南港 (2101)-永豐金-苓雅券商分點個股進出

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
48.30
漲跌
▼0.05
漲幅
-0.10%
成交量
1,854張
產業
上市橡膠類股
264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－永豐金-苓雅券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/22	5.6	48.58	1	48.60	48.30	4.6	3,293	0.14%
2024/11/21	1.9	48.32	1	48.45	48.35	0.9	3,297	0.03%
2024/11/20	1.4	47.85	0	0.00	47.85	1.4	3,323	0.04%
2024/11/18	1	48.20	2	47.80	47.80	-1	3,393	-0.03%
2024/11/15	2	45.78	4	46.10	45.90	-2	3,349	-0.06%
2024/11/14	32.1	45.32	14	45.74	45.40	18.1	3,385	0.53%
2024/11/13	19	48.29	10	48.13	47.95	9	3,392	0.26%
2024/11/12	3.1	47.84	3	47.85	48.10	0.1	3,529	0.00%
2024/11/11	1	48.25	1.1	48.46	48.35	-0.1	3,529	0.00%
2024/11/08	2.1	47.45	0	0.00	47.35	2.1	3,570	0.06%
2024/11/07	0	0.00	1	48.40	48.40	-1	3,595	-0.03%
2024/11/06	10	47.80	33	48.29	47.80	-23	3,632	-0.63%
2024/11/05	0	0.00	2	48.85	48.90	-2	3,678	-0.05%
2024/11/04	3	48.58	2	48.65	48.60	1	3,817	0.03%
2024/11/01	0	0.00	4.1	48.96	49.20	-4.1	3,992	-0.10%
2024/10/30	1	47.80	2	47.85	47.65	-1	4,068	-0.02%
2024/10/29	2	48.07	6.5	48.38	48.70	-4.4	4,147	-0.11%
2024/10/28	1	48.40	8	48.49	48.40	-7	4,166	-0.17%
2024/10/25	0.5	48.75	3.2	49.13	49.15	-2.7	4,188	-0.06%
2024/10/24	0	0.00	2	47.96	47.60	-2	4,179	-0.05%
2024/10/23	10	48.09	3	48.15	48.00	7	4,216	0.17%
2024/10/22	3.1	47.15	5	46.98	47.40	-1.9	4,241	-0.04%
2024/10/21	3.4	47.65	0	0.00	47.45	3.4	4,315	0.08%
2024/10/18	22.4	48.09	0	0.00	48.05	22.4	4,382	0.51%
2024/10/17	4.1	48.73	4.6	49.07	48.85	-0.5	4,444	-0.01%
2024/10/16	8	46.36	3	47.15	47.05	5	4,507	0.11%
2024/10/15	5.5	46.48	1	46.30	46.25	4.5	4,703	0.10%
2024/10/14	2.3	47.13	0	0.00	47.20	2.3	4,739	0.05%
2024/10/11	21	48.45	1	48.95	47.80	20	4,750	0.42%
2024/10/09	0	0.00	1	49.75	49.80	-1	4,721	-0.02%
2024/10/08	38	50.83	2	50.10	49.30	36	4,721	0.76%
2024/10/07	0	0.00	6	49.12	50.50	-6	4,651	-0.13%
2024/10/04	12	48.00	2	48.10	47.90	10	4,768	0.21%
2024/10/01	1	48.55	0	0.00	48.60	1	4,787	0.02%
2024/09/30	0	0.00	2	49.25	49.20	-2	4,806	-0.04%
2024/09/27	0	0.00	3	48.95	49.00	-3	4,822	-0.06%
2024/09/25	15.1	48.57	0	0.00	48.65	15.1	4,982	0.30%
2024/09/24	3	48.38	3	48.65	48.30	0	5,171	0.00%
2024/09/23	9	47.33	5	47.66	48.25	4	5,261	0.08%
2024/09/20	26.1	49.65	23	48.51	48.50	3.1	5,217	0.06%
2024/09/19	0	0.00	19	52.01	52.40	-19	5,072	-0.37%
2024/09/18	0	0.00	1	51.90	51.50	-1	5,128	-0.02%
2024/09/16	0	0.00	1	50.70	50.80	-1	5,179	-0.02%
2024/09/12	6	50.27	0	0.00	49.95	6	5,302	0.11%
2024/09/10	13	49.83	2	51.00	49.75	11	5,530	0.20%
2024/09/09	0	50.20	2	49.80	50.70	-2	5,627	-0.04%
2024/09/06	16.1	50.73	16	51.13	50.80	0.1	5,729	0.00%
2024/09/05	0	51.40	0.1	52.15	51.90	-0.1	5,793	0.00%
2024/09/04	12.1	50.10	2	50.90	50.60	10.1	6,002	0.17%
2024/09/03	1	52.31	0	0.00	52.40	1	6,180	0.02%
2024/08/30	1	54.00	0	0.00	54.00	1	7,328	0.01%
2024/08/29	0	53.30	1	54.30	54.30	-1	8,029	-0.01%
2024/08/28	0	0.00	0	54.40	53.90	0	8,383	0.00%
2024/08/27	0	0.00	3.1	53.06	53.50	-3.1	9,119	-0.03%
2024/08/23	3.2	51.74	6	51.40	51.60	-2.8	9,281	-0.03%
2024/08/22	0	0.00	2	52.00	52.20	-2	9,328	-0.02%
2024/08/21	0	52.00	0	0.00	52.90	0	9,371	0.00%
2024/08/20	3.1	52.74	0	0.00	52.50	3.1	9,431	0.03%
2024/08/19	3	54.10	1	54.20	54.50	2	9,712	0.02%
2024/08/16	1	54.00	2.1	54.55	54.00	-1.1	9,850	-0.01%
2024/08/15	0	0.00	45	54.97	53.70	-45	9,891	-0.45%
2024/08/14	0	0.00	29	53.23	53.40	-29	9,955	-0.29%
2024/08/13	0	0.00	2	50.10	50.30	-2	10,033	-0.02%
2024/08/12	0	0.00	22.2	50.49	50.30	-22.2	10,508	-0.21%
2024/08/09	2	49.40	2	48.91	48.75	0	10,667	0.00%
2024/08/08	1	47.75	2	48.33	48.20	-1	10,827	-0.01%
2024/08/07	5	48.50	1	47.70	48.60	4	10,997	0.04%
2024/08/06	5	46.07	4	46.08	46.85	1	11,129	0.01%
2024/08/05	11	46.91	7	47.22	46.25	4	11,327	0.04%
2024/08/02	5.2	51.22	8	51.24	50.80	-2.8	11,673	-0.02%
2024/08/01	0	0.00	3	53.50	53.70	-3	12,047	-0.03%
2024/07/31	0	0.00	1	53.30	52.80	-1	12,227	-0.01%
2024/07/30	4	52.73	4	52.43	53.00	0	12,651	0.00%
2024/07/29	6.4	52.78	8.2	52.54	52.40	-1.8	12,969	-0.01%
2024/07/26	4.1	51.48	9	51.26	51.60	-4.9	13,455	-0.04%
2024/07/23	0	0.00	2.1	52.84	52.50	-2.1	14,247	-0.01%
2024/07/22	2.4	51.28	8	51.40	51.30	-5.6	15,260	-0.04%
2024/07/19	17.9	52.93	5	52.10	52.10	12.9	15,661	0.08%
2024/07/18	23	54.17	1	54.60	53.90	22	15,997	0.14%
2024/07/17	1.5	54.40	4.1	54.81	54.10	-2.6	16,370	-0.02%
2024/07/16	25	54.08	29.2	54.13	54.00	-4.2	17,194	-0.02%
2024/07/15	2	52.10	6.2	53.54	53.10	-4.2	17,777	-0.02%
2024/07/12	0.2	51.95	2	51.90	51.50	-1.8	17,950	-0.01%
2024/07/11	13.2	51.45	1	51.70	51.10	12.2	18,320	0.07%
2024/07/10	21	51.24	4	51.50	51.50	17	18,540	0.09%
2024/07/09	15	50.39	3	49.95	50.60	12	18,783	0.06%
