南帝 (2108)-華南永昌-楠梓券商分點個股進出

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
33.95
漲跌
▲0.05
漲幅
+0.15%
成交量
391張
產業
上市橡膠類股
648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

南帝 (2108)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2	33.40	33.50	-2	328	-0.61%
2024/04/23	0	0.00	1	33.65	33.75	-1	326	-0.31%
2024/04/22	3	33.27	0	0.00	33.60	3	332	0.90%
2024/04/19	1	32.70	0	0.00	32.50	1	327	0.31%
2024/04/16	1	32.65	0	0.00	32.65	1	322	0.31%
2024/04/11	1	33.60	0	0.00	33.55	1	323	0.31%
2024/04/09	3	33.55	0	0.00	33.50	3	319	0.94%
2024/04/01	1	33.20	0	0.00	33.20	1	319	0.31%
2024/03/29	1	33.30	0	0.00	33.10	1	319	0.31%
2024/03/28	0	0.00	2	33.45	33.25	-2	318	-0.63%
2024/03/27	1	33.80	0	0.00	34.20	1	313	0.32%
2024/03/26	2	34.00	0	0.00	33.90	2	316	0.63%
2024/03/21	2	33.85	0	0.00	34.00	2	312	0.64%
2024/03/19	0	0.00	2	33.50	33.45	-2	317	-0.63%
2024/03/18	1	33.40	0	0.00	33.60	1	317	0.31%
2024/03/15	0.1	33.80	0	0.00	33.50	0.1	325	0.03%
2024/03/14	1	34.00	1	33.95	33.90	0	321	0.00%
2024/03/13	2	34.00	0	0.00	34.15	2	323	0.62%
2024/03/12	0	34.55	0	0.00	34.35	0	322	0.00%
2024/03/08	0.1	34.25	0	0.00	34.05	0.1	339	0.04%
2024/03/07	1	34.75	0	0.00	34.80	1	351	0.28%
2024/03/06	0	0.00	1	35.20	35.30	-1	349	-0.29%
2023/12/26	0	0.00	2	37.65	37.50	-2	513	-0.39%
2023/12/21	3	38.27	1	38.15	37.85	2	513	0.39%
2023/12/13	1	36.90	0	0.00	36.90	1	488	0.20%
2023/12/12	0	0.00	3	37.05	37.25	-3	489	-0.61%
2023/12/06	0	0.00	1	38.50	38.40	-1	465	-0.21%
2023/12/05	6	38.83	4	38.56	38.60	2	464	0.43%
2023/12/01	0	0.00	1	38.45	38.30	-1	423	-0.24%
2023/11/30	5	38.20	0	0.00	38.20	5	416	1.20%
2023/11/27	0	0.00	3	37.83	38.00	-3	398	-0.75%
2023/11/07	0.8	34.74	0	0.00	34.55	0.8	343	0.22%
2023/11/06	0.1	34.70	0	0.00	34.75	0.1	347	0.02%
2023/11/03	0.1	34.85	0	0.00	34.80	0.1	344	0.04%
2023/10/25	1	35.50	0	0.00	35.55	1	352	0.28%
2023/10/18	1	37.10	0	0.00	35.85	1	345	0.29%
2023/10/17	3	38.13	0	0.00	37.85	3	326	0.92%
2023/10/02	0	0.00	0.3	36.55	36.50	-0.3	294	-0.11%
2023/09/27	0.3	36.04	0	0.00	36.00	0.3	304	0.10%
2023/09/21	0	0.00	2	36.55	36.80	-2	310	-0.64%
2023/09/06	1	36.20	0	0.00	36.20	1	437	0.23%
2023/09/04	1	37.10	0	0.00	37.10	1	444	0.23%
2023/08/30	0	36.15	0	0.00	36.05	0	464	0.00%
2023/08/22	0	0.00	1.1	35.60	35.60	-1.1	534	-0.20%
2023/08/18	1	35.50	1	35.90	35.60	0	545	0.00%
2023/08/16	1	35.30	0	0.00	35.60	1	549	0.18%
2023/08/10	1	36.05	0	0.00	35.95	1	558	0.18%
2023/08/08	0	0.00	0.1	36.70	36.60	-0.1	559	-0.02%
2023/07/21	0	0.00	0.3	36.41	36.60	-0.3	559	-0.05%
2023/07/19	0.2	35.61	0	0.00	35.35	0.2	576	0.03%
2023/07/18	1	35.70	0	0.00	35.65	1	576	0.17%
2023/07/17	0	0.00	6	36.15	36.30	-6	574	-1.05%
2023/07/12	1	36.00	0	0.00	36.00	1	577	0.17%
2023/07/11	0	0.00	1	36.55	36.50	-1	581	-0.17%
2023/07/10	1.2	36.27	2	36.15	36.35	-0.8	600	-0.14%
2023/07/06	0	37.50	0	0.00	37.15	0	608	0.00%
2023/07/05	0	0.00	1	37.30	37.45	-1	617	-0.16%
2023/07/03	5	37.50	0	0.00	37.50	5	623	0.80%
2023/06/30	0	0.00	1	37.45	37.45	-1	631	-0.16%
2023/06/29	0	0.00	2	37.80	37.60	-2	669	-0.30%
2023/06/27	1	37.55	1	37.50	37.65	0	703	0.00%
2023/06/21	1	38.20	0	0.00	38.35	1	725	0.14%
2023/06/20	5	38.55	0	0.00	38.70	5	737	0.68%
2023/06/15	1	37.10	0	0.00	37.40	1	748	0.13%
2023/06/06	1	38.75	1	38.70	38.70	0	998	0.00%
2023/06/02	3	38.33	0	0.00	38.25	3	1,041	0.29%
2023/05/09	0	0.00	2	39.15	39.30	-2	1,174	-0.17%
2023/05/04	5	39.55	0	0.00	39.50	5	1,232	0.41%
2023/04/27	0	0.00	0.1	38.90	38.90	-0.1	1,279	-0.01%
2023/04/26	0	0.00	1	38.00	38.40	-1	1,281	-0.08%
2023/04/25	1.1	38.08	2	37.85	37.85	-0.9	1,280	-0.07%
2023/04/19	1	39.20	0	0.00	39.40	1	1,270	0.08%
2023/04/17	0	0.00	0	39.75	39.85	0	1,311	0.00%
2023/04/12	0	0.00	0.1	39.45	39.40	-0.1	1,290	-0.01%
2023/04/11	1.1	38.81	1	39.10	38.80	0.1	1,289	0.01%
2023/04/10	3	39.37	0	0.00	39.25	3	1,281	0.23%
2023/03/31	1	39.90	0	0.00	40.00	1	1,281	0.08%
2023/03/30	1	40.20	0	0.00	40.20	1	1,279	0.08%
2023/03/28	0	0.00	2	41.90	41.90	-2	1,290	-0.16%
2023/03/24	1	41.45	2	41.80	42.20	-1	1,346	-0.07%
2023/03/22	1	41.85	0	0.00	41.85	1	1,330	0.08%
2023/03/21	3	42.20	0	0.00	41.90	3	1,324	0.23%
2023/03/17	1	41.65	2	43.35	43.20	-1	1,301	-0.08%
2023/03/16	7	43.31	0	0.00	41.65	7	1,257	0.56%
2023/03/15	6	45.40	3	45.25	45.25	3	1,216	0.25%
2023/03/14	0	47.50	2	47.43	46.55	-2	1,184	-0.17%
