南港 (2101)-元大-館前券商分點個股進出

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
50.30
漲跌
▲0.55
漲幅
+1.11%
成交量
2,270張
產業
上市橡膠類股
265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－元大-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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
2024/12/03	11.2	50.52	6	50.25	50.30	5.2	3,325	0.16%
2024/12/02	30	50.28	20	49.90	49.75	10	3,325	0.30%
2024/11/29	1	47.50	22	48.67	49.10	-21	3,256	-0.64%
2024/11/28	3	47.37	0	0.00	47.35	3	3,256	0.09%
2024/11/27	7	48.59	1	48.65	47.70	6	3,274	0.18%
2024/11/25	1	48.70	0	0.00	48.70	1	3,329	0.03%
2024/11/21	0	0.00	10	48.39	48.35	-10	3,297	-0.30%
2024/11/20	20	48.10	90	48.09	47.85	-70	3,323	-2.11%
2024/11/19	0	0.00	0.1	48.10	48.30	-0.1	3,343	0.00%
2024/11/18	0.1	47.92	3	48.00	47.80	-2.9	3,393	-0.08%
2024/11/14	5.1	45.71	3	46.15	45.40	2.1	3,385	0.06%
2024/11/11	0.1	48.20	0	0.00	48.35	0.1	3,529	0.00%
2024/11/08	15	47.53	0	0.00	47.35	15	3,570	0.42%
2024/11/01	4	48.75	0	0.00	49.20	4	3,992	0.10%
2024/10/30	1	48.00	0	0.00	47.65	1	4,068	0.02%
2024/10/29	2	48.55	0	0.00	48.70	2	4,147	0.05%
2024/10/28	0	0.00	1	49.30	48.40	-1	4,166	-0.02%
2024/10/25	3	48.87	0	0.00	49.15	3	4,188	0.07%
2024/10/24	1	48.10	0	0.00	47.60	1	4,179	0.02%
2024/10/21	1	47.60	1	47.65	47.45	0	4,315	0.00%
2024/10/18	0	0.00	2	48.40	48.05	-2	4,382	-0.05%
2024/10/17	3	49.08	1	48.15	48.85	2	4,444	0.04%
2024/10/16	10	47.05	0	0.00	47.05	10	4,507	0.22%
2024/10/15	11	46.43	0	0.00	46.25	11	4,703	0.23%
2024/10/14	1	47.00	0	0.00	47.20	1	4,739	0.02%
2024/10/11	12.2	48.17	10	47.75	47.80	2.2	4,750	0.05%
2024/10/09	1	49.70	1	49.60	49.80	0	4,721	0.00%
2024/10/08	66	51.69	21	51.00	49.30	45	4,721	0.95%
2024/10/07	11	50.01	1	49.60	50.50	10	4,651	0.21%
2024/10/04	5	47.90	0	0.00	47.90	5	4,768	0.10%
2024/10/01	5	48.60	0	0.00	48.60	5	4,787	0.10%
2024/09/30	1	49.25	0	0.00	49.20	1	4,806	0.02%
2024/09/26	0	0.00	0.1	48.86	48.45	-0.1	4,858	0.00%
2024/09/25	0.1	48.84	0	0.00	48.65	0.1	4,982	0.00%
2024/09/24	0	48.30	0.5	48.69	48.30	-0.5	5,171	-0.01%
2024/09/23	1.2	47.70	6	47.52	48.25	-4.8	5,261	-0.09%
2024/09/20	42.4	49.41	2	49.55	48.50	40.4	5,217	0.77%
2024/09/19	12	52.20	1	52.20	52.40	11	5,072	0.22%
2024/09/18	1	51.50	2	51.90	51.50	-1	5,128	-0.02%
2024/09/16	0	0.00	3	50.60	50.80	-3	5,179	-0.06%
2024/09/12	0.2	49.75	4	50.25	49.95	-3.8	5,302	-0.07%
2024/09/11	4	49.80	2	50.10	49.75	2	5,368	0.04%
2024/09/10	0.1	49.70	10	50.10	49.75	-9.9	5,530	-0.18%
2024/09/06	2	50.45	13	50.40	50.80	-11	5,729	-0.19%
2024/09/05	2	51.60	2	52.45	51.90	0	5,793	0.00%
2024/09/04	2.4	50.58	2	50.40	50.60	0.4	6,002	0.01%
2024/09/03	1	52.40	0	0.00	52.40	1	6,180	0.02%
2024/09/02	11	53.35	10	53.00	53.10	1	6,881	0.01%
2024/08/29	0	0.00	20	54.30	54.30	-20	8,029	-0.25%
2024/08/28	24	53.97	42	54.09	53.90	-18	8,383	-0.21%
2024/08/27	0	0.00	3	52.87	53.50	-3	9,119	-0.03%
2024/08/26	15	52.17	0	0.00	51.80	15	9,176	0.16%
2024/08/22	1	51.90	0	0.00	52.20	1	9,328	0.01%
2024/08/21	5	51.74	4.1	52.77	52.90	0.9	9,371	0.01%
2024/08/20	36	53.46	21	52.77	52.50	15	9,431	0.16%
2024/08/19	0	0.00	2	53.80	54.50	-2	9,712	-0.02%
2024/08/16	1	54.80	3	54.30	54.00	-2	9,850	-0.02%
2024/08/15	51	53.77	119.4	54.47	53.70	-68.4	9,891	-0.69%	大賣/
2024/08/14	3	52.60	3	53.23	53.40	0	9,955	0.00%
2024/08/13	1.4	50.01	0	0.00	50.30	1.4	10,033	0.01%
2024/08/09	1	49.15	1	49.05	48.75	0	10,667	0.00%
2024/08/07	2.2	47.97	0	0.00	48.60	2.2	10,997	0.02%
2024/08/06	32	45.86	15	44.54	46.85	17	11,129	0.15%
2024/08/05	5.5	46.13	6	46.42	46.25	-0.6	11,327	0.00%
2024/08/02	41	51.77	34	51.58	50.80	7	11,673	0.06%
2024/08/01	41	53.15	28	53.71	53.70	13	12,047	0.11%
2024/07/31	1	52.40	0	0.00	52.80	1	12,227	0.01%
2024/07/30	0	0.00	12	52.29	53.00	-12	12,651	-0.09%
2024/07/26	5	51.50	1	51.30	51.60	4	13,455	0.03%
2024/07/23	2	52.90	6	52.53	52.50	-4	14,247	-0.03%
2024/07/22	32	50.73	4	51.10	51.30	28	15,260	0.18%
2024/07/19	5	52.56	126	52.45	52.10	-121	15,661	-0.77%	大賣/鉅額交易
2024/07/18	0	0.00	2	54.00	53.90	-2	15,997	-0.01%
2024/07/17	1	54.90	1	54.80	54.10	0	16,370	0.00%
2024/07/16	18	54.21	20	54.50	54.00	-2	17,194	-0.01%
2024/07/15	2	53.20	6	53.22	53.10	-4	17,777	-0.02%
2024/07/12	0	0.00	1	51.90	51.50	-1	17,950	-0.01%
2024/07/11	0	0.00	1	51.30	51.10	-1	18,320	-0.01%
2024/07/08	22.3	51.59	2	52.40	51.20	20.3	19,059	0.11%
2024/07/05	0.3	53.60	1	53.40	53.50	-0.7	18,974	0.00%
2024/07/04	0	0.00	20	53.90	53.90	-20	19,015	-0.11%
2024/07/03	3	53.63	10	53.50	53.60	-7	19,119	-0.04%
2024/07/01	7	54.10	0	0.00	54.00	7	19,078	0.04%
2024/06/28	15	52.93	12	52.28	52.10	3	18,963	0.02%
2024/06/27	2	54.65	16	54.39	54.20	-14	18,786	-0.07%
2024/06/26	1	56.10	0.2	56.00	55.70	0.8	18,690	0.00%
2024/06/25	8	55.78	69	55.69	55.90	-61	18,680	-0.33%
2024/06/24	2.3	56.64	0	0.00	55.90	2.3	18,640	0.01%
2024/06/21	2	57.15	10	57.10	56.90	-8	18,591	-0.04%
2024/06/20	18	57.31	10	57.10	57.30	8	18,566	0.04%
2024/06/19	28	57.00	1	57.11	56.90	27	18,491	0.15%
2024/06/18	2	56.30	24.3	56.13	56.70	-22.3	18,415	-0.12%
2024/06/17	33.3	56.06	1.1	56.92	55.90	32.2	18,346	0.18%
