南帝 (2108)-永豐金-松山券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
34.85
漲跌
▲0.75
漲幅
+2.20%
成交量
970張
產業
上市橡膠類股
649人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南帝 (2108)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/05/31	0	34.70	0	0.00	34.85	0	463	0.00%
2024/05/22	0	0.00	2	34.00	33.95	-2	460	-0.43%
2024/05/21	2	34.05	1	34.05	34.10	1	458	0.22%
2024/05/20	0	34.55	0	0.00	34.30	0	453	0.00%
2024/05/09	1	33.00	0	0.00	33.00	1	432	0.23%
2024/05/08	0	0.00	1	33.15	33.15	-1	424	-0.24%
2024/05/06	1	34.55	0	0.00	34.40	1	406	0.25%
2024/05/03	2	33.95	0	0.00	33.95	2	386	0.52%
2024/04/30	6	33.73	0	0.00	33.35	6	379	1.58%
2024/04/29	0	0.00	1	34.20	34.20	-1	338	-0.30%
2024/04/11	1	33.50	0	0.00	33.55	1	323	0.31%
2024/03/29	1	33.20	0	0.00	33.10	1	319	0.31%
2024/03/26	0	0.00	2	34.13	33.90	-2	316	-0.63%
2024/03/21	0	0.00	2	33.88	34.00	-2	312	-0.64%
2024/03/12	0	0.00	2	34.50	34.35	-2	322	-0.62%
2024/03/11	0	0.00	1	34.05	34.20	-1	324	-0.31%
2024/03/05	0	0.00	2	35.20	35.10	-2	353	-0.57%
2024/02/27	0	0.00	1	35.60	35.55	-1	400	-0.25%
2024/02/23	0	0.00	1	35.85	35.85	-1	397	-0.25%
2024/02/19	0	0.00	3	36.43	36.45	-3	403	-0.74%
2024/02/16	0	0.00	1	36.30	36.10	-1	408	-0.24%
2024/01/16	1	35.90	0	0.00	35.90	1	423	0.24%
2024/01/09	0	0.00	2	37.00	37.00	-2	464	-0.43%
2024/01/05	2	37.90	1	37.70	37.90	1	472	0.21%
2023/11/28	9	37.75	9	37.75	37.75	0	411	0.00%
2023/11/27	1	37.30	2	38.00	38.00	-1	398	-0.25%
2023/10/31	1	34.40	0	0.00	34.40	1	348	0.29%
2023/10/20	0	0.00	0	35.15	35.55	0	355	0.00%
2023/10/18	0	0.00	6	37.11	35.85	-6	345	-1.74%
2023/10/13	1	37.95	0	0.00	37.85	1	313	0.32%
2023/10/12	2	38.10	0	0.00	38.15	2	313	0.64%
2023/10/06	0	0.00	1	36.05	36.05	-1	276	-0.36%
2023/10/04	1	36.00	0	0.00	36.00	1	282	0.35%
2023/09/26	1	36.15	0	0.00	36.15	1	308	0.32%
2023/09/20	0	0.00	1	37.00	37.05	-1	311	-0.32%
2023/09/06	3	36.80	0	0.00	36.20	3	437	0.69%
2023/09/01	0	0.00	1	36.90	36.80	-1	458	-0.22%
2023/08/17	2	35.18	0	0.00	35.35	2	547	0.37%
2023/08/11	0	0.00	1	35.75	36.00	-1	557	-0.18%
2023/08/10	1	36.05	0	0.00	35.95	1	558	0.18%
2023/08/09	0	0.00	1	36.65	36.45	-1	557	-0.18%
2023/08/07	0	0.00	1	36.40	36.65	-1	562	-0.18%
2023/08/04	0	0.00	2	36.55	36.60	-2	561	-0.36%
2023/08/02	2	36.35	6	37.27	36.35	-4	563	-0.71%
2023/06/26	2	37.85	0	0.00	37.90	2	719	0.28%
2023/06/20	4	38.74	0	0.00	38.70	4	737	0.54%
2023/06/19	0	38.45	0	0.00	38.35	0	735	0.00%
2023/06/16	0	38.10	0	0.00	38.25	0	752	0.00%
2023/06/14	0	38.05	0	0.00	37.20	0	762	0.00%
2023/05/31	1.2	37.82	2	37.88	37.60	-0.8	1,042	-0.08%
2023/05/30	0	0.00	0.2	40.45	37.80	-0.2	1,039	-0.01%
2023/05/26	1	38.50	0	0.00	38.15	1	1,058	0.09%
2023/05/24	0	0.00	34	39.02	39.45	-34	1,066	-3.19%
2023/05/23	0	0.00	14	39.11	39.05	-14	1,072	-1.31%
2023/05/22	0	0.00	31	39.05	38.90	-31	1,081	-2.87%
2023/05/19	1	38.85	0	0.00	38.85	1	1,089	0.09%
2023/05/03	0	0.00	0.5	39.75	39.75	-0.5	1,242	-0.04%
2023/04/25	0	0.00	0.5	38.35	37.85	-0.5	1,280	-0.04%
2023/04/14	0	0.00	5	39.40	39.55	-5	1,307	-0.38%
2023/04/11	3	38.90	2	38.85	38.80	1	1,289	0.08%
2023/04/10	1	39.65	0	0.00	39.25	1	1,281	0.08%
2023/03/30	0	0.00	0.3	40.20	40.20	-0.3	1,279	-0.02%
2023/03/29	0	0.00	0.1	41.85	41.80	-0.1	1,271	0.00%
2023/03/28	1	41.95	0	0.00	41.90	1	1,290	0.08%
2023/03/22	2	41.95	0	0.00	41.85	2	1,330	0.15%
2023/03/17	1.1	41.52	4	42.90	43.20	-2.9	1,301	-0.22%
2023/03/16	5.1	42.50	3	43.45	41.65	2.1	1,257	0.17%
2023/03/15	0	0.00	0	45.88	45.25	0	1,216	0.00%
2023/03/14	6	47.38	5.1	47.02	46.55	0.9	1,184	0.08%
2023/03/13	0	0.00	11	43.46	44.40	-11	1,068	-1.03%
2023/03/09	1	43.15	0	0.00	44.00	1	1,030	0.10%
2023/03/08	0	0.00	0	43.25	44.05	0	1,024	0.00%
2023/03/06	1	42.20	1	42.35	42.15	0	1,017	0.00%
2023/03/03	0	0.00	3	42.60	42.35	-3	1,045	-0.29%
2023/03/01	1	42.30	0	0.00	42.25	1	1,032	0.10%
2023/02/23	0	0.00	1	43.65	42.80	-1	1,011	-0.10%
2023/02/22	3	43.25	0.1	42.05	42.95	2.9	1,015	0.29%
2023/02/21	0	0.00	1	42.00	42.65	-1	1,006	-0.10%
2023/02/20	1	42.15	0	0.00	42.15	1	1,005	0.10%
2023/02/09	1	42.00	0	0.00	42.00	1	1,012	0.10%
2023/02/08	9	41.55	6.9	41.49	41.95	2.1	989	0.22%
2023/02/06	1	40.00	8	40.13	39.90	-7	957	-0.73%
2023/02/03	10	41.12	5	40.87	40.85	5	947	0.53%
2023/02/02	1	41.00	6	40.95	41.05	-5	932	-0.54%
2023/01/31	0	0.00	2	40.05	39.60	-2	906	-0.22%
2023/01/12	1	38.80	0	0.00	38.95	1	936	0.11%
2023/01/11	1	38.90	0	0.00	39.00	1	934	0.11%