2024/07/08	12.4	51.45	48	51.70	51.20	-35.6	19,059	-0.19%
2024/07/05	1	53.40	2	53.30	53.50	-1	18,974	-0.01%
2024/07/04	1	53.70	1	53.90	53.90	0	19,015	0.00%
2024/07/03	21.1	53.87	0	0.00	53.60	21.1	19,119	0.11%
2024/07/02	1.1	53.97	10	53.30	53.40	-8.9	19,122	-0.05%
2024/07/01	3.2	54.05	2.9	53.68	54.00	0.3	19,078	0.00%
2024/06/28	49.1	53.31	1	54.00	52.10	48.1	18,963	0.25%
2024/06/27	36	54.64	23	54.62	54.20	13	18,786	0.07%
2024/06/26	19.1	55.64	22	55.65	55.70	-2.9	18,690	-0.02%
2024/06/25	1	55.81	5	55.20	55.90	-4	18,680	-0.02%
2024/06/24	17.1	56.37	8	56.61	55.90	9.1	18,640	0.05%
2024/06/21	43	57.06	3	56.90	56.90	40	18,591	0.22%
2024/06/20	1	57.30	3	57.03	57.30	-2	18,566	-0.01%
2024/06/19	0	0.00	1	57.10	56.90	-1	18,491	-0.01%
2024/06/18	8	56.28	7	56.53	56.70	1	18,415	0.01%
2024/06/17	8.1	56.49	23	56.44	55.90	-14.9	18,346	-0.08%
2024/06/14	17.1	57.67	7	58.17	57.40	10.1	18,179	0.06%
2024/06/13	26	57.15	9	57.32	57.10	17	18,081	0.09%
2024/06/12	34.2	57.12	4	57.55	57.00	30.2	17,985	0.17%
2024/06/11	35.3	58.26	20	58.44	57.90	15.3	17,882	0.09%
2024/06/07	13.6	60.14	12	60.36	59.50	1.6	17,677	0.01%
2024/06/06	157.6	60.09	19.1	60.89	60.10	138.5	17,435	0.79%	大買/鉅額交易
2024/06/05	121.3	63.50	193	63.85	63.40	-71.7	16,722	-0.43%	大買/大賣/
2024/06/04	22.2	63.93	128	63.38	64.50	-105.8	16,278	-0.65%	大賣/鉅額交易
2024/06/03	40	60.78	61	60.39	61.30	-21	15,606	-0.13%
2024/05/31	16	59.91	103	60.10	59.60	-87	15,235	-0.57%	大賣/
2024/05/30	4.1	57.51	6	57.65	57.40	-1.9	14,461	-0.01%
2024/05/29	8	56.94	7	57.34	57.60	1	14,383	0.01%
2024/05/28	2	56.40	4	57.08	56.90	-2	14,261	-0.01%
2024/05/27	4.1	56.80	1	57.20	56.50	3.1	14,218	0.02%
2024/05/24	2	55.45	3	56.17	56.30	-1	14,158	-0.01%
2024/05/23	19.1	56.29	27	56.09	55.60	-8	14,116	-0.06%
2024/05/22	3	58.63	2	58.80	58.70	1	13,816	0.01%
2024/05/21	5.4	57.92	3	58.27	58.00	2.4	13,650	0.02%
2024/05/20	37.1	58.18	12	58.86	58.00	25.1	13,544	0.19%
2024/05/17	40.1	57.89	11.1	57.93	58.50	29	13,313	0.22%
2024/05/16	48.1	57.10	16	57.73	57.90	32.1	13,100	0.25%
2024/05/15	20.1	55.52	5	55.80	55.60	15.1	12,619	0.12%
2024/05/14	25	55.84	83	55.33	55.10	-58	12,417	-0.47%
2024/05/13	5	54.78	5	55.52	55.60	0	12,213	0.00%
2024/05/10	17.6	55.29	8	55.51	54.90	9.6	12,003	0.08%
2024/05/09	37	55.57	4.6	56.33	54.80	32.4	11,810	0.27%
2024/05/08	70.3	57.44	9	57.40	56.40	61.3	11,474	0.53%
2024/05/07	81.5	59.48	20.7	59.83	59.80	60.8	10,949	0.56%
2024/05/06	26.3	60.25	20	61.00	60.90	6.3	10,469	0.06%
2024/05/03	19.6	60.10	13	60.28	60.70	6.6	10,184	0.06%
2024/05/02	40.1	59.54	26	59.63	59.50	14.1	9,746	0.14%
2024/04/30	56.1	59.18	22.5	59.78	58.80	33.6	9,440	0.36%
2024/04/29	52.1	60.56	72.1	61.05	60.80	-20	8,922	-0.22%
2024/04/26	97.1	58.39	69.6	58.61	59.50	27.5	8,094	0.34%
2024/04/25	26.5	54.35	7.8	54.65	54.80	18.7	7,060	0.26%
2024/04/24	15.8	53.85	18	53.90	53.60	-2.2	6,595	-0.03%
2024/04/23	29.6	51.86	24	52.61	53.30	5.6	6,227	0.09%
2024/04/22	42.1	51.64	37	51.71	50.70	5.1	5,856	0.09%
2024/04/19	47.6	48.36	22	49.02	50.00	25.6	4,962	0.52%
2024/04/18	5	46.71	8	47.36	47.50	-3	4,215	-0.07%
2024/04/17	53	46.51	44	46.25	46.15	9	3,963	0.23%
2024/04/16	7	45.54	0.5	45.40	46.20	6.5	3,663	0.18%
2024/04/15	18.5	46.82	0	0.00	47.35	18.5	3,450	0.54%
2024/04/12	8	45.09	14	45.79	46.70	-6	3,189	-0.19%
2024/04/11	5	42.20	0	0.00	42.65	5	2,934	0.17%
2024/04/10	3	42.25	0	0.00	42.00	3	2,991	0.10%
2024/04/09	43	41.59	0	0.00	41.95	43	2,979	1.44%
2024/04/08	4	40.80	0	0.00	40.70	4	2,862	0.14%
2024/04/02	1	40.60	0	0.00	40.70	1	2,980	0.03%
2024/03/29	7.3	40.01	0	0.00	40.30	7.3	3,134	0.23%
2024/03/28	12.5	40.05	10	40.25	40.30	2.5	3,138	0.08%
2024/03/21	0.1	38.75	0	0.00	38.95	0.1	3,170	0.00%
2024/03/20	0.5	38.80	0	0.00	38.70	0.5	3,156	0.01%
2024/03/13	4	40.29	0	0.00	39.85	4	3,028	0.13%
2024/03/12	7	40.72	5	40.55	40.50	2	3,013	0.07%
2024/03/08	1.5	40.68	0	0.00	40.30	1.5	2,981	0.05%
2024/03/07	1	41.30	2	41.30	41.40	-1	2,952	-0.03%
2024/03/06	32	39.76	0	0.00	39.50	32	2,877	1.11%
2024/03/04	1	39.50	0	0.00	39.55	1	2,891	0.03%
2024/02/29	1	39.65	0	0.00	39.35	1	2,869	0.03%
2024/02/26	1	39.65	0	0.00	39.70	1	2,799	0.04%
2024/02/23	23.1	41.11	0	0.00	40.35	23.1	2,723	0.85%
2024/02/22	20	41.78	0	0.00	41.70	20	2,650	0.75%
2024/02/21	1	41.90	0	0.00	41.95	1	2,630	0.04%
2024/02/16	0	0.00	1	42.00	42.20	-1	2,555	-0.04%
2024/01/29	15	42.50	0	0.00	42.40	15	2,420	0.62%
2024/01/26	10	42.18	0	0.00	42.35	10	2,401	0.42%
2024/01/23	3	41.20	0	0.00	41.30	3	2,307	0.13%
2024/01/22	30	41.58	0	0.00	41.55	30	2,277	1.32%
2024/01/19	60	41.23	0	0.00	41.50	60	2,257	2.66%
2024/01/17	0.2	41.75	0	0.00	41.50	0.2	2,210	0.01%
2024/01/16	1.2	42.18	0	0.00	42.15	1.2	2,152	0.06%
