南帝 (2108)-群益金鼎-新莊券商分點個股進出

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
33.75
漲跌
▲0.15
漲幅
+0.45%
成交量
297張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/03/21	1	33.95	0	0.00	34.00	1	312	0.32%
2024/03/13	1	34.05	0	0.00	34.15	1	323	0.31%
2024/03/11	2	34.05	0	0.00	34.20	2	324	0.62%
2024/03/08	2	34.10	0	0.00	34.05	2	339	0.59%
2024/03/07	2	34.88	0.3	34.90	34.80	1.7	351	0.48%
2024/02/20	0	0.00	0.2	36.50	36.10	-0.2	401	-0.05%
2024/02/05	1	35.95	0	0.00	35.95	1	406	0.25%
2024/01/30	3	36.07	0	0.00	36.15	3	407	0.74%
2024/01/24	1	36.10	0	0.00	36.10	1	413	0.24%
2024/01/17	1	35.55	0	0.00	35.55	1	428	0.23%
2024/01/16	1	36.15	0	0.00	35.90	1	423	0.24%
2024/01/10	5	36.60	0	0.00	36.60	5	458	1.09%
2024/01/09	1	37.40	0	0.00	37.00	1	464	0.22%
2023/12/28	0	37.30	0	0.00	37.55	0	512	0.00%
2023/12/22	1	37.65	0	0.00	37.60	1	512	0.20%
2023/12/19	1	37.25	0	0.00	37.15	1	498	0.20%
2023/12/14	10	36.68	0	0.00	37.00	10	491	2.03%
2023/12/13	12	37.11	0	0.00	36.90	12	488	2.46%
2023/12/12	1	36.95	0	0.00	37.25	1	489	0.20%
2023/12/11	2	37.43	0	0.00	37.20	2	478	0.42%
2023/12/08	2	37.33	0	0.00	37.60	2	476	0.42%
2023/12/07	2	38.00	0	0.00	37.70	2	471	0.42%
2023/12/06	2	38.43	0	0.00	38.40	2	465	0.43%
2023/11/27	0	0.00	1	38.20	38.00	-1	398	-0.25%
2023/11/20	2	35.60	0	0.00	35.60	2	346	0.58%
2023/11/16	1	35.35	0	0.00	35.30	1	345	0.29%
2023/11/10	1	34.45	0	0.00	34.40	1	338	0.30%
2023/11/01	1	34.25	0	0.00	34.25	1	346	0.29%
2023/10/31	1	34.55	0	0.00	34.40	1	348	0.29%
2023/10/27	0	0.00	1	35.35	35.20	-1	346	-0.29%
2023/10/23	2	35.38	0	0.00	35.25	2	357	0.56%
2023/10/20	2	35.20	0	0.00	35.55	2	355	0.56%
2023/10/19	1	35.35	0	0.00	35.40	1	353	0.28%
2023/10/13	1	37.85	0	0.00	37.85	1	313	0.32%
2023/10/11	0	0.00	1	37.15	38.20	-1	304	-0.33%
2023/10/04	6	35.89	0	0.00	36.00	6	282	2.13%
2023/10/03	1	36.30	0	0.00	36.45	1	285	0.35%
2023/09/27	1	35.90	0	0.00	36.00	1	304	0.33%
2023/09/26	1	36.40	0	0.00	36.15	1	308	0.32%
2023/09/22	1	36.45	0	0.00	36.30	1	310	0.32%
2023/09/20	1	37.00	0	0.00	37.05	1	311	0.32%
2023/09/06	3	36.48	0	0.00	36.20	3	437	0.69%
2023/09/01	1	36.85	0	0.00	36.80	1	458	0.22%
2023/08/29	0.5	36.00	0	0.00	35.90	0.5	468	0.11%
2023/08/22	0	0.00	1	35.50	35.60	-1	534	-0.19%
2023/08/14	1	35.20	0	0.00	35.35	1	552	0.18%
2023/08/11	1	35.70	0	0.00	36.00	1	557	0.18%
2023/08/10	1	36.10	0	0.00	35.95	1	558	0.18%
2023/08/09	1	36.45	0	0.00	36.45	1	557	0.18%
2023/08/07	0	0.00	5	36.55	36.65	-5	562	-0.89%
2023/08/01	10	36.40	0	0.00	36.45	10	554	1.80%
2023/07/18	1	35.70	0	0.00	35.65	1	576	0.17%
2023/07/13	10	35.75	0	0.00	35.70	10	580	1.72%
2023/07/12	2	36.10	0	0.00	36.00	2	577	0.35%
2023/07/07	2	36.60	0	0.00	36.55	2	604	0.33%
2023/06/15	3	37.02	0	0.00	37.40	3	748	0.40%
2023/06/13	1	37.95	0	0.00	37.55	1	795	0.13%
2023/06/09	1	38.30	1	38.50	38.25	0	945	0.00%
2023/06/07	1	38.60	0	0.00	38.00	1	988	0.10%
2023/05/31	1	37.80	0	0.00	37.60	1	1,042	0.10%
2023/05/26	20	38.23	0	0.00	38.15	20	1,058	1.89%
2023/05/25	0	0.00	1	39.25	39.25	-1	1,051	-0.10%
2023/05/12	1	38.85	0	0.00	38.55	1	1,108	0.09%
2023/05/11	1	38.85	0	0.00	38.60	1	1,133	0.09%
2023/04/25	10	38.75	0	0.00	37.85	10	1,280	0.78%
2023/04/24	6	38.98	0	0.00	38.85	6	1,268	0.47%
2023/04/21	6	39.14	0	0.00	39.15	6	1,263	0.47%
2023/04/12	12	39.16	0	0.00	39.40	12	1,290	0.93%
2023/04/11	11	39.06	0	0.00	38.80	11	1,289	0.85%
2023/04/10	2	39.30	0	0.00	39.25	2	1,281	0.16%
2023/03/30	1	40.05	0	0.00	40.20	1	1,279	0.08%
2023/03/21	0	0.00	1	42.10	41.90	-1	1,324	-0.08%
2023/03/17	3	42.47	1	42.85	43.20	2	1,301	0.15%
2023/03/16	3	41.72	1	41.60	41.65	2	1,257	0.16%
2023/03/15	3	45.40	10	45.30	45.25	-7	1,216	-0.58%
2023/03/14	3	47.28	2	47.70	46.55	1	1,184	0.08%
2023/03/13	1	43.30	0	0.00	44.40	1	1,068	0.09%
2023/03/10	1	43.50	0	0.00	43.65	1	1,035	0.10%
2023/03/07	0	0.00	1	43.45	43.45	-1	998	-0.10%
2023/03/03	11	42.55	0	0.00	42.35	11	1,045	1.05%
2023/03/02	1	42.00	0	0.00	42.95	1	1,049	0.10%
2023/02/21	1	41.95	0	0.00	42.65	1	1,006	0.10%
2023/02/20	11	42.17	0	0.00	42.15	11	1,005	1.09%
2023/02/16	5	40.96	0	0.00	40.90	5	1,003	0.50%
2023/02/09	2	41.93	2	42.38	42.00	0	1,012	0.00%
2023/02/03	0	0.00	1	41.05	40.85	-1	947	-0.11%
2023/02/01	1	40.00	0	0.00	40.05	1	909	0.11%
2023/01/06	1	39.15	0	0.00	39.30	1	941	0.11%
2023/01/05	0	0.00	1	39.60	39.05	-1	933	-0.11%
2022/12/27	1	38.80	0	0.00	38.90	1	940	0.11%
2022/12/08	1	36.55	0	0.00	36.75	1	942	0.11%
2022/11/30	0	0.00	1	38.30	38.75	-1	942	-0.11%
2022/11/18	1	37.25	0	0.00	36.75	1	909	0.11%
2022/10/13	2	33.98	0	0.00	33.20	2	928	0.22%