2023/03/13	0	0.00	8	43.08	44.40	-8	1,068	-0.75%
2023/03/09	1	43.20	0	0.00	44.00	1	1,030	0.10%
2023/03/07	0	0.00	2	43.00	43.45	-2	998	-0.20%
2023/03/03	1	42.40	0	0.00	42.35	1	1,045	0.10%
2023/03/02	2	42.00	7	42.21	42.95	-5	1,049	-0.48%
2023/03/01	7	42.57	1	42.10	42.25	6	1,032	0.58%
2023/02/24	6	42.98	13	43.35	43.30	-7	1,016	-0.69%
2023/02/23	0	0.00	0	43.20	42.80	0	1,011	0.00%
2023/02/22	0	0.00	6	43.03	42.95	-6	1,015	-0.59%
2023/02/14	0	40.93	0	0.00	40.95	0	1,012	0.00%
2023/02/13	3	40.55	0	0.00	40.55	3	1,017	0.29%
2023/02/10	0	0.00	13	41.25	41.25	-13	1,015	-1.28%
2023/02/08	2	41.20	7	41.71	41.95	-5	989	-0.51%
2023/02/03	16	41.15	0	0.00	40.85	16	947	1.69%
2023/02/01	0	0.00	1	40.05	40.05	-1	909	-0.11%
2023/01/30	0	0.00	1	39.60	39.40	-1	884	-0.11%
2023/01/13	1	38.70	14	39.02	38.55	-13	907	-1.43%
2023/01/11	5	38.95	0	0.00	39.00	5	934	0.54%
2023/01/10	9	38.98	1	39.15	38.95	8	941	0.85%
2023/01/09	3	39.20	0	0.00	39.25	3	942	0.32%
2023/01/06	2	39.58	1	39.30	39.30	1	941	0.11%
2023/01/05	1	38.40	3.1	39.05	39.05	-2.1	933	-0.23%
2022/12/30	0	0.00	1	37.40	37.05	-1	925	-0.11%
2022/12/29	0.1	37.40	0	0.00	37.25	0.1	926	0.01%
2022/12/22	0	0.00	1	38.26	38.30	-1	960	-0.11%
2022/12/21	0	37.90	1	37.92	37.65	-1	982	-0.10%
2022/12/20	1	39.34	7	39.10	38.85	-6	964	-0.62%
2022/12/19	16	40.20	5.2	39.91	39.80	10.8	948	1.14%
2022/12/15	0	0.00	0.1	38.25	38.25	-0.1	881	-0.01%
2022/12/08	0	37.00	2	36.55	36.75	-2	942	-0.21%
2022/12/07	3	37.05	0	0.00	36.95	3	947	0.32%
2022/12/06	0	37.80	0	0.00	37.55	0	941	0.00%
2022/12/01	4	38.48	6	38.58	38.70	-2	934	-0.21%
2022/11/30	0	0.00	0.4	38.77	38.75	-0.4	942	-0.04%
2022/11/25	3	38.30	5.1	37.94	38.40	-2.1	903	-0.24%
2022/11/21	0	0.00	3	36.20	36.30	-3	916	-0.33%
2022/11/18	2	36.75	0	0.00	36.75	2	909	0.22%
2022/11/15	0	0.00	2	36.20	36.20	-2	890	-0.22%
2022/11/10	0	0.00	0	35.60	35.45	0	881	0.00%
2022/11/08	1	35.15	0	0.00	35.15	1	881	0.11%
2022/10/18	0	0.00	6	34.60	35.05	-6	922	-0.65%
2022/10/17	6	34.00	0	0.00	34.35	6	920	0.65%
2022/10/13	0	0.00	2	33.70	33.20	-2	928	-0.22%
2022/10/11	2	35.20	0	0.00	35.05	2	929	0.22%
2022/10/05	0	37.20	1	37.65	37.20	-1	965	-0.10%
2022/10/04	1	37.55	0	0.00	37.40	1	976	0.10%
2022/10/03	1	35.65	0	0.00	36.10	1	966	0.10%
2022/09/22	0	38.30	0	0.00	38.35	0	941	0.00%
2022/09/21	0.2	39.58	0	0.00	39.00	0.2	932	0.02%
2022/09/19	0	40.90	0	0.00	40.55	0	918	0.00%
2022/09/14	0	41.45	0	41.80	41.60	0	911	0.00%
2022/09/13	6	42.34	0	0.00	41.95	6	916	0.65%
2022/09/07	0	40.20	0	0.00	40.00	0	958	0.00%
2022/09/06	0.1	40.65	0	0.00	40.40	0.1	960	0.01%
2022/09/05	0	0.00	1	41.50	41.45	-1	954	-0.10%
2022/09/01	1	42.63	0	0.00	41.90	1	961	0.11%
2022/08/29	0.1	41.79	0	0.00	41.60	0.1	951	0.01%
2022/08/26	1	42.90	0	0.00	43.05	1	949	0.11%
2022/08/19	1	43.15	0	0.00	43.20	1	1,018	0.10%
2022/08/16	0	42.65	1	42.85	42.30	-1	1,039	-0.09%
2022/08/12	0	0.00	2	42.23	42.45	-2	1,054	-0.19%
2022/08/02	1	41.00	0	0.00	40.55	1	1,161	0.09%
2022/07/29	0	0.00	0.1	42.70	42.80	-0.1	1,226	-0.01%
2022/07/28	0	0.00	1	41.55	42.65	-1	1,246	-0.08%
2022/07/20	0	0.00	18	42.40	42.15	-18	1,325	-1.36%
2022/07/14	1	38.85	1	40.20	40.10	0	1,598	0.00%
2022/07/12	1	39.80	0	0.00	39.25	1	1,643	0.06%
2022/07/11	1	42.65	0	0.00	41.65	1	1,667	0.06%
2022/07/08	1	42.30	0	0.00	42.90	1	1,679	0.06%
2022/07/07	15	42.20	1	42.35	42.60	14	1,699	0.82%
2022/07/06	1	41.90	0	0.00	41.60	1	1,760	0.06%
2022/07/01	0	0.00	5	42.20	41.15	-5	1,904	-0.26%
2022/06/30	5	42.75	1	43.55	42.55	4	1,939	0.21%
2022/06/21	0.1	45.90	2	45.95	45.85	-1.9	2,376	-0.08%
2022/06/20	1	45.80	7	45.72	45.25	-6	2,524	-0.24%
2022/06/17	0	46.90	0	47.25	47.10	0	2,644	0.00%
2022/06/14	6.1	48.61	0	0.00	48.80	6.1	2,883	0.21%
2022/06/13	2	49.90	0	0.00	49.60	2	2,918	0.07%
2022/06/07	0	0.00	1	52.00	51.90	-1	3,265	-0.03%
2022/06/06	0	0.00	1	52.00	52.00	-1	3,347	-0.03%
2022/06/02	0	0.00	1	50.80	51.00	-1	3,378	-0.03%
2022/06/01	1	52.40	2	52.50	52.00	-1	3,422	-0.03%
2022/05/31	0	0.00	0	51.50	51.50	0	3,412	0.00%
2022/05/30	2	50.80	1.3	50.82	50.90	0.7	3,390	0.02%
2022/05/27	1	50.30	0	0.00	50.00	1	3,389	0.03%
2022/05/26	0	50.31	1	51.00	50.10	-1	3,424	-0.03%
2022/05/25	0	0.00	3.3	49.70	50.00	-3.3	3,447	-0.10%
2022/05/24	1	49.25	0	0.00	49.20	1	3,482	0.03%
2022/05/20	0	0.00	1.5	50.00	50.20	-1.5	3,492	-0.04%