2024/01/15	2	43.05	0	0.00	43.35	2	2,055	0.10%
2024/01/12	0.2	42.80	0	0.00	42.75	0.2	2,006	0.01%
2024/01/11	10	43.00	0	0.00	43.50	10	1,950	0.51%
2024/01/10	2.2	43.90	10	44.13	43.00	-7.8	1,908	-0.41%
2024/01/09	0.3	45.14	0	0.00	45.05	0.3	1,763	0.01%
2024/01/08	0	0.00	2	45.60	45.45	-2	1,696	-0.12%
2024/01/05	4	44.80	0	0.00	45.55	4	1,645	0.24%
2024/01/04	1	43.00	5	44.90	44.85	-4	1,501	-0.27%
2023/12/28	1	42.65	0	0.00	42.65	1	1,184	0.08%
2023/12/27	1	41.75	2	41.55	41.65	-1	1,079	-0.09%
2023/12/26	0	0.00	57	40.50	40.50	-57	930	-6.13%
2023/12/22	1	39.45	0	0.00	39.55	1	810	0.12%
2023/12/20	10	39.60	0	0.00	39.50	10	776	1.29%
2023/12/15	0	39.15	0	0.00	39.10	0	596	0.00%
2023/11/29	0	0.00	3	39.90	38.80	-3	589	-0.51%
2023/11/28	0	0.00	16	39.11	39.10	-16	572	-2.80%
2023/11/24	0	0.00	11	38.43	38.50	-11	593	-1.85%
2023/11/21	14	38.09	0	0.00	38.10	14	614	2.28%
2023/11/14	22	37.24	0	0.00	37.35	22	612	3.59%
2023/11/08	0	0.00	2.9	37.30	37.35	-2.9	645	-0.45%
2023/11/07	10	37.15	0	0.00	37.15	10	649	1.54%
2023/11/06	5	36.90	0	0.00	37.05	5	653	0.76%
2023/11/03	10	36.50	0	0.00	36.80	10	648	1.54%
2023/11/01	5	36.50	0	0.00	36.60	5	648	0.77%
2023/10/31	15	36.65	0	0.00	36.60	15	662	2.26%
2023/10/19	50	37.17	0	0.00	37.05	50	676	7.40%
2023/10/18	61	37.74	0	0.00	37.60	61	665	9.16%
2023/10/17	46	38.02	0	0.00	38.00	46	663	6.94%
2023/10/16	11	37.95	0	0.00	37.90	11	667	1.65%
2023/10/13	50	38.14	0	0.00	37.90	50	674	7.42%
2023/10/12	27.9	38.48	0	0.00	38.50	27.9	668	4.17%
2023/10/11	38	38.44	0	0.00	38.50	38	666	5.70%
2023/10/05	35	38.14	0	0.00	38.05	35	683	5.12%
2023/10/04	19	37.99	0	0.00	37.95	19	675	2.81%
2023/10/02	8	38.11	0	0.00	38.15	8	684	1.17%
2023/09/28	26	38.03	0	0.00	38.05	26	698	3.72%
2023/09/27	5	38.10	0	0.00	38.00	5	706	0.71%
2023/09/26	11	38.02	0	0.00	38.00	11	720	1.53%
2023/09/25	35	38.06	0	0.00	38.00	35	724	4.83%
2023/09/22	6	38.00	0	0.00	38.05	6	725	0.83%
2023/09/21	25	38.14	0	0.00	37.95	25	729	3.43%
2023/09/20	40	38.39	0	0.00	38.30	40	734	5.45%
2023/09/18	29	38.44	0	0.00	38.45	29	756	3.83%
2023/09/14	2	38.30	0	0.00	38.60	2	781	0.26%
2023/09/11	10	37.85	0	0.00	37.80	10	983	1.02%
2023/09/08	20	37.68	0	0.00	37.85	20	988	2.02%
2023/09/07	60	38.18	0	0.00	37.90	60	995	6.03%
2023/09/06	119	38.70	0	0.00	38.40	119	1,012	11.76%	大買/鉅額交易
2023/09/04	21	38.97	0	0.00	39.00	21	967	2.17%
2023/08/30	10	38.80	0	0.00	38.80	10	905	1.10%
2023/08/29	55	38.60	0	0.00	38.60	55	900	6.11%
2023/08/28	21	38.58	0	0.00	38.55	21	895	2.34%
2023/08/18	5	37.90	0	0.00	38.25	5	927	0.54%
2023/08/17	1	37.95	1	38.10	38.05	0	931	0.00%
2023/08/16	10	38.50	0	0.00	38.45	10	936	1.07%
2023/08/07	0	0.00	0.5	38.05	38.35	-0.5	953	-0.05%
2023/08/04	0.5	37.80	0	0.00	38.05	0.5	950	0.05%
2023/07/24	30	37.50	0	0.00	37.90	30	933	3.21%
2023/07/19	15	37.50	0	0.00	37.75	15	968	1.55%
2023/07/18	6	37.50	0	0.00	37.85	6	971	0.62%
2023/07/17	34	37.54	0	0.00	37.80	34	979	3.47%
2023/07/13	15	37.83	0	0.00	37.75	15	988	1.52%
2023/07/12	20	38.10	0	0.00	38.05	20	972	2.06%
2023/07/11	0	0.00	0	38.50	38.30	0	974	0.00%
2023/07/10	30	38.13	0	0.00	38.20	30	981	3.06%
2023/07/07	3	38.25	0	0.00	38.35	3	992	0.30%
2023/07/05	3	38.70	0	0.00	38.65	3	1,030	0.29%
2023/07/04	20	38.88	0	0.00	38.70	20	1,077	1.86%
2023/07/03	10	39.40	0	0.00	39.25	10	1,096	0.91%
2023/06/28	15	39.32	0	0.00	39.40	15	1,095	1.37%
2023/06/21	35	40.36	0	0.00	40.55	35	1,071	3.27%
2023/06/19	10	40.70	0	0.00	40.85	10	1,103	0.91%
2023/06/16	0	0.00	87	42.51	41.35	-87	1,090	-7.98%
2023/06/15	5	40.80	0	0.00	41.40	5	990	0.51%
2023/06/08	2	39.10	2	38.95	38.95	0	877	0.00%
2023/06/02	5	38.44	0	0.00	38.80	5	887	0.56%
2023/05/15	3	38.70	3	38.65	38.65	0	906	0.00%
2023/05/09	0	0.00	3	38.85	38.95	-3	1,006	-0.30%
2023/05/05	0	0.00	2	39.40	39.25	-2	1,012	-0.20%
2023/05/04	0	0.00	2	39.30	39.35	-2	1,011	-0.20%
2023/05/03	0	0.00	3	38.65	38.80	-3	1,006	-0.30%
2023/04/20	1	38.30	1	38.40	38.40	0	953	0.00%
2023/04/12	0	0.00	5	39.97	39.95	-5	926	-0.54%
2023/04/10	0	0.00	2	41.50	40.90	-2	894	-0.22%
2023/04/07	0	0.00	5	40.96	40.95	-5	856	-0.58%
2023/04/06	0	0.00	2	40.00	40.00	-2	803	-0.25%
2023/03/30	0	0.00	2	38.45	38.80	-2	767	-0.26%
2023/03/27	0	0.00	2	39.00	39.00	-2	764	-0.26%
2023/03/23	0	0.00	4	39.00	38.85	-4	761	-0.53%
2023/03/22	0	0.00	1	39.00	38.75	-1	752	-0.13%
2023/03/06	0.1	36.65	0	0.00	36.90	0.1	672	0.01%
2023/02/23	1	37.00	0	0.00	36.95	1	688	0.15%
2023/02/20	0	0.00	3	35.60	36.05	-3	685	-0.44%
2023/02/13	3	35.07	0	0.00	34.85	3	707	0.42%
2023/02/10	3	37.05	3	37.45	37.50	0	661	0.00%
2023/01/03	15	33.07	0	0.00	33.10	15	593	2.53%
2022/12/29	2	33.60	2	33.35	33.60	0	596	0.00%
2022/12/28	0	33.45	0	0.00	33.80	0	595	0.01%
2022/12/26	0	33.45	0	0.00	33.60	0	608	0.00%