2022/10/12	1	34.60	0	0.00	35.00	1	927	0.11%
2022/10/11	1	35.30	2	35.10	35.05	-1	929	-0.11%
2022/09/30	1	35.75	1	33.80	35.80	0	974	0.00%
2022/09/28	2	33.60	1	33.75	33.55	1	956	0.10%
2022/09/26	1.1	35.67	0	0.00	35.05	1.1	942	0.11%
2022/09/23	1	37.70	0	0.00	37.60	1	939	0.11%
2022/09/22	2	38.38	1	38.35	38.35	1	941	0.11%
2022/09/21	2	39.68	0	0.00	39.00	2	932	0.21%
2022/09/20	3	40.35	0	0.00	40.05	3	918	0.33%
2022/09/19	1	40.55	0	0.00	40.55	1	918	0.11%
2022/09/16	1	42.60	1	42.90	41.90	0	913	0.00%
2022/09/14	0	0.00	3	41.42	41.60	-3	911	-0.33%
2022/09/07	0.1	40.20	0	0.00	40.00	0.1	958	0.01%
2022/09/06	0.1	41.39	1	40.50	40.40	-1	960	-0.10%
2022/08/24	1	41.95	0	0.00	42.25	1	975	0.10%
2022/08/22	0.1	42.80	0	0.00	42.40	0.1	1,009	0.00%
2022/08/15	0.1	42.95	0	0.00	42.95	0.1	1,044	0.01%
2022/08/02	0	0.00	2	40.65	40.55	-2	1,161	-0.17%
2022/07/29	2	43.20	0	0.00	42.80	2	1,226	0.16%
2022/07/27	0	0.00	2	41.90	42.00	-2	1,244	-0.16%
2022/07/26	2	43.65	0	0.00	42.60	2	1,255	0.16%
2022/07/19	2	41.05	2	41.65	41.95	0	1,379	0.00%
2022/07/11	1	41.65	0	0.00	41.65	1	1,667	0.06%
2022/06/24	0	0.00	1	44.35	44.85	-1	2,030	-0.05%
2022/06/23	0	0.00	24	43.89	43.60	-24	2,145	-1.12%
2022/06/22	6	44.38	6	44.31	43.50	0	2,217	0.00%
2022/06/21	0	0.00	1	45.95	45.85	-1	2,376	-0.04%
2022/06/20	5	46.37	5	46.08	45.25	0	2,524	0.00%
2022/06/17	3	46.07	5	46.79	47.10	-2	2,644	-0.08%
2022/06/16	3	47.47	0	0.00	47.15	3	2,745	0.11%
2022/06/15	1	48.80	3	48.85	48.65	-2	2,861	-0.07%
2022/06/14	3	48.97	0	0.00	48.80	3	2,883	0.10%
2022/06/13	2	49.98	3	49.75	49.60	-1	2,918	-0.03%
2022/06/10	2	51.90	0	0.00	51.60	2	2,950	0.07%
2022/06/09	10	52.30	12	52.50	52.30	-2	2,991	-0.07%
2022/06/08	30	52.66	2	52.60	52.50	28	3,072	0.91%
2022/05/20	0	0.00	1	50.00	50.20	-1	3,492	-0.03%
2022/05/19	1	48.30	0	0.00	49.20	1	3,479	0.03%
2022/05/18	0	0.00	3	49.87	49.80	-3	3,470	-0.09%
2022/05/17	0	0.00	2	48.73	48.85	-2	3,462	-0.06%
2022/05/12	1	48.00	0	0.00	48.00	1	3,488	0.03%
2022/05/11	2	49.00	0	0.00	49.00	2	3,549	0.06%
2022/05/09	2	51.20	0	0.00	49.95	2	3,519	0.06%
2022/05/03	0	0.00	23	54.37	54.80	-23	3,489	-0.66%
2022/04/29	23	54.61	0	0.00	54.90	23	3,565	0.65%
2022/04/27	0	0.00	2	53.25	52.60	-2	3,561	-0.06%
2022/04/25	1	53.50	0	0.00	53.40	1	3,501	0.03%
2022/04/21	2	56.55	5	57.70	55.80	-3	3,438	-0.09%
2022/04/20	2	56.90	6	57.08	57.80	-4	3,411	-0.12%
2022/04/19	3	55.50	2	54.85	55.50	1	3,283	0.03%
2022/04/18	1	54.20	2	54.95	54.10	-1	3,316	-0.03%
2022/04/15	3.1	55.60	1	55.80	55.20	2.1	3,515	0.06%
2022/04/14	0	0.00	5	57.94	57.10	-5	3,527	-0.14%
2022/04/13	10	57.94	0	0.00	57.30	10	3,544	0.28%
2022/04/12	2	56.35	4	57.28	58.10	-2	3,522	-0.06%
2022/04/11	3	57.27	2	57.70	56.50	1	3,466	0.03%
2022/04/08	2.1	59.46	1	59.90	59.30	1.1	3,414	0.03%
2022/04/07	3	60.63	0	0.00	59.80	3	3,422	0.09%
2022/03/29	0	0.00	1	65.30	65.30	-1	3,372	-0.03%
2022/03/28	1	65.60	4.1	65.87	65.50	-3.1	3,439	-0.09%
2022/03/24	2.1	64.58	0	0.00	64.80	2.1	3,480	0.06%
2022/03/23	12	71.97	14	72.40	72.70	-2	3,406	-0.06%
2022/03/22	12	73.25	2	73.25	72.30	10	3,308	0.30%
2022/03/21	7	76.70	0	0.00	75.00	7	3,213	0.22%
2022/03/18	3	77.80	2	78.20	78.50	1	3,128	0.03%
2022/03/17	0	0.00	23	79.50	79.50	-23	3,011	-0.76%
2022/03/16	2	79.70	1	79.70	79.10	1	3,019	0.03%
2022/03/15	4	81.35	0	0.00	81.40	4	3,011	0.13%
2022/03/14	0	0.00	1	81.60	81.70	-1	3,016	-0.03%
2022/03/11	3	80.70	2	81.25	81.80	1	3,058	0.03%
2022/03/10	17	81.31	1	81.60	81.30	16	2,998	0.53%
2022/03/09	0	0.00	15	73.71	76.50	-15	2,833	-0.53%
2022/03/08	9	70.34	0	0.00	69.60	9	2,792	0.32%
2022/03/07	2	69.05	2	69.85	69.70	0	2,820	0.00%
2022/03/01	3	74.40	1	74.10	75.10	2	3,518	0.06%
2022/02/25	1	74.20	0	0.00	74.30	1	3,593	0.03%
2022/02/24	1	76.10	0	0.00	76.30	1	3,671	0.03%
2022/02/23	0	0.00	14	79.10	79.10	-14	3,659	-0.38%
2022/02/18	0	0.00	1	80.80	80.50	-1	3,708	-0.03%
2022/02/17	0	0.00	1	80.10	80.30	-1	3,713	-0.03%
2022/02/15	0	0.00	2	80.40	80.00	-2	3,726	-0.05%
2022/02/14	1	78.70	12	79.17	79.40	-11	3,732	-0.29%
2022/02/11	4	82.20	0	0.00	81.20	4	3,737	0.11%
2022/02/09	1	85.40	1	86.30	85.50	0	3,711	0.00%
2022/02/07	1	84.30	0	0.00	84.30	1	3,747	0.03%
2022/01/26	1	84.00	1	83.70	83.70	0	3,758	0.00%
2022/01/25	1	84.70	0	0.00	84.50	1	3,767	0.03%
2022/01/24	2	85.00	7	85.80	85.20	-5	3,758	-0.13%
2022/01/21	1	84.00	0	0.00	83.10	1	3,681	0.03%
2022/01/19	1	84.10	1	84.80	84.30	0	3,708	0.00%
2022/01/18	1	85.00	0	0.00	84.90	1	3,712	0.03%
2022/01/17	0	0.00	2	85.60	85.60	-2	3,718	-0.05%
2022/01/14	2	84.30	7	85.74	86.00	-5	3,741	-0.13%