2024/06/14	0.3	57.72	2.1	57.56	57.40	-1.8	18,179	-0.01%
2024/06/13	2.1	57.24	2.4	57.01	57.10	-0.3	18,081	0.00%
2024/06/12	2.3	57.26	2.3	57.75	57.00	0.1	17,985	0.00%
2024/06/11	95.5	58.46	0.4	58.67	57.90	95.1	17,882	0.53%
2024/06/07	20.6	59.80	14.2	60.59	59.50	6.4	17,677	0.04%
2024/06/06	118.5	60.49	70.3	61.43	60.10	48.2	17,435	0.28%	大買/
2024/06/05	242.1	63.44	231.1	63.54	63.40	11	16,722	0.07%	大買/大賣/
2024/06/04	101	63.05	96.3	63.31	64.50	4.8	16,278	0.03%	大買/
2024/06/03	6.4	60.24	14.3	60.43	61.30	-7.9	15,606	-0.05%
2024/05/31	118.2	59.61	82.1	60.55	59.60	36	15,235	0.24%	大買/
2024/05/30	13.3	57.60	12	57.63	57.40	1.3	14,461	0.01%
2024/05/29	0.1	56.60	5	57.60	57.60	-5	14,383	-0.03%
2024/05/28	1	56.80	12	56.63	56.90	-11	14,261	-0.08%
2024/05/27	0.1	56.50	0	57.00	56.50	0	14,218	0.00%
2024/05/24	0	56.00	5.2	55.92	56.30	-5.2	14,158	-0.04%
2024/05/23	23.2	57.53	8	56.85	55.60	15.2	14,116	0.11%
2024/05/22	2	58.70	5.1	58.86	58.70	-3.1	13,816	-0.02%
2024/05/21	24.1	57.81	25	58.12	58.00	-0.9	13,650	-0.01%
2024/05/20	4	58.30	150	58.97	58.00	-146	13,544	-1.08%	大賣/鉅額交易
2024/05/17	32	57.89	28.2	58.24	58.50	3.9	13,313	0.03%
2024/05/16	29.1	57.88	24.2	57.45	57.90	4.9	13,100	0.04%
2024/05/15	4	55.85	13.1	55.87	55.60	-9.1	12,619	-0.07%
2024/05/14	11.1	55.43	23.1	55.63	55.10	-12	12,417	-0.10%
2024/05/13	14	55.08	0.5	55.42	55.60	13.5	12,213	0.11%
2024/05/10	19.6	55.53	6.7	55.53	54.90	12.9	12,003	0.11%
2024/05/09	12.3	55.00	3.3	55.66	54.80	9	11,810	0.08%
2024/05/08	30.4	57.36	29	57.29	56.40	1.4	11,474	0.01%
2024/05/07	43.6	59.24	34	59.30	59.80	9.6	10,949	0.09%
2024/05/06	13.2	60.71	106.2	60.44	60.90	-92.9	10,469	-0.89%	大賣/
2024/05/03	65.1	59.97	16.6	60.61	60.70	48.5	10,184	0.48%
2024/05/02	204	59.72	74.4	59.13	59.50	129.6	9,746	1.33%	大買/鉅額交易
2024/04/30	87.7	59.32	55	59.12	58.80	32.7	9,440	0.35%
2024/04/29	116	60.76	153.7	60.05	60.80	-37.7	8,922	-0.42%	大買/大賣/
2024/04/26	102.2	58.48	99.5	58.13	59.50	2.7	8,094	0.03%	大買/
2024/04/25	134.3	54.55	158.6	54.23	54.80	-24.3	7,060	-0.34%	大買/大賣/
2024/04/24	57	53.84	35	53.67	53.60	22	6,595	0.33%
2024/04/23	53.6	51.32	34	52.57	53.30	19.6	6,227	0.31%
2024/04/22	86.3	51.64	67.1	52.08	50.70	19.2	5,856	0.33%
2024/04/19	63.1	49.15	68.7	49.41	50.00	-5.6	4,962	-0.11%
2024/04/18	10.2	46.07	168.2	46.27	47.50	-158.1	4,215	-3.75%	大賣/鉅額交易
2024/04/17	62.2	46.78	7.3	46.82	46.15	54.9	3,963	1.39%
2024/04/16	22	46.17	63	45.87	46.20	-41	3,663	-1.12%
2024/04/15	46	46.85	46.1	46.39	47.35	-0.1	3,450	0.00%
2024/04/12	77	44.58	56.2	44.07	46.70	20.8	3,189	0.65%
2024/04/11	0	0.00	0.1	42.50	42.65	-0.1	2,934	0.00%
2024/04/10	25	42.27	21.1	42.08	42.00	3.9	2,991	0.13%
2024/04/09	10	41.96	2	41.95	41.95	8	2,979	0.27%
2024/04/08	5	40.70	0	0.00	40.70	5	2,862	0.17%
2024/04/03	0	0.00	1	40.60	40.60	-1	2,896	-0.03%
2024/04/02	11	40.68	0	0.00	40.70	11	2,980	0.37%
2024/03/29	0	0.00	5	40.10	40.30	-5	3,134	-0.16%
2024/03/28	13	39.98	8	40.05	40.30	5	3,138	0.16%
2024/03/26	3	39.50	0	0.00	39.05	3	3,091	0.10%
2024/03/25	42	39.43	0	0.00	39.50	42	3,104	1.35%
2024/03/21	3	38.97	0	0.00	38.95	3	3,170	0.09%
2024/03/20	8	38.81	0	0.00	38.70	8	3,156	0.25%
2024/03/19	1	39.00	0	0.00	38.85	1	3,147	0.03%
2024/03/15	5	38.95	0	0.00	38.85	5	3,096	0.16%
2024/03/14	10	39.55	14	39.70	39.30	-4	3,063	-0.13%
2024/03/13	2	40.05	3	39.70	39.85	-1	3,028	-0.03%
2024/03/12	1	40.60	0	0.00	40.50	1	3,013	0.03%
2024/03/11	2	40.73	0	0.00	40.80	2	2,997	0.07%
2024/03/07	11	41.04	0	0.00	41.40	11	2,952	0.37%
2024/03/04	0.1	40.00	0	0.00	39.55	0.1	2,891	0.00%
2024/02/29	5	39.58	0	0.00	39.35	5	2,869	0.17%
2024/02/27	5	39.71	0	0.00	39.55	5	2,835	0.18%
2024/02/26	1.1	39.57	0	0.00	39.70	1.1	2,799	0.04%
2024/02/23	1	40.90	0	0.00	40.35	1	2,723	0.04%
2024/02/22	1	41.70	1.4	41.94	41.70	-0.4	2,650	-0.02%
2024/02/21	4	41.93	0	0.00	41.95	4	2,630	0.15%
2024/02/20	4	42.18	0	0.00	42.10	4	2,605	0.15%
2024/02/15	0	0.00	0.1	42.35	41.90	-0.1	2,534	0.00%
2024/02/01	11	41.68	0	0.00	41.75	11	2,474	0.44%
2024/01/25	2	42.15	0	0.00	42.25	2	2,398	0.08%
2024/01/24	1	42.30	3	42.70	42.45	-2	2,364	-0.08%
2024/01/18	2	41.00	0	0.00	41.15	2	2,232	0.09%
2024/01/17	0.1	42.00	0	0.00	41.50	0.1	2,210	0.00%
2024/01/16	5	42.15	5	41.88	42.15	0	2,152	0.00%
2024/01/15	6.2	43.30	0	0.00	43.35	6.2	2,055	0.30%
2024/01/12	18	42.63	18	42.41	42.75	0	2,006	0.00%
2024/01/11	2	43.45	0.1	43.30	43.50	1.9	1,950	0.10%
2024/01/10	37.1	43.05	44	43.53	43.00	-6.9	1,908	-0.36%
2024/01/09	1.1	45.03	1	44.80	45.05	0.1	1,763	0.01%
2024/01/08	7	46.04	7	45.45	45.45	0	1,696	0.00%
2024/01/05	80	45.47	71	45.11	45.55	9	1,645	0.55%
2024/01/04	21	43.60	21	44.08	44.85	0	1,501	0.00%
2024/01/03	11	42.82	1.4	42.71	42.80	9.6	1,349	0.71%
2024/01/02	0	0.00	1	42.25	42.25	-1	1,274	-0.08%
2023/12/29	0.5	41.99	0	0.00	42.00	0.5	1,257	0.04%
2023/12/28	15.5	42.38	3	42.37	42.65	12.5	1,184	1.05%
2023/12/27	4	41.25	0	41.40	41.65	4	1,079	0.37%
2023/12/26	6	40.50	21	39.67	40.50	-15	930	-1.61%
2023/12/20	6	39.62	0	0.00	39.50	6	776	0.77%
2023/12/19	5	39.55	0	0.00	39.55	5	735	0.68%
2023/12/18	2	39.65	0	0.00	39.45	2	667	0.30%