2022/05/19	1	49.15	89	48.40	49.20	-88	3,479	-2.53%
2022/05/18	0	0.00	1.2	49.97	49.80	-1.2	3,470	-0.03%
2022/05/17	0	0.00	1	48.50	48.85	-1	3,462	-0.03%
2022/05/13	0	0.00	0	48.50	48.20	0	3,467	0.00%
2022/05/12	0.1	48.35	0	0.00	48.00	0.1	3,488	0.00%
2022/05/11	2	49.35	0	0.00	49.00	2	3,549	0.06%
2022/05/10	0.1	50.60	1	49.55	50.30	-0.9	3,539	-0.03%
2022/05/09	1	50.70	1	49.85	49.95	0	3,519	0.00%
2022/05/03	0	0.00	1	54.70	54.80	-1	3,489	-0.03%
2022/04/29	0	0.00	1	54.40	54.90	-1	3,565	-0.03%
2022/04/28	1	53.60	1	53.30	53.40	0	3,566	0.00%
2022/04/26	0	0.00	2	54.00	53.90	-2	3,545	-0.06%
2022/04/25	0	0.00	4	53.90	53.40	-4	3,501	-0.11%
2022/04/22	2	55.90	0	0.00	55.30	2	3,454	0.06%
2022/04/21	14.1	56.53	7	56.94	55.80	7.1	3,438	0.21%
2022/04/20	27	57.01	13.2	57.54	57.80	13.9	3,411	0.41%
2022/04/19	1	56.00	1.1	55.23	55.50	-0.1	3,283	0.00%
2022/04/18	0.1	54.20	0	0.00	54.10	0.1	3,316	0.00%
2022/04/15	4	55.70	17	55.30	55.20	-13	3,515	-0.37%
2022/04/14	0	57.50	0	0.00	57.10	0	3,527	0.00%
2022/04/13	1.1	57.43	0	57.60	57.30	1.1	3,544	0.03%
2022/04/12	15	57.55	11	58.04	58.10	4	3,522	0.11%
2022/04/11	9	57.03	2	56.80	56.50	7	3,466	0.20%
2022/04/08	5.5	59.73	0	0.00	59.30	5.5	3,414	0.16%
2022/04/07	5	61.79	4	60.44	59.80	1	3,422	0.03%
2022/04/06	2.1	63.81	2.5	63.36	62.90	-0.3	3,361	-0.01%
2022/04/01	1	64.60	0	0.00	64.30	1	3,324	0.03%
2022/03/31	1	65.50	0	65.90	65.50	1	3,315	0.03%
2022/03/30	0	66.00	1	65.40	65.70	-1	3,346	-0.03%
2022/03/29	2.1	65.56	1	65.90	65.30	1.1	3,372	0.03%
2022/03/28	7.2	66.12	9.9	65.66	65.50	-2.8	3,439	-0.08%
2022/03/25	91	65.00	0.2	65.21	63.80	90.8	3,482	2.61%
2022/03/24	10	65.15	2	64.92	64.80	8.1	3,480	0.23%
2022/03/23	9	72.38	16.2	71.86	72.70	-7.2	3,406	-0.21%
2022/03/22	6.5	72.73	4	72.88	72.30	2.5	3,308	0.07%
2022/03/21	6.5	77.21	4	75.00	75.00	2.5	3,213	0.08%
2022/03/18	6.2	77.51	5	77.30	78.50	1.2	3,128	0.04%
2022/03/17	0	79.78	0	0.00	79.50	0	3,011	0.00%
2022/03/16	2	79.20	0	0.00	79.10	2	3,019	0.07%
2022/03/15	1	81.20	0	0.00	81.40	1	3,011	0.03%
2022/03/14	15	81.63	2	81.40	81.70	13	3,016	0.43%
2022/03/11	2	80.85	7	81.17	81.80	-5	3,058	-0.16%
2022/03/10	9.3	81.45	13	80.80	81.30	-3.7	2,998	-0.12%
2022/03/09	2	74.85	1.3	76.31	76.50	0.7	2,833	0.03%
2022/03/08	4	70.30	5	69.52	69.60	-1	2,792	-0.04%
2022/03/07	1.1	68.77	0	0.00	69.70	1.1	2,820	0.04%
2022/03/04	0.1	73.71	0	0.00	73.10	0.1	2,910	0.00%
2022/03/03	3.1	74.22	0.2	75.00	74.50	3	3,253	0.09%
2022/03/02	1.1	74.04	4	74.20	74.20	-2.9	3,492	-0.08%
2022/03/01	1	73.53	3	74.37	75.10	-2	3,518	-0.06%
2022/02/25	5	74.38	2.5	74.74	74.30	2.5	3,593	0.07%
2022/02/24	3.4	77.51	0	0.00	76.30	3.4	3,671	0.09%
2022/02/23	0.3	79.30	0	0.00	79.10	0.3	3,659	0.01%
2022/02/22	2.5	79.08	5	79.36	79.00	-2.5	3,685	-0.07%
2022/02/21	0	0.00	0	80.30	80.20	0	3,706	0.00%
2022/02/16	1	80.90	0.1	80.70	80.90	0.9	3,723	0.02%
2022/02/15	0	0.00	1.1	80.05	80.00	-1.1	3,726	-0.03%
2022/02/14	0	79.32	0	0.00	79.40	0	3,732	0.00%
2022/02/11	6	81.68	5	81.38	81.20	1	3,737	0.03%
2022/02/09	1	85.50	2	86.00	85.50	-1	3,711	-0.03%
2022/01/26	3	83.83	5	83.78	83.70	-2	3,758	-0.05%
2022/01/25	0	0.00	0	84.20	84.50	0	3,767	0.00%
2022/01/24	1	86.10	10	85.39	85.20	-9	3,758	-0.24%
2022/01/21	4	83.83	2	83.11	83.10	2	3,681	0.05%
2022/01/20	0	0.00	4	84.50	85.00	-4	3,674	-0.11%
2022/01/18	0	0.00	6	85.60	84.90	-6	3,712	-0.16%
2022/01/17	0	0.00	4	85.70	85.60	-4	3,718	-0.11%
2022/01/14	2	85.68	0	0.00	86.00	2	3,741	0.05%
2022/01/13	2	84.80	2	85.00	85.60	0	3,747	0.00%
2022/01/12	1	83.51	0	83.90	84.00	1	3,747	0.03%
2022/01/11	1	85.99	1	84.10	84.20	0	3,743	0.00%
2022/01/10	16	89.34	8	87.69	87.10	8	3,709	0.22%
2022/01/07	4.1	85.36	10	85.70	86.00	-6	3,479	-0.17%
2022/01/06	5	84.60	14	84.76	84.80	-9	3,467	-0.26%
2022/01/05	0	0.00	0.2	84.50	84.50	-0.2	3,445	-0.01%
2022/01/04	0	0.00	11	85.20	85.10	-11	3,472	-0.32%
2022/01/03	10	84.50	2.1	83.91	85.00	8	3,513	0.23%
2021/12/30	0.1	85.38	15	86.47	85.20	-14.9	3,532	-0.42%
2021/12/29	0	0.00	8	85.00	85.10	-8	3,531	-0.23%
2021/12/28	2	84.55	2	84.20	84.50	0	3,575	0.00%
2021/12/27	12.1	84.28	0	0.00	84.20	12.1	3,612	0.33%
2021/12/24	5	84.50	5	84.58	84.60	0	3,643	0.00%
2021/12/23	0.1	86.30	79	86.80	86.10	-78.9	3,637	-2.17%
2021/12/22	83	87.71	10	87.70	86.80	73	3,617	2.02%