2023/01/09	0	0.00	1	39.20	39.25	-1	942	-0.11%
2023/01/05	0	0.00	3	38.93	39.05	-3	933	-0.32%
2023/01/03	1	37.30	0	0.00	37.15	1	924	0.11%
2022/12/27	1	39.10	0	0.00	38.90	1	940	0.11%
2022/12/26	0.2	38.70	2	39.30	38.95	-1.8	944	-0.19%
2022/12/23	1	37.70	0	0.00	38.20	1	950	0.11%
2022/12/22	2	37.80	0	0.00	38.30	2	960	0.21%
2022/12/21	0	0.00	1	38.50	37.65	-1	982	-0.10%
2022/12/20	0	0.00	4.1	39.17	38.85	-4.1	964	-0.43%
2022/12/19	5	40.42	5	40.48	39.80	0	948	0.00%
2022/12/16	0	0.00	0.2	37.80	37.50	-0.2	875	-0.02%
2022/12/14	0	0.00	2.3	38.17	38.25	-2.3	895	-0.26%
2022/12/08	0	0.00	3	36.90	36.75	-3	942	-0.32%
2022/12/07	0.7	37.24	0	0.00	36.95	0.7	947	0.07%
2022/12/06	0.2	38.30	1	38.85	37.55	-0.8	941	-0.08%
2022/12/05	0	0.00	0.1	39.30	39.15	-0.1	934	-0.01%
2022/11/28	0	0.00	0	38.30	37.65	0	930	0.00%
2022/11/25	1	37.95	2	38.35	38.40	-1	903	-0.11%
2022/11/24	0	0.00	1	37.00	37.15	-1	894	-0.11%
2022/11/18	0	0.00	0.5	37.20	36.75	-0.5	909	-0.05%
2022/11/16	0	0.00	1	36.45	36.25	-1	894	-0.11%
2022/11/14	0.1	35.55	0	0.00	36.00	0.1	890	0.01%
2022/11/11	0	0.00	0.1	37.90	35.30	-0.1	881	-0.01%
2022/11/09	1	35.90	1	35.80	35.90	0	879	0.00%
2022/11/07	0	0.00	1	34.60	35.60	-1	886	-0.11%
2022/10/28	1	33.80	0	0.00	33.70	1	905	0.11%
2022/10/21	0	35.85	0	0.00	35.15	0	922	0.00%
2022/10/18	0	35.25	0	0.00	35.05	0	922	0.00%
2022/10/11	2	35.90	0	0.00	35.05	2	929	0.22%
2022/10/04	0.2	37.00	0	0.00	37.40	0.2	976	0.02%
2022/10/03	0	0.00	0.2	38.95	36.10	-0.2	966	-0.02%
2022/09/29	0	0.00	1	34.20	34.30	-1	966	-0.10%
2022/09/27	2	35.20	0	0.00	35.55	2	941	0.21%
2022/09/26	0	0.00	1	35.40	35.05	-1	942	-0.11%
2022/09/23	1	38.70	0	0.00	37.60	1	939	0.11%
2022/09/22	0	0.00	3	38.45	38.35	-3	941	-0.32%
2022/09/19	1	40.90	0	0.00	40.55	1	918	0.11%
2022/09/16	1	43.15	0	0.00	41.90	1	913	0.11%
2022/09/07	1	39.95	0	0.00	40.00	1	958	0.10%
2022/09/01	0	0.00	4	42.03	41.90	-4	961	-0.42%
2022/08/31	0	0.00	6	42.57	42.80	-6	954	-0.63%
2022/08/16	1	42.70	2	42.40	42.30	-1	1,039	-0.10%
2022/08/15	0	0.00	1	42.90	42.95	-1	1,044	-0.10%
2022/08/10	0	0.00	15	41.40	41.55	-15	1,083	-1.38%
2022/08/08	5	39.98	0	0.00	40.90	5	1,088	0.46%
2022/08/05	0	0.00	4	40.73	40.75	-4	1,090	-0.37%
2022/08/04	0	0.00	1	40.20	40.20	-1	1,113	-0.09%
2022/08/02	1	40.80	0	0.00	40.55	1	1,161	0.09%
2022/07/29	0	42.90	1	43.20	42.80	-1	1,226	-0.08%
2022/07/28	1	42.90	0	0.00	42.65	1	1,246	0.08%
2022/07/27	1	41.35	0	0.00	42.00	1	1,244	0.08%
2022/07/19	0	41.90	0	0.00	41.95	0	1,379	0.00%
2022/07/05	0	43.25	10	43.30	43.40	-10	1,826	-0.55%
2022/07/01	0	0.00	3	41.70	41.15	-3	1,904	-0.16%
2022/06/30	10	42.68	0	0.00	42.55	10	1,939	0.52%
2022/06/27	0	0.00	1	46.20	46.20	-1	2,000	-0.05%
2022/06/23	0	0.00	5.1	44.12	43.60	-5.1	2,145	-0.24%
2022/06/20	2	46.03	0	0.00	45.25	2	2,524	0.08%
2022/06/17	1	46.15	5	47.15	47.10	-4	2,644	-0.15%
2022/06/16	2	48.25	0	0.00	47.15	2	2,745	0.07%
2022/06/15	1	49.05	0	0.00	48.65	1	2,861	0.03%
2022/06/14	2	48.75	0	0.00	48.80	2	2,883	0.07%
2022/06/13	1	50.10	0	0.00	49.60	1	2,918	0.03%
2022/06/08	0	0.00	1	52.50	52.50	-1	3,072	-0.03%
2022/06/07	3	51.70	0	0.00	51.90	3	3,265	0.09%
2022/06/02	1	51.10	0	0.00	51.00	1	3,378	0.03%
2022/06/01	1	51.40	1	51.80	52.00	0	3,422	0.00%
2022/05/31	3	50.70	0	0.00	51.50	3	3,412	0.09%
2022/05/30	1	50.90	0	0.00	50.90	1	3,390	0.03%
2022/05/27	5	50.02	0	0.00	50.00	5	3,389	0.15%
2022/05/26	0	51.00	0	0.00	50.10	0	3,424	0.00%
2022/05/25	1	49.30	0	0.00	50.00	1	3,447	0.03%
2022/05/20	0	49.95	0	0.00	50.20	0	3,492	0.00%
2022/05/19	0	0.00	0	49.00	49.20	0	3,479	0.00%
2022/05/18	0	50.00	4	50.00	49.80	-4	3,470	-0.11%
2022/05/16	2	48.38	0	0.00	48.00	2	3,462	0.06%
2022/05/12	0	0.00	1	48.40	48.00	-1	3,488	-0.03%
2022/05/10	0	50.00	0	0.00	50.30	0	3,539	0.00%
2022/05/06	0.1	54.10	0	0.00	54.00	0.1	3,477	0.00%
2022/05/04	0.1	54.80	2	55.30	54.60	-1.9	3,468	-0.05%
2022/05/03	1	54.00	3	54.27	54.80	-2	3,489	-0.06%
2022/04/29	1	54.60	4	54.60	54.90	-3	3,565	-0.08%
2022/04/28	0	0.00	10	53.35	53.40	-10	3,566	-0.28%
2022/04/27	4	52.60	6	53.18	52.60	-2	3,561	-0.06%
2022/04/26	4	54.03	4	53.43	53.90	0	3,545	0.00%
2022/04/25	4	53.78	0	53.90	53.40	4	3,501	0.11%
2022/04/22	2	55.50	1	56.00	55.30	1	3,454	0.03%
2022/04/21	4	56.48	0	0.00	55.80	4	3,438	0.12%
2022/04/20	10	56.57	1	57.80	57.80	9	3,411	0.26%
2022/04/19	1	54.70	1	55.40	55.50	0	3,283	0.00%
2022/04/18	7	54.50	0	0.00	54.10	7	3,316	0.21%