2022/12/21	10	33.90	0	0.00	33.80	10	637	1.57%
2022/12/16	5	34.25	0	0.00	34.15	5	661	0.76%
2022/12/15	11	34.55	0	0.00	34.65	11	665	1.65%
2022/12/14	2	34.45	2	34.35	34.50	0	668	0.00%
2022/12/13	19	34.29	0	0.00	34.25	19	667	2.85%
2022/12/12	21	34.37	0	0.00	34.30	21	672	3.12%
2022/11/29	15	34.95	0	0.00	34.90	15	675	2.22%
2022/11/28	20	34.96	0	0.00	35.00	20	682	2.93%
2022/11/23	30	35.12	0	0.00	34.90	30	709	4.23%
2022/11/22	5	34.80	0	0.00	35.10	5	706	0.71%
2022/11/14	2	34.05	2	34.70	34.75	0	668	0.00%
2022/11/09	5	33.95	0	0.00	34.95	5	652	0.77%
2022/11/03	3	34.24	3	33.75	33.75	0	637	0.01%
2022/11/02	0.1	34.25	0	0.00	34.15	0.1	637	0.01%
2022/10/28	2	33.95	2	34.00	34.00	0	664	0.00%
2022/10/25	1	34.05	0	0.00	33.70	1	667	0.15%
2022/10/18	9	34.01	2	34.10	34.15	7	708	0.99%
2022/10/17	2	34.20	0	0.00	33.90	2	700	0.29%
2022/09/29	5	37.00	0	0.00	37.10	5	692	0.72%
2022/09/27	2	37.30	2	37.30	38.00	0	681	0.00%
2022/09/23	7	37.94	0	0.00	37.80	7	673	1.04%
2022/09/22	18	38.05	0	0.00	38.25	18	675	2.67%
2022/09/13	10	38.85	0	0.00	38.95	10	697	1.43%
2022/09/08	2	38.05	2	38.20	38.65	0	714	0.00%
2022/09/07	2	38.05	2	38.15	38.15	0	712	0.00%
2022/09/06	2	38.80	2	38.70	38.70	0	706	0.00%
2022/08/26	0	0.00	1	38.75	38.65	-1	702	-0.14%
2022/08/23	2	38.60	2	38.60	38.50	0	734	0.00%
2022/08/18	0	0.00	1	39.40	39.40	-1	733	-0.14%
2022/08/17	1	39.55	0	0.00	39.50	1	734	0.14%
2022/08/09	7	39.70	7	39.60	39.60	0	809	0.00%
2022/08/08	0	0.00	2	39.70	39.60	-2	820	-0.24%
2022/08/05	2	39.60	0	0.00	39.90	2	833	0.24%
2022/08/04	4	39.35	4	39.45	39.40	0	830	0.00%
2022/08/03	1	39.20	1	39.20	39.20	0	830	0.00%
2022/08/02	2	39.60	2	39.45	39.60	0	841	0.00%
2022/08/01	0	0.00	2	39.85	39.85	-2	842	-0.24%
2022/07/29	4	39.65	2	39.60	39.50	2	850	0.24%
2022/07/27	5	39.70	5	39.70	39.70	0	855	0.00%
2022/07/22	8	38.65	8	38.45	38.45	0	822	0.00%
2022/07/21	10	38.50	0	0.00	38.60	10	840	1.19%
2022/07/20	5	38.60	5	38.60	38.60	0	852	0.00%
2022/07/19	8	38.68	8	38.76	38.80	0	893	0.00%
2022/07/18	2	38.00	2	38.50	38.50	0	911	0.00%
2022/07/15	11	38.41	11	38.03	38.00	0	924	0.00%
2022/07/14	2	38.25	4	38.41	38.40	-2	932	-0.21%
2022/07/12	18	37.63	0	0.00	37.60	18	935	1.92%
2022/07/08	9	38.43	9	38.04	38.05	0	954	0.00%
2022/07/07	1	38.15	1	38.35	38.20	0	953	0.00%
2022/07/06	10	37.92	0	0.00	37.75	10	968	1.03%
2022/07/05	2	37.83	2	37.83	38.15	0	985	0.00%
2022/07/04	5	37.84	2	37.83	37.65	3	1,011	0.30%
2022/06/30	20	37.88	0	0.00	38.20	20	1,053	1.90%
2022/06/23	1	38.10	1	38.05	38.20	0	1,205	0.00%
2022/06/22	15	37.82	0	0.00	37.75	15	1,223	1.23%
2022/06/21	15	38.10	10	38.35	38.35	5	1,225	0.41%
2022/06/20	35	37.97	0	0.00	37.45	35	1,210	2.89%
2022/06/17	21	38.05	0	0.00	38.00	21	1,219	1.72%
2022/06/16	1	38.65	0	0.00	38.15	1	1,226	0.08%
2022/06/15	11	38.72	1	38.40	38.65	10	1,258	0.79%
2022/06/14	8	38.33	2	38.20	38.50	6	1,311	0.46%
2022/06/02	1	40.90	1	40.70	40.75	0	1,389	0.00%
2022/05/25	1	39.50	1	39.80	39.80	0	1,489	0.00%
2022/05/24	10	39.65	0	0.00	39.45	10	1,521	0.66%
2022/05/23	1	40.00	1	40.10	40.10	0	1,527	0.00%
2022/05/20	1	40.15	1	40.30	40.35	0	1,562	0.00%
2022/05/19	2	39.70	0	0.00	39.65	2	1,564	0.13%
2022/05/16	1	38.95	1	39.10	39.10	0	1,635	0.00%
2022/05/12	1	39.10	1	39.30	38.70	0	1,756	0.00%
2022/05/09	7	38.79	0	0.00	38.70	7	1,910	0.37%
2022/04/26	1	39.20	1	39.15	39.15	0	4,417	0.00%
2022/04/25	5	39.20	0	0.00	39.00	5	4,413	0.11%
2022/04/22	62	40.12	2	40.25	40.25	60	4,378	1.37%
2022/04/21	20	40.63	0	0.00	40.65	20	4,383	0.46%
2022/04/20	0	0.00	10	40.80	40.80	-10	4,441	-0.23%
2022/04/15	0	0.00	2	40.80	40.95	-2	4,517	-0.04%
2022/04/13	0	0.00	1	41.15	41.30	-1	4,595	-0.02%
2022/04/08	2	41.30	2	41.60	41.60	0	4,641	0.00%
2022/03/31	5	42.76	3	42.57	42.40	2	4,606	0.04%
2022/03/30	0	0.00	1	43.05	42.90	-1	4,569	-0.02%
2022/03/29	0	0.00	4	41.31	41.35	-4	4,506	-0.09%
2022/03/28	10	40.60	0	0.00	41.20	10	4,509	0.22%
2022/03/25	5	41.36	5	41.42	41.30	0	4,536	0.00%
2022/03/23	0	0.00	1	41.45	41.80	-1	4,542	-0.02%
2022/03/22	4	41.40	3	41.48	41.55	1	4,559	0.02%
2022/03/21	2	41.70	2	41.85	41.85	0	4,556	0.00%
2022/03/17	5	41.00	0	0.00	41.70	5	4,526	0.11%
2022/03/16	5	40.76	6	40.68	40.50	-1	4,489	-0.02%
2022/03/15	2	40.30	4	40.60	40.60	-2	4,468	-0.04%
2022/03/11	3	40.50	3	40.65	40.65	0	4,466	0.00%
2022/03/09	15	39.89	0	0.00	40.30	15	4,460	0.34%
2022/03/08	117	39.65	6	39.78	40.10	111	4,476	2.48%	大買/鉅額交易
2022/03/07	22	39.92	0	0.00	40.65	22	4,457	0.49%
2022/03/02	2	40.90	2	41.10	41.35	0	4,461	0.00%
2022/02/25	2	40.50	4	40.68	40.25	-2	4,494	-0.04%
2022/02/24	3	40.45	0	41.25	40.45	3	4,497	0.07%
2022/02/23	1	41.25	3	41.48	41.65	-2	4,519	-0.04%
2022/02/22	2	42.20	2	42.05	41.50	0	4,562	0.00%