2023/12/14	0	0.00	2	38.95	39.05	-2	591	-0.34%
2023/12/13	0	0.00	2	38.65	38.65	-2	580	-0.34%
2023/11/16	2	38.35	0	0.00	38.25	2	603	0.33%
2023/10/19	1	37.00	3	37.40	37.05	-2	676	-0.30%
2023/09/01	5	39.10	0	0.00	38.95	5	962	0.52%
2023/08/31	10	39.00	0	0.00	39.00	10	944	1.06%
2023/08/30	1	38.90	0	0.00	38.80	1	905	0.11%
2023/08/28	10	38.60	0	0.00	38.55	10	895	1.12%
2023/08/16	1	38.75	0	0.00	38.45	1	936	0.11%
2023/08/14	0	0.00	10	38.10	38.10	-10	926	-1.08%
2023/08/02	0	0.00	1	38.25	38.15	-1	941	-0.11%
2023/07/31	6	38.16	0	0.00	37.95	6	936	0.64%
2023/07/24	0	0.00	3	37.55	37.90	-3	933	-0.32%
2023/07/18	0	0.00	10	37.65	37.85	-10	971	-1.03%
2023/07/17	0	0.00	1	37.60	37.80	-1	979	-0.10%
2023/07/13	1	37.70	0	0.00	37.75	1	988	0.10%
2023/07/12	10	38.05	0	0.00	38.05	10	972	1.03%
2023/07/07	10	38.34	0	0.00	38.35	10	992	1.01%
2023/07/06	20	38.76	0	0.00	38.40	20	1,004	1.99%
2023/07/05	1	38.65	0	0.00	38.65	1	1,030	0.10%
2023/06/27	0	0.00	5	39.25	39.35	-5	1,093	-0.46%
2023/06/19	0	0.00	1	40.85	40.85	-1	1,103	-0.09%
2023/06/16	2	41.93	1.1	41.46	41.35	0.9	1,090	0.08%
2023/06/15	0.1	41.50	3	41.47	41.40	-2.9	990	-0.29%
2023/06/13	2	39.90	0	0.00	39.85	2	915	0.22%
2023/06/12	10	40.00	0	0.00	39.90	10	904	1.11%
2023/06/05	2	38.90	0	0.00	38.90	2	886	0.23%
2023/05/26	0	0.00	5	38.67	38.95	-5	875	-0.57%
2023/05/22	5	39.50	5.1	39.35	39.35	-0.1	892	-0.01%
2023/05/17	0.1	39.25	0	0.00	39.45	0.1	888	0.01%
2023/05/09	1	38.80	0	0.00	38.95	1	1,006	0.10%
2023/04/19	5	38.90	0	0.00	38.95	5	943	0.53%
2023/04/17	5	39.60	0	0.00	39.85	5	932	0.54%
2023/04/13	0	0.00	1	39.70	39.75	-1	929	-0.11%
2023/04/12	6	39.81	0	0.00	39.95	6	926	0.65%
2023/04/10	0	0.00	2	41.60	40.90	-2	894	-0.22%
2023/04/06	0	0.00	50	40.00	40.00	-50	803	-6.22%
2023/03/31	0	0.00	1	39.05	39.00	-1	770	-0.13%
2023/03/30	0	0.00	1	38.80	38.80	-1	767	-0.13%
2023/03/22	1	38.25	1	38.95	38.75	0	752	0.00%
2023/03/20	0	0.00	1	37.05	37.05	-1	682	-0.15%
2023/03/14	0	0.00	1	36.55	36.50	-1	680	-0.15%
2023/03/10	0	0.00	3	36.75	36.90	-3	680	-0.44%
2023/02/22	4	36.90	0	0.00	37.00	4	685	0.58%
2023/02/21	12	36.67	0	0.00	37.20	12	679	1.77%
2023/02/20	0	0.00	2	35.55	36.05	-2	685	-0.29%
2023/02/13	5	34.95	0	0.00	34.85	5	707	0.71%
2023/02/10	16	37.49	30	36.61	37.50	-14	661	-2.12%
2023/02/08	1	34.60	0	0.00	34.70	1	563	0.18%
2023/02/03	11.1	34.48	0	0.00	34.50	11.1	561	1.98%
2023/02/02	0.5	33.95	0	0.00	33.95	0.5	553	0.08%
2023/01/30	2	33.85	0	0.00	33.80	2	563	0.36%
2023/01/16	50	33.30	0	0.00	33.30	50	556	8.99%
2023/01/06	0.2	33.00	0.3	33.00	33.05	-0.1	583	-0.02%
2023/01/05	5	32.90	0	0.00	32.95	5	601	0.83%
2023/01/04	10	33.03	0	0.00	33.00	10	593	1.69%
2022/12/26	1	33.50	0	0.00	33.60	1	608	0.16%
2022/12/15	0	0.00	2	34.60	34.65	-2	665	-0.30%
2022/12/14	0.1	34.40	0	0.00	34.50	0.1	668	0.02%
2022/11/25	2	35.75	0	0.00	35.40	2	718	0.28%
2022/11/21	0	0.00	4	34.80	35.00	-4	700	-0.57%
2022/11/15	0	0.00	10	34.80	34.75	-10	669	-1.49%
2022/11/14	1	34.85	0	0.00	34.75	1	668	0.15%
2022/11/10	0	0.00	1	34.55	34.75	-1	652	-0.15%
2022/11/04	16	33.55	2	33.70	33.75	14	636	2.20%
2022/11/03	5	33.80	0	0.00	33.75	5	637	0.78%
2022/11/01	0	0.00	1	34.50	34.40	-1	637	-0.16%
2022/10/21	5	33.70	0	0.00	33.75	5	668	0.75%
2022/10/20	5	33.00	0	0.00	33.60	5	674	0.74%
2022/10/11	0	0.00	3	36.75	36.55	-3	677	-0.44%
2022/10/03	0	0.00	1	36.95	36.60	-1	685	-0.15%
2022/09/28	0	0.00	2	37.30	37.05	-2	689	-0.29%
2022/09/26	0	0.00	15	37.40	37.30	-15	676	-2.22%
2022/09/23	1	37.95	0	0.00	37.80	1	673	0.15%
2022/09/21	5	38.10	0	0.00	38.10	5	669	0.75%
2022/09/14	0	0.00	35	38.55	38.70	-35	679	-5.15%
2022/09/07	0.2	38.20	0	0.00	38.15	0.2	712	0.03%
2022/09/02	0	0.00	0.2	39.80	39.55	-0.2	720	-0.02%
2022/08/29	5	38.35	0	0.00	38.30	5	685	0.73%
2022/08/24	50.2	38.56	0	0.00	38.55	50.2	710	7.06%
2022/08/15	0	0.00	2	39.55	39.55	-2	732	-0.27%
2022/08/12	0	0.00	0.4	39.55	39.60	-0.4	747	-0.05%
2022/08/05	2	39.95	0	0.00	39.90	2	833	0.24%
2022/08/02	0	0.00	1	39.40	39.60	-1	841	-0.12%
2022/07/26	1	40.00	4	39.79	40.00	-3	846	-0.35%
2022/07/25	0	0.00	0	38.95	39.15	0	820	-0.01%
2022/07/22	0	0.00	1	38.60	38.45	-1	822	-0.12%
2022/07/14	0	0.00	1	38.45	38.40	-1	932	-0.11%
2022/07/08	1	38.00	0	0.00	38.05	1	954	0.10%
2022/07/05	0	0.00	1.7	38.07	38.15	-1.7	985	-0.17%
2022/06/30	0	0.00	2	38.25	38.20	-2	1,053	-0.19%
2022/06/24	2	38.80	0	0.00	38.95	2	1,190	0.17%
2022/06/22	0	0.00	20	38.00	37.75	-20	1,223	-1.63%
2022/06/17	0	0.00	2	37.95	38.00	-2	1,219	-0.16%
2022/06/16	2	38.80	0	0.00	38.15	2	1,226	0.16%
2022/06/13	0.1	38.25	2	38.15	38.15	-2	1,340	-0.15%
2022/06/10	5	38.70	0	0.00	38.75	5	1,343	0.37%
2022/06/06	3	39.87	0	0.00	39.35	3	1,370	0.22%
2022/06/02	0	0.00	2	40.80	40.75	-2	1,389	-0.14%
2022/05/31	0	0.00	0.1	40.95	41.10	-0.1	1,443	0.00%
2022/05/18	2	39.85	1	39.80	40.15	1	1,595	0.06%
2022/05/13	0	0.00	3	39.47	39.50	-3	1,681	-0.18%
2022/05/11	5	39.75	0	0.00	39.50	5	1,800	0.28%
2022/05/05	2	38.85	1	38.90	39.05	1	2,185	0.05%
2022/05/03	0	0.00	1	38.55	38.55	-1	3,390	-0.03%
2022/04/28	1	38.45	0	0.00	38.40	1	4,421	0.02%
2022/04/27	0	0.00	1	38.50	38.40	-1	4,426	-0.02%
