	0.00	25.90	2	866	0.23%
2019/01/09	2	25.50	0	0.00	25.50	2	855	0.23%
2019/01/07	2	25.75	0	0.00	25.70	2	912	0.22%
2018/12/24	0	0.00	1	26.50	26.20	-1	853	-0.12%
2018/12/22	1	25.65	0.1	25.50	25.65	0.9	847	0.11%
2018/12/21	1	25.95	0	0.00	25.75	1	861	0.12%
2018/12/20	1	26.00	0	0.00	25.90	1	861	0.12%
2018/12/19	1	26.00	0	0.00	26.00	1	861	0.12%
2018/12/17	6	26.03	0	0.00	26.00	6	864	0.69%
2018/12/14	5	26.00	0	0.00	26.05	5	868	0.58%
2018/12/13	1	26.30	0	0.00	26.00	1	867	0.12%
2018/12/12	5	26.06	0	0.00	26.05	5	868	0.58%
2018/12/11	10	26.13	0	0.00	26.05	10	866	1.15%
2018/12/10	5	25.80	0	0.00	25.80	5	872	0.57%
2018/12/06	1	25.90	0.1	25.70	25.70	0.9	879	0.10%
2018/12/05	1	26.35	0	0.00	26.20	1	869	0.12%
2018/12/04	2	26.58	0	0.00	26.60	2	873	0.23%
2018/11/27	0	0.00	1	26.45	26.40	-1	873	-0.11%
2018/11/21	0	0.00	0.1	26.45	26.60	-0.1	862	-0.01%
2018/11/15	0.1	26.95	0	0.00	27.10	0.1	850	0.01%
2018/11/07	0	0.00	1	27.20	27.25	-1	818	-0.12%
2018/11/05	0	0.00	5	27.20	27.25	-5	819	-0.61%
2018/11/02	0.1	27.10	1	27.50	27.15	-0.9	802	-0.11%
2018/10/31	78.1	26.83	0	0.00	27.00	78.1	709	11.00%
2018/10/30	22	26.70	0	0.00	26.90	22	686	3.20%
2018/10/29	0	0.00	1	25.90	25.90	-1	619	-0.16%
2018/10/24	0	0.00	1	25.95	25.50	-1	578	-0.17%
2018/10/19	1	24.00	1	24.95	24.95	0	504	0.00%
2018/10/15	0	0.00	2	24.95	25.45	-2	512	-0.39%
2018/10/11	1	23.30	0	0.00	23.10	1	784	0.13%
2018/09/28	1	25.15	0	0.00	25.80	1	738	0.14%
2018/09/21	0	0.00	1	25.60	25.60	-1	745	-0.13%
2018/08/13	1	24.25	1	24.75	25.00	0	1,033	0.00%
2018/08/03	2	25.15	0	0.00	25.10	2	1,033	0.19%
2018/07/26	1	25.20	0	0.00	25.20	1	1,011	0.10%
2018/07/23	1	25.35	0	0.00	25.45	1	1,002	0.10%
2018/06/29	5	26.05	1	26.50	26.85	4	653	0.61%
2018/06/28	1	25.70	0	0.00	25.70	1	552	0.18%
2018/06/25	2	26.15	0	0.00	26.20	2	551	0.36%
2018/06/21	1	26.30	0	0.00	26.30	1	551	0.18%
2018/06/15	1	26.30	1	27.25	27.25	0	546	0.00%
2018/06/11	0	0.00	2	27.30	27.50	-2	473	-0.42%
2018/06/06	0	0.00	2	26.98	27.25	-2	450	-0.44%
2018/06/05	0	0.00	3	26.05	26.20	-3	404	-0.74%
2018/06/01	0	0.00	5	26.20	26.10	-5	395	-1.26%
2018/05/18	4	25.00	0	0.00	25.00	4	356	1.12%
2018/05/17	4	25.05	0	0.00	25.00	4	353	1.13%
2018/05/16	0	0.00	1	25.00	24.95	-1	352	-0.28%
2018/04/25	0	0.00	4	25.10	25.20	-4	372	-1.07%
2018/04/17	0	0.00	8	25.65	25.40	-8	380	-2.10%
2018/04/16	0	0.00	4	25.55	25.50	-4	413	-0.97%
2018/03/23	1	25.90	0	0.00	25.85	1	621	0.16%
2018/03/12	0	0.00	0.5	26.15	26.30	-0.5	614	-0.08%
2018/02/21	8	26.31	1	26.75	26.90	7	616	1.13%
2018/02/07	2	26.10	0	0.00	26.05	2	604	0.33%
2018/02/06	1	25.65	0	0.00	26.10	1	600	0.17%
2018/01/30	0	0.00	1	27.25	27.25	-1	584	-0.17%
2018/01/24	1	27.20	0	0.00	27.25	1	588	0.17%
2018/01/22	1	27.45	0	0.00	27.50	1	592	0.17%
2018/01/10	0	0.00	1	28.30	27.85	-1	666	-0.15%
2018/01/09	1	27.70	1	27.75	28.10	0	631	0.00%