2022/04/15	0	0.00	0.1	55.50	55.20	-0.1	3,515	0.00%
2022/04/14	0	57.70	0	0.00	57.10	0	3,527	0.00%
2022/04/13	3	57.40	1	57.60	57.30	2	3,544	0.06%
2022/04/12	1.1	58.17	0.5	58.60	58.10	0.6	3,522	0.02%
2022/04/11	1	56.90	0	0.00	56.50	1	3,466	0.03%
2022/04/08	2	59.90	20	59.83	59.30	-18	3,414	-0.53%
2022/04/07	1	61.20	0	0.00	59.80	1	3,422	0.03%
2022/04/06	2	63.50	0	0.00	62.90	2	3,361	0.06%
2022/04/01	2	64.50	0	0.00	64.30	2	3,324	0.06%
2022/03/31	0	0.00	1	65.20	65.50	-1	3,315	-0.03%
2022/03/30	0	0.00	5	65.74	65.70	-5	3,346	-0.15%
2022/03/29	3.1	65.63	0	0.00	65.30	3.1	3,372	0.09%
2022/03/28	10	65.81	20	65.86	65.50	-10	3,439	-0.29%
2022/03/25	13	64.50	5	64.14	63.80	8	3,482	0.23%
2022/03/24	23	64.93	0	0.00	64.80	23	3,480	0.66%
2022/03/23	17	72.38	12.5	72.79	72.70	4.5	3,406	0.13%
2022/03/22	11.5	73.06	3	73.20	72.30	8.5	3,308	0.26%
2022/03/21	10	77.06	1	75.00	75.00	9	3,213	0.28%
2022/03/18	1.5	77.63	0	0.00	78.50	1.5	3,128	0.05%
2022/03/17	0.5	79.96	0	0.00	79.50	0.5	3,011	0.02%
2022/03/16	0	80.40	8	80.70	79.10	-8	3,019	-0.26%
2022/03/15	1	81.50	10	81.40	81.40	-9	3,011	-0.30%
2022/03/14	1	81.80	1	81.00	81.70	0	3,016	0.00%
2022/03/11	25	81.18	40	81.62	81.80	-15	3,058	-0.49%
2022/03/10	2	81.10	222	80.58	81.30	-220	2,998	-7.34%	大賣/鉅額交易
2022/03/09	197	76.49	17	75.62	76.50	180	2,833	6.35%	大買/鉅額交易
2022/03/08	1	70.30	2	70.30	69.60	-1	2,792	-0.04%
2022/03/07	2	68.60	0.1	70.50	69.70	2	2,820	0.07%
2022/03/04	2	73.40	0	0.00	73.10	2	2,910	0.07%
2022/03/03	10	74.40	0	0.00	74.50	10	3,253	0.31%
2022/03/02	0	0.00	1	74.30	74.20	-1	3,492	-0.03%
2022/03/01	4	72.85	2	73.40	75.10	2	3,518	0.06%
2022/02/24	13	78.22	0	0.00	76.30	13	3,671	0.35%
2022/02/22	6	79.08	0	0.00	79.00	6	3,685	0.16%
2022/02/21	5	80.20	0	0.00	80.20	5	3,706	0.13%
2022/02/17	5	80.40	7	81.00	80.30	-2	3,713	-0.05%
2022/02/16	7	80.54	0	0.00	80.90	7	3,723	0.19%
2022/02/14	14	79.18	12	79.40	79.40	2	3,732	0.05%
2022/02/11	23	81.74	14	83.35	81.20	9	3,737	0.24%
2022/02/10	8	85.00	0	0.00	85.10	8	3,683	0.22%
2022/02/09	2	85.60	0	0.00	85.50	2	3,711	0.05%
2022/02/07	1	84.00	0	0.00	84.30	1	3,747	0.03%
2022/01/26	1	83.70	0	0.00	83.70	1	3,758	0.03%
2022/01/25	2	84.20	1	85.00	84.50	1	3,767	0.03%
2022/01/24	5	85.30	3	85.90	85.20	2	3,758	0.05%
2022/01/13	2	84.80	2	85.15	85.60	0	3,747	0.00%
2022/01/12	5	84.10	0	0.00	84.00	5	3,747	0.13%
2022/01/11	6	85.50	1	87.80	84.20	5	3,743	0.13%
2022/01/10	12	88.78	74	90.30	87.10	-62	3,709	-1.67%
2022/01/07	5	85.20	4	85.55	86.00	1	3,479	0.03%
2022/01/06	0	0.00	10	85.81	84.80	-10	3,467	-0.29%
2022/01/05	1	84.50	0	0.00	84.50	1	3,445	0.03%
2022/01/04	4	84.58	3	84.97	85.10	1	3,472	0.03%
2022/01/03	0	84.50	2	85.40	85.00	-2	3,513	-0.06%
2021/12/30	0	85.20	2	85.85	85.20	-2	3,532	-0.06%
2021/12/29	0	0.00	21	84.80	85.10	-21	3,531	-0.59%
2021/12/28	3	84.33	1	85.20	84.50	2	3,575	0.06%
2021/12/27	0	0.00	5	85.16	84.20	-5	3,612	-0.14%
2021/12/24	2	84.10	7	85.71	84.60	-5	3,643	-0.14%
2021/12/23	1	87.00	6.1	86.82	86.10	-5.1	3,637	-0.14%
2021/12/22	1	87.00	11	87.89	86.80	-10	3,617	-0.28%
2021/12/21	1	87.60	13.1	87.82	87.20	-12.1	3,538	-0.34%
2021/12/20	1	85.90	8	85.51	85.60	-7	3,443	-0.20%
2021/12/17	3	84.53	2	85.05	83.90	1	3,510	0.03%
2021/12/16	7	82.83	18	83.04	83.40	-11	3,499	-0.31%
2021/12/14	6	78.95	0	0.00	78.80	6	3,520	0.17%
2021/12/13	1	79.90	0	0.00	79.70	1	3,511	0.03%
2021/12/10	0	81.40	1	80.80	80.60	-1	3,498	-0.03%
2021/12/09	7	79.49	0	0.00	79.70	7	3,475	0.20%
2021/12/08	7	80.47	1	80.30	80.30	6	3,478	0.17%
2021/12/07	21	81.81	6	81.75	81.50	15	3,454	0.43%
2021/12/06	1	84.30	0	0.00	84.20	1	3,391	0.03%
2021/12/03	1	84.10	0	0.00	84.50	1	3,440	0.03%
2021/12/02	0	0.00	1	85.70	85.20	-1	3,434	-0.03%
2021/12/01	0	0.00	2	85.60	85.10	-2	3,427	-0.06%
2021/11/30	8	85.95	3.1	86.56	84.80	4.9	3,371	0.15%
2021/11/29	89	90.06	92.1	92.46	89.50	-3.1	3,261	-0.10%
2021/11/26	8	87.59	13	88.61	88.70	-5	2,925	-0.17%
2021/11/25	1	83.80	0	0.00	83.60	1	2,708	0.04%
2021/11/24	11	82.86	2	83.50	83.80	9	2,700	0.33%
2021/11/23	3.1	85.29	8	85.09	85.60	-4.9	2,617	-0.19%
2021/11/18	1.2	81.91	5	81.40	82.00	-3.8	2,475	-0.15%
2021/11/17	6	80.10	1	80.30	80.50	5	2,459	0.20%
2021/11/16	1	80.40	0	0.00	80.40	1	2,478	0.04%
2021/11/15	5	79.30	4	79.50	79.50	1	2,498	0.04%
2021/11/12	2	80.40	0	0.00	80.30	2	2,532	0.08%
2021/11/11	0	0.00	1	81.80	80.50	-1	2,575	-0.04%