2022/01/13	0	0.00	2	85.45	85.60	-2	3,747	-0.05%
2022/01/12	7	83.60	12	83.80	84.00	-5	3,747	-0.13%
2022/01/11	3	85.07	0	0.00	84.20	3	3,743	0.08%
2022/01/10	40	87.88	9	87.71	87.10	31	3,709	0.84%
2022/01/07	2	85.00	7	85.67	86.00	-5	3,479	-0.14%
2022/01/06	2	85.40	1	85.90	84.80	1	3,467	0.03%
2022/01/05	1	84.40	0	0.00	84.50	1	3,445	0.03%
2022/01/04	0	0.00	1	85.20	85.10	-1	3,472	-0.03%
2022/01/03	1	84.40	0	0.00	85.00	1	3,513	0.03%
2021/12/30	2	85.45	2	86.50	85.20	0	3,532	0.00%
2021/12/24	1	84.80	1	84.10	84.60	0	3,643	0.00%
2021/12/23	1	86.10	0	0.00	86.10	1	3,637	0.03%
2021/12/22	3	87.10	1	87.30	86.80	2	3,617	0.06%
2021/12/21	7	87.71	3	88.10	87.20	4	3,538	0.11%
2021/12/20	1	85.70	3	86.03	85.60	-2	3,443	-0.06%
2021/12/17	0	0.00	4	84.95	83.90	-4	3,510	-0.11%
2021/12/16	8	83.10	3	83.13	83.40	5	3,499	0.14%
2021/12/15	0	0.00	3	80.83	81.00	-3	3,545	-0.08%
2021/12/13	3	79.97	0	0.00	79.70	3	3,511	0.09%
2021/12/10	1	81.60	1	81.90	80.60	0	3,498	0.00%
2021/12/09	0	0.00	3	79.30	79.70	-3	3,475	-0.09%
2021/12/08	4	80.70	0	0.00	80.30	4	3,478	0.12%
2021/12/07	5	82.10	0	0.00	81.50	5	3,454	0.14%
2021/12/03	1	84.10	1	84.30	84.50	0	3,440	0.00%
2021/12/02	1	85.70	1	85.70	85.20	0	3,434	0.00%
2021/12/01	3	85.80	5	87.06	85.10	-2	3,427	-0.06%
2021/11/30	6	85.35	0.2	86.40	84.80	5.8	3,371	0.17%
2021/11/29	6.2	91.37	9.2	92.25	89.50	-3	3,261	-0.09%
2021/11/26	1.2	88.83	11.1	86.46	88.70	-9.9	2,925	-0.34%
2021/11/25	1	84.10	1	84.90	83.60	0	2,708	0.00%
2021/11/24	3.1	84.76	0	0.00	83.80	3.1	2,700	0.11%
2021/11/23	13	86.02	3	84.90	85.60	10	2,617	0.38%
2021/11/22	1	82.30	1	81.90	82.10	0	2,505	0.00%
2021/11/19	1	80.30	0	0.00	80.40	1	2,488	0.04%
2021/11/18	0	0.00	37	80.51	82.00	-37	2,475	-1.49%
2021/11/12	1	80.20	1	80.40	80.30	0	2,532	0.00%
2021/11/11	26	81.10	0	0.00	80.50	26	2,575	1.01%
2021/11/10	1	81.40	1	81.30	80.70	0	2,621	0.00%
2021/11/09	1	80.10	0	0.00	80.00	1	2,654	0.04%
2021/11/08	0	0.00	1	81.50	81.60	-1	2,696	-0.04%
2021/11/05	56	78.46	4	78.08	78.80	52	2,723	1.91%
2021/11/04	30	82.00	0	0.00	81.50	30	2,715	1.10%
2021/11/03	1	81.70	1	81.60	81.60	0	2,743	0.00%
2021/11/02	2	82.70	2	82.35	81.60	0	2,753	0.00%
2021/10/29	2	82.10	0	0.00	81.50	2	2,745	0.07%
2021/10/28	1	81.60	1.1	82.52	82.40	-0.1	2,741	0.00%
2021/10/27	6.1	82.55	0.5	82.70	82.40	5.7	2,748	0.21%
2021/10/26	0.1	85.70	0	0.00	85.00	0.1	2,747	0.00%
2021/10/25	0.1	84.80	0	0.00	84.80	0.1	2,769	0.00%
2021/10/22	7.3	84.00	3	85.60	83.90	4.3	2,848	0.15%
2021/10/21	1	84.20	3	85.30	83.60	-2	2,849	-0.07%
2021/10/20	4	83.83	1	84.10	84.00	3	2,877	0.10%
2021/10/19	0	0.00	2	85.20	85.50	-2	2,914	-0.07%
2021/10/18	4	83.43	1	84.10	84.30	3	2,925	0.10%
2021/10/13	10	86.00	10	87.15	86.00	0	3,005	0.00%
2021/10/12	3	86.67	3	87.43	86.50	0	3,011	0.00%
2021/10/08	12	86.09	6	87.60	86.30	6	3,013	0.20%
2021/10/07	5	89.90	11	88.44	89.90	-6	3,043	-0.20%
2021/10/06	11	87.40	11	86.67	86.00	0	3,128	0.00%
2021/10/05	1	87.90	22	87.14	87.90	-21	3,149	-0.67%
2021/09/30	6	89.70	0	0.00	91.40	6	3,464	0.17%
2021/09/29	0	0.00	1	91.20	89.90	-1	3,483	-0.03%
2021/09/27	0	0.00	39	92.51	92.40	-39	3,677	-1.06%
2021/09/24	13	92.48	21	91.29	91.10	-8	3,753	-0.21%
2021/09/23	2	95.95	3	96.43	94.70	-1	3,788	-0.03%
2021/09/22	2	97.20	5	99.38	96.00	-3	4,139	-0.07%
2021/09/16	0	0.00	1	102.00	102.00	-1	5,273	-0.02%
2021/09/15	2	103.00	2	104.00	104.00	0	5,919	0.00%
2021/09/14	1	104.00	1	104.50	104.50	0	6,317	0.00%
2021/09/13	0	0.00	2	104.50	106.00	-2	6,657	-0.03%
2021/09/10	2	103.00	1	104.00	102.50	1	6,789	0.01%
2021/09/08	7	105.64	6	104.25	102.00	1	6,996	0.01%
2021/09/07	3	107.00	6	105.00	107.50	-3	7,263	-0.04%
2021/09/06	7	104.07	10	104.65	105.00	-3	7,393	-0.04%
2021/09/02	8	104.44	0	0.00	103.50	8	7,547	0.11%
2021/09/01	0	0.00	5	107.80	107.50	-5	7,716	-0.06%
2021/08/31	4	108.50	0	0.00	107.50	4	7,836	0.05%
2021/08/30	0	0.00	1	110.50	110.50	-1	7,964	-0.01%
2021/08/27	1	114.00	3	112.17	113.50	-2	8,043	-0.02%
2021/08/25	2	109.50	2	112.00	110.50	0	8,495	0.00%
2021/08/24	2	109.50	1	110.50	110.00	1	8,631	0.01%
2021/08/23	1	111.50	5	112.00	111.50	-4	8,732	-0.05%
2021/08/20	4	109.50	5	110.60	111.00	-1	8,891	-0.01%
2021/08/18	0	0.00	1	104.00	111.50	-1	9,245	-0.01%
2021/08/17	0	0.00	1	107.50	106.00	-1	9,306	-0.01%
2021/08/16	1	110.00	0	0.00	111.00	1	9,466	0.01%
2021/08/13	2	115.25	0	0.00	114.50	2	9,676	0.02%
2021/08/11	0	0.00	26	114.00	114.50	-26	10,119	-0.26%
2021/08/09	0	0.00	1	121.00	120.50	-1	10,641	-0.01%
2021/08/06	1	122.50	8	122.88	124.00	-7	11,003	-0.06%
2021/08/03	6	126.00	0	0.00	125.50	6	12,781	0.05%