2022/02/18	88	42.80	0	0.00	42.90	88	4,545	1.94%
2022/02/17	2	42.73	5	42.42	42.30	-3	4,516	-0.07%
2022/02/16	1	43.30	0	0.00	43.25	1	4,465	0.02%
2022/02/15	1	43.75	0	0.00	42.90	1	4,451	0.02%
2022/02/14	4	43.89	4	43.91	43.60	0	4,412	0.00%
2022/02/11	1	45.80	1	46.10	45.80	0	4,349	0.00%
2022/02/10	4	45.91	3	45.80	45.80	1	4,308	0.02%
2022/02/09	0	0.00	1	45.90	45.40	-1	4,265	-0.02%
2022/02/08	12	45.75	10	45.30	45.80	2	4,207	0.05%
2022/02/07	26	44.51	117	44.56	46.25	-91	4,125	-2.21%	大賣/
2022/01/26	126	47.15	115	47.42	45.50	11	3,943	0.28%	大買/大賣/
2022/01/25	48	47.41	50	47.33	47.95	-2	3,248	-0.06%
2022/01/24	116	46.00	127.2	45.83	46.90	-11.2	2,807	-0.40%	大買/大賣/
2022/01/21	9	42.96	555.8	42.99	44.10	-546.8	2,172	-25.17%	大賣/鉅額交易
2022/01/19	2	39.65	2	39.80	39.75	0	1,892	0.00%
2022/01/18	0	0.00	1	40.05	39.90	-1	1,900	-0.05%
2022/01/14	0	0.00	1	40.10	40.15	-1	1,913	-0.05%
2022/01/13	0	0.00	2	40.15	40.20	-2	1,918	-0.10%
2022/01/12	6	38.28	6	38.45	38.80	0	1,875	0.00%
2022/01/11	3	38.05	3	38.55	38.50	0	1,869	0.00%
2022/01/10	3	38.05	3	38.15	38.45	0	1,880	0.00%
2022/01/06	6	38.08	3	38.30	38.30	3	1,862	0.16%
2022/01/05	3	39.65	3	38.90	38.90	0	1,795	0.00%
2022/01/04	8	39.85	8	40.00	40.00	0	1,780	0.00%
2021/12/29	3	39.90	3	39.90	39.90	0	1,802	0.00%
2021/12/28	16	39.45	16	39.45	39.60	0	1,797	0.00%
2021/12/27	37	39.24	37	39.40	39.40	0	1,805	0.00%
2021/12/24	13	38.83	13	38.85	38.85	0	1,832	0.00%
2021/12/23	13	38.73	13	38.75	38.75	0	1,885	0.00%
2021/12/22	3	38.50	3	38.70	38.75	0	1,912	0.00%
2021/12/21	6	38.10	6	38.30	38.70	0	1,941	0.00%
2021/12/17	8	38.60	6	38.73	38.70	2	1,932	0.10%
2021/12/15	2	39.00	2	39.15	39.15	0	2,010	0.00%
2021/12/10	7	39.01	7	39.19	39.40	0	2,138	0.00%
2021/12/07	16	38.97	16	39.17	39.20	0	2,122	0.00%
2021/12/06	2	38.90	2	39.10	39.10	0	2,121	0.00%
2021/12/03	14	38.70	12	39.15	39.15	2	2,142	0.09%
2021/12/02	8	38.04	8	38.32	38.50	0	2,157	0.00%
2021/12/01	0	0.00	1	38.25	38.60	-1	2,136	-0.05%
2021/11/30	2	38.55	2	38.60	38.60	0	2,121	0.00%
2021/11/29	4	38.63	2	38.80	38.80	2	2,107	0.09%
2021/11/26	2	38.90	1	39.10	39.10	1	2,096	0.05%
2021/11/25	2	39.10	2	39.40	39.40	0	2,079	0.00%
2021/11/24	5	39.11	4	40.05	40.05	1	2,052	0.05%
2021/11/23	6	39.48	0	0.00	39.65	6	2,014	0.30%
2021/11/22	2	40.10	2	40.00	40.00	0	2,003	0.00%
2021/11/19	0	0.00	2	41.80	40.75	-2	1,963	-0.10%
2021/11/18	13	40.97	12	41.00	41.00	1	1,923	0.05%
2021/11/16	0	40.35	0	0.00	40.45	0	1,938	0.00%
2021/11/12	2	40.10	2	40.45	40.45	0	1,961	0.00%
2021/11/04	2	39.65	2	39.80	39.80	0	2,051	0.00%
2021/11/02	0	0.00	0	39.00	39.50	0	2,058	0.00%
2021/11/01	4	39.38	4	39.45	39.25	0	2,024	0.00%
2021/10/28	10	39.88	7	40.34	40.40	3	2,036	0.15%
2021/10/27	3	39.93	1	40.30	40.30	2	1,996	0.10%
2021/10/26	2	40.55	2	40.70	40.70	0	1,977	0.00%
2021/10/22	1	40.80	0	0.00	40.90	1	2,009	0.05%
2021/10/21	1	40.90	0	0.00	40.95	1	2,006	0.05%
2021/10/20	0	0.00	3	41.08	40.90	-3	1,990	-0.15%
2021/10/19	1	41.10	0	0.00	41.25	1	1,986	0.05%
2021/10/18	0	0.00	11	41.50	41.25	-11	1,968	-0.56%
2021/10/15	6	40.70	6.1	40.55	40.55	-0.1	1,926	0.00%
2021/10/13	0	0.00	1	40.30	40.35	-1	1,909	-0.05%
2021/10/08	5	40.53	3	40.57	40.65	2	1,877	0.11%
2021/10/07	2	40.77	3	40.98	40.95	-1	1,854	-0.05%
2021/10/04	8	39.98	8	40.05	40.05	0	1,860	0.00%
2021/09/30	0	0.00	4	41.40	41.15	-4	1,832	-0.22%
2021/09/28	11	39.53	0	0.00	40.10	11	1,872	0.59%
2021/09/22	4	37.65	3	38.35	38.35	1	1,900	0.05%
2021/09/17	3	38.77	5	38.88	39.10	-2	1,841	-0.11%
2021/09/16	3	38.82	3	39.15	39.15	0	1,838	0.00%
2021/09/15	3	38.85	3	39.15	39.15	0	1,734	0.00%
2021/09/09	1	38.65	1	38.95	38.95	0	1,742	0.00%
2021/09/07	0	39.50	0	0.00	39.30	0	1,711	0.00%
2021/08/31	1	37.90	0	0.00	38.15	1	1,688	0.06%
2021/08/26	2	37.60	2	37.95	37.95	0	1,726	0.00%
2021/08/24	1	37.25	1	37.40	37.40	0	1,706	0.00%
2021/08/23	1	37.70	1	37.90	37.90	0	1,715	0.00%
2021/08/18	3	37.00	3	37.17	38.30	0	1,701	0.00%
2021/08/17	3	37.15	3	37.10	37.60	0	1,713	0.00%
2021/08/16	2	37.30	0	0.00	37.90	2	1,714	0.12%
2021/08/13	3	38.05	3	37.90	37.90	0	1,678	0.00%
2021/08/11	2	39.05	2	39.35	39.35	0	1,655	0.00%
2021/08/10	3	39.20	3	39.55	39.70	0	1,651	0.00%
2021/08/09	1	39.55	1.1	39.98	40.00	-0.1	1,649	0.00%
2021/08/06	1	40.35	1	40.50	40.50	0	1,665	0.00%
2021/08/05	2	40.65	2	40.75	40.80	0	1,718	0.00%
2021/08/03	0.1	41.00	3	40.43	40.80	-3	1,879	-0.16%
2021/08/02	3	39.27	1	39.45	39.60	2	1,883	0.11%
2021/07/29	0	0.00	1	40.00	40.00	-1	2,068	-0.05%
2021/07/27	0	0.00	1	40.20	40.05	-1	2,072	-0.05%
2021/07/21	2	39.60	2	39.50	39.50	0	2,179	0.00%
2021/07/12	0	0.00	5	39.95	40.15	-5	2,514	-0.20%
2021/07/08	2	39.43	0	0.00	39.90	2	2,549	0.08%
2021/07/07	3	39.97	0	0.00	39.95	3	2,574	0.12%