2021/12/21	5	87.64	11	87.65	87.20	-6	3,538	-0.17%
2021/12/20	6	83.70	10	85.51	85.60	-4	3,443	-0.12%
2021/12/17	0	0.00	0	84.50	83.90	0	3,510	0.00%
2021/12/16	4.1	83.03	7	83.23	83.40	-3	3,499	-0.08%
2021/12/15	0	0.00	4.1	80.35	81.00	-4.1	3,545	-0.12%
2021/12/14	5.1	79.30	5	78.80	78.80	0.1	3,520	0.00%
2021/12/13	0	0.00	1	79.90	79.70	-1	3,511	-0.03%
2021/12/10	3	80.93	1.1	80.88	80.60	1.9	3,498	0.05%
2021/12/09	3.2	79.71	1	79.70	79.70	2.2	3,475	0.06%
2021/12/08	1.1	80.99	1	80.30	80.30	0.1	3,478	0.00%
2021/12/07	13	81.95	3	82.33	81.50	10	3,454	0.29%
2021/12/06	0.1	84.30	2	84.10	84.20	-1.9	3,391	-0.06%
2021/12/03	11	84.62	0	0.00	84.50	11	3,440	0.32%
2021/12/02	1	86.30	2	85.75	85.20	-1	3,434	-0.03%
2021/12/01	3	87.13	4	85.88	85.10	-1	3,427	-0.03%
2021/11/30	12	86.04	7	85.41	84.80	5	3,371	0.15%
2021/11/29	20	93.31	18	93.76	89.50	2	3,261	0.06%
2021/11/26	7.1	88.22	7	86.59	88.70	0.1	2,925	0.00%
2021/11/25	1	85.10	3	84.00	83.60	-2	2,708	-0.07%
2021/11/24	5	83.20	2	83.80	83.80	3	2,700	0.11%
2021/11/23	5	84.60	0	0.00	85.60	5	2,617	0.19%
2021/11/22	0	0.00	2	82.15	82.10	-2	2,505	-0.08%
2021/11/19	3	80.37	0	0.00	80.40	3	2,488	0.12%
2021/11/18	1	79.80	1	80.40	82.00	0	2,475	0.00%
2021/11/17	0	0.00	1.7	80.33	80.50	-1.7	2,459	-0.07%
2021/11/16	1	80.30	7.4	80.16	80.40	-6.4	2,478	-0.26%
2021/11/15	2	79.80	1	80.60	79.50	1	2,498	0.04%
2021/11/12	2.1	80.30	1	80.40	80.30	1.1	2,532	0.04%
2021/11/11	0	0.00	1.2	81.24	80.50	-1.2	2,575	-0.04%
2021/11/10	0.1	80.70	2	80.95	80.70	-1.9	2,621	-0.07%
2021/11/09	3	80.17	9	79.78	80.00	-6	2,654	-0.23%
2021/11/08	1.1	81.09	4	80.98	81.60	-2.9	2,696	-0.11%
2021/11/05	13	79.28	2.1	79.43	78.80	10.9	2,723	0.40%
2021/11/04	1	81.70	0	0.00	81.50	1	2,715	0.04%
2021/11/02	6	82.82	1.6	83.26	81.60	4.4	2,753	0.16%
2021/11/01	0	0.00	3	82.63	82.30	-3	2,753	-0.11%
2021/10/29	6	81.63	0.4	82.00	81.50	5.6	2,745	0.21%
2021/10/28	0	0.00	0.2	82.80	82.40	-0.2	2,741	-0.01%
2021/10/27	4.2	82.49	1	82.80	82.40	3.2	2,748	0.12%
2021/10/22	1	85.50	1	85.00	83.90	0	2,848	0.00%
2021/10/21	0	0.00	2	84.60	83.60	-2	2,849	-0.07%
2021/10/20	2	84.25	3	84.00	84.00	-1	2,877	-0.03%
2021/10/19	0	0.00	5.1	84.72	85.50	-5.1	2,914	-0.17%
2021/10/18	4.1	83.73	1	83.60	84.30	3.1	2,925	0.11%
2021/10/15	1	85.60	0	0.00	85.10	1	2,955	0.03%
2021/10/14	1	83.20	1	83.80	83.80	0	3,017	0.00%
2021/10/13	0	0.00	3	86.00	86.00	-3	3,005	-0.10%
2021/10/12	0	0.00	5	86.72	86.50	-5	3,011	-0.17%
2021/10/08	4	87.20	0	0.00	86.30	4	3,013	0.13%
2021/10/07	0	0.00	1.3	88.40	89.90	-1.3	3,043	-0.04%
2021/10/05	0	0.00	1	87.40	87.90	-1	3,149	-0.03%
2021/10/04	0.2	85.49	0	0.00	85.20	0.2	3,193	0.00%
2021/10/01	1.1	88.13	1	88.20	88.10	0.1	3,238	0.00%
2021/09/30	0	0.00	3	91.60	91.40	-3	3,464	-0.09%
2021/09/29	5	90.20	5	90.04	89.90	0	3,483	0.00%
2021/09/27	9	91.63	8	92.40	92.40	1	3,677	0.03%
2021/09/24	7	93.59	10	91.86	91.10	-3	3,753	-0.08%
2021/09/23	2	96.00	0	97.00	94.70	2	3,788	0.05%
2021/09/22	8	98.08	11	96.60	96.00	-3	4,139	-0.07%
2021/09/17	0	0.00	10	104.50	103.00	-10	4,539	-0.22%
2021/09/16	4	101.75	0	0.00	102.00	4	5,273	0.08%
2021/09/15	3	104.00	0	0.00	104.00	3	5,919	0.05%
2021/09/10	3	103.50	0	0.00	102.50	3	6,789	0.04%
2021/09/08	5	104.10	5	102.30	102.00	0	6,996	0.00%
2021/09/07	0	0.00	3	107.00	107.50	-3	7,263	-0.04%
2021/09/06	7	102.00	7	104.36	105.00	0	7,393	0.00%
2021/09/03	0	0.00	1	104.00	103.50	-1	7,482	-0.01%
2021/09/01	1	107.00	0	0.00	107.50	1	7,716	0.01%
2021/08/31	2	110.00	0	0.00	107.50	2	7,836	0.03%
2021/08/30	1	111.00	0	0.00	110.50	1	7,964	0.01%
2021/08/27	0	0.00	1.1	111.64	113.50	-1.1	8,043	-0.01%
2021/08/25	1	109.50	1	111.50	110.50	0	8,495	0.00%
2021/08/24	1.1	110.02	0	0.00	110.00	1.1	8,631	0.01%
2021/08/23	0.1	112.50	0	0.00	111.50	0.1	8,732	0.00%
2021/08/19	0	0.00	0	112.50	109.00	0	9,038	0.00%
2021/08/18	2	105.50	5.5	108.41	111.50	-3.5	9,245	-0.04%
2021/08/17	0	105.00	0	0.00	106.00	0	9,306	0.00%
2021/08/13	4	115.88	2	114.50	114.50	2	9,676	0.02%
2021/08/12	1	122.00	3	119.83	121.50	-2	9,859	-0.02%
2021/08/11	3	114.00	6	114.92	114.50	-3	10,119	-0.03%
2021/08/10	3	116.67	2	117.50	117.50	1	10,478	0.01%
2021/08/09	5.1	122.38	2	120.50	120.50	3.1	10,641	0.03%
2021/08/06	2.8	123.75	1	124.00	124.00	1.8	11,003	0.02%
2021/08/04	5	126.40	1	125.50	126.00	4	12,481	0.03%