2021/08/02	1	123.50	1	125.00	126.00	0	12,866	0.00%
2021/07/28	0	0.00	1	126.00	121.50	-1	13,226	-0.01%
2021/07/26	1	126.50	1	125.00	124.50	0	13,615	0.00%
2021/07/23	1	128.00	3	128.67	128.50	-2	13,812	-0.01%
2021/07/22	0	0.00	1	125.50	123.50	-1	14,090	-0.01%
2021/07/21	3	125.00	7	123.71	124.00	-4	14,156	-0.03%
2021/07/19	4	127.13	1	127.00	128.00	3	14,063	0.02%
2021/07/16	0	0.00	2	128.50	127.00	-2	14,084	-0.01%
2021/07/15	0	0.00	1	130.00	129.50	-1	14,116	-0.01%
2021/07/14	9	127.56	3	128.17	128.00	6	14,131	0.04%
2021/07/13	5	126.20	8	125.00	125.00	-3	14,088	-0.02%
2021/07/12	5	133.00	0	0.00	130.00	5	14,013	0.04%
2021/07/09	3	130.67	3	131.00	130.50	0	14,055	0.00%
2021/07/08	3	130.17	4	130.88	129.00	-1	14,022	-0.01%
2021/07/07	3.3	129.30	1	131.00	127.50	2.3	13,983	0.02%
2021/07/06	2	137.00	1	137.50	137.00	1	13,817	0.01%
2021/07/05	1	138.00	1	140.00	138.50	0	13,873	0.00%
2021/07/02	3	138.50	6	138.00	138.00	-3	13,841	-0.02%
2021/07/01	4	142.50	2	142.25	140.50	2	13,945	0.01%
2021/06/30	7	145.93	5	144.80	143.50	2	13,975	0.01%
2021/06/29	22	149.16	15	148.20	145.00	7	14,056	0.05%
2021/06/28	6	162.08	8.3	165.68	159.00	-2.3	13,813	-0.02%
2021/06/25	42.3	169.05	25	170.42	166.00	17.3	13,528	0.13%
2021/06/24	24	153.71	40	159.45	165.00	-16	13,159	-0.12%
2021/06/23	4	155.50	11	155.27	150.00	-7	12,978	-0.05%
2021/06/22	25	147.86	1.7	150.09	148.50	23.3	12,702	0.18%
2021/06/21	0	0.00	4	142.75	144.50	-4	12,571	-0.03%
2021/06/18	1	137.50	1	144.00	144.00	0	12,727	0.00%
2021/06/17	3	140.50	2	138.00	141.00	1	12,854	0.01%
2021/06/16	9	144.00	38	147.26	138.00	-29	12,905	-0.22%
2021/06/15	31.7	144.82	5	145.30	145.50	26.7	12,858	0.21%
2021/06/11	1	138.50	17	139.50	139.50	-16	12,826	-0.12%
2021/06/10	1	134.50	3	137.33	137.00	-2	12,971	-0.02%
2021/06/09	14	138.89	22	141.66	137.00	-8	12,990	-0.06%
2021/06/08	3	139.00	2	139.25	138.00	1	12,896	0.01%
2021/06/07	1	134.50	8	133.75	135.50	-7	12,907	-0.05%
2021/06/04	2	137.00	1	139.50	137.00	1	13,074	0.01%
2021/06/03	1	141.50	1	142.00	139.50	0	13,409	0.00%
2021/06/02	22	138.93	7	138.21	139.00	15	14,040	0.11%
2021/06/01	0	0.00	2	134.75	137.00	-2	14,011	-0.01%
2021/05/31	1	132.50	1	135.00	131.00	0	13,996	0.00%
2021/05/28	13	133.85	5	131.00	131.00	8	13,948	0.06%
2021/05/27	2	129.00	13	131.62	134.00	-11	13,839	-0.08%
2021/05/26	6	129.75	4	130.88	127.50	2	13,746	0.01%
2021/05/24	15	129.23	1	127.50	126.00	14	13,695	0.10%
2021/05/21	0	0.00	4	125.75	128.00	-4	13,729	-0.03%
2021/05/20	3	119.50	0.1	121.00	118.50	2.9	13,614	0.02%
2021/05/19	0	0.00	2	122.50	125.00	-2	13,399	-0.01%
2021/05/18	4.1	116.85	6.4	117.88	120.00	-2.3	13,107	-0.02%
2021/05/17	2.1	117.21	0	0.00	115.50	2.1	12,720	0.02%
2021/05/14	11.2	132.31	30	132.33	128.00	-18.8	12,533	-0.15%
2021/05/13	28	149.68	9.2	148.05	142.00	18.8	12,167	0.15%
2021/05/12	13.3	145.44	16.1	144.70	142.00	-2.8	11,518	-0.02%
2021/05/11	5	137.80	1	138.00	139.50	4	10,709	0.04%
2021/05/10	0	0.00	2	137.25	135.50	-2	10,482	-0.02%
2021/05/07	1.1	136.91	5	138.00	139.00	-3.9	10,448	-0.04%
2021/05/06	4	137.38	1	133.00	132.00	3	10,436	0.03%
2021/05/05	5	139.70	9	140.00	134.50	-4	10,451	-0.04%
2021/05/04	11	137.23	10	135.45	143.00	1	10,505	0.01%
2021/05/03	6	140.33	8	139.81	135.00	-2	10,325	-0.02%
2021/04/29	5	134.90	8	131.88	136.50	-3	10,121	-0.03%
2021/04/28	13	131.19	6	134.83	131.50	7	9,942	0.07%
2021/04/22	0	0.00	2.2	137.31	134.50	-2.2	9,708	-0.02%
2021/04/21	2	147.00	2	142.50	143.00	0	9,682	0.00%
2021/04/20	0	0.00	2	136.25	136.50	-2	9,670	-0.02%
2021/04/13	5.2	154.72	0	0.00	149.50	5.2	9,648	0.05%
2021/04/09	2	152.00	3	154.00	156.00	-1	9,639	-0.01%
2021/04/07	9	124.39	11	126.73	129.50	-2	9,485	-0.02%
2021/04/06	0	0.00	3.2	115.82	122.00	-3.2	9,277	-0.03%
2021/04/01	17	113.47	13	115.35	111.00	4	9,158	0.04%
2021/03/31	1	109.50	1	105.00	110.00	0	8,948	0.00%
2021/03/30	0	0.00	1	99.60	100.00	-1	8,807	-0.01%
2021/03/29	5	96.78	5	98.20	99.00	0	8,803	0.00%
2021/03/26	16	92.21	18	92.36	95.70	-2	8,680	-0.02%
2021/03/25	13	86.05	15	87.80	87.80	-2	8,398	-0.02%
2021/03/24	10	86.54	2	87.00	85.80	8	8,389	0.10%
2021/03/23	9	84.23	15	85.17	86.30	-6	8,227	-0.07%
2021/03/22	4	81.20	28	79.83	81.10	-24	7,984	-0.30%
2021/03/19	1	74.90	5	76.00	76.40	-4	7,799	-0.05%
2021/03/18	27	75.78	10	74.91	74.60	17	7,805	0.22%
2021/03/17	20	77.00	20	77.40	77.40	0	7,571	0.00%
2021/03/16	14	74.89	6	75.17	75.60	8	7,578	0.11%
2021/03/15	1	72.00	0	0.00	72.00	1	7,373	0.01%
2021/03/12	7	72.34	4	73.05	73.00	3	7,315	0.04%
2021/03/11	6	72.32	7	71.93	71.90	-1	7,300	-0.01%