2022/04/26	1	39.50	0	0.00	39.15	1	4,417	0.02%
2022/04/25	1	39.10	0	0.00	39.00	1	4,413	0.02%
2022/04/22	1	40.10	0	0.00	40.25	1	4,378	0.02%
2022/04/21	1	40.65	0	0.00	40.65	1	4,383	0.02%
2022/04/19	0	0.00	10	40.70	40.70	-10	4,458	-0.22%
2022/04/14	1	41.20	0	0.00	41.30	1	4,529	0.02%
2022/04/12	0	0.00	0.3	41.00	41.10	-0.3	4,629	-0.01%
2022/04/11	2	41.38	10	41.28	41.45	-8	4,635	-0.17%
2022/04/01	2	41.90	5	41.96	42.00	-3	4,608	-0.07%
2022/03/31	0	0.00	2	42.65	42.40	-2	4,606	-0.04%
2022/03/30	5	42.81	0	0.00	42.90	5	4,569	0.11%
2022/03/28	2	40.65	0	0.00	41.20	2	4,509	0.04%
2022/03/24	0	0.00	8	41.76	41.90	-8	4,538	-0.18%
2022/03/21	0	0.00	5	41.97	41.85	-5	4,556	-0.11%
2022/03/18	5	41.85	0	0.00	41.85	5	4,557	0.11%
2022/03/16	1	40.60	0	0.00	40.50	1	4,489	0.02%
2022/03/15	0	0.00	15.4	40.37	40.60	-15.4	4,468	-0.35%
2022/03/14	0	0.00	7	40.58	40.70	-7	4,461	-0.16%
2022/03/10	5	40.80	5	40.72	40.90	0	4,458	0.00%
2022/03/08	16	39.82	2	39.88	40.10	14	4,476	0.31%
2022/03/04	0	0.00	4	40.95	41.25	-4	4,446	-0.09%
2022/03/02	1	40.90	0	0.00	41.35	1	4,461	0.02%
2022/03/01	2	41.45	0	0.00	41.60	2	4,478	0.04%
2022/02/22	3	41.45	6.2	41.61	41.50	-3.2	4,562	-0.07%
2022/02/21	0	0.00	1	42.50	42.40	-1	4,545	-0.02%
2022/02/18	2	42.88	1	42.65	42.90	1	4,545	0.02%
2022/02/17	11	43.17	29	42.43	42.30	-18	4,516	-0.40%
2022/02/16	10	43.50	5	43.30	43.25	5	4,465	0.11%
2022/02/15	10	43.75	0	0.00	42.90	10	4,451	0.22%
2022/02/14	19	44.06	1	43.55	43.60	18	4,412	0.41%
2022/02/10	18	45.61	0	0.00	45.80	18	4,308	0.42%
2022/02/09	7	45.65	1	45.40	45.40	6	4,265	0.14%
2022/02/08	2	45.53	0	0.00	45.80	2	4,207	0.05%
2022/02/07	22	45.20	13	45.78	46.25	9	4,125	0.22%
2022/01/26	30.2	47.40	14	47.18	45.50	16.2	3,943	0.41%
2022/01/25	25.1	46.87	70	47.10	47.95	-44.9	3,248	-1.38%
2022/01/24	50	45.57	63.8	45.50	46.90	-13.8	2,807	-0.49%
2022/01/21	12	43.37	22.2	42.56	44.10	-10.2	2,172	-0.47%
2022/01/14	0	0.00	1	40.00	40.15	-1	1,913	-0.05%
2022/01/12	0.1	38.30	3	38.80	38.80	-3	1,875	-0.16%
2022/01/10	1	38.00	1	38.10	38.45	0	1,880	0.00%
2022/01/07	17	38.07	0	0.00	38.30	17	1,874	0.91%
2022/01/05	0	0.00	3	39.75	38.90	-3	1,795	-0.17%
2021/12/28	5	39.35	0	0.00	39.60	5	1,797	0.28%
2021/12/21	5	38.00	1	38.05	38.70	4	1,941	0.21%
2021/12/16	0	0.00	2	38.85	38.70	-2	1,965	-0.10%
2021/12/15	0	0.00	2	39.00	39.15	-2	2,010	-0.10%
2021/12/14	1	39.20	0	0.00	39.20	1	2,020	0.05%
2021/12/07	2	38.85	0.7	39.00	39.20	1.3	2,122	0.06%
2021/12/02	1	38.00	2	38.10	38.50	-1	2,157	-0.05%
2021/11/30	2.1	38.60	0	0.00	38.60	2.1	2,121	0.10%
2021/11/29	1	38.50	0	0.00	38.80	1	2,107	0.05%
2021/11/19	0	0.00	1	41.20	40.75	-1	1,963	-0.05%
2021/11/18	2	40.95	0	0.00	41.00	2	1,923	0.10%
2021/11/12	2	40.35	0	0.00	40.45	2	1,961	0.10%
2021/11/09	0	0.00	3	40.13	40.20	-3	2,014	-0.15%
2021/11/04	0	0.00	0.7	39.60	39.80	-0.7	2,051	-0.03%
2021/10/25	0	0.00	1	40.70	40.75	-1	1,969	-0.05%
2021/10/22	0	0.00	1	40.75	40.90	-1	2,009	-0.05%
2021/10/20	2	40.80	0	0.00	40.90	2	1,990	0.10%
2021/10/18	1	41.50	0	0.00	41.25	1	1,968	0.05%
2021/10/07	0	0.00	3.5	40.81	40.95	-3.5	1,854	-0.19%
2021/10/01	2	40.65	8	40.45	40.10	-6	1,851	-0.32%
2021/09/30	2	41.15	5	41.24	41.15	-3	1,832	-0.16%
2021/09/27	4	39.56	1.2	39.90	39.90	2.8	1,876	0.15%
2021/09/07	0	0.00	1	38.80	39.30	-1	1,711	-0.06%
2021/09/06	0	0.00	3	38.35	38.65	-3	1,689	-0.18%
2021/08/27	0.2	38.00	0	0.00	38.20	0.2	1,721	0.01%
2021/08/24	0	0.00	1	37.50	37.40	-1	1,706	-0.06%
2021/08/23	1	37.80	0	0.00	37.90	1	1,715	0.06%
2021/07/23	0	0.00	1	39.80	40.05	-1	2,142	-0.05%
2021/07/21	0	0.00	1	39.50	39.50	-1	2,179	-0.05%
2021/07/16	0	0.00	1	40.00	39.85	-1	2,235	-0.04%
2021/07/13	0	0.00	1	40.00	39.90	-1	2,499	-0.04%
2021/07/12	0	0.00	1	40.20	40.15	-1	2,514	-0.04%
2021/07/06	0	0.00	1	39.70	40.00	-1	2,572	-0.04%
2021/07/05	1	39.65	0	0.00	40.05	1	2,564	0.04%
2021/07/02	1	38.40	0	0.00	38.90	1	2,466	0.04%
2021/06/25	0	0.00	3	39.70	39.25	-3	2,358	-0.13%
2021/06/22	0	0.00	2	37.90	38.00	-2	2,312	-0.09%
2021/06/21	0.1	37.95	2	38.08	38.15	-2	2,312	-0.08%
2021/06/17	0	0.00	0.6	38.15	38.30	-0.6	2,331	-0.03%
2021/06/09	3	38.80	4	38.65	38.50	-1	2,383	-0.04%
2021/06/07	3	37.62	0	0.00	37.85	3	2,406	0.12%
2021/06/02	1	38.60	0	0.00	38.50	1	2,405	0.04%
2021/05/28	0	0.00	3	38.45	38.25	-3	2,403	-0.12%
2021/05/26	1	37.10	0	0.00	38.45	1	2,402	0.04%
2021/05/25	0	0.00	2	38.60	38.55	-2	2,362	-0.08%
2021/05/24	2	38.65	1	37.20	38.40	1	2,346	0.04%
2021/05/18	3	36.27	0	0.00	36.90	3	2,476	0.12%
2021/05/17	0	0.00	1	35.40	35.00	-1	2,571	-0.04%
2021/05/14	0	0.00	5	37.40	37.30	-5	2,533	-0.20%
2021/05/13	3	36.92	0	0.00	37.00	3	2,493	0.12%
2021/05/12	1	36.80	0	0.00	38.05	1	2,437	0.04%
2021/05/11	8.1	42.84	3	42.63	41.35	5.1	2,365	0.22%
2021/05/10	1	41.80	1	42.45	41.90	0	2,264	0.00%
2021/05/05	1	40.20	0	0.00	39.90	1	1,994	0.05%
2021/05/04	1	40.00	1	40.10	40.00	0	1,989	0.00%
2021/05/03	0	0.00	2	41.50	41.60	-2	1,963	-0.10%
2021/04/28	1	43.75	0	0.00	43.70	1	1,882	0.05%
2021/04/27	1	44.05	1	44.80	44.15	0	1,878	0.00%
2021/04/22	1	43.00	10	43.15	42.85	-9	1,858	-0.48%
2021/04/20	2	44.25	2	45.55	43.65	0	1,797	0.00%