2021/08/03	3.2	125.99	4	125.13	125.50	-0.9	12,781	-0.01%
2021/08/02	4	126.13	0	0.00	126.00	4	12,866	0.03%
2021/07/30	0	0.00	4	126.00	123.00	-4	13,014	-0.03%
2021/07/29	2.2	123.23	1	124.50	123.50	1.2	13,081	0.01%
2021/07/28	4	123.50	2	123.50	121.50	2	13,226	0.02%
2021/07/27	3.1	122.71	1	122.50	121.50	2.1	13,423	0.02%
2021/07/26	7	125.43	0	0.00	124.50	7	13,615	0.05%
2021/07/23	2	128.00	2	128.74	128.50	0	13,812	0.00%
2021/07/22	1	123.50	0	0.00	123.50	1	14,090	0.01%
2021/07/21	3	123.00	4	124.00	124.00	-1	14,156	-0.01%
2021/07/20	1	125.00	5	129.50	125.00	-4	14,126	-0.03%
2021/07/19	0.1	127.50	0	127.00	128.00	0	14,063	0.00%
2021/07/16	1.1	128.50	6	127.50	127.00	-5	14,084	-0.04%
2021/07/15	0.1	129.50	0	0.00	129.50	0.1	14,116	0.00%
2021/07/14	8	127.06	7	124.93	128.00	1	14,131	0.01%
2021/07/13	5.1	125.33	13	124.50	125.00	-7.9	14,088	-0.06%
2021/07/12	2	130.00	2	130.50	130.00	0	14,013	0.00%
2021/07/09	0	0.00	4	131.75	130.50	-4	14,055	-0.03%
2021/07/08	7.1	129.36	5.1	130.41	129.00	2	14,022	0.01%
2021/07/07	28.2	130.41	13.5	130.54	127.50	14.7	13,983	0.10%
2021/07/06	3	137.50	1	138.50	137.00	2	13,817	0.01%
2021/07/05	15	137.73	6	138.92	138.50	9	13,873	0.06%
2021/07/02	17	138.85	4	138.13	138.00	13	13,841	0.09%
2021/07/01	9.1	142.65	2	140.50	140.50	7.1	13,945	0.05%
2021/06/30	9	145.94	7	144.71	143.50	2	13,975	0.01%
2021/06/29	18.1	151.20	5	146.20	145.00	13.1	14,056	0.09%
2021/06/28	21	167.64	22	162.98	159.00	-1	13,813	-0.01%
2021/06/25	30.1	167.54	34	168.97	166.00	-3.9	13,528	-0.03%
2021/06/24	10	157.50	20.5	160.27	165.00	-10.5	13,159	-0.08%
2021/06/23	17	150.82	11	151.45	150.00	6	12,978	0.05%
2021/06/22	4	148.38	5	148.80	148.50	-1	12,702	-0.01%
2021/06/21	3	141.17	6	142.50	144.50	-3	12,571	-0.02%
2021/06/18	4	139.37	2	137.50	144.00	2	12,727	0.02%
2021/06/17	0	0.00	4	139.50	141.00	-4	12,854	-0.03%
2021/06/16	20.2	143.46	31	144.45	138.00	-10.8	12,905	-0.08%
2021/06/15	7	144.14	11	143.55	145.50	-4	12,858	-0.03%
2021/06/11	7	139.50	2	138.75	139.50	5	12,826	0.04%
2021/06/10	0	0.00	25	136.56	137.00	-25	12,971	-0.19%
2021/06/09	13	140.69	2	137.25	137.00	11	12,990	0.08%
2021/06/08	0	0.00	3	138.83	138.00	-3	12,896	-0.02%
2021/06/07	10	135.70	8	136.69	135.50	2	12,907	0.02%
2021/06/04	1	136.00	1	142.00	137.00	0	13,074	0.00%
2021/06/03	5	140.50	36.2	141.55	139.50	-31.2	13,409	-0.23%
2021/06/02	43	138.43	20	139.36	139.00	23	14,040	0.16%
2021/06/01	5	134.40	11	134.55	137.00	-6	14,011	-0.04%
2021/05/31	6	133.25	5	133.30	131.00	1	13,996	0.01%
2021/05/28	33	134.27	15	131.77	131.00	18	13,948	0.13%
2021/05/27	4	131.50	24	132.69	134.00	-20	13,839	-0.14%
2021/05/26	43	130.29	47	129.68	127.50	-4	13,746	-0.03%
2021/05/25	15	126.33	20	125.58	126.50	-5	13,674	-0.04%
2021/05/24	19	128.29	326	127.19	126.00	-307	13,695	-2.24%	大賣/鉅額交易
2021/05/21	11	123.64	17	124.32	128.00	-6	13,729	-0.04%
2021/05/20	24	123.69	13	122.73	118.50	11	13,614	0.08%
2021/05/19	15	118.10	16	118.81	125.00	-1	13,399	-0.01%
2021/05/18	30	115.97	14	117.54	120.00	16	13,107	0.12%
2021/05/17	6	118.67	3	117.17	115.50	3	12,720	0.02%
2021/05/14	25.5	134.36	7	134.93	128.00	18.5	12,533	0.15%
2021/05/13	28	145.55	26	148.67	142.00	2	12,167	0.02%
2021/05/12	41	142.40	28	142.36	142.00	13	11,518	0.11%
2021/05/11	15	137.33	28	140.71	139.50	-13	10,709	-0.12%
2021/05/10	12	138.50	0	0.00	135.50	12	10,482	0.11%
2021/05/07	13	137.85	2	139.00	139.00	11	10,448	0.11%
2021/05/06	11	134.91	2	133.25	132.00	9	10,436	0.09%
2021/05/05	15	139.70	0.2	139.00	134.50	14.9	10,451	0.14%
2021/05/04	9	140.83	16	139.78	143.00	-7	10,505	-0.07%
2021/05/03	0	0.00	5	140.40	135.00	-5	10,325	-0.05%
2021/04/29	17	132.91	5	139.80	136.50	12	10,121	0.12%
2021/04/28	37	132.49	17	132.47	131.50	20	9,942	0.20%
2021/04/26	0	0.00	1	144.00	147.00	-1	9,616	-0.01%
2021/04/23	1	135.50	0	0.00	137.00	1	9,686	0.01%
2021/04/21	4	145.00	1.5	142.00	143.00	2.5	9,682	0.03%
2021/04/20	1	136.00	3	135.67	136.50	-2	9,670	-0.02%
2021/04/19	0	0.00	1	143.50	139.50	-1	9,714	-0.01%
2021/04/16	0	0.00	2.1	143.72	144.00	-2.1	9,725	-0.02%
2021/04/15	2	133.50	5	135.41	138.50	-3	9,757	-0.03%
2021/04/14	1	135.00	5	135.00	135.00	-4	9,681	-0.04%
2021/04/13	1	149.50	4.2	165.17	149.50	-3.2	9,648	-0.03%
2021/04/12	7	166.64	4	163.50	166.00	3	9,667	0.03%