2021/03/10	15	73.19	10	73.52	72.50	5	7,200	0.07%
2021/03/09	10	71.08	12	70.84	73.30	-2	6,937	-0.03%
2021/03/08	19	71.55	11	71.49	68.60	8	6,581	0.12%
2021/03/05	1	67.40	7	66.67	70.00	-6	5,864	-0.10%
2021/03/04	0	0.00	5	63.64	63.90	-5	5,614	-0.09%
2021/03/03	7	60.96	5	61.60	61.50	2	5,561	0.04%
2021/03/02	2	63.65	1	64.10	62.50	1	5,553	0.02%
2021/02/25	3	64.50	9	65.81	64.00	-6	5,614	-0.11%
2021/02/24	2	64.30	0	0.00	63.20	2	5,525	0.04%
2021/02/23	2	64.75	1	63.00	65.50	1	5,423	0.02%
2021/02/22	2	62.40	13	62.14	62.60	-11	5,248	-0.21%
2021/02/19	1	58.70	0	0.00	58.80	1	5,210	0.02%
2021/02/18	1	58.70	15	59.53	59.40	-14	5,391	-0.26%
2021/02/17	6	58.10	2	58.85	58.80	4	5,493	0.07%
2021/02/05	3	58.53	17	59.28	58.30	-14	5,682	-0.25%
2021/02/04	5	57.90	0	0.00	57.60	5	5,953	0.08%
2021/02/03	11	58.30	0	0.00	58.10	11	6,427	0.17%
2021/02/02	1	59.20	4	59.30	59.20	-3	6,696	-0.04%
2021/02/01	1	58.30	20	59.95	60.40	-19	6,970	-0.27%
2021/01/29	10	58.00	0	0.00	57.40	10	7,087	0.14%
2021/01/28	32	59.50	14	60.09	59.00	18	7,216	0.25%
2021/01/27	11	62.54	11	62.60	62.90	0	7,341	0.00%
2021/01/26	0	0.00	8	61.89	61.70	-8	7,829	-0.10%
2021/01/25	7	60.89	30	60.62	60.50	-23	8,480	-0.27%
2021/01/22	5	58.90	0	0.00	58.90	5	9,014	0.06%
2021/01/21	20	59.08	10	59.85	58.70	10	9,311	0.11%
2021/01/20	16	59.78	31	60.04	60.70	-15	9,611	-0.16%
2021/01/19	5	58.70	5	59.30	58.70	0	10,041	0.00%
2021/01/18	19	59.72	19	59.87	58.30	0	10,328	0.00%
2021/01/15	15	58.57	4	59.60	58.10	11	10,335	0.11%
2021/01/14	5	60.22	0	0.00	60.10	5	10,439	0.05%
2021/01/13	2	60.90	1	60.60	60.20	1	10,709	0.01%
2021/01/12	12	60.95	15	62.17	61.00	-3	11,041	-0.03%
2021/01/11	0	0.00	10	61.00	61.00	-10	11,056	-0.09%
2021/01/08	0	0.00	25	60.26	59.50	-25	11,111	-0.23%
2021/01/06	0	0.00	1	57.80	57.90	-1	11,591	-0.01%
2021/01/05	7	57.87	0	0.00	57.60	7	11,824	0.06%
2021/01/04	30	59.77	0	0.00	59.10	30	11,908	0.25%
2020/12/31	0	0.00	8	61.59	61.10	-8	12,011	-0.07%
2020/12/30	0	0.00	4	60.90	60.60	-4	12,152	-0.03%
2020/12/29	9	60.58	1	60.50	60.30	8	12,282	0.07%
2020/12/28	7	60.09	12	61.34	61.20	-5	12,653	-0.04%
2020/12/25	5	60.80	0	0.00	60.10	5	12,791	0.04%
2020/12/24	6	61.63	0	0.00	61.20	6	12,888	0.05%
2020/12/23	36	63.18	0	0.00	61.70	36	12,917	0.28%
2020/12/22	4	65.08	8.1	64.66	65.00	-4.1	12,767	-0.03%
2020/12/18	1	60.70	2	60.00	60.60	-1	12,428	-0.01%
2020/12/17	0	0.00	4	57.20	58.00	-4	12,364	-0.03%
2020/12/16	11	56.66	11	57.44	57.60	0	12,368	0.00%
2020/12/15	4	56.60	19	56.93	56.40	-15	12,404	-0.12%
2020/12/14	5	57.66	0	0.00	57.50	5	12,345	0.04%
2020/12/10	9	61.81	4	63.10	61.40	5	12,258	0.04%
2020/12/07	0	0.00	1	61.40	60.60	-1	12,430	-0.01%
2020/12/04	0	0.00	1	60.20	60.70	-1	12,476	-0.01%
2020/12/03	0	0.00	1	60.60	60.10	-1	12,662	-0.01%
2020/12/02	0	0.00	1	60.10	61.50	-1	12,678	-0.01%
2020/12/01	1	60.70	0.2	60.60	60.60	0.8	12,727	0.01%
2020/11/27	0	0.00	16	59.32	60.30	-16	12,883	-0.12%
2020/11/26	3	60.20	0	0.00	60.00	3	12,936	0.02%
2020/11/25	9	60.71	0	0.00	61.00	9	13,004	0.07%
2020/11/24	7	62.40	0	0.00	61.00	7	13,153	0.05%
2020/11/23	1	61.50	8	61.78	61.70	-7	13,143	-0.05%
2020/11/20	2	60.75	0	0.00	60.70	2	13,299	0.02%
2020/11/19	1	60.70	0	0.00	60.40	1	13,389	0.01%
2020/11/18	5	60.50	4	60.90	60.60	1	13,578	0.01%
2020/11/17	6	60.17	14	61.37	61.70	-8	13,584	-0.06%
2020/11/16	8	61.15	2	61.45	61.30	6	13,453	0.04%
2020/11/13	16	62.44	9	63.16	62.50	7	13,320	0.05%
2020/11/12	23	62.61	21	63.31	61.70	2	13,110	0.02%
2020/11/11	21	62.52	16	63.31	62.40	5	12,841	0.04%
2020/11/10	9	66.76	7	67.13	66.50	2	12,340	0.02%
2020/11/09	14	74.04	16	75.15	73.80	-2	12,052	-0.02%
2020/11/06	1	70.00	0	0.00	72.20	1	11,754	0.01%
2020/11/05	0	0.00	2	71.90	72.00	-2	11,574	-0.02%
2020/11/04	11	70.74	8	70.65	71.60	3	11,411	0.03%
2020/11/03	45	70.12	48	69.99	72.30	-3	11,144	-0.03%
2020/11/02	16	76.96	13	76.32	69.50	3	10,574	0.03%
2020/10/30	27	76.30	24	76.46	77.20	3	9,709	0.03%
2020/10/29	3	73.60	10	72.62	73.50	-7	9,101	-0.08%
2020/10/28	15	72.49	18.4	72.51	73.50	-3.4	8,789	-0.04%
2020/10/27	39	69.63	66	68.09	69.50	-27	8,414	-0.32%
2020/10/26	38	66.32	28	65.21	66.70	10	7,902	0.13%
2020/10/23	6	62.65	8	62.78	63.10	-2	7,623	-0.03%
2020/10/22	27	62.24	19	62.56	61.10	8	7,535	0.11%
2020/10/21	32	62.62	24	63.15	63.30	8	7,419	0.11%
2020/10/20	13	61.49	14	62.04	62.20	-1	7,146	-0.01%
2020/10/19	7	58.90	6	59.58	59.20	1	6,782	0.01%
2020/10/16	13	58.16	19	59.31	57.90	-6	6,692	-0.09%
2020/10/15	15	57.43	8	58.74	58.50	7	6,630	0.11%
2020/10/14	28	57.45	36	58.26	59.00	-8	6,491	-0.12%