2021/04/19	0	0.00	5	43.83	44.95	-5	1,703	-0.29%
2021/04/16	0	0.00	5	42.55	42.55	-5	1,580	-0.32%
2021/04/15	6	42.93	3	42.55	42.95	3	1,566	0.19%
2021/04/14	11	42.36	1	41.70	41.95	10	1,530	0.65%
2021/04/13	4	42.40	2.2	42.08	41.90	1.8	1,514	0.12%
2021/04/09	2	40.80	0	0.00	41.20	2	1,520	0.13%
2021/03/29	0	0.00	2	40.50	40.55	-2	1,464	-0.14%
2021/03/22	1	39.85	0.7	40.00	40.20	0.3	1,496	0.02%
2021/03/19	3	40.77	0	0.00	40.40	3	1,484	0.20%
2021/03/18	1	41.50	0	0.00	41.55	1	1,453	0.07%
2021/03/17	1	42.05	0	0.00	41.70	1	1,460	0.07%
2021/03/12	0	0.00	2	43.00	43.25	-2	1,468	-0.14%
2021/03/09	1	43.00	0	0.00	43.20	1	1,482	0.07%
2021/03/08	3	42.60	0	0.00	42.75	3	1,488	0.20%
2021/03/03	0	0.00	1	42.80	42.65	-1	1,467	-0.07%
2021/03/02	0	0.00	2	42.10	42.05	-2	1,462	-0.14%
2021/02/26	0	0.00	4	41.80	41.80	-4	1,459	-0.27%
2021/02/24	0	0.00	1	42.80	42.40	-1	1,451	-0.07%
2021/02/22	5	42.97	2	43.05	42.75	3	1,460	0.21%
2021/02/19	1	42.30	2	42.30	43.10	-1	1,455	-0.07%
2021/02/17	0	0.00	2	40.13	41.85	-2	1,353	-0.15%
2021/02/02	0	0.00	1	38.55	38.50	-1	1,311	-0.08%
2021/01/28	2	38.13	0	0.00	38.20	2	1,335	0.15%
2021/01/22	0	0.00	4	38.25	38.25	-4	1,429	-0.28%
2021/01/21	1	38.20	2	38.63	38.10	-1	1,427	-0.07%
2021/01/19	2	39.30	20	39.23	39.20	-18	1,382	-1.30%
2021/01/15	1	40.00	0	0.00	39.95	1	1,354	0.07%
2021/01/12	0	0.00	1	40.35	40.45	-1	1,330	-0.08%
2021/01/08	10	40.70	0	0.00	41.05	10	1,316	0.76%
2021/01/06	5	40.50	20	40.55	40.30	-15	1,289	-1.16%
2021/01/05	0	0.00	2	40.38	40.45	-2	1,266	-0.16%
2020/12/29	1	41.85	0	0.00	41.80	1	1,220	0.08%
2020/12/23	2	41.45	0	0.00	41.25	2	1,272	0.16%
2020/12/16	2	41.60	2	41.55	41.80	0	1,398	0.00%
2020/12/15	0	0.00	2	41.55	41.15	-2	1,420	-0.14%
2020/12/14	2	41.85	0	0.00	41.95	2	1,434	0.14%
2020/12/10	0	0.00	30	42.27	41.70	-30	1,471	-2.04%
2020/12/09	0	0.00	65	42.71	42.60	-65	1,455	-4.47%
2020/12/08	0	0.00	2	43.45	42.85	-2	1,470	-0.14%
2020/12/07	0	0.00	15	42.35	43.50	-15	1,471	-1.02%
2020/12/04	2	42.60	0	0.00	42.75	2	1,455	0.14%
2020/12/01	20	43.27	0	0.00	43.25	20	1,476	1.35%
2020/11/30	26	43.43	0	0.00	43.40	26	1,478	1.76%
2020/11/24	0	0.00	16	43.68	43.65	-16	1,534	-1.04%
2020/11/19	0	0.00	1	43.80	43.85	-1	1,555	-0.06%
2020/11/18	1	42.80	2	42.70	43.50	-1	1,564	-0.06%
2020/11/17	6	43.38	0	0.00	43.05	6	1,563	0.38%
2020/11/16	15	42.97	0	0.00	43.00	15	1,619	0.93%
2020/11/12	0	0.00	1	44.00	43.45	-1	1,732	-0.06%
2020/11/11	0	0.00	3	43.87	44.05	-3	1,838	-0.16%
2020/11/10	3	43.87	15	43.60	43.55	-12	1,909	-0.63%
2020/11/09	3	42.75	0	0.00	42.80	3	1,921	0.16%
2020/11/04	0	0.00	0.1	40.30	41.05	-0.1	1,963	0.00%
2020/11/03	3	40.45	0	0.00	40.20	3	1,958	0.15%
2020/11/02	1	39.85	3	40.50	40.00	-2	1,947	-0.10%
2020/10/30	6	41.63	0.2	41.50	41.50	5.8	1,907	0.30%
2020/10/28	2	42.05	0	0.00	42.30	2	1,931	0.10%
2020/10/26	0	0.00	1	43.55	43.40	-1	1,974	-0.05%
2020/10/21	0	0.00	0	43.45	43.70	0	2,110	0.00%
2020/10/19	1	43.10	0	0.00	43.00	1	2,165	0.05%
2020/10/15	2	42.85	0	0.00	42.85	2	2,180	0.09%
2020/10/08	2	43.20	0	0.00	43.20	2	2,256	0.09%
2020/10/07	1	43.65	0	0.00	43.65	1	2,286	0.04%
2020/10/06	1	43.55	0	0.00	43.55	1	2,334	0.04%
2020/10/05	1	42.65	0	0.00	42.65	1	2,407	0.04%
2020/09/30	0	0.00	23	42.54	42.50	-23	2,809	-0.82%
2020/09/28	1	42.70	0	0.00	42.70	1	2,926	0.03%
2020/09/25	5	42.20	0	0.00	42.45	5	2,994	0.17%
2020/09/24	5	44.05	0	0.00	43.90	5	2,968	0.17%
2020/09/23	6	45.72	0	0.00	45.45	6	2,961	0.20%
2020/09/22	2	46.55	0	0.00	46.95	2	2,954	0.07%
2020/09/17	9	47.57	0	0.00	47.35	9	2,925	0.31%
2020/09/16	3	48.15	0	0.00	48.35	3	2,939	0.10%
2020/09/15	0	0.00	0	48.10	48.35	0	2,930	0.00%
2020/09/14	5	48.25	0	0.00	48.20	5	2,963	0.17%
2020/09/11	1	47.85	0	0.00	48.20	1	3,007	0.03%
2020/09/10	2	48.25	0	0.00	48.15	2	3,039	0.07%
2020/09/09	0	0.00	1	48.00	47.70	-1	3,138	-0.03%
2020/09/07	0	0.00	3	48.27	48.20	-3	3,274	-0.09%
2020/09/04	5	46.85	0	0.00	46.80	5	3,347	0.15%
2020/09/03	10	47.80	5	47.40	47.35	5	3,463	0.14%
2020/09/01	30	47.76	1	48.20	48.25	29	3,686	0.79%
2020/08/27	0	0.00	6	47.33	47.20	-6	3,670	-0.16%
2020/08/25	0	0.00	15	48.20	48.20	-15	3,661	-0.41%
2020/08/24	5	48.10	18	48.21	48.10	-13	3,683	-0.35%
2020/08/21	2	49.13	0	0.00	48.90	2	3,687	0.05%
2020/08/20	2.5	48.10	2	48.73	47.70	0.5	3,699	0.01%
2020/08/19	2	50.25	14	50.26	50.00	-12	3,660	-0.33%
2020/08/18	10	49.56	6	50.03	49.85	4	3,628	0.11%
2020/08/17	15	49.48	8.4	49.56	49.75	6.6	3,568	0.19%
2020/08/14	5	48.00	1	46.70	48.00	4	3,478	0.12%
2020/08/13	1	46.35	0	0.00	46.20	1	3,410	0.03%
2020/08/04	6	44.71	0	0.00	44.55	6	3,386	0.18%
2020/08/03	9	44.33	12	44.93	44.25	-3	3,405	-0.09%
2020/07/31	2	45.38	0	0.00	45.30	2	3,386	0.06%
2020/07/30	7	45.46	0	0.00	45.50	7	3,383	0.21%
2020/07/29	3	45.02	1	45.60	45.05	2	3,395	0.06%
2020/07/28	14	43.81	0	0.00	43.45	14	3,373	0.42%
2020/07/27	0	0.00	8	46.10	44.70	-8	3,538	-0.23%
2020/07/24	1	46.25	0	0.00	45.65	1	3,535	0.03%
2020/07/23	8	47.60	0	0.00	47.40	8	3,505	0.23%
2020/07/21	1	47.55	0	0.00	47.55	1	3,503	0.03%
2020/07/20	6	46.84	1	46.85	46.75	5	3,500	0.14%
2020/07/14	2	49.13	7	48.74	48.00	-5	3,528	-0.14%