2021/04/09	2.3	152.33	0	0.00	156.00	2.3	9,639	0.02%
2021/04/08	1	142.00	0	142.00	142.00	1	9,559	0.01%
2021/04/07	8	125.75	20	128.70	129.50	-12	9,485	-0.13%
2021/04/06	4.2	118.87	16	121.34	122.00	-11.9	9,277	-0.13%
2021/04/01	4	115.50	3	114.16	111.00	1	9,158	0.01%
2021/03/31	7	106.29	21	108.05	110.00	-14	8,948	-0.16%
2021/03/30	3	99.26	5.3	99.93	100.00	-2.3	8,807	-0.03%
2021/03/29	318	98.34	8	98.18	99.00	310	8,803	3.52%	大買/鉅額交易
2021/03/26	7	93.20	22	94.51	95.70	-15	8,680	-0.17%
2021/03/25	3	86.07	10	86.81	87.80	-7	8,398	-0.08%
2021/03/24	13	86.85	2	86.75	85.80	11	8,389	0.13%
2021/03/23	2	84.25	4.1	84.91	86.30	-2.1	8,227	-0.02%
2021/03/22	8	80.79	14	79.74	81.10	-6	7,984	-0.08%
2021/03/19	1	75.40	6	76.15	76.40	-5	7,799	-0.06%
2021/03/18	13	75.12	8	75.85	74.60	5	7,805	0.06%
2021/03/17	6	75.65	4	76.05	77.40	2	7,571	0.03%
2021/03/16	3	75.20	4	73.98	75.60	-1	7,578	-0.01%
2021/03/15	3	72.83	2	72.90	72.00	1	7,373	0.01%
2021/03/12	2	73.50	14	72.39	73.00	-12	7,315	-0.16%
2021/03/11	0	0.00	2	72.90	71.90	-2	7,300	-0.03%
2021/03/10	2	73.40	2	73.50	72.50	0	7,200	0.00%
2021/03/09	3	71.74	2.2	72.95	73.30	0.9	6,937	0.01%
2021/03/08	33	70.62	18	71.60	68.60	15	6,581	0.23%
2021/03/05	7	67.39	23	67.76	70.00	-16	5,864	-0.27%
2021/03/04	0	0.00	2.1	64.14	63.90	-2.1	5,614	-0.04%
2021/03/03	12.1	61.41	10	61.70	61.50	2.1	5,561	0.04%
2021/03/02	0	0.00	40	65.00	62.50	-40	5,553	-0.72%
2021/02/26	5	62.70	0	0.00	64.30	5	5,567	0.09%
2021/02/25	22	64.56	7	64.00	64.00	15	5,614	0.27%
2021/02/24	8.2	63.72	1.2	63.75	63.20	7	5,525	0.13%
2021/02/23	20.5	65.60	2.1	64.57	65.50	18.4	5,423	0.34%
2021/02/22	0	0.00	8	62.16	62.60	-8	5,248	-0.15%
2021/02/19	0	0.00	1	59.10	58.80	-1	5,210	-0.02%
2021/02/18	0	0.00	1	59.30	59.40	-1	5,391	-0.02%
2021/02/17	1	58.60	0	0.00	58.80	1	5,493	0.02%
2021/02/04	1	58.30	0	0.00	57.60	1	5,953	0.02%
2021/02/03	12	58.81	0	0.00	58.10	12	6,427	0.19%
2021/02/02	0	59.40	1	59.50	59.20	-1	6,696	-0.01%
2021/02/01	1	57.50	0	0.00	60.40	1	6,970	0.01%
2021/01/29	9	58.42	2	58.45	57.40	7	7,087	0.10%
2021/01/28	32	59.63	4	59.10	59.00	28	7,216	0.39%
2021/01/27	3	62.00	5	62.80	62.90	-2	7,341	-0.03%
2021/01/26	23	64.28	32	63.26	61.70	-9	7,829	-0.11%
2021/01/25	7	60.53	3.1	60.76	60.50	3.9	8,480	0.05%
2021/01/22	0.1	58.50	0	0.00	58.90	0.1	9,014	0.00%
2021/01/21	4.1	58.68	3	58.70	58.70	1.1	9,311	0.01%
2021/01/20	7	59.87	10	60.31	60.70	-3	9,611	-0.03%
2021/01/19	3	58.63	3	58.90	58.70	0	10,041	0.00%
2021/01/18	2	60.08	2	59.75	58.30	0	10,328	0.00%
2021/01/15	2	59.20	1	58.30	58.10	1	10,335	0.01%
2021/01/14	1	60.70	1	60.00	60.10	0	10,439	0.00%
2021/01/13	0	0.00	1	60.60	60.20	-1	10,709	-0.01%
2021/01/12	1	61.40	1	61.00	61.00	0	11,041	0.00%
2021/01/11	5	60.28	2	60.70	61.00	3	11,056	0.03%
2021/01/08	3	60.17	5.3	59.77	59.50	-2.3	11,111	-0.02%
2021/01/07	0	57.90	0	0.00	58.20	0	11,218	0.00%
2021/01/06	0	0.00	6.1	58.32	57.90	-6.1	11,591	-0.05%
2021/01/05	3.3	58.07	3	57.50	57.60	0.3	11,824	0.00%
2021/01/04	8	59.44	1	59.80	59.10	7	11,908	0.06%
2020/12/31	1	61.00	1	61.10	61.10	0	12,011	0.00%
2020/12/29	0	60.50	0	60.70	60.30	0	12,282	0.00%
2020/12/28	2	61.55	3	61.83	61.20	-1	12,653	-0.01%
2020/12/25	3	60.20	0	0.00	60.10	3	12,791	0.02%
2020/12/24	1	62.10	4	61.90	61.20	-3	12,888	-0.02%
2020/12/23	15	65.01	16	63.01	61.70	-1	12,917	-0.01%
2020/12/22	11	65.01	9	64.62	65.00	2	12,767	0.02%
2020/12/21	1	62.80	4	62.68	63.30	-3	12,560	-0.02%
2020/12/18	1	61.20	2	60.40	60.60	-1	12,428	-0.01%
2020/12/17	1	56.51	1	58.00	58.00	0	12,364	0.00%
2020/12/16	6	57.63	5	57.30	57.60	1	12,368	0.01%
2020/12/15	8	57.15	7	57.34	56.40	1	12,404	0.01%
2020/12/14	1.1	57.70	2	57.85	57.50	-1	12,345	-0.01%
2020/12/11	1	61.00	0	0.00	60.30	1	12,250	0.01%
2020/12/10	6	62.63	13	61.65	61.40	-7	12,258	-0.06%
2020/12/09	1	62.10	1	60.90	60.80	0	12,234	0.00%
2020/12/08	3.3	60.88	3	61.17	61.10	0.3	12,327	0.00%
2020/12/07	5	61.44	5	61.74	60.60	0	12,430	0.00%
2020/12/04	0	0.00	1	60.40	60.70	-1	12,476	-0.01%
2020/12/03	1	60.30	1	60.20	60.10	0	12,662	0.00%
2020/12/02	2	60.75	12	60.96	61.50	-10	12,678	-0.08%
2020/12/01	4	61.18	4	61.30	60.60	0	12,727	0.00%
2020/11/30	4	61.63	8	62.03	61.40	-4	12,767	-0.03%
2020/11/27	14	59.34	10.1	60.80	60.30	4	12,883	0.03%
2020/11/26	1	60.10	4	60.10	60.00	-3	12,936	-0.02%