2020/10/13	3	55.40	29	55.22	55.40	-26	6,139	-0.42%
2020/10/12	36	53.60	10	53.35	53.30	26	5,882	0.44%
2020/10/08	9	53.69	29	54.11	53.80	-20	5,745	-0.35%
2020/10/07	4	52.90	6	52.57	53.60	-2	5,585	-0.04%
2020/10/06	9	50.82	5	50.60	51.00	4	5,486	0.07%
2020/10/05	17	51.86	18	53.36	51.30	-1	5,411	-0.02%
2020/09/30	18	50.87	10	50.10	49.90	8	5,080	0.16%
2020/09/29	16	49.54	6	50.20	50.90	10	4,924	0.20%
2020/09/28	5	47.95	15	48.60	49.60	-10	4,829	-0.21%
2020/09/24	16	48.34	3	48.48	47.65	13	4,763	0.27%
2020/09/23	14	48.85	3	49.30	48.65	11	4,740	0.23%
2020/09/22	0	0.00	13	48.17	48.90	-13	4,711	-0.28%
2020/09/21	4	48.83	1	48.75	48.65	3	4,698	0.06%
2020/09/18	14	49.04	5	50.00	49.10	9	4,668	0.19%
2020/09/17	0	0.00	1	48.60	48.30	-1	4,584	-0.02%
2020/09/16	8	48.46	3	48.55	48.20	5	4,631	0.11%
2020/09/15	6	49.10	3	49.63	49.70	3	4,648	0.06%
2020/09/14	5	48.55	5	50.07	48.20	0	4,821	0.00%
2020/09/11	0	0.00	10	49.94	47.75	-10	5,079	-0.20%
2020/09/10	1	52.00	20	50.93	51.10	-19	5,291	-0.36%
2020/09/09	5	52.10	4	51.50	51.50	1	5,278	0.02%
2020/09/08	7	50.56	4	51.40	51.10	3	5,203	0.06%
2020/09/07	13	49.33	1	48.75	48.00	12	4,996	0.24%
2020/09/04	0	0.00	8	47.83	48.70	-8	4,965	-0.16%
2020/09/03	0	0.00	5	47.76	47.80	-5	4,867	-0.10%
2020/09/02	4	47.00	4	48.99	47.00	0	4,807	0.00%
2020/09/01	5	48.16	3	47.10	48.60	2	4,630	0.04%
2020/08/31	24	47.12	5	47.37	46.95	19	4,517	0.42%
2020/08/28	5	47.28	11.1	47.22	45.80	-6.1	4,433	-0.14%
2020/08/27	18	44.98	17	44.76	45.10	1	4,255	0.02%
2020/08/26	18	43.50	21	45.15	45.25	-3	4,169	-0.07%
2020/08/25	1	42.10	4	42.03	42.90	-3	3,992	-0.08%
2020/08/24	16	42.08	12	42.48	42.05	4	3,915	0.10%
2020/08/21	0	0.00	8	39.66	40.05	-8	3,685	-0.22%
2020/08/20	1	38.70	3	38.27	37.40	-2	3,586	-0.06%
2020/08/06	13	38.28	5	38.10	37.85	8	4,182	0.19%
2020/08/05	5	37.65	5	37.55	37.55	0	4,210	0.00%
2020/08/03	5	35.70	5	35.75	35.70	0	4,649	0.00%
2020/07/30	0	0.00	2	34.90	34.90	-2	5,058	-0.04%
2020/07/29	7	34.54	7	34.59	34.25	0	5,101	0.00%
2020/07/28	1	34.05	1	34.85	34.00	0	5,078	0.00%
2020/07/27	3	34.43	2	34.75	34.25	1	5,077	0.02%
2020/07/24	0	0.00	5	36.50	35.95	-5	5,057	-0.10%
2020/07/23	1	36.60	8	36.70	36.70	-7	5,042	-0.14%
2020/07/22	3	36.05	0	0.00	36.50	3	5,044	0.06%
2020/07/21	0	0.00	4	36.00	36.00	-4	5,023	-0.08%
2020/07/20	9	37.17	0	0.00	37.20	9	4,976	0.18%
2020/07/13	0	0.00	2	36.70	36.85	-2	4,868	-0.04%
2020/07/10	1	38.55	6	38.67	38.50	-5	4,790	-0.10%
2020/07/09	0.1	39.10	0	0.00	39.20	0.1	4,725	0.00%
2020/07/08	10	39.85	11	39.47	39.25	-1	4,666	-0.02%
2020/07/07	5	38.76	0	0.00	38.70	5	4,632	0.11%
2020/07/06	0	0.00	1	40.10	40.00	-1	4,590	-0.02%
2020/07/03	2	40.00	0	0.00	39.75	2	4,601	0.04%
2020/07/02	0	0.00	1	39.95	40.15	-1	4,569	-0.02%
2020/07/01	1	39.25	8	39.44	39.80	-7	4,555	-0.15%
2020/06/30	10	39.00	5	38.70	38.90	5	4,514	0.11%
2020/06/29	2	39.30	8	39.65	39.25	-6	4,485	-0.13%
2020/06/24	0	0.00	7	39.46	39.55	-7	4,480	-0.16%
2020/06/23	12	40.06	6	39.63	39.90	6	4,461	0.13%
2020/06/22	8	41.47	5	41.00	40.90	3	4,380	0.07%
2020/06/19	3	42.00	8	42.47	41.45	-5	4,310	-0.12%
2020/06/18	10	41.60	22	42.30	43.15	-12	4,073	-0.29%
2020/06/17	10	38.98	34.5	39.12	39.25	-24.5	3,697	-0.66%
2020/06/16	41	37.59	65	37.65	37.30	-24	3,333	-0.72%
2020/06/15	20	36.85	2	36.38	36.65	18	3,220	0.56%
2020/06/12	18	34.94	16	35.12	35.30	2	3,158	0.06%
2020/06/11	0	0.00	8	36.20	35.65	-8	3,141	-0.25%
2020/06/10	48	35.38	14	35.40	35.35	34	3,109	1.09%
2020/06/09	4	36.38	0	0.00	36.00	4	3,117	0.13%
2020/06/03	1	37.05	7	36.80	36.50	-6	3,107	-0.19%
2020/06/01	0	0.00	4	36.80	36.45	-4	3,022	-0.13%
2020/05/29	15	37.01	1	36.05	37.40	14	2,963	0.47%
2020/05/28	2	35.65	0	0.00	35.55	2	2,910	0.07%
2020/05/27	0	0.00	1	35.40	35.45	-1	2,891	-0.03%
2020/05/26	0	0.00	10	35.45	35.35	-10	2,866	-0.35%
2020/05/21	1	36.30	9	35.60	35.40	-8	2,716	-0.29%
2020/05/20	0	0.00	17	35.18	35.15	-17	2,679	-0.63%
2020/05/19	2	35.80	1	35.90	35.70	1	2,647	0.04%
2020/05/18	1	37.20	9	37.00	36.80	-8	2,587	-0.31%
2020/05/14	20	37.80	1	36.25	36.30	19	2,462	0.77%
2020/05/13	21	39.61	5	38.01	38.90	16	2,327	0.69%
2020/05/12	9	37.94	0	0.00	37.50	9	2,036	0.44%
2020/05/11	1	36.45	5	37.05	37.75	-4	1,962	-0.20%
2020/05/08	7	39.51	7	38.49	38.15	0	1,807	0.00%
2020/05/07	32	35.09	5	35.55	36.90	27	1,467	1.84%
2020/05/06	5	34.90	5	35.30	33.55	0	1,249	0.00%
2020/04/29	0	0.00	1	29.70	29.60	-1	1,018	-0.10%
2020/04/28	1	29.25	0	0.00	29.25	1	1,029	0.10%
2020/04/22	0	0.00	1	27.75	28.50	-1	1,089	-0.09%
2020/04/21	1	28.20	0	0.00	28.20	1	1,088	0.09%