2020/07/13	12	48.21	1	48.85	48.85	11	3,496	0.31%
2020/07/10	0	0.00	1	48.10	46.70	-1	3,475	-0.03%
2020/07/09	2	49.28	5	50.09	49.00	-3	3,422	-0.09%
2020/07/08	22	49.56	8	48.84	50.00	14	3,062	0.46%
2020/07/07	5	47.00	1.5	47.23	46.65	3.5	3,085	0.11%
2020/07/06	2	47.18	5	47.56	47.40	-3	3,049	-0.10%
2020/07/03	0	0.00	3	45.80	45.45	-3	2,991	-0.10%
2020/07/02	0	0.00	13	45.94	45.75	-13	3,130	-0.42%
2020/07/01	29	45.40	11	45.31	45.25	18	3,110	0.58%
2020/06/30	0	0.00	8	44.53	44.35	-8	3,103	-0.26%
2020/06/29	0	0.00	20	44.05	44.10	-20	3,334	-0.60%
2020/06/24	0	0.00	9	44.55	44.45	-9	3,367	-0.27%
2020/06/23	0	0.00	62	44.72	44.35	-62	3,364	-1.84%
2020/06/22	0	0.00	30	45.50	45.40	-30	3,331	-0.90%
2020/06/19	16	45.54	5	45.90	45.80	11	3,327	0.33%
2020/06/18	7	45.61	16	45.90	45.30	-9	3,305	-0.27%
2020/06/17	8	46.45	0	0.00	46.55	8	3,262	0.25%
2020/06/16	2	46.90	26	47.16	47.15	-24	3,236	-0.74%
2020/06/15	10	45.80	39	45.95	46.05	-29	3,199	-0.91%
2020/06/12	10	44.53	1	44.65	44.65	9	3,179	0.28%
2020/06/11	50	44.85	84	44.14	44.45	-34	3,173	-1.07%
2020/06/10	14	45.16	0	0.00	45.40	14	3,135	0.45%
2020/06/09	13	43.46	2	43.55	43.60	11	3,150	0.35%
2020/06/08	35	42.19	0	0.00	42.50	35	3,027	1.16%
2020/06/04	0	0.00	5	40.71	40.55	-5	3,038	-0.16%
2020/06/01	10	39.80	0	0.00	40.10	10	3,048	0.33%
2020/05/29	5	40.45	0	0.00	39.20	5	3,044	0.16%
2020/05/28	5	41.70	0	0.00	40.20	5	3,021	0.17%
2020/05/27	20	41.16	20	41.33	41.50	0	3,037	0.00%
2020/05/26	5	40.90	0	0.00	40.95	5	3,029	0.17%
2020/05/25	31	39.96	0	0.00	40.65	31	3,015	1.03%
2020/05/22	13	39.65	0	0.00	39.35	13	2,988	0.44%
2020/05/21	7	40.05	10	39.97	40.30	-3	2,995	-0.10%
2020/05/20	1	38.45	20	39.40	39.70	-19	2,978	-0.64%
2020/05/19	0	0.00	1	38.90	38.75	-1	2,960	-0.03%
2020/05/15	3	38.12	0	0.00	38.10	3	2,942	0.10%
2020/05/14	6	38.70	55	38.58	38.20	-49	2,930	-1.67%
2020/05/13	41	39.14	1	39.45	39.20	40	2,922	1.37%
2020/05/08	20	41.00	5	41.50	40.10	15	2,930	0.51%
2020/05/07	15	40.37	1	40.55	40.40	14	2,919	0.48%
2020/05/06	20	40.88	0	0.00	40.10	20	2,953	0.68%
2020/05/04	0	0.00	3	40.60	40.95	-3	2,960	-0.10%
2020/04/30	4	40.16	12	40.05	40.30	-8	2,949	-0.27%
2020/04/29	0	0.00	5	41.42	41.00	-5	2,778	-0.18%
2020/04/27	10	40.25	0	0.00	40.10	10	2,862	0.35%
2020/04/24	0	0.00	2	39.05	39.05	-2	2,863	-0.07%
2020/04/23	0	0.00	1.2	39.06	39.15	-1.2	2,887	-0.04%
2020/04/22	4	39.11	0	0.00	38.85	4	2,941	0.14%
2020/04/21	4	39.28	6	39.50	38.75	-2	2,986	-0.07%
2020/04/20	2	40.50	1	40.60	40.55	1	3,034	0.03%
2020/04/17	30	40.50	5	40.30	39.95	25	3,057	0.82%
2020/04/16	5	41.50	0	0.00	40.80	5	3,066	0.16%
2020/04/14	0	0.00	3	41.77	42.00	-3	3,036	-0.10%
2020/04/13	2	41.50	2	41.40	41.15	0	3,026	0.00%
2020/04/10	20	42.50	20	41.16	42.30	0	3,034	0.00%
2020/04/08	0	0.00	2	38.90	39.00	-2	2,906	-0.07%
2020/04/07	12	38.38	2	38.35	38.30	10	2,920	0.34%
2020/04/06	0	0.00	1	37.70	38.00	-1	2,807	-0.04%
2020/04/01	2	38.60	0	0.00	38.35	2	2,814	0.07%
2020/03/30	0	0.00	1	39.45	39.60	-1	2,560	-0.04%
2020/03/27	1	39.25	1	38.85	38.45	0	2,543	0.00%
2020/03/25	7	38.80	6	39.18	39.20	1	2,580	0.04%
2020/03/24	11	38.55	11	38.82	38.25	0	2,570	0.00%
2020/03/20	1	38.75	1	39.05	39.45	0	2,556	0.00%
2020/03/19	11	37.33	2	37.65	37.65	9	2,552	0.35%
2020/03/18	4	40.76	5	40.33	40.65	-1	2,502	-0.04%
2020/03/17	0	0.00	7	39.34	39.55	-7	2,452	-0.29%
2020/03/16	5	38.65	21	38.38	40.65	-16	2,417	-0.66%
2020/03/13	13	35.43	20	35.90	38.50	-7	2,339	-0.30%
2020/03/12	17	37.93	16	39.03	37.60	1	2,211	0.05%
2020/03/10	10	40.94	1	41.05	41.30	9	2,218	0.41%
2020/03/09	9	42.60	0	0.00	42.15	9	2,192	0.41%
2020/03/02	4	41.45	4	42.10	43.05	0	2,273	0.00%
2020/02/27	1	43.60	25.4	43.72	42.85	-24.4	2,271	-1.07%
2020/02/26	25	45.09	22	44.96	44.30	3	2,334	0.13%
2020/02/25	1	43.85	2	43.83	44.50	-1	2,389	-0.04%
2020/02/24	26	43.96	0	0.00	44.35	26	2,393	1.09%
2020/02/20	0	0.00	2	45.40	45.40	-2	2,406	-0.08%
2020/02/19	1	45.10	0	0.00	45.00	1	2,684	0.04%
2020/02/17	0	0.00	2	44.90	45.05	-2	2,732	-0.07%
2020/02/14	0	0.00	3	45.70	45.45	-3	2,797	-0.11%
2020/02/12	2	44.28	0	0.00	45.25	2	2,858	0.07%
2020/02/11	4	43.81	20	44.50	44.00	-16	2,867	-0.56%
2020/02/10	22	43.56	8	43.77	43.30	14	2,953	0.47%
2020/02/07	4	45.70	0	0.00	45.00	4	2,963	0.13%
2020/02/06	1	46.85	0	0.00	46.75	1	2,967	0.03%
2020/02/05	1	45.80	0	0.00	45.90	1	3,040	0.03%
2020/02/04	1	47.00	0	0.00	46.80	1	3,045	0.03%
2020/01/31	2	48.50	0	0.00	48.60	2	3,053	0.07%
2020/01/30	2	49.40	5	48.55	49.05	-3	3,084	-0.10%
2020/01/20	0	0.00	3	51.00	50.80	-3	3,064	-0.10%
2020/01/17	1	51.30	1	50.60	50.50	0	3,109	0.00%
2020/01/16	21	51.74	8	52.43	51.20	13	3,174	0.41%
2020/01/15	1	52.50	19	52.63	52.50	-18	3,162	-0.57%
2020/01/14	1	52.70	7	52.30	52.20	-6	3,195	-0.19%
2020/01/13	2	50.50	0	0.00	50.80	2	3,258	0.06%
2020/01/10	1	49.70	11.1	49.71	49.90	-10.1	3,335	-0.30%
2020/01/08	10	47.40	0	0.00	47.15	10	3,783	0.26%
2020/01/07	2	49.20	0	0.00	48.45	2	3,889	0.05%
2020/01/06	1	49.15	1	49.30	49.00	0	4,063	0.00%
2020/01/03	0	0.00	0.5	48.40	48.60	-0.5	4,093	-0.01%
2020/01/02	1	48.10	1	48.65	48.30	0	4,190	0.00%