2020/11/25	1	60.80	1	60.90	61.00	0	13,004	0.00%
2020/11/24	8	62.13	5	61.70	61.00	3	13,153	0.02%
2020/11/23	7	61.50	2	61.70	61.70	5	13,143	0.04%
2020/11/20	1	60.40	4	60.65	60.70	-3	13,299	-0.02%
2020/11/19	4	61.05	5	60.74	60.40	-1	13,389	-0.01%
2020/11/18	7.1	61.17	5	60.76	60.60	2.1	13,578	0.02%
2020/11/17	13	60.25	27	61.45	61.70	-14	13,584	-0.10%
2020/11/16	10	61.46	6	61.35	61.30	4	13,453	0.03%
2020/11/13	28	62.49	23	62.54	62.50	5	13,320	0.04%
2020/11/12	22	62.88	19	63.48	61.70	3	13,110	0.02%
2020/11/11	4	62.42	17	62.64	62.40	-13	12,841	-0.10%
2020/11/10	38.1	67.35	8	68.82	66.50	30.1	12,340	0.24%
2020/11/09	22	72.92	18	73.63	73.80	4	12,052	0.03%
2020/11/06	37	71.98	36.5	72.00	72.20	0.5	11,754	0.00%
2020/11/05	10	71.83	11	72.32	72.00	-1	11,574	-0.01%
2020/11/04	14	71.38	12	70.95	71.60	2	11,411	0.02%
2020/11/03	48.5	69.48	55	70.68	72.30	-6.5	11,144	-0.06%
2020/11/02	36	75.38	31	73.72	69.50	5	10,574	0.05%
2020/10/30	27	75.70	27.1	76.62	77.20	-0.1	9,709	0.00%
2020/10/29	24	73.05	18	73.85	73.50	6	9,101	0.07%
2020/10/28	21	71.77	24	71.82	73.50	-3	8,789	-0.03%
2020/10/27	22	69.12	54	69.44	69.50	-32	8,414	-0.38%
2020/10/26	23.1	64.81	23	64.80	66.70	0.1	7,902	0.00%
2020/10/22	3	61.70	5	62.24	61.10	-2	7,535	-0.03%
2020/10/21	30	63.41	34	63.25	63.30	-4	7,419	-0.05%
2020/10/20	48	60.96	11	61.82	62.20	37	7,146	0.52%
2020/10/19	4	59.43	6	59.57	59.20	-2	6,782	-0.03%
2020/10/16	7	59.36	6	58.13	57.90	1	6,692	0.01%
2020/10/15	6	57.28	4	59.50	58.50	2	6,630	0.03%
2020/10/14	7	57.33	6	57.27	59.00	1	6,491	0.02%
2020/10/13	4	54.65	5	55.08	55.40	-1	6,139	-0.02%
2020/10/12	5	53.14	4	53.25	53.30	1	5,882	0.02%
2020/10/08	2	53.20	2	53.90	53.80	0	5,745	0.00%
2020/10/07	3	51.97	21	52.93	53.60	-18	5,585	-0.32%
2020/10/06	4	51.13	0	0.00	51.00	4	5,486	0.07%
2020/10/05	3	53.10	1	51.50	51.30	2	5,411	0.04%
2020/09/30	3	50.73	4	49.96	49.90	-1	5,080	-0.02%
2020/09/29	10	50.02	10	50.34	50.90	0	4,924	0.00%
2020/09/25	1	48.10	3	48.36	47.10	-2	4,787	-0.04%
2020/09/23	1	48.60	1	48.40	48.65	0	4,740	0.00%
2020/09/22	1	48.65	1	48.70	48.90	0	4,711	0.00%
2020/09/21	3	49.13	3	49.13	48.65	0	4,698	0.00%
2020/09/18	2	48.50	5	49.57	49.10	-3	4,668	-0.06%
2020/09/17	2	48.53	3	48.30	48.30	-1	4,584	-0.02%
2020/09/16	10	48.83	2	48.08	48.20	8	4,631	0.17%
2020/09/15	2	48.83	3	49.48	49.70	-1	4,648	-0.02%
2020/09/14	4	49.24	3	49.40	48.20	1	4,821	0.02%
2020/09/11	8.4	48.67	1	48.30	47.75	7.4	5,079	0.15%
2020/09/10	2	50.65	0	0.00	51.10	2	5,291	0.04%
2020/09/09	11	51.19	3	51.17	51.50	8	5,278	0.15%
2020/09/08	10	49.80	13.5	50.52	51.10	-3.5	5,203	-0.07%
2020/09/07	4	48.40	3	48.37	48.00	1	4,996	0.02%
2020/09/04	5	48.86	11	48.84	48.70	-6	4,965	-0.12%
2020/09/03	3	47.60	5	47.81	47.80	-2	4,867	-0.04%
2020/09/02	6	47.53	2	47.78	47.00	4	4,807	0.08%
2020/09/01	1	47.20	6	46.70	48.60	-5	4,630	-0.11%
2020/08/31	13	47.12	4	47.20	46.95	9	4,517	0.20%
2020/08/28	9	45.48	14	46.26	45.80	-5	4,433	-0.11%
2020/08/27	10	44.72	12	45.03	45.10	-2	4,255	-0.05%
2020/08/26	31	44.36	39	44.42	45.25	-8	4,169	-0.19%
2020/08/25	57	41.71	63	42.15	42.90	-6	3,992	-0.15%
2020/08/24	68	42.16	33	42.29	42.05	35	3,915	0.89%
2020/08/21	0	0.00	3	39.43	40.05	-3	3,685	-0.08%
2020/08/18	0	0.00	5	37.85	37.95	-5	3,620	-0.14%
2020/08/13	0	0.00	1	38.05	37.90	-1	3,666	-0.03%
2020/08/12	0	0.00	1	37.45	37.50	-1	3,714	-0.03%
2020/08/11	0	0.00	5	37.36	36.95	-5	3,762	-0.13%
2020/08/10	1	38.45	10	38.45	38.25	-9	3,803	-0.24%
2020/08/06	0.4	37.85	4	38.34	37.85	-3.6	4,182	-0.09%
2020/08/05	3	37.57	0	0.00	37.55	3	4,210	0.07%
2020/08/03	10	35.85	1	36.05	35.70	9	4,649	0.19%
2020/07/28	1	34.05	0	0.00	34.00	1	5,078	0.02%
2020/07/22	0	0.00	0.1	36.50	36.50	-0.1	5,044	0.00%
2020/07/21	2.1	36.19	0	0.00	36.00	2.1	5,023	0.04%
2020/07/20	0	0.00	1	37.20	37.20	-1	4,976	-0.02%
2020/07/17	2	35.45	0	0.00	35.20	2	4,932	0.04%
2020/07/15	1	36.35	0	0.00	36.40	1	4,911	0.02%
2020/07/14	2	37.45	0	0.00	37.50	2	4,895	0.04%
2020/07/13	4	36.91	2	36.90	36.85	2	4,868	0.04%
2020/07/10	2	38.58	0	0.00	38.50	2	4,790	0.04%
2020/07/09	4.4	39.58	0	0.00	39.20	4.4	4,725	0.09%
2020/07/07	1	39.10	0	0.00	38.70	1	4,632	0.02%
2020/07/06	0	0.00	8	39.95	40.00	-8	4,590	-0.17%
2020/07/02	0	0.00	1	40.00	40.15	-1	4,569	-0.02%
2020/07/01	0	0.00	15.3	39.80	39.80	-15.3	4,555	-0.34%