2020/04/17	1	29.00	0	0.00	28.60	1	1,058	0.09%
2020/04/10	0	0.00	2	28.03	28.25	-2	1,029	-0.19%
2020/04/09	0	0.00	7	28.34	28.25	-7	1,023	-0.68%
2020/04/08	5	28.65	30	29.07	29.00	-25	1,005	-2.49%
2020/04/07	30	27.96	30	27.95	27.95	0	953	0.00%
2020/04/01	30	27.00	0	0.00	26.95	30	931	3.22%
2020/03/31	0	0.00	1	26.60	26.85	-1	928	-0.11%
2020/03/30	2	26.90	70	26.09	26.90	-68	913	-7.44%
2020/03/27	70	25.86	1	25.50	25.60	69	887	7.77%
2020/03/25	1	25.05	0	0.00	25.40	1	863	0.12%
2020/03/20	0	0.00	1	23.80	23.70	-1	865	-0.12%
2020/03/18	2	24.83	0	0.00	24.55	2	836	0.24%
2020/03/17	1	24.50	0	0.00	24.40	1	829	0.12%
2020/03/13	1	25.00	0	0.00	24.85	1	799	0.13%
2020/03/10	2	29.93	2	28.93	29.50	0	720	0.00%
2020/02/26	0	0.00	1	30.40	30.35	-1	608	-0.16%
2020/02/25	2	30.40	0	0.00	30.40	2	605	0.33%
2020/02/21	0	0.00	1	30.70	30.50	-1	590	-0.17%
2020/02/20	0	0.00	2	30.50	30.55	-2	584	-0.34%
2020/02/18	1	30.00	1	30.05	30.00	0	585	0.00%
2020/02/17	1	29.80	0	0.00	29.75	1	589	0.17%
2020/02/10	0	0.00	2	29.50	29.50	-2	617	-0.32%
2020/02/06	0	0.00	2	29.80	29.85	-2	614	-0.33%
2020/02/04	2	29.78	0	0.00	29.85	2	603	0.33%
2020/02/03	2	29.90	1	30.70	29.50	1	593	0.17%
2020/01/31	1	30.35	0	0.00	30.30	1	554	0.18%
2020/01/30	5	31.65	1	31.50	31.45	4	530	0.75%
2020/01/20	1	30.05	0	0.00	30.05	1	447	0.22%
2020/01/15	0	0.00	1	30.40	30.20	-1	449	-0.22%
2020/01/13	1	29.80	0	0.00	30.00	1	449	0.22%
2020/01/02	0	0.00	1	30.35	30.20	-1	501	-0.20%
2019/12/31	0	0.00	1	30.30	30.10	-1	497	-0.20%
2019/12/30	0	0.00	1	30.35	30.20	-1	498	-0.20%
2019/12/27	0	0.00	25	29.85	29.90	-25	491	-5.09%
2019/12/25	1	29.75	0	0.00	29.60	1	480	0.21%
2019/12/13	35	29.66	0	0.00	29.50	35	477	7.33%
2019/12/06	1	29.30	0	0.00	29.25	1	504	0.20%
2019/11/22	1	29.90	0	0.00	29.90	1	505	0.20%
2019/11/13	1	29.95	0	0.00	29.95	1	484	0.21%
2019/11/08	1	30.90	0	0.00	30.90	1	461	0.22%
2019/11/01	0	0.00	1	31.55	31.50	-1	470	-0.21%
2019/10/28	1	31.70	0	0.00	31.70	1	496	0.20%
2019/10/24	0	0.00	1	32.35	32.45	-1	492	-0.20%
2019/10/23	1	32.00	0	0.00	32.10	1	496	0.20%
2019/10/22	1	31.85	0	0.00	31.85	1	498	0.20%
2019/10/16	0	0.00	1	31.50	31.60	-1	461	-0.22%
2019/10/15	1	31.60	0	0.00	31.55	1	457	0.22%
2019/10/09	1	30.95	0	0.00	31.00	1	459	0.22%
2019/09/12	0	0.00	1	31.65	31.70	-1	573	-0.17%
2019/09/11	1	31.20	0	0.00	31.20	1	579	0.17%
2019/08/29	0	0.00	1	32.80	32.80	-1	676	-0.15%
2019/08/02	1	33.90	0	0.00	33.70	1	849	0.12%
2019/07/26	1	35.45	0	0.00	35.45	1	871	0.11%
2019/07/18	0	0.00	0.2	35.15	35.30	-0.2	928	-0.02%
2019/07/11	0	0.00	3	36.15	36.15	-3	931	-0.32%
2019/07/09	0	0.00	1	35.60	35.90	-1	954	-0.10%
2019/07/08	1	35.00	0	0.00	35.15	1	943	0.11%
2019/06/25	0	0.00	1	36.35	36.50	-1	1,025	-0.10%
2019/06/20	1	36.45	0	0.00	36.45	1	1,025	0.10%
2019/06/17	2	34.90	0	0.00	34.75	2	1,027	0.19%
2019/06/13	0	0.00	1	34.90	35.30	-1	1,167	-0.09%
2019/06/12	0	0.00	1	34.45	35.05	-1	1,345	-0.07%
2019/06/11	0	0.00	71	35.31	34.70	-71	1,372	-5.17%
2019/06/10	0	0.00	29	35.61	35.65	-29	1,405	-2.06%
2019/06/06	50	36.96	0	0.00	36.90	50	1,405	3.56%
2019/06/05	50	36.95	0	0.00	36.95	50	1,433	3.49%
2019/06/04	38	36.96	70	36.53	36.20	-32	1,430	-2.24%
2019/06/03	32	36.20	0	0.00	36.30	32	1,424	2.25%
2019/05/29	0	0.00	71	35.49	35.40	-71	1,465	-4.84%
2019/05/28	10	36.10	0	0.00	36.10	10	1,461	0.68%
2019/05/27	20	35.65	0	0.00	35.60	20	1,470	1.36%
2019/05/24	0	0.00	41	35.61	35.60	-41	1,477	-2.78%
2019/05/23	20	35.55	0	0.00	35.55	20	1,479	1.35%
2019/05/22	61	35.35	1.2	35.38	35.35	59.8	1,492	4.01%
2019/05/21	1	34.95	1	34.75	34.95	0	1,509	0.00%
2019/05/20	1	33.95	0	0.00	33.85	1	1,529	0.07%
2019/05/17	0	0.00	107	34.87	34.70	-107	1,552	-6.89%	大賣/鉅額交易
2019/05/16	4	35.10	6	34.95	35.15	-2	1,552	-0.13%
2019/05/15	3	34.88	49	34.79	34.75	-46	1,553	-2.96%
2019/05/14	48	34.39	0	0.00	34.45	48	1,523	3.15%
2019/05/13	30	33.80	0	0.00	33.80	30	1,513	1.98%
2019/05/10	73	33.69	0	0.00	33.70	73	1,515	4.82%
2019/05/02	3	34.00	1	34.10	34.00	2	1,459	0.14%
2019/04/29	0	0.00	100	32.34	32.10	-100	1,404	-7.12%
2019/04/26	0	0.00	5	32.42	32.35	-5	1,402	-0.36%
2019/04/25	70	32.53	0	0.00	32.60	70	1,401	4.99%
2019/04/24	30	32.35	0	0.00	32.35	30	1,398	2.14%
2019/04/22	0	0.00	1	32.40	32.35	-1	1,405	-0.07%
2019/04/18	0	0.00	70	31.81	31.65	-70	1,407	-4.97%
2019/04/17	21	32.38	0	0.00	32.35	21	1,414	1.48%
2019/04/16	49	32.44	2	32.23	32.35	47	1,413	3.32%
2019/04/15	4	31.51	1	31.60	31.65	3	1,410	0.21%
2019/04/12	1	32.30	0	0.00	31.90	1	1,396	0.07%
2019/04/11	1	32.50	102	32.64	32.50	-101	1,390	-7.26%	大賣/鉅額交易
2019/04/10	30	32.63	0	0.00	32.70	30	1,380	2.17%