2021/11/10	4	81.08	6	81.38	80.70	-2	2,621	-0.08%
2021/11/09	4	80.05	2	80.35	80.00	2	2,654	0.08%
2021/11/08	1	81.50	9	80.77	81.60	-8	2,696	-0.30%
2021/11/05	14	79.26	2	80.80	78.80	12	2,723	0.44%
2021/11/04	0	0.00	1	81.50	81.50	-1	2,715	-0.04%
2021/11/03	1	81.70	0	0.00	81.60	1	2,743	0.04%
2021/11/02	3	81.90	0	0.00	81.60	3	2,753	0.11%
2021/11/01	0	0.00	9	81.10	82.30	-9	2,753	-0.33%
2021/10/28	6	81.90	0	0.00	82.40	6	2,741	0.22%
2021/10/27	9	82.56	0	0.00	82.40	9	2,748	0.33%
2021/10/25	0	85.00	5	85.00	84.80	-5	2,769	-0.18%
2021/10/22	6	84.50	5	84.52	83.90	1	2,848	0.04%
2021/10/21	4	84.60	10	85.16	83.60	-6	2,849	-0.21%
2021/10/20	1	84.00	20	83.90	84.00	-19	2,877	-0.66%
2021/10/19	0	0.00	3	84.87	85.50	-3	2,914	-0.10%
2021/10/18	3	82.43	1	83.90	84.30	2	2,925	0.07%
2021/10/15	1	84.70	8	85.11	85.10	-7	2,955	-0.24%
2021/10/14	6	83.22	0	0.00	83.80	6	3,017	0.20%
2021/10/13	2	86.35	1	86.00	86.00	1	3,005	0.03%
2021/10/08	17	87.12	1	85.90	86.30	16	3,013	0.53%
2021/10/07	0	0.00	5	89.30	89.90	-5	3,043	-0.16%
2021/10/05	23	85.62	18	87.90	87.90	5	3,149	0.16%
2021/10/04	1	88.40	1	86.50	85.20	0	3,193	0.00%
2021/09/30	1	90.00	0	0.00	91.40	1	3,464	0.03%
2021/09/29	1	90.10	0	0.00	89.90	1	3,483	0.03%
2021/09/24	3	92.80	6	92.22	91.10	-3	3,753	-0.08%
2021/09/23	4	95.02	0	0.00	94.70	4	3,788	0.11%
2021/09/22	10	97.79	8	97.98	96.00	2	4,139	0.05%
2021/09/17	1	103.50	5	104.10	103.00	-4	4,539	-0.09%
2021/09/16	1	101.50	0	0.00	102.00	1	5,273	0.02%
2021/09/14	1	104.00	0	0.00	104.50	1	6,317	0.02%
2021/09/13	2	104.75	3	105.17	106.00	-1	6,657	-0.02%
2021/09/09	1	103.00	2	104.75	105.00	-1	6,921	-0.01%
2021/09/08	36	105.90	31	104.26	102.00	5	6,996	0.07%
2021/09/07	0	0.00	4	107.50	107.50	-4	7,263	-0.06%
2021/09/06	0	0.00	3	105.00	105.00	-3	7,393	-0.04%
2021/09/03	0	0.00	4	104.63	103.50	-4	7,482	-0.05%
2021/09/02	3	105.17	0	0.00	103.50	3	7,547	0.04%
2021/09/01	2	108.00	0	0.00	107.50	2	7,716	0.03%
2021/08/30	1	110.50	0	0.00	110.50	1	7,964	0.01%
2021/08/27	7	112.14	6	114.33	113.50	1	8,043	0.01%
2021/08/26	1	111.00	2	109.25	109.50	-1	8,140	-0.01%
2021/08/25	0	0.00	11	110.09	110.50	-11	8,495	-0.13%
2021/08/24	1	112.00	0.1	109.50	110.00	0.9	8,631	0.01%
2021/08/23	5	112.30	1	111.50	111.50	4	8,732	0.05%
2021/08/20	1	109.50	8	110.69	111.00	-7	8,891	-0.08%
2021/08/19	5	113.50	7	112.07	109.00	-2	9,038	-0.02%
2021/08/17	7	111.14	7	106.50	106.00	0	9,306	0.00%
2021/08/16	3	111.33	3	111.33	111.00	0	9,466	0.00%
2021/08/13	12	117.42	5	118.60	114.50	7	9,676	0.07%
2021/08/12	3	121.67	1	122.50	121.50	2	9,859	0.02%
2021/08/11	4	114.00	8	117.38	114.50	-4	10,119	-0.04%
2021/08/10	2	116.50	5	117.00	117.50	-3	10,478	-0.03%
2021/08/06	5	125.30	8	124.75	124.00	-3	11,003	-0.03%
2021/08/05	1	124.50	15	125.50	125.50	-14	11,658	-0.12%
2021/08/04	2	127.00	0	0.00	126.00	2	12,481	0.02%
2021/08/03	3	125.17	1	126.00	125.50	2	12,781	0.02%
2021/08/02	1	126.00	2	124.50	126.00	-1	12,866	-0.01%
2021/07/30	4	123.38	0	0.00	123.00	4	13,014	0.03%
2021/07/28	3	122.00	1	126.00	121.50	2	13,226	0.02%
2021/07/26	8	126.31	0	0.00	124.50	8	13,615	0.06%
2021/07/23	7	127.93	9	128.61	128.50	-2	13,812	-0.01%
2021/07/22	1	123.50	0	0.00	123.50	1	14,090	0.01%
2021/07/21	1	123.00	0	0.00	124.00	1	14,156	0.01%
2021/07/20	3	128.33	0	0.00	125.00	3	14,126	0.02%
2021/07/19	6	127.83	4	128.00	128.00	2	14,063	0.01%
2021/07/16	1	128.50	9	127.17	127.00	-8	14,084	-0.06%
2021/07/15	3.1	129.14	2	129.75	129.50	1.1	14,116	0.01%
2021/07/14	3	125.33	6	126.58	128.00	-3	14,131	-0.02%
2021/07/13	12	124.75	8	123.88	125.00	4	14,088	0.03%
2021/07/12	5	130.60	1	130.00	130.00	4	14,013	0.03%
2021/07/09	10	131.40	8	131.56	130.50	2	14,055	0.01%
2021/07/08	10	129.30	8.3	128.80	129.00	1.7	14,022	0.01%
2021/07/07	26	130.75	65.2	130.88	127.50	-39.2	13,983	-0.28%
2021/07/06	9	138.94	4	137.63	137.00	5	13,817	0.04%
2021/07/05	26	137.31	9	138.00	138.50	17	13,873	0.12%
2021/07/02	10	138.95	3.1	140.31	138.00	6.9	13,841	0.05%
2021/07/01	31	141.05	48.2	143.43	140.50	-17.2	13,945	-0.12%
2021/06/30	17.1	145.30	6	145.00	143.50	11.1	13,975	0.08%
2021/06/29	68.1	147.36	14	147.61	145.00	54.1	14,056	0.38%
2021/06/28	59	165.78	15	163.53	159.00	44	13,813	0.32%
2021/06/25	97.3	168.40	95	167.94	166.00	2.3	13,528	0.02%
2021/06/24	25	158.26	126	157.18	165.00	-101	13,159	-0.77%	大賣/鉅額交易
2021/06/23	27	150.56	91	153.80	150.00	-64	12,978	-0.49%