2021/07/05	0	0.00	4	39.00	40.05	-4	2,564	-0.16%
2021/07/02	4	38.75	4	38.80	38.90	0	2,466	0.00%
2021/07/01	8	37.95	4	38.18	38.20	4	2,435	0.16%
2021/06/30	6	37.90	6	38.35	38.40	0	2,400	0.00%
2021/06/28	0	0.00	1	38.90	39.00	-1	2,353	-0.04%
2021/06/25	2	39.20	0	0.00	39.25	2	2,358	0.08%
2021/06/24	1	38.60	0	0.00	39.00	1	2,344	0.04%
2021/06/07	0	0.00	2	38.00	37.85	-2	2,406	-0.08%
2021/06/04	3	38.25	1	38.20	38.20	2	2,394	0.08%
2021/05/31	3	38.00	3	38.20	38.10	0	2,414	0.00%
2021/05/26	0	0.00	1	38.15	38.45	-1	2,402	-0.04%
2021/05/21	3	37.10	3	37.05	37.10	0	2,329	0.00%
2021/05/18	4	36.04	0	0.00	36.90	4	2,476	0.16%
2021/05/14	4	37.85	1	37.95	37.30	3	2,533	0.12%
2021/05/13	2.1	36.78	0	0.00	37.00	2.1	2,493	0.08%
2021/05/12	2	38.65	0	0.00	38.05	2	2,437	0.08%
2021/05/11	7	42.19	7	41.76	41.35	0	2,365	0.00%
2021/05/10	8	41.80	8	42.06	41.90	0	2,264	0.00%
2021/05/07	3	39.60	0	0.00	40.35	3	2,200	0.14%
2021/05/06	4	39.66	0	0.00	39.80	4	2,010	0.20%
2021/05/05	1	40.30	0	0.00	39.90	1	1,994	0.05%
2021/05/04	1.1	39.90	0	0.00	40.00	1.1	1,989	0.06%
2021/05/03	3	42.22	0	0.00	41.60	3	1,963	0.15%
2021/04/29	2	43.80	0	0.00	43.40	2	1,934	0.10%
2021/04/22	2	43.70	13	43.95	42.85	-11	1,858	-0.59%
2021/04/21	2	43.65	6	43.82	43.80	-4	1,825	-0.22%
2021/04/20	7	44.58	2	45.35	43.65	5	1,797	0.28%
2021/04/19	10	45.00	1	44.70	44.95	9	1,703	0.53%
2021/04/16	0	42.50	0.5	42.40	42.55	-0.4	1,580	-0.03%
2021/04/15	1	42.85	1	43.25	42.95	0	1,566	0.00%
2021/04/14	0	0.00	1	42.20	41.95	-1	1,530	-0.07%
2021/04/13	0	0.00	2	42.45	41.90	-2	1,514	-0.13%
2021/04/12	2	41.70	0	0.00	41.80	2	1,503	0.13%
2021/04/06	4	41.21	3	41.50	41.05	1	1,506	0.07%
2021/04/01	6	41.25	6	41.45	41.50	0	1,490	0.00%
2021/03/31	1	41.20	0	0.00	41.65	1	1,479	0.07%
2021/03/30	0	0.00	3	40.90	41.20	-3	1,469	-0.20%
2021/03/26	1	40.55	0	0.00	40.50	1	1,471	0.07%
2021/03/24	8	40.14	0	0.00	40.10	8	1,512	0.53%
2021/03/23	1	39.90	0	0.00	39.90	1	1,509	0.07%
2021/03/22	1	39.65	0	0.00	40.20	1	1,496	0.07%
2021/03/17	0	0.00	2	41.80	41.70	-2	1,460	-0.14%
2021/03/12	0	0.00	1	43.10	43.25	-1	1,468	-0.07%
2021/03/11	0	0.00	0.1	43.00	43.10	-0.1	1,470	0.00%
2021/03/03	0	0.00	2	42.10	42.65	-2	1,467	-0.14%
2021/02/25	0	0.00	0.5	42.00	42.20	-0.5	1,448	-0.04%
2021/02/24	2	42.55	0	0.00	42.40	2	1,451	0.14%
2021/02/23	0	0.00	1	43.05	43.10	-1	1,454	-0.07%
2021/02/19	1	42.80	0	0.00	43.10	1	1,455	0.07%
2021/02/17	1	40.05	1	41.05	41.85	0	1,353	0.00%
2021/02/05	4	38.05	2	38.35	38.05	2	1,254	0.16%
2021/02/04	7	38.13	0	0.00	38.10	7	1,262	0.55%
2021/02/03	18	38.95	1	39.10	38.55	17	1,279	1.33%
2021/02/02	0	0.00	1	38.90	38.50	-1	1,311	-0.08%
2021/01/29	6	37.65	0	0.00	37.80	6	1,319	0.45%
2021/01/27	2	38.35	0	0.00	38.50	2	1,348	0.15%
2021/01/25	6	38.32	0	0.00	38.55	6	1,419	0.42%
2021/01/20	60	38.60	0	0.00	37.20	60	1,415	4.24%
2021/01/19	2	39.40	2	39.50	39.20	0	1,382	0.00%
2021/01/18	2	39.40	0	0.00	39.40	2	1,372	0.15%
2021/01/15	30	40.25	2	40.35	39.95	28	1,354	2.07%
2021/01/14	10	40.50	0	0.00	40.65	10	1,335	0.75%
2021/01/07	1	40.50	0	0.00	40.55	1	1,296	0.08%
2021/01/06	3	40.40	3	40.40	40.30	0	1,289	0.00%
2021/01/05	43	40.36	3	40.40	40.45	40	1,266	3.16%
2021/01/04	2	40.80	0	0.00	41.00	2	1,244	0.16%
2020/12/23	20	41.30	0	0.00	41.25	20	1,272	1.57%
2020/12/18	1	42.25	3	42.77	42.30	-2	1,381	-0.14%
2020/12/17	10	41.30	0	0.00	41.30	10	1,379	0.72%
2020/12/16	10	41.40	0	0.00	41.80	10	1,398	0.72%
2020/12/15	10	41.20	0	0.00	41.15	10	1,420	0.70%
2020/12/11	20	41.30	0	0.00	41.45	20	1,470	1.36%
2020/12/10	31	41.86	0	0.00	41.70	31	1,471	2.11%
2020/12/08	59	43.10	2	43.30	42.85	57	1,470	3.88%
2020/12/07	0	0.00	3	42.40	43.50	-3	1,471	-0.20%
2020/12/04	3	42.75	0	0.00	42.75	3	1,455	0.21%
2020/11/27	2	43.30	0	0.00	43.30	2	1,484	0.13%
2020/11/20	0	0.00	2	43.95	44.20	-2	1,557	-0.13%
2020/11/17	3	42.75	3	43.40	43.05	0	1,563	0.00%
2020/11/10	2	43.65	2	43.95	43.55	0	1,909	0.00%
2020/11/04	1	40.30	0	0.00	41.05	1	1,963	0.05%
2020/11/02	40	40.40	0	0.00	40.00	40	1,947	2.05%
2020/10/30	30	41.47	1	41.35	41.50	29	1,907	1.52%
2020/10/29	0	0.00	15	42.07	42.35	-15	1,905	-0.79%
2020/10/28	20	42.83	0	0.00	42.30	20	1,931	1.04%
2020/10/27	7	43.15	0	0.00	43.15	7	1,951	0.36%
2020/10/26	2	43.35	0	0.00	43.40	2	1,974	0.10%
2020/10/22	10	43.25	0	0.00	43.30	10	2,076	0.48%
2020/10/15	10	42.90	0	0.00	42.85	10	2,180	0.46%
2020/10/13	3	43.20	0	0.00	43.35	3	2,205	0.14%
2020/09/29	70	42.11	0	0.00	41.90	70	2,921	2.40%
2020/09/25	50	42.20	0	0.00	42.45	50	2,994	1.67%
2020/09/24	5	44.43	0	0.00	43.90	5	2,968	0.17%
2020/09/23	0	0.00	1	46.05	45.45	-1	2,961	-0.03%
2020/09/22	2	47.05	7	47.11	46.95	-5	2,954	-0.17%
2020/09/21	2	47.25	2	47.85	48.00	0	2,933	0.00%