2019/04/09	1	32.05	0	0.00	32.10	1	1,351	0.07%
2019/04/08	34	32.61	0	0.00	32.60	34	1,337	2.54%
2019/04/03	0	0.00	60	33.49	33.40	-60	1,306	-4.59%
2019/04/02	80	33.67	1	33.75	33.80	79	1,296	6.09%
2019/04/01	21	33.50	0	0.00	33.30	21	1,285	1.63%
2019/03/29	1	33.15	0	0.00	33.05	1	1,275	0.08%
2019/03/26	3	34.35	0	0.00	33.90	3	1,251	0.24%
2019/03/19	4	34.00	114	34.66	33.95	-110	1,189	-9.25%	大賣/鉅額交易
2019/03/15	1	36.25	1	36.80	35.95	0	1,048	0.00%
2019/03/14	4	37.08	1	36.90	37.15	3	867	0.35%
2019/03/13	1	36.10	1	35.65	36.35	0	842	0.00%
2019/03/11	2	34.25	0	0.00	34.50	2	775	0.26%
2019/03/08	0	0.00	140	34.00	34.20	-140	735	-19.03%	大賣/鉅額交易
2019/03/07	5	33.85	1	33.85	33.90	4	718	0.56%
2019/03/06	2	33.23	0	0.00	33.25	2	698	0.29%
2019/03/05	0	0.00	1	33.15	33.15	-1	687	-0.15%
2019/03/04	60	32.83	0	0.00	33.10	60	671	8.93%
2019/02/27	30	32.05	0	0.00	32.00	30	640	4.68%
2019/02/26	50	31.92	0	0.00	31.95	50	642	7.79%
2019/02/22	1	32.35	40	32.45	32.60	-39	623	-6.25%
2019/02/21	1	32.10	1	31.85	32.45	0	606	0.00%
2019/02/20	40	32.10	1	31.90	32.10	39	587	6.64%
2019/02/19	14	31.05	14	31.30	31.50	0	563	0.00%
2019/02/15	1	30.30	0	0.00	30.35	1	501	0.20%
2019/02/14	1	30.40	0	0.00	30.40	1	493	0.20%
2018/12/28	30	28.10	0	0.00	27.80	30	625	4.80%
2018/12/26	5	28.35	0	0.00	28.00	5	640	0.78%
2018/12/17	0	0.00	0.3	28.65	28.80	-0.3	723	-0.04%
2018/12/12	0	0.00	1	28.45	28.35	-1	729	-0.14%
2018/12/06	10	28.45	50	28.60	28.40	-40	758	-5.28%
2018/12/03	55	29.20	0	0.00	29.15	55	796	6.90%
2018/11/29	1	29.00	0	0.00	28.95	1	806	0.12%
2018/11/14	41	29.38	0	0.00	29.25	41	954	4.30%
2018/11/13	14	29.31	2	29.10	29.25	12	965	1.24%
2018/11/05	0	0.00	40	29.65	29.60	-40	1,108	-3.61%
2018/11/01	40	29.38	0	0.00	29.35	40	1,187	3.37%
2018/10/05	0	0.00	70	28.78	29.05	-70	1,318	-5.31%
2018/10/01	0	0.00	30	30.07	30.05	-30	1,324	-2.26%
2018/09/28	1	29.25	1	29.45	29.35	0	1,336	0.00%
2018/09/26	0	0.00	4	30.20	30.45	-4	1,298	-0.31%
2018/09/25	5	31.00	0	0.00	31.00	5	1,295	0.39%
2018/09/17	0.9	31.25	0	0.00	31.30	0.9	1,310	0.07%
2018/09/12	70	31.60	0	0.00	31.70	70	1,312	5.33%
2018/09/11	13	30.40	13	31.10	31.10	0	1,307	0.00%
2018/09/10	30	30.05	0	0.00	30.15	30	1,309	2.29%
2018/08/30	0	0.00	63	31.52	31.55	-63	1,375	-4.58%
2018/08/29	0	0.00	37	31.64	31.15	-37	1,379	-2.68%
2018/08/28	50	31.42	1	31.65	31.40	49	1,385	3.54%
2018/08/27	0	0.00	0.8	32.35	32.35	-0.8	1,352	-0.06%
2018/08/24	14	32.97	40	32.61	33.00	-26	1,340	-1.94%
2018/08/23	86	32.86	10	32.65	33.00	76	1,337	5.68%
2018/08/21	2	32.10	2	31.80	31.95	0	1,303	0.00%
2018/08/20	12	32.35	14	31.91	32.20	-2	1,306	-0.15%
2018/08/10	0	0.00	5	31.00	30.65	-5	1,249	-0.40%
2018/08/09	2	31.00	0	0.00	31.10	2	1,238	0.16%
2018/08/08	5	31.45	0	0.00	31.45	5	1,219	0.41%
2018/08/07	0	0.00	6	29.43	29.85	-6	1,160	-0.52%
2018/07/31	0	0.00	6	28.61	28.65	-6	1,115	-0.54%
2018/07/30	0	0.00	1	29.50	28.45	-1	1,112	-0.09%
2018/07/27	4	28.76	3	29.00	29.40	1	1,103	0.09%
2018/07/25	2	28.35	0	0.00	28.75	2	1,083	0.18%
2018/07/20	0	0.00	1	30.20	29.80	-1	984	-0.10%
2018/07/16	0	0.00	1	29.85	29.90	-1	930	-0.11%
2018/07/11	1	28.90	0	0.00	28.80	1	885	0.11%
2018/07/02	1	28.15	0	0.00	27.45	1	901	0.11%
2018/06/26	0	0.00	5	28.70	28.75	-5	904	-0.55%
2018/06/22	2	28.40	0	0.00	28.40	2	895	0.22%
2018/06/14	0	0.00	1	29.30	29.10	-1	845	-0.12%
2018/06/08	1	27.65	0	0.00	27.75	1	775	0.13%
2018/06/06	0	0.00	5	27.55	27.60	-5	747	-0.67%
2018/06/05	0	0.00	15	27.13	27.20	-15	730	-2.05%
2018/06/04	0	0.00	5	26.90	26.95	-5	708	-0.71%
2018/05/28	0	0.00	2	26.70	27.00	-2	666	-0.30%
2018/05/25	20	26.90	0	0.00	26.90	20	656	3.05%
2018/05/24	7	26.56	0	0.00	26.70	7	629	1.11%
2018/05/23	5	26.00	0	0.00	26.10	5	594	0.84%
2018/05/11	0	0.00	1	25.25	25.30	-1	564	-0.18%
2018/05/08	0	0.00	1	24.85	25.00	-1	560	-0.18%
2018/04/27	0	0.00	1	24.65	24.80	-1	533	-0.19%
2018/04/25	0	0.00	10	24.95	25.10	-10	536	-1.86%
2018/04/16	1	24.95	2	25.05	24.80	-1	534	-0.19%
2018/04/12	0	0.00	4.3	25.14	25.15	-4.3	524	-0.82%
2018/04/10	2	24.80	0	0.00	24.75	2	493	0.41%
2018/03/29	0	0.00	1	23.50	23.50	-1	440	-0.23%
2018/03/22	1	23.50	0	0.00	23.45	1	431	0.23%
2018/03/21	2	23.50	0	0.00	23.55	2	444	0.45%
2018/03/05	2	22.35	0	0.00	22.35	2	489	0.41%
2018/03/01	2	22.70	0	0.00	22.80	2	501	0.40%
2018/02/22	1	22.60	0	0.00	22.60	1	561	0.18%
2018/02/21	3	22.75	0	0.00	22.65	3	583	0.51%
2018/02/12	0	0.00	2	22.55	22.45	-2	627	-0.32%
2018/02/09	2	21.60	0	0.00	22.10	2	636	0.31%
2018/02/06	2	22.00	0	0.00	22.05	2	665	0.30%
2018/01/18	0	0.00	1	23.55	23.50	-1	666	-0.15%