2021/06/22	22	148.61	23.1	149.99	148.50	-1.1	12,702	-0.01%
2021/06/21	15	143.93	11	142.95	144.50	4	12,571	0.03%
2021/06/18	7	137.64	4	141.25	144.00	3	12,727	0.02%
2021/06/17	3	139.00	4	140.63	141.00	-1	12,854	-0.01%
2021/06/16	68	140.37	41	147.68	138.00	27	12,905	0.21%
2021/06/15	5	144.00	58	143.10	145.50	-53	12,858	-0.41%
2021/06/11	3	138.50	8	139.44	139.50	-5	12,826	-0.04%
2021/06/10	13	137.15	12	136.25	137.00	1	12,971	0.01%
2021/06/09	15	140.13	7.1	137.00	137.00	7.9	12,990	0.06%
2021/06/08	6.1	138.98	8	138.94	138.00	-1.9	12,896	-0.01%
2021/06/07	25	137.00	27	136.44	135.50	-2	12,907	-0.02%
2021/06/04	13	140.42	13	138.46	137.00	0	13,074	0.00%
2021/06/03	10	140.00	6	141.33	139.50	4	13,409	0.03%
2021/06/02	18	138.83	13	139.73	139.00	5	14,040	0.04%
2021/06/01	2	132.75	3.1	136.34	137.00	-1.1	14,011	-0.01%
2021/05/31	2	133.75	11	133.23	131.00	-9	13,996	-0.06%
2021/05/28	11	133.50	7	132.29	131.00	4	13,948	0.03%
2021/05/27	6	130.83	24	132.56	134.00	-18	13,839	-0.13%
2021/05/26	18	130.17	10	130.85	127.50	8	13,746	0.06%
2021/05/25	15	126.60	21	127.21	126.50	-6	13,674	-0.04%
2021/05/24	33	128.47	19	129.58	126.00	14	13,695	0.10%
2021/05/21	13	123.58	40	124.23	128.00	-27	13,729	-0.20%
2021/05/20	143	119.18	116	123.66	118.50	27	13,614	0.20%	大買/大賣/
2021/05/19	141	123.67	135	116.01	125.00	6	13,399	0.04%	大買/大賣/
2021/05/18	93	118.53	95	116.03	120.00	-2	13,107	-0.02%
2021/05/17	12	120.00	26	118.00	115.50	-14	12,720	-0.11%
2021/05/14	40	135.93	49	130.24	128.00	-9	12,533	-0.07%
2021/05/13	61	147.21	45	146.58	142.00	16	12,167	0.13%
2021/05/12	312.2	151.48	326.2	151.46	142.00	-14.1	11,518	-0.12%	大買/大賣/
2021/05/11	40	139.33	58	139.26	139.50	-18	10,709	-0.17%
2021/05/10	22	138.73	7	138.50	135.50	15	10,482	0.14%
2021/05/07	21	137.79	29	138.66	139.00	-8	10,448	-0.08%
2021/05/06	62	131.74	6	134.17	132.00	56	10,436	0.54%
2021/05/05	108	136.48	68	142.58	134.50	40	10,451	0.38%	大買/
2021/05/04	33	135.82	20	138.98	143.00	13	10,505	0.12%
2021/05/03	91	138.37	28	142.18	135.00	63	10,325	0.61%
2021/04/29	73	126.49	36	135.74	136.50	37	10,121	0.37%
2021/04/28	74	132.74	53	132.88	131.50	21	9,942	0.21%
2021/04/27	2	144.50	15	146.83	143.00	-13	9,690	-0.13%
2021/04/26	0	0.00	1	144.00	147.00	-1	9,616	-0.01%
2021/04/23	0	0.00	1	137.00	137.00	-1	9,686	-0.01%
2021/04/22	9	137.78	0	0.00	134.50	9	9,708	0.09%
2021/04/21	0	0.00	1	144.50	143.00	-1	9,682	-0.01%
2021/04/20	12	135.00	12	134.50	136.50	0	9,670	0.00%
2021/04/19	15	143.73	0	0.00	139.50	15	9,714	0.15%
2021/04/15	2	134.25	1	137.00	138.50	1	9,757	0.01%
2021/04/14	10	137.95	2	135.00	135.00	8	9,681	0.08%
2021/04/13	41	153.45	45	149.52	149.50	-4	9,648	-0.04%
2021/04/12	22.5	163.86	5	165.20	166.00	17.5	9,667	0.18%
2021/04/09	34	149.99	40	156.00	156.00	-6	9,639	-0.06%
2021/04/08	7	141.29	44.5	141.89	142.00	-37.5	9,559	-0.39%
2021/04/07	55	124.87	2.7	127.11	129.50	52.3	9,485	0.55%
2021/04/06	7	119.00	6	118.67	122.00	1	9,277	0.01%
2021/04/01	33	113.59	23	113.61	111.00	10	9,158	0.11%
2021/03/31	4	108.00	6.1	108.19	110.00	-2.1	8,948	-0.02%
2021/03/30	45	99.50	38	99.64	100.00	7	8,807	0.08%
2021/03/29	14	97.94	5.3	98.24	99.00	8.7	8,803	0.10%
2021/03/26	132	95.79	203	95.89	95.70	-71	8,680	-0.82%	大買/大賣/
2021/03/25	1	85.60	0	0.00	87.80	1	8,398	0.01%
2021/03/24	19	86.81	5	85.80	85.80	14	8,389	0.17%
2021/03/23	14	82.39	45	85.36	86.30	-31	8,227	-0.38%
2021/03/22	35	80.58	10	79.98	81.10	25	7,984	0.31%
2021/03/19	1	76.00	6	75.83	76.40	-5	7,799	-0.06%
2021/03/18	177	74.64	173	75.03	74.60	4	7,805	0.05%	大買/大賣/
2021/03/17	23	76.31	1	76.30	77.40	22	7,571	0.29%
2021/03/16	0	0.00	2	75.45	75.60	-2	7,578	-0.03%
2021/03/15	0	0.00	2	73.90	72.00	-2	7,373	-0.03%
2021/03/12	6	72.40	23	73.15	73.00	-17	7,315	-0.23%
2021/03/11	41	71.90	40	72.03	71.90	1	7,300	0.01%
2021/03/10	110	73.12	59	72.41	72.50	51	7,200	0.71%	大買/
2021/03/09	9	72.44	16	70.73	73.30	-7	6,937	-0.10%
2021/03/08	285	71.64	268	72.05	68.60	17	6,581	0.26%	大買/大賣/
2021/03/05	12	67.18	8.5	65.25	70.00	3.5	5,864	0.06%
2021/03/04	3	63.70	12	63.93	63.90	-9	5,614	-0.16%
2021/03/03	3	61.30	8	61.80	61.50	-5	5,561	-0.09%
2021/03/02	5	63.74	2	65.05	62.50	3	5,553	0.05%
2021/02/26	6	63.52	4	64.53	64.30	2	5,567	0.04%
2021/02/25	8	64.68	23	64.77	64.00	-15	5,614	-0.27%
2021/02/24	18	63.79	9	64.66	63.20	9	5,525	0.16%
2021/02/23	25	64.57	14	64.32	65.50	11	5,423	0.20%