2019/12/31	1	49.05	1	48.30	48.30	0	4,273	0.00%
2019/12/30	0	0.00	11	47.95	48.70	-11	4,268	-0.26%
2019/12/27	0	0.00	3	46.90	46.75	-3	4,344	-0.07%
2019/12/25	0	0.00	2	46.50	46.30	-2	4,329	-0.05%
2019/12/24	12.9	46.07	12	46.22	46.20	0.9	4,356	0.02%
2019/12/23	2	46.43	1	45.55	45.40	1	4,387	0.02%
2019/12/19	2	48.00	0	0.00	47.80	2	4,418	0.05%
2019/12/18	0	0.00	1	48.40	48.40	-1	4,410	-0.02%
2019/12/17	0	0.00	5	48.53	48.70	-5	4,432	-0.11%
2019/12/13	10	48.10	20	47.52	47.65	-10	4,439	-0.23%
2019/12/12	0	0.00	5	48.15	47.85	-5	4,454	-0.11%
2019/12/11	3	49.03	0	0.00	48.90	3	4,447	0.07%
2019/12/10	0	0.00	1	49.65	49.60	-1	4,439	-0.02%
2019/12/09	4	49.65	2	49.98	49.35	2	4,469	0.04%
2019/12/06	3	50.25	6	50.61	49.65	-3	4,476	-0.07%
2019/12/04	1	49.05	1	49.85	49.20	0	4,415	0.00%
2019/12/03	10	48.00	30	48.25	48.60	-20	4,416	-0.45%
2019/12/02	20	48.08	10	48.07	48.05	10	4,530	0.22%
2019/11/29	1	48.35	2.3	49.36	48.20	-1.3	4,475	-0.03%
2019/11/28	1	49.50	1	50.00	49.05	0	4,424	0.00%
2019/11/27	2	50.10	5	49.75	49.85	-3	4,430	-0.07%
2019/11/25	10	48.07	50	48.62	50.30	-40	4,381	-0.91%
2019/11/22	8	51.48	5	49.55	49.55	3	4,294	0.07%
2019/11/21	1	52.30	2	52.50	52.80	-1	4,246	-0.02%
2019/11/19	2	53.00	8	52.30	52.70	-6	4,233	-0.14%
2019/11/18	46	52.52	14	52.18	52.00	32	4,240	0.75%
2019/11/15	2	52.50	1.1	52.19	52.40	0.9	4,237	0.02%
2019/11/14	0	0.00	5	52.34	52.00	-5	4,229	-0.12%
2019/11/13	2	52.45	2	52.25	51.80	0	4,206	0.00%
2019/11/12	12	53.28	1	52.90	52.50	11	4,144	0.27%
2019/11/11	2	53.50	1	54.10	53.00	1	4,099	0.02%
2019/11/08	0	0.00	2	54.70	55.20	-2	4,078	-0.05%
2019/11/07	8	54.05	11	54.78	55.10	-3	4,107	-0.07%
2019/11/06	0	0.00	2	56.40	56.10	-2	4,028	-0.05%
2019/11/05	0	0.00	20	56.40	56.40	-20	3,990	-0.50%
2019/11/04	12	56.88	12	56.48	56.10	0	3,953	0.00%
2019/11/01	10	55.80	3	55.53	56.00	7	3,855	0.18%
2019/10/31	7.6	55.67	0	0.00	55.60	7.6	3,850	0.20%
2019/10/30	4	55.80	4	55.50	55.60	0	3,832	0.00%
2019/10/28	2	55.30	3	55.63	56.30	-1	3,752	-0.03%
2019/10/25	7	57.50	18	56.93	56.80	-11	3,657	-0.30%
2019/10/24	6	57.57	1	57.20	58.20	5	3,586	0.14%
2019/10/23	6	56.60	17	56.62	57.10	-11	3,498	-0.31%
2019/10/22	1	57.40	5	56.88	56.90	-4	3,451	-0.12%
2019/10/21	29	57.33	8	56.60	57.80	21	3,365	0.62%
2019/10/18	12	54.89	11	54.94	55.40	1	3,214	0.03%
2019/10/17	24	55.83	24	55.30	54.80	0	3,098	0.00%
2019/10/16	11	56.95	11	56.51	57.70	0	2,849	0.00%
2019/10/15	5	54.12	78	53.45	54.60	-73	2,615	-2.79%
2019/10/14	12	52.30	62	52.28	53.30	-50	2,502	-2.00%
2019/10/09	14	51.09	15	50.77	51.20	-1	2,322	-0.04%
2019/10/08	6	49.60	2	49.75	50.20	4	2,245	0.18%
2019/10/07	12	48.70	18.1	49.07	49.25	-6.1	2,137	-0.29%
2019/10/04	2	46.63	0	0.00	46.80	2	2,084	0.10%
2019/10/03	4	46.44	1	46.45	46.60	3	2,120	0.14%
2019/10/02	0	0.00	1	44.90	44.90	-1	2,008	-0.05%
2019/09/27	3	45.48	11	45.24	45.15	-8	1,997	-0.40%
2019/09/26	7	45.79	11	45.34	46.05	-4	1,974	-0.20%
2019/09/25	3	44.77	2	45.25	45.10	1	1,912	0.05%
2019/09/24	0	0.00	10	43.05	43.40	-10	1,847	-0.54%
2019/09/20	2	41.95	11	42.61	42.75	-9	1,827	-0.49%
2019/09/19	0	0.00	5	42.26	42.10	-5	1,801	-0.28%
2019/09/18	1	42.65	5.5	43.16	42.80	-4.5	1,785	-0.25%
2019/09/17	3	43.15	5	42.13	42.55	-2	1,763	-0.11%
2019/09/11	6	41.89	18	41.83	41.60	-12	1,704	-0.70%
2019/09/10	1	40.35	0	0.00	40.80	1	1,670	0.06%
2019/09/09	0	0.00	13	40.55	40.70	-13	1,656	-0.79%
2019/09/04	1	39.25	16	39.86	40.20	-15	1,601	-0.94%
2019/08/30	3	37.55	0	0.00	38.30	3	1,479	0.20%
2019/08/27	0	0.00	3	37.65	37.95	-3	1,504	-0.20%
2019/08/23	0	0.00	2	37.45	37.20	-2	1,494	-0.13%
2019/08/22	3	37.80	0	0.00	37.95	3	1,489	0.20%
2019/08/21	5	37.57	25	37.96	38.20	-20	1,501	-1.33%
2019/08/20	48	38.41	1	39.00	37.65	47	1,472	3.19%
2019/08/16	2	39.30	2	39.70	39.35	0	1,207	0.00%
2019/08/15	2	39.10	1	39.00	39.20	1	1,196	0.08%
2019/08/14	0	0.00	2	40.10	39.70	-2	1,196	-0.17%
2019/08/13	2	39.40	5	39.93	39.40	-3	1,203	-0.25%
2019/08/12	1	38.75	32	39.14	39.75	-31	1,202	-2.58%
2019/08/08	0	0.00	27	37.79	38.10	-27	1,160	-2.33%
2019/08/07	15	36.69	0	0.00	36.60	15	1,137	1.32%
2019/08/06	1	36.50	0	0.00	36.40	1	1,160	0.09%
2019/08/05	0	0.00	1	37.05	37.00	-1	1,180	-0.08%
2019/08/02	0	0.00	35	37.66	37.70	-35	1,201	-2.91%
2019/08/01	36	37.03	0	0.00	37.60	36	1,195	3.01%
2019/07/29	0	0.00	29	38.00	37.95	-29	1,242	-2.33%
2019/07/26	29	37.23	0.3	37.45	37.70	28.7	1,251	2.29%
2019/07/24	2	37.45	0	0.00	37.25	2	1,283	0.16%
2019/07/23	1	37.65	0	0.00	37.60	1	1,330	0.08%
2019/07/22	1	37.80	12	38.00	37.80	-11	1,370	-0.80%
2019/07/19	1	37.65	18	38.00	37.65	-17	1,401	-1.21%
2019/07/18	5	37.00	0	0.00	37.70	5	1,415	0.35%
2019/07/17	25	37.56	0	0.00	37.30	25	1,416	1.76%
2019/07/16	1	38.35	0	0.00	37.85	1	1,498	0.07%
2019/07/11	0	0.00	1	37.45	37.45	-1	1,497	-0.07%
2019/07/10	1	37.40	0	0.00	37.55	1	1,501	0.07%
2019/07/09	1	37.25	2	37.50	37.40	-1	1,466	-0.07%
2019/07/03	0	0.00	13.3	34.86	35.30	-13.3	1,504	-0.89%
2019/07/02	1	34.75	0	0.00	34.90	1	1,522	0.07%
2019/07/01	0	0.00	7	35.21	35.05	-7	1,534	-0.46%
2019/06/19	0	0.00	1.4	34.75	34.80	-1.4	1,605	-0.09%