2020/09/11	2	47.30	0	0.00	48.20	2	3,007	0.07%
2020/09/10	0	0.00	0.3	48.00	48.15	-0.3	3,039	-0.01%
2020/09/09	2	47.40	0	0.00	47.70	2	3,138	0.06%
2020/09/07	0	0.00	2	48.00	48.20	-2	3,274	-0.06%
2020/09/02	2	47.60	0	0.00	47.55	2	3,652	0.05%
2020/09/01	1	48.25	3	48.30	48.25	-2	3,686	-0.05%
2020/08/31	0	0.00	2	47.10	46.95	-2	3,664	-0.05%
2020/08/20	2	49.00	2	50.30	47.70	0	3,699	0.00%
2020/08/19	0	0.00	2	50.40	50.00	-2	3,660	-0.05%
2020/08/18	0	0.00	6	49.85	49.85	-6	3,628	-0.17%
2020/08/17	2	49.53	19	48.81	49.75	-17	3,568	-0.48%
2020/08/14	0	0.00	2	47.20	48.00	-2	3,478	-0.06%
2020/08/13	5	45.55	1	45.85	46.20	4	3,410	0.12%
2020/08/12	1	44.70	0	0.00	44.70	1	3,383	0.03%
2020/08/11	16	44.94	0	0.00	44.45	16	3,321	0.48%
2020/08/04	2	44.85	0	0.00	44.55	2	3,386	0.06%
2020/07/29	1	44.80	1	45.75	45.05	0	3,395	0.00%
2020/07/27	2	45.33	0	0.00	44.70	2	3,538	0.06%
2020/07/22	1	47.10	0	0.00	47.20	1	3,511	0.03%
2020/07/21	1	47.35	3	47.25	47.55	-2	3,503	-0.06%
2020/07/20	3	46.65	0	0.00	46.75	3	3,500	0.09%
2020/07/16	0	0.00	1	48.40	48.00	-1	3,520	-0.03%
2020/07/14	0	0.00	3	49.18	48.00	-3	3,528	-0.09%
2020/07/13	1	47.00	0	0.00	48.85	1	3,496	0.03%
2020/07/10	1	47.65	0	0.00	46.70	1	3,475	0.03%
2020/07/09	6	49.50	5	49.48	49.00	1	3,422	0.03%
2020/07/08	1	49.20	43	48.93	50.00	-42	3,062	-1.37%
2020/07/06	2	47.15	31	47.55	47.40	-29	3,049	-0.95%
2020/07/03	1	45.45	0	0.00	45.45	1	2,991	0.03%
2020/07/02	0	0.00	1	45.70	45.75	-1	3,130	-0.03%
2020/06/22	4	45.50	4	45.64	45.40	0	3,331	0.00%
2020/06/19	5	45.15	0	0.00	45.80	5	3,327	0.15%
2020/06/15	5	45.15	0	0.00	46.05	5	3,199	0.16%
2020/06/12	0	0.00	10	43.65	44.65	-10	3,179	-0.31%
2020/06/10	1	45.10	0	0.00	45.40	1	3,135	0.03%
2020/06/05	2	40.80	7	40.80	41.20	-5	2,992	-0.17%
2020/06/04	0	0.00	1	41.00	40.55	-1	3,038	-0.03%
2020/06/03	8	40.38	0	0.00	40.40	8	3,039	0.26%
2020/06/02	6	40.00	3	39.90	39.90	3	3,033	0.10%
2020/06/01	5	39.85	3	40.35	40.10	2	3,048	0.07%
2020/05/29	0	0.00	5	40.25	39.20	-5	3,044	-0.16%
2020/05/28	0	0.00	5	41.55	40.20	-5	3,021	-0.17%
2020/05/25	1	39.05	2	39.30	40.65	-1	3,015	-0.03%
2020/05/21	1	39.75	0	0.00	40.30	1	2,995	0.03%
2020/05/19	2	38.85	0	0.00	38.75	2	2,960	0.07%
2020/05/08	3	40.85	3	41.20	40.10	0	2,930	0.00%
2020/05/06	3	40.80	3	40.70	40.10	0	2,953	0.00%
2020/04/30	10	40.01	4	40.20	40.30	6	2,949	0.20%
2020/04/27	2	39.40	0	0.00	40.10	2	2,862	0.07%
2020/04/15	3	41.55	5	41.14	41.20	-2	3,053	-0.07%
2020/04/10	5	42.55	0	0.00	42.30	5	3,034	0.16%
2020/04/09	5	38.80	0	0.00	39.10	5	2,910	0.17%
2020/04/08	0	0.00	35	38.79	39.00	-35	2,906	-1.20%
2020/04/07	8	38.32	3	38.10	38.30	5	2,920	0.17%
2020/04/01	2	39.05	2	38.85	38.35	0	2,814	0.00%
2020/03/31	2	38.80	2	38.90	39.30	0	2,803	0.00%
2020/03/27	2	39.50	0	0.00	38.45	2	2,543	0.08%
2020/03/25	0	0.00	0.1	39.20	39.20	-0.1	2,580	0.00%
2020/03/24	0	0.00	1	38.55	38.25	-1	2,570	-0.04%
2020/03/23	0	0.00	9	38.00	38.30	-9	2,550	-0.35%
2020/03/17	0	0.00	1	38.90	39.55	-1	2,452	-0.04%
2020/03/13	0	0.00	10	35.25	38.50	-10	2,339	-0.43%
2020/03/12	70	39.59	0	0.00	37.60	70	2,211	3.17%
2020/03/04	11	42.37	0	0.00	42.35	11	2,281	0.48%
2020/03/03	0	0.00	8	43.64	43.30	-8	2,278	-0.35%
2020/03/02	0	0.00	34	42.79	43.05	-34	2,273	-1.50%
2020/02/20	0	0.00	4	45.45	45.40	-4	2,406	-0.17%
2020/02/19	3	45.22	3	45.08	45.00	0	2,684	0.00%
2020/02/17	4	44.88	0	0.00	45.05	4	2,732	0.15%
2020/02/10	1	43.95	0	0.00	43.30	1	2,953	0.03%
2020/02/05	1	46.85	0	0.00	45.90	1	3,040	0.03%
2020/02/03	1	46.50	5	46.11	47.40	-4	3,062	-0.13%
2020/01/30	0	0.00	5	49.05	49.05	-5	3,084	-0.16%
2020/01/20	5	51.18	0	0.00	50.80	5	3,064	0.16%
2020/01/17	2	50.60	2	51.50	50.50	0	3,109	0.00%
2020/01/16	3	52.10	18	51.44	51.20	-15	3,174	-0.47%
2020/01/14	15	52.43	0	0.00	52.20	15	3,195	0.47%
2020/01/13	1	49.60	1	50.20	50.80	0	3,258	0.00%
2020/01/10	0	0.00	2	49.85	49.90	-2	3,335	-0.06%
2020/01/08	1	47.80	0	0.00	47.15	1	3,783	0.03%
2020/01/07	2	48.73	3	49.20	48.45	-1	3,889	-0.03%
2020/01/06	1	48.30	1	49.15	49.00	0	4,063	0.00%
2020/01/03	1	47.85	0	0.00	48.60	1	4,093	0.02%
2020/01/02	2	48.58	0	0.00	48.30	2	4,190	0.05%
2019/12/30	1	47.00	0	0.00	48.70	1	4,268	0.02%
2019/12/25	0	0.00	60	46.49	46.30	-60	4,329	-1.39%
2019/12/24	60	46.08	0	0.00	46.20	60	4,356	1.38%
2019/12/23	1	47.60	0	0.00	45.40	1	4,387	0.02%
2019/12/17	0	0.00	2	48.45	48.70	-2	4,432	-0.05%
2019/12/09	1	49.70	0	0.00	49.35	1	4,469	0.02%
2019/12/06	3	49.75	4	51.45	49.65	-1	4,476	-0.02%
2019/12/04	0	0.00	1	49.70	49.20	-1	4,415	-0.02%
2019/12/02	1	48.05	0	0.00	48.05	1	4,530	0.02%
2019/11/25	1	48.20	2	50.08	50.30	-1	4,381	-0.02%
2019/11/22	1	49.55	3	50.43	49.55	-2	4,294	-0.05%
2019/11/21	0	0.00	1	52.30	52.80	-1	4,246	-0.02%