2021/02/22	1	62.70	200	62.11	62.60	-199	5,248	-3.79%	大賣/鉅額交易
2021/02/19	11	58.98	0	0.00	58.80	11	5,210	0.21%
2021/02/18	4	59.45	8	59.69	59.40	-4	5,391	-0.07%
2021/02/17	6	57.98	3	58.80	58.80	3	5,493	0.05%
2021/02/05	23	58.60	9	59.17	58.30	14	5,682	0.25%
2021/02/04	5	57.92	2	58.75	57.60	3	5,953	0.05%
2021/02/03	24	58.48	0	0.00	58.10	24	6,427	0.37%
2021/02/02	4	59.28	0	0.00	59.20	4	6,696	0.06%
2021/02/01	10	57.70	21	59.32	60.40	-11	6,970	-0.16%
2021/01/29	9	58.48	1	59.40	57.40	8	7,087	0.11%
2021/01/28	122	59.46	38	60.94	59.00	84	7,216	1.16%	大買/
2021/01/27	166	62.79	16	62.42	62.90	150	7,341	2.04%	大買/鉅額交易
2021/01/26	15	62.50	23	62.79	61.70	-8	7,829	-0.10%
2021/01/25	10	60.45	27	60.65	60.50	-17	8,480	-0.20%
2021/01/21	19	58.94	14	59.54	58.70	5	9,311	0.05%
2021/01/20	5	59.90	10	60.45	60.70	-5	9,611	-0.05%
2021/01/19	1	58.70	1	59.40	58.70	0	10,041	0.00%
2021/01/18	16	60.09	20	60.73	58.30	-4	10,328	-0.04%
2021/01/15	12	58.77	4	58.88	58.10	8	10,335	0.08%
2021/01/14	9	60.19	0	0.00	60.10	9	10,439	0.09%
2021/01/13	24	60.58	14	61.00	60.20	10	10,709	0.09%
2021/01/12	18	61.50	10	61.60	61.00	8	11,041	0.07%
2021/01/11	4	59.85	9	60.80	61.00	-5	11,056	-0.05%
2021/01/08	12	59.80	4	59.90	59.50	8	11,111	0.07%
2021/01/07	0	0.00	2	58.10	58.20	-2	11,218	-0.02%
2021/01/05	2	57.60	4	57.55	57.60	-2	11,824	-0.02%
2021/01/04	6	59.17	0	0.00	59.10	6	11,908	0.05%
2020/12/31	7	61.50	0	61.00	61.10	7	12,011	0.06%
2020/12/30	0	0.00	1	60.60	60.60	-1	12,152	-0.01%
2020/12/29	0	0.00	1	60.50	60.30	-1	12,282	-0.01%
2020/12/28	4	60.90	3	60.30	61.20	1	12,653	0.01%
2020/12/25	1	60.50	0	0.00	60.10	1	12,791	0.01%
2020/12/23	27	62.10	29	65.30	61.70	-2	12,917	-0.02%
2020/12/22	36	64.77	34	63.33	65.00	2	12,767	0.02%
2020/12/21	30	63.13	31	61.70	63.30	-1	12,560	-0.01%
2020/12/18	5	59.98	0	0.00	60.60	5	12,428	0.04%
2020/12/17	1	57.40	2	58.00	58.00	-1	12,364	-0.01%
2020/12/16	0	0.00	1	56.60	57.60	-1	12,368	-0.01%
2020/12/15	7	57.50	7	58.10	56.40	0	12,404	0.00%
2020/12/14	3	57.27	3	57.43	57.50	0	12,345	0.00%
2020/12/11	2	60.60	0	0.00	60.30	2	12,250	0.02%
2020/12/10	4	61.30	5	62.60	61.40	-1	12,258	-0.01%
2020/12/09	3	62.07	1	61.10	60.80	2	12,234	0.02%
2020/12/08	0	0.00	3	61.27	61.10	-3	12,327	-0.02%
2020/12/07	33	62.12	30	60.64	60.60	3	12,430	0.02%
2020/12/04	0	0.00	3	60.80	60.70	-3	12,476	-0.02%
2020/12/03	3	60.40	25	60.50	60.10	-22	12,662	-0.17%
2020/12/02	0	0.00	2	61.60	61.50	-2	12,678	-0.02%
2020/12/01	6	60.88	6	61.50	60.60	0	12,727	0.00%
2020/11/30	0	0.00	2	61.55	61.40	-2	12,767	-0.02%
2020/11/27	0	0.00	1	60.00	60.30	-1	12,883	-0.01%
2020/11/26	5	60.14	0	0.00	60.00	5	12,936	0.04%
2020/11/24	28	62.21	1	61.50	61.00	27	13,153	0.21%
2020/11/23	0	0.00	8	61.90	61.70	-8	13,143	-0.06%
2020/11/20	2	60.50	0	0.00	60.70	2	13,299	0.02%
2020/11/19	26	61.08	27	60.46	60.40	-1	13,389	-0.01%
2020/11/18	4	60.55	2	60.70	60.60	2	13,578	0.01%
2020/11/17	46	59.91	46	61.76	61.70	0	13,584	0.00%
2020/11/16	34	61.22	32	62.13	61.30	2	13,453	0.01%
2020/11/13	7	62.19	6	62.02	62.50	1	13,320	0.01%
2020/11/12	51	62.03	48	62.15	61.70	3	13,110	0.02%
2020/11/11	74	62.86	153	62.73	62.40	-79	12,841	-0.62%	大賣/
2020/11/10	26	67.13	5	66.74	66.50	21	12,340	0.17%
2020/11/09	32	74.95	20	74.11	73.80	12	12,052	0.10%
2020/11/06	23	71.64	11	71.44	72.20	12	11,754	0.10%
2020/11/05	9	72.14	10	72.04	72.00	-1	11,574	-0.01%
2020/11/04	185	71.38	135	70.35	71.60	50	11,411	0.44%	大買/大賣/
2020/11/03	90	69.38	90	69.86	72.30	0	11,144	0.00%
2020/11/02	104	71.96	176	75.48	69.50	-72	10,574	-0.68%	大買/大賣/
2020/10/30	34	76.36	40	76.00	77.20	-6	9,709	-0.06%
2020/10/29	11	72.47	18.1	73.58	73.50	-7.1	9,101	-0.08%
2020/10/28	112	73.19	110	71.05	73.50	2	8,789	0.02%	大買/大賣/
2020/10/27	11	68.65	16	69.71	69.50	-5	8,414	-0.06%
2020/10/26	31	66.52	31.2	64.29	66.70	-0.2	7,902	0.00%
2020/10/23	39	62.86	34	62.37	63.10	5	7,623	0.07%
2020/10/22	31	61.18	29	62.94	61.10	2	7,535	0.03%
2020/10/21	23	62.85	19	62.99	63.30	4	7,419	0.05%
2020/10/20	100	61.08	21	61.70	62.20	79	7,146	1.11%
2020/10/19	28	59.28	28	59.35	59.20	0	6,782	0.00%
2020/10/16	2	58.85	4	59.10	57.90	-2	6,692	-0.03%
2020/10/15	22	57.90	19	59.03	58.50	3	6,630	0.05%
2020/10/14	33	58.79	48	58.57	59.00	-15	6,491	-0.23%
2020/10/13	52	55.22	62	54.82	55.40	-10	6,139	-0.16%
2020/10/12	14	53.66	7	53.26	53.30	7	5,882	0.12%
2020/10/08	20	53.96	15	53.73	53.80	5	5,745	0.09%