2019/06/18	0	0.00	4	35.25	34.70	-4	1,619	-0.25%
2019/06/14	0	0.00	11	35.44	35.20	-11	1,705	-0.64%
2019/06/11	0	0.00	10	35.20	35.05	-10	1,827	-0.55%
2019/06/10	0	0.00	13.5	34.51	35.00	-13.5	1,925	-0.70%
2019/06/06	14	34.26	0	0.00	34.25	14	1,938	0.72%
2019/06/05	0	0.00	14	34.89	34.90	-14	1,956	-0.72%
2019/05/22	0	0.00	10	34.98	35.00	-10	2,115	-0.47%
2019/05/21	3	34.75	1	34.75	34.55	2	2,169	0.09%
2019/05/17	0	0.00	2	34.45	34.50	-2	2,556	-0.08%
2019/05/16	3	34.00	0	0.00	33.65	3	2,514	0.12%
2019/05/10	10	33.15	0	0.00	33.60	10	2,435	0.41%
2019/05/09	0	0.00	10	33.95	33.80	-10	2,393	-0.42%
2019/05/08	0	0.00	9	33.80	34.55	-9	2,376	-0.38%
2019/05/07	0	0.00	1	34.45	34.40	-1	2,361	-0.04%
2019/05/06	0	0.00	10	34.60	34.35	-10	2,337	-0.43%
2019/04/30	2	35.50	0	0.00	35.40	2	2,250	0.09%
2019/04/29	2	35.78	0	0.00	35.30	2	2,224	0.09%
2019/04/26	2	35.28	0	0.00	35.30	2	2,166	0.09%
2019/04/25	0	0.00	3.5	34.44	34.55	-3.5	2,126	-0.17%
2019/04/24	13	33.85	2	33.75	33.95	11	2,100	0.52%
2019/04/23	0	0.00	3	33.63	33.60	-3	2,094	-0.14%
2019/04/22	3	33.65	48	33.50	33.55	-45	2,078	-2.16%
2019/04/18	0	0.00	2	32.65	32.50	-2	1,988	-0.10%
2019/04/16	0	0.00	14	33.00	32.90	-14	1,961	-0.71%
2019/04/12	0	0.00	17	32.42	32.45	-17	1,956	-0.87%
2019/04/11	0	0.00	10	32.75	32.75	-10	1,944	-0.51%
2019/04/10	30	32.15	1	32.55	32.75	29	2,006	1.45%
2019/04/09	5	32.28	10.2	32.23	32.25	-5.2	1,969	-0.26%
2019/04/08	15	31.41	2	31.25	31.80	13	1,910	0.68%
2019/04/01	0	0.00	2	30.95	30.70	-2	1,860	-0.11%
2019/03/28	0	0.00	5	30.85	30.55	-5	1,842	-0.27%
2019/03/26	5	31.50	2.1	31.52	31.10	2.9	1,814	0.16%
2019/03/25	0.1	31.15	9	30.81	31.30	-8.9	1,791	-0.50%
2019/03/22	0	0.00	1	31.05	30.95	-1	1,744	-0.06%
2019/03/14	5	31.50	5	32.15	31.00	0	1,539	0.00%
2019/03/13	0	0.00	20	30.90	31.30	-20	1,456	-1.37%
2019/03/11	0	0.00	25	30.21	30.20	-25	1,315	-1.90%
2019/03/07	0	0.00	5	29.13	29.10	-5	1,237	-0.40%
2019/03/06	0	0.00	20	29.10	29.10	-20	1,221	-1.64%
2019/03/04	25	29.09	7	28.68	29.30	18	1,178	1.53%
2019/02/22	0	0.00	20	27.85	27.85	-20	1,082	-1.85%
2019/02/18	40	26.93	0	0.00	26.65	40	917	4.36%
2019/02/15	0	0.00	1	26.65	26.50	-1	509	-0.20%
2019/01/10	0	0.00	20	26.25	25.95	-20	863	-2.32%
2019/01/02	2	26.55	2	25.95	25.95	0	929	0.00%
2018/12/22	2	25.70	0	0.00	25.65	2	847	0.24%
2018/12/12	1	26.00	0	0.00	26.05	1	868	0.12%
2018/12/07	3	25.75	0	0.00	25.80	3	878	0.34%
2018/12/03	1	26.60	0	0.00	26.60	1	875	0.11%
2018/11/27	0	0.00	2	26.55	26.40	-2	873	-0.23%
2018/11/23	0	0.00	1	26.20	26.15	-1	869	-0.12%
2018/11/16	0	0.00	2	27.05	27.20	-2	850	-0.24%
2018/11/14	0	0.00	4	27.09	27.35	-4	843	-0.47%
2018/11/12	1	26.50	0	0.00	26.50	1	834	0.12%
2018/11/02	0	0.00	100	27.14	27.15	-100	802	-12.47%
2018/11/01	0	0.00	134	26.80	26.90	-134	733	-18.27%	大賣/鉅額交易
2018/10/30	10	27.00	1	26.70	26.90	9	686	1.31%
2018/10/25	0	0.00	1	25.45	25.65	-1	603	-0.17%
2018/10/24	3	25.67	2	25.73	25.50	1	578	0.17%
2018/10/11	1	23.00	0	0.00	23.10	1	784	0.13%
2018/10/08	3	24.35	0	0.00	24.45	3	753	0.40%
2018/10/05	3	24.70	0	0.00	24.85	3	746	0.40%
2018/08/20	1	24.50	0	0.00	24.50	1	1,032	0.10%
2018/08/10	4	24.90	0	0.00	24.90	4	1,019	0.39%
2018/08/03	1	25.10	0	0.00	25.10	1	1,033	0.10%
2018/07/30	0	0.00	1	25.10	25.10	-1	1,018	-0.10%
2018/07/23	0.1	25.50	2	25.58	25.45	-1.9	1,002	-0.19%
2018/07/20	0	0.00	2	25.73	25.65	-2	984	-0.20%
2018/07/19	4	26.46	0	0.00	25.65	4	967	0.41%
2018/07/17	2	25.50	0	0.00	25.45	2	657	0.30%
2018/07/16	1	25.60	0	0.00	25.60	1	666	0.15%
2018/07/04	1	25.70	1	26.15	25.80	0	672	0.00%
2018/07/03	3	25.85	0	0.00	25.50	3	671	0.45%
2018/07/02	5	26.47	0	0.00	26.30	5	663	0.75%
2018/06/29	0	0.00	4	26.85	26.85	-4	653	-0.61%
2018/06/27	24	25.79	0.2	25.65	25.80	23.8	546	4.35%
2018/06/22	25	25.93	0	0.00	25.90	25	550	4.54%
2018/06/21	46	26.31	0	0.00	26.30	46	551	8.34%
2018/06/20	52	26.43	0	0.00	26.30	52	553	9.40%
2018/06/19	102	26.81	0	0.00	26.65	102	551	18.51%	大買/鉅額交易
2018/06/15	0	0.00	10	26.35	27.25	-10	546	-1.83%
2018/06/06	0	0.00	5	27.50	27.25	-5	450	-1.11%
2018/05/25	0	0.00	0.4	24.50	24.60	-0.4	360	-0.12%
2018/05/22	0	0.00	20	24.80	24.85	-20	356	-5.61%
2018/05/21	0	0.00	41	24.80	24.80	-41	364	-11.25%
2018/05/16	20	24.98	0	0.00	24.95	20	352	5.67%
2018/05/11	0	0.00	3	25.00	25.10	-3	372	-0.81%
2018/05/08	10	24.90	0	0.00	25.00	10	363	2.75%
2018/04/24	20	25.25	0	0.00	25.10	20	373	5.35%
2018/04/17	0.6	25.35	0.1	25.35	25.40	0.6	380	0.15%
2018/03/27	0	0.00	1	25.95	26.05	-1	626	-0.16%
2018/03/23	1	25.80	0	0.00	25.85	1	621	0.16%
2018/02/23	0	0.00	0.2	26.70	26.75	-0.2	605	-0.03%
2018/02/21	0	0.00	41	26.20	26.90	-41	616	-6.65%
2018/02/12	37	25.58	0	0.00	25.60	37	606	6.10%
2018/02/08	0	0.00	10	26.15	26.15	-10	602	-1.66%
2018/02/06	0	0.00	14	25.70	26.10	-14	600	-2.33%
2018/02/01	2	27.20	0	0.00	27.30	2	585	0.34%
2018/01/23	20	27.30	0	0.00	27.40	20	592	3.38%
2018/01/19	0	0.00	2	27.60	27.65	-2	593	-0.34%
2018/01/17	0	0.00	5	27.95	27.80	-5	594	-0.84%
2018/01/10	0	0.00	1	27.85	27.85	-1	666	-0.15%
2018/01/09	1	27.75	0	0.00	28.10	1	631	0.16%
2018/01/08	2	26.90	0	0.00	26.95	2	471	0.42%