2019/11/19	1	52.40	0	0.00	52.70	1	4,233	0.02%
2019/11/18	1	52.70	0	0.00	52.00	1	4,240	0.02%
2019/11/15	4	52.50	6	52.30	52.40	-2	4,237	-0.05%
2019/11/13	1	52.40	0	0.00	51.80	1	4,206	0.02%
2019/11/11	5	53.84	0	0.00	53.00	5	4,099	0.12%
2019/11/08	1	54.40	1	54.80	55.20	0	4,078	0.00%
2019/11/07	3	54.00	8	54.91	55.10	-5	4,107	-0.12%
2019/11/05	0	0.00	10	55.90	56.40	-10	3,990	-0.25%
2019/11/04	11	56.96	0	0.00	56.10	11	3,953	0.28%
2019/10/30	0	0.00	6.2	55.49	55.60	-6.2	3,832	-0.16%
2019/10/29	2	56.30	2	57.50	55.70	0	3,798	0.00%
2019/10/28	4	56.10	9	55.89	56.30	-5	3,752	-0.13%
2019/10/24	2.1	57.81	0	0.00	58.20	2.1	3,586	0.06%
2019/10/23	0.5	56.70	5	56.50	57.10	-4.5	3,498	-0.13%
2019/10/18	0	0.00	5	55.16	55.40	-5	3,214	-0.16%
2019/10/17	3	55.73	2.1	57.40	54.80	0.9	3,098	0.03%
2019/10/16	6	57.08	6	56.85	57.70	0	2,849	0.00%
2019/10/15	2	53.80	3	53.83	54.60	-1	2,615	-0.04%
2019/10/14	0	0.00	2	52.90	53.30	-2	2,502	-0.08%
2019/10/08	0	0.00	5	50.20	50.20	-5	2,245	-0.22%
2019/10/07	0	0.00	5	49.02	49.25	-5	2,137	-0.23%
2019/09/27	0	0.00	11	45.30	45.15	-11	1,997	-0.55%
2019/09/26	0.1	45.90	0	0.00	46.05	0.1	1,974	0.01%
2019/09/25	0	0.00	8	45.21	45.10	-8	1,912	-0.42%
2019/09/24	0	43.20	2	43.30	43.40	-2	1,847	-0.11%
2019/09/18	0	0.00	1	42.90	42.80	-1	1,785	-0.06%
2019/09/16	0	0.00	0.1	41.80	41.95	-0.1	1,731	-0.01%
2019/09/12	0	0.00	1	41.60	41.45	-1	1,710	-0.06%
2019/09/11	2	41.70	5	41.80	41.60	-3	1,704	-0.18%
2019/09/10	0	0.00	1	40.85	40.80	-1	1,670	-0.06%
2019/09/09	0	0.00	1	39.80	40.70	-1	1,656	-0.06%
2019/09/05	0	0.00	9	39.65	40.35	-9	1,633	-0.55%
2019/09/04	9	39.95	1	39.65	40.20	8	1,601	0.50%
2019/08/30	0	0.00	1	38.10	38.30	-1	1,479	-0.07%
2019/08/22	1	37.70	0	0.00	37.95	1	1,489	0.07%
2019/08/21	0	0.00	0.5	38.00	38.20	-0.5	1,501	-0.04%
2019/08/20	4	38.01	0	0.00	37.65	4	1,472	0.27%
2019/08/16	2	39.75	2	39.75	39.35	0	1,207	0.00%
2019/08/15	2	39.25	0	0.00	39.20	2	1,196	0.17%
2019/08/14	0	0.00	1	39.95	39.70	-1	1,196	-0.08%
2019/08/13	0	0.00	1	39.65	39.40	-1	1,203	-0.08%
2019/08/12	0	0.00	1	38.75	39.75	-1	1,202	-0.08%
2019/08/08	2	37.83	0	0.00	38.10	2	1,160	0.17%
2019/08/07	1	37.00	0	0.00	36.60	1	1,137	0.09%
2019/07/29	0	0.00	4	37.83	37.95	-4	1,242	-0.32%
2019/07/24	1	37.45	0	0.00	37.25	1	1,283	0.08%
2019/07/19	0	0.00	1	37.50	37.65	-1	1,401	-0.07%
2019/07/18	0	0.00	3	37.20	37.70	-3	1,415	-0.21%
2019/07/17	0	0.00	5	37.80	37.30	-5	1,416	-0.35%
2019/07/15	4	38.15	0	0.00	38.05	4	1,490	0.27%
2019/07/10	2	37.40	1	37.75	37.55	1	1,501	0.07%
2019/06/11	0	0.00	2	35.05	35.05	-2	1,827	-0.11%
2019/05/27	0	0.00	1.3	35.20	35.40	-1.3	2,047	-0.06%
2019/04/26	0	0.00	1	35.30	35.30	-1	2,166	-0.05%
2019/04/15	0	0.00	3	32.65	32.85	-3	1,952	-0.15%
2019/04/10	1	32.75	0	0.00	32.75	1	2,006	0.05%
2019/04/09	2	32.30	23	32.26	32.25	-21	1,969	-1.07%
2019/03/07	0	0.00	1	29.20	29.10	-1	1,237	-0.08%
2019/02/20	0	0.00	3	27.40	27.65	-3	985	-0.30%
2019/02/18	5	26.96	2	26.85	26.65	3	917	0.33%
2019/02/14	0	0.00	1	26.55	26.55	-1	512	-0.20%
2019/01/28	0	0.00	0.1	26.40	26.55	-0.1	551	-0.01%
2018/10/16	0	0.00	5	25.32	24.70	-5	506	-0.99%
2018/10/15	5	25.45	0	0.00	25.45	5	512	0.98%
2018/09/04	0	0.00	2	25.10	25.40	-2	908	-0.22%
2018/07/27	1	25.20	0	0.00	25.25	1	1,014	0.10%
2018/07/23	0	0.00	10	25.25	25.45	-10	1,002	-1.00%
2018/07/19	10	26.40	0	0.00	25.65	10	967	1.03%
2018/07/13	1	25.85	0	0.00	25.80	1	669	0.15%
2018/07/05	0	0.00	1	26.00	25.50	-1	672	-0.15%
2018/07/04	10	25.80	0	0.00	25.80	10	672	1.49%
2018/07/02	1	26.60	0	0.00	26.30	1	663	0.15%
2018/06/29	1	26.15	1	26.05	26.85	0	653	0.00%
2018/06/20	5	26.40	0	0.00	26.30	5	553	0.90%
2018/06/12	0	0.00	2	27.45	27.30	-2	490	-0.41%
2018/06/11	0	0.00	3	27.50	27.50	-3	473	-0.63%
2018/06/07	0	0.00	8	27.00	26.95	-8	458	-1.75%
2018/06/06	0	0.00	10	27.30	27.25	-10	450	-2.22%
2018/05/30	0	0.00	10	24.95	25.80	-10	365	-2.73%
2018/04/20	0	0.00	4	25.48	25.30	-4	362	-1.10%
2018/04/18	0	0.00	7	25.40	25.50	-7	365	-1.92%
2018/04/12	0	0.00	4	25.65	25.80	-4	587	-0.68%
2018/04/02	0	0.00	10	25.85	25.75	-10	631	-1.58%
2018/03/28	1	25.80	0	0.00	25.65	1	630	0.16%
2018/03/27	0	0.00	5	26.05	26.05	-5	626	-0.80%
2018/03/26	0	0.00	13	25.90	25.85	-13	625	-2.08%
2018/03/23	0	0.00	10	25.80	25.85	-10	621	-1.61%
2018/03/21	0.1	26.15	0	0.00	26.30	0.1	618	0.02%
2018/03/09	2	26.20	0	0.00	26.20	2	613	0.33%
2018/02/27	1	26.60	0	0.00	26.85	1	606	0.16%
2018/02/12	0	0.00	2	25.85	25.60	-2	606	-0.33%
2018/01/17	0	0.00	4	27.78	27.80	-4	594	-0.67%
2018/01/16	0	0.00	5	27.80	27.85	-5	625	-0.80%
2018/01/11	0	0.00	1	27.95	27.75	-1	680	-0.15%
2018/01/10	6	27.95	0	0.00	27.85	6	666	0.90%
2018/01/09	2	28.10	1	27.25	28.10	1	631	0.16%
2018/01/04	2	26.70	0	0.00	26.80	2	467	0.43%