2020/10/07	76	53.33	78.4	52.17	53.60	-2.4	5,585	-0.04%
2020/10/06	3	50.57	4	50.85	51.00	-1	5,486	-0.02%
2020/10/05	53	52.70	127	52.05	51.30	-74	5,411	-1.37%	大賣/
2020/09/30	89	50.45	12	49.75	49.90	77	5,080	1.52%
2020/09/29	30	50.23	38.4	49.89	50.90	-8.4	4,924	-0.17%
2020/09/28	2	48.83	28	49.25	49.60	-26	4,829	-0.54%
2020/09/25	2	48.28	12	46.89	47.10	-10	4,787	-0.21%
2020/09/24	4	48.95	3	48.50	47.65	1	4,763	0.02%
2020/09/23	19	48.95	11	48.60	48.65	8	4,740	0.17%
2020/09/22	0	0.00	7	48.16	48.90	-7	4,711	-0.15%
2020/09/21	17	49.27	7	48.99	48.65	10	4,698	0.21%
2020/09/18	5	49.20	1	50.50	49.10	4	4,668	0.09%
2020/09/16	2	48.58	0	0.00	48.20	2	4,631	0.04%
2020/09/15	4	49.88	4	49.25	49.70	0	4,648	0.00%
2020/09/14	58	49.78	53	48.21	48.20	5	4,821	0.10%
2020/09/11	31	48.59	30	47.97	47.75	1	5,079	0.02%
2020/09/10	11	50.83	7	50.70	51.10	4	5,291	0.08%
2020/09/09	22	51.53	9	51.40	51.50	13	5,278	0.25%
2020/09/08	11	50.16	12	50.10	51.10	-1	5,203	-0.02%
2020/09/07	15	48.49	0	0.00	48.00	15	4,996	0.30%
2020/09/04	1	46.90	10	48.80	48.70	-9	4,965	-0.18%
2020/09/03	15	47.50	29	47.94	47.80	-14	4,867	-0.29%
2020/09/02	20	47.40	46	47.50	47.00	-26	4,807	-0.54%
2020/09/01	0	0.00	10	46.85	48.60	-10	4,630	-0.22%
2020/08/28	12	46.53	22	46.81	45.80	-10	4,433	-0.23%
2020/08/27	0	0.00	0.8	45.00	45.10	-0.8	4,255	-0.02%
2020/08/26	2	44.85	16.5	43.95	45.25	-14.5	4,169	-0.35%
2020/08/25	7	42.11	9	42.60	42.90	-2	3,992	-0.05%
2020/08/24	49	42.24	32	42.49	42.05	17	3,915	0.43%
2020/08/21	26	40.05	1	39.30	40.05	25	3,685	0.68%
2020/08/20	3	38.65	3.5	37.12	37.40	-0.5	3,586	-0.01%
2020/08/19	1	37.80	0	0.00	37.90	1	3,579	0.03%
2020/08/17	1	38.60	0	0.00	38.20	1	3,637	0.03%
2020/08/13	0	0.00	1	38.00	37.90	-1	3,666	-0.03%
2020/08/11	0	0.00	1	37.00	36.95	-1	3,762	-0.03%
2020/08/07	2	38.05	3	37.50	37.35	-1	3,905	-0.03%
2020/08/06	0	0.00	14	38.23	37.85	-14	4,182	-0.33%
2020/08/04	2	37.00	1	37.20	37.10	1	4,341	0.02%
2020/07/27	0	0.00	5	34.25	34.25	-5	5,077	-0.10%
2020/07/22	1	36.50	1	36.90	36.50	0	5,044	0.00%
2020/07/21	1	36.00	20	36.13	36.00	-19	5,023	-0.38%
2020/07/20	0	0.00	2	36.95	37.20	-2	4,976	-0.04%
2020/07/16	0	0.00	1	37.00	36.60	-1	4,909	-0.02%
2020/07/14	2	37.55	0	0.00	37.50	2	4,895	0.04%
2020/07/13	0	0.00	8	36.85	36.85	-8	4,868	-0.16%
2020/07/10	2	38.78	0	0.00	38.50	2	4,790	0.04%
2020/07/09	0	0.00	3	39.35	39.20	-3	4,725	-0.06%
2020/07/08	1	39.45	0	0.00	39.25	1	4,666	0.02%
2020/07/07	17	38.97	2	38.85	38.70	15	4,632	0.32%
2020/07/06	0	0.00	1	39.85	40.00	-1	4,590	-0.02%
2020/07/03	20	40.10	62	39.88	39.75	-42	4,601	-0.91%
2020/07/02	17	39.89	1	39.95	40.15	16	4,569	0.35%
2020/07/01	46	39.93	16	39.24	39.80	30	4,555	0.66%
2020/06/30	0	0.00	1	38.75	38.90	-1	4,514	-0.02%
2020/06/29	3	39.50	3	39.70	39.25	0	4,485	0.00%
2020/06/24	10	39.35	0	0.00	39.55	10	4,480	0.22%
2020/06/23	28	39.71	19	40.65	39.90	9	4,461	0.20%
2020/06/22	25	41.41	9	41.03	40.90	16	4,380	0.37%
2020/06/19	12	43.05	2	41.13	41.45	10	4,310	0.23%
2020/06/18	6	42.94	7	41.89	43.15	-1	4,073	-0.02%
2020/06/17	31	39.24	33	39.94	39.25	-2	3,697	-0.05%
2020/06/16	0	0.00	3	37.70	37.30	-3	3,333	-0.09%
2020/06/12	3	35.00	0	0.00	35.30	3	3,158	0.09%
2020/06/11	6	35.64	5	35.65	35.65	1	3,141	0.03%
2020/06/10	2	35.48	0	0.00	35.35	2	3,109	0.06%
2020/06/09	0	0.00	1	36.45	36.00	-1	3,117	-0.03%
2020/06/04	4	36.86	0	0.00	36.70	4	3,127	0.13%
2020/06/03	0	0.00	5	37.50	36.50	-5	3,107	-0.16%
2020/06/02	1	36.30	0	0.00	36.10	1	3,052	0.03%
2020/05/28	0	0.00	10	35.78	35.55	-10	2,910	-0.34%
2020/05/27	0	0.00	2	35.20	35.45	-2	2,891	-0.07%
2020/05/26	19	35.84	17	36.14	35.35	2	2,866	0.07%
2020/05/25	8	35.03	1	35.85	36.35	7	2,789	0.25%
2020/05/22	12	35.30	12	35.25	35.00	0	2,742	0.00%
2020/05/21	1	35.75	30	36.18	35.40	-29	2,716	-1.07%
2020/05/20	20	35.23	1	35.20	35.15	19	2,679	0.71%
2020/05/19	6	35.70	1	36.10	35.70	5	2,647	0.19%
2020/05/18	1	36.80	1	36.90	36.80	0	2,587	0.00%
2020/05/14	4	37.50	7	37.99	36.30	-3	2,462	-0.12%
2020/05/13	42	39.68	2	40.03	38.90	40	2,327	1.72%
2020/05/11	44	35.73	49	37.07	37.75	-5	1,962	-0.25%
2020/05/08	2	39.95	74.8	39.81	38.15	-72.8	1,807	-4.03%
2020/05/07	93	35.83	90.2	35.97	36.90	2.8	1,467	0.19%
2020/05/06	32	34.36	81	35.19	33.55	-49	1,249	-3.92%
2020/05/05	0	0.00	22	31.92	32.10	-22	1,048	-2.10%
2020/05/04	1	29.70	0	0.00	29.70	1	1,001	0.10%
2020/04/29	2	29.65	0	0.00	29.60	2	1,018	0.20%
2020/04/28	0	0.00	13	29.24	29.25	-13	1,029	-1.26%
2020/04/24	5	28.85	5	29.05	28.80	0	1,099	0.00%
2020/04/23	0	0.00	10	28.97	28.85	-10	1,094	-0.91%
2020/04/22	1	27.90	1	28.40	28.50	0	1,089	0.00%
2020/04/21	40	28.83	18	29.04	28.20	22	1,088	2.02%
2020/04/20	16	29.07	12	29.08	29.20	4	1,068	0.37%
2020/04/15	15	28.80	0	0.00	28.90	15	1,040	1.44%
2020/04/14	3	28.85	4	28.86	28.85	-1	1,042	-0.10%
2020/04/13	3	28.48	0	0.00	28.80	3	1,035	0.29%
2020/04/10	3	28.28	0	0.00	28.25	3	1,029	0.29%
2020/04/09	5	28.46	30	28.27	28.25	-25	1,023	-2.44%
2020/04/08	40	28.78	40	29.02	29.00	0	1,005	0.00%
2020/04/07	0	0.00	2	28.30	27.95	-2	953	-0.21%
2020/04/06	0	0.00	3	27.53	27.60	-3	946	-0.32%
2020/03/31	6	26.70	3	26.93	26.85	3	928	0.32%
2020/03/30	30	26.82	0	0.00	26.90	30	913	3.28%
2020/03/19	10	22.90	0	0.00	23.00	10	856	1.17%
2020/03/12	2	27.25	0	0.00	26.65	2	750	0.27%
2020/03/11	0	0.00	5	29.15	28.70	-5	725	-0.69%
2020/03/10	0	0.00	5	29.30	29.50	-5	720	-0.69%
2020/03/05	0	0.00	6	30.23	30.20	-6	633	-0.95%
2020/02/27	0	0.00	2	30.15	30.00	-2	613	-0.33%
2020/02/07	25	29.78	0	0.00	29.65	25	614	4.07%
2020/02/06	15	29.75	0	0.00	29.85	15	614	2.44%
2020/02/04	0	0.00	1	29.80	29.85	-1	603	-0.17%
2020/02/03	5	30.60	5	31.00	29.50	0	593	0.00%
2020/01/31	11	30.64	3	30.75	30.30	8	554	1.44%
2020/01/30	7	31.39	71	31.50	31.45	-64	530	-12.08%
2019/12/27	0	0.00	4	29.85	29.90	-4	491	-0.81%
2019/11/27	0	0.00	1	30.10	30.05	-1	496	-0.20%
2019/11/21	1	29.80	0	0.00	29.75	1	507	0.20%
2019/11/15	1	29.60	0	0.00	29.40	1	505	0.20%
2019/11/13	0	0.00	0.3	30.00	29.95	-0.3	484	-0.06%
2019/11/12	0	0.00	4	30.15	30.20	-4	476	-0.84%
2019/11/11	2	30.40	0	0.00	30.50	2	466	0.43%
2019/11/05	0	0.00	1	32.10	31.95	-1	466	-0.21%
2019/10/30	1	31.55	0.1	31.65	31.65	1	483	0.20%
2019/10/17	0	0.00	3	31.65	31.90	-3	461	-0.65%
2019/10/09	0	0.00	2	31.30	31.00	-2	459	-0.44%
2019/10/04	3	31.40	3	31.30	31.25	0	468	0.00%
2019/08/16	0	0.00	7	31.51	31.55	-7	749	-0.93%
2019/08/13	0	0.00	8	30.82	31.20	-8	778	-1.03%
2019/08/08	8	31.33	0	0.00	31.30	8	790	1.01%
2019/08/06	7	32.70	0	0.00	33.50	7	829	0.84%
2019/08/02	18	34.08	0	0.00	33.70	18	849	2.12%
2019/08/01	7	34.80	0	0.00	34.55	7	845	0.83%
2019/07/31	20	34.83	0	0.00	34.70	20	852	2.35%
2019/07/30	2	35.25	54	34.86	34.70	-52	853	-6.09%
2019/07/26	3	35.45	0	0.00	35.45	3	871	0.34%
2019/07/22	0	0.00	1	35.60	35.60	-1	924	-0.11%
2019/07/15	6	35.50	0	0.00	35.40	6	924	0.65%
2019/07/12	0	0.00	1	35.80	35.40	-1	933	-0.11%
2019/07/09	0	0.00	8	35.15	35.90	-8	954	-0.84%
2019/07/08	22	35.12	12	35.11	35.15	10	943	1.06%
2019/07/05	0	0.00	3	36.35	36.45	-3	935	-0.32%
2019/06/28	5	36.21	2	36.20	36.00	3	1,011	0.30%
2019/06/21	4	36.60	11	36.70	36.75	-7	1,029	-0.68%
2019/06/11	0	0.00	3	34.85	34.70	-3	1,372	-0.22%
2019/06/04	3	37.15	0	0.00	36.20	3	1,430	0.21%
2019/05/22	0	0.00	1	35.20	35.35	-1	1,492	-0.07%
2019/05/20	1	34.40	0	0.00	33.85	1	1,529	0.07%
2019/05/10	0	0.00	1	33.65	33.70	-1	1,515	-0.07%
2019/05/06	1	33.00	0	0.00	33.00	1	1,487	0.07%
2019/03/20	0	0.00	5	34.05	34.50	-5	1,217	-0.41%
2019/03/19	5	33.80	35	35.00	33.95	-30	1,189	-2.52%
2019/03/05	0	0.00	1	32.95	33.15	-1	687	-0.15%
2019/02/27	0	0.00	1	32.00	32.00	-1	640	-0.16%
2019/02/13	0	0.00	3	30.00	30.10	-3	480	-0.62%
2019/02/11	35	29.47	0	0.00	29.55	35	473	7.40%
2019/01/17	0	0.00	8	28.98	28.95	-8	518	-1.54%
2019/01/16	8	28.82	0	0.00	28.95	8	528	1.51%
2018/12/18	0	0.00	2	28.30	28.25	-2	728	-0.27%
2018/12/06	0	0.00	5	28.45	28.40	-5	758	-0.66%
2018/12/03	10	29.20	0	0.00	29.15	10	796	1.26%
2018/10/23	0.8	28.80	0	0.00	28.80	0.8	1,201	0.06%
2018/10/11	0.2	28.75	0	0.00	28.75	0.2	1,324	0.02%
2018/09/21	0	0.00	25	31.20	31.30	-25	1,304	-1.92%
2018/09/20	0	0.00	5	31.20	31.00	-5	1,307	-0.38%
2018/09/11	10	30.87	0	0.00	31.10	10	1,307	0.76%
2018/09/10	20	30.30	0	0.00	30.15	20	1,309	1.53%
2018/09/05	1	31.55	0	0.00	31.30	1	1,320	0.08%
2018/09/04	1	31.50	0	0.00	31.75	1	1,346	0.07%
2018/08/20	3	32.00	0	0.00	32.20	3	1,306	0.23%
2018/08/16	0	0.00	3	31.50	31.60	-3	1,341	-0.22%
2018/08/09	0	0.00	1	31.40	31.10	-1	1,238	-0.08%
2018/08/08	1	31.00	1	31.00	31.45	0	1,219	0.00%
2018/07/30	3	29.15	0	0.00	28.45	3	1,112	0.27%
2018/06/01	1	26.95	0	0.00	26.90	1	701	0.14%
2018/05/14	0	0.00	0.1	25.20	25.40	-0.1	560	-0.01%
2018/01/30	0	23.30	0	0.00	23.30	0	664	0.00%
2018/01/18	0	0.00	3	23.70	23.50	-3	666	-0.45%