2020/06/30	7	38.74	1	38.85	38.90	6	4,514	0.13%
2020/06/29	1	39.35	0	0.00	39.25	1	4,485	0.02%
2020/06/24	6	39.29	0	0.00	39.55	6	4,480	0.13%
2020/06/23	13	39.66	2.7	39.76	39.90	10.4	4,461	0.23%
2020/06/22	9	41.16	4	41.00	40.90	5	4,380	0.11%
2020/06/19	4	42.64	23	41.87	41.45	-19	4,310	-0.44%
2020/06/18	23	42.10	15	42.28	43.15	8	4,073	0.20%
2020/06/17	16	39.70	49	39.30	39.25	-33	3,697	-0.89%
2020/06/16	7	37.38	47	37.91	37.30	-40	3,333	-1.20%
2020/06/15	0	0.00	7	36.29	36.65	-7	3,220	-0.22%
2020/06/11	3	36.13	2	36.05	35.65	1	3,141	0.03%
2020/06/10	16	35.48	0	0.00	35.35	16	3,109	0.51%
2020/06/09	1	36.00	0	0.00	36.00	1	3,117	0.03%
2020/06/08	0	0.00	12.2	36.77	36.65	-12.2	3,109	-0.39%
2020/06/05	2	37.10	50	36.95	36.90	-48	3,095	-1.55%
2020/06/04	40	37.17	3.2	37.21	36.70	36.8	3,127	1.18%
2020/06/03	14	36.71	0	0.00	36.50	14	3,107	0.45%
2020/06/02	10	36.30	0	0.00	36.10	10	3,052	0.33%
2020/06/01	4	36.80	1	36.55	36.45	3	3,022	0.10%
2020/05/29	1	36.15	0	0.00	37.40	1	2,963	0.03%
2020/05/28	1	35.80	0	0.00	35.55	1	2,910	0.03%
2020/05/26	18	35.40	1	35.50	35.35	17	2,866	0.59%
2020/05/25	1	35.05	1	34.80	36.35	0	2,789	0.00%
2020/05/22	7	35.41	0	0.00	35.00	7	2,742	0.26%
2020/05/21	2.4	35.53	0	0.00	35.40	2.4	2,716	0.09%
2020/05/20	9	35.37	0	0.00	35.15	9	2,679	0.34%
2020/05/19	2	35.70	0	0.00	35.70	2	2,647	0.08%
2020/05/18	0	0.00	0.1	36.80	36.80	-0.1	2,587	0.00%
2020/05/15	0	0.00	4	37.00	36.50	-4	2,529	-0.16%
2020/05/14	7	37.52	0	0.00	36.30	7	2,462	0.28%
2020/05/13	25	39.92	17	40.31	38.90	8	2,327	0.34%
2020/05/12	2	37.08	0	0.00	37.50	2	2,036	0.10%
2020/05/11	4	36.73	0.3	37.50	37.75	3.7	1,962	0.19%
2020/05/08	6	38.66	9	39.44	38.15	-3	1,807	-0.17%
2020/05/07	1	36.90	0.2	36.90	36.90	0.8	1,467	0.05%
2020/05/06	6	35.11	4	35.16	33.55	2	1,249	0.16%
2020/05/05	1	31.20	1	31.40	32.10	0	1,048	0.00%
2020/04/29	0	0.00	1	29.70	29.60	-1	1,018	-0.10%
2020/04/23	0	0.00	1	29.00	28.85	-1	1,094	-0.09%
2020/04/22	1	27.85	0	0.00	28.50	1	1,089	0.09%
2020/04/14	0	0.00	1	28.90	28.85	-1	1,042	-0.10%
2020/04/09	1	28.30	0	0.00	28.25	1	1,023	0.10%
2020/04/07	0.2	27.95	0	0.00	27.95	0.2	953	0.02%
2020/04/01	1	27.00	0	0.00	26.95	1	931	0.11%
2020/03/26	0	0.00	1	25.05	25.20	-1	871	-0.11%
2020/03/25	0	0.00	2	25.05	25.40	-2	863	-0.23%
2020/03/24	1	24.10	0	0.00	24.15	1	864	0.12%
2020/03/20	2	23.80	0	0.00	23.70	2	865	0.23%
2020/03/17	0	0.00	3	24.30	24.40	-3	829	-0.36%
2020/03/16	5.1	24.90	0	0.00	24.90	5.1	813	0.63%
2020/03/12	1	26.90	0	0.00	26.65	1	750	0.13%
2020/03/09	1	29.50	0	0.00	29.50	1	664	0.15%
2020/02/27	0	0.00	4	30.13	30.00	-4	613	-0.65%
2020/02/26	0	0.00	2	30.40	30.35	-2	608	-0.33%
2020/02/20	0	0.00	2	30.35	30.55	-2	584	-0.34%
2020/02/13	0	0.00	1	29.75	29.70	-1	600	-0.17%
2020/02/12	2	29.70	0	0.00	29.80	2	603	0.33%
2020/02/10	0	0.00	2	29.70	29.50	-2	617	-0.32%
2020/01/31	0	0.00	2	30.40	30.30	-2	554	-0.36%
2020/01/30	3	30.92	2	30.90	31.45	1	530	0.19%
2019/12/23	2	29.70	0	0.00	29.50	2	481	0.42%
2019/12/19	2	29.40	0	0.00	29.30	2	488	0.41%
2019/12/17	1	29.50	0	0.00	29.45	1	471	0.21%
2019/11/27	2	30.03	0	0.00	30.05	2	496	0.40%
2019/11/26	0.2	29.95	0	0.00	29.95	0.2	506	0.04%
2019/11/18	0	0.00	6	29.60	29.65	-6	506	-1.18%
2019/11/06	0.2	31.55	0	0.00	31.60	0.2	461	0.04%
2019/11/01	0.1	31.50	0	0.00	31.50	0.1	470	0.01%
2019/10/23	0	0.00	1	31.95	32.10	-1	496	-0.20%
2019/10/18	1	32.60	3	32.40	32.40	-2	495	-0.40%
2019/10/17	0	0.00	1	31.60	31.90	-1	461	-0.22%
2019/10/15	1	31.30	0	0.00	31.55	1	457	0.22%
2019/10/14	0.1	31.00	0	0.00	31.00	0.1	462	0.02%
2019/09/18	0	0.00	1	32.30	32.10	-1	531	-0.19%
2019/09/11	1	31.35	0	0.00	31.20	1	579	0.17%
2019/09/05	0	0.00	1	32.75	32.85	-1	588	-0.17%
2019/09/04	1	32.75	0	0.00	32.65	1	593	0.17%
2019/09/02	5.5	32.57	0	0.00	32.65	5.5	635	0.86%
2019/08/29	2	31.85	0	0.00	32.80	2	676	0.30%
2019/08/02	0.1	33.80	0	0.00	33.70	0.1	849	0.01%
2019/07/24	0.3	35.35	0	0.00	35.50	0.3	921	0.03%
2019/07/19	0.3	35.20	0	0.00	35.20	0.3	930	0.03%
2019/07/17	0.4	35.40	0	0.00	35.50	0.4	928	0.04%
2019/07/16	0	0.00	9	35.80	35.85	-9	933	-0.96%
2019/07/12	9	35.40	0	0.00	35.40	9	933	0.96%
2019/07/11	0	0.00	1	36.10	36.15	-1	931	-0.11%
2019/07/08	1.2	35.14	0	0.00	35.15	1.2	943	0.13%
2019/06/13	0.2	35.20	0	0.00	35.30	0.2	1,167	0.02%
2019/06/10	7	36.05	0	0.00	35.65	7	1,405	0.50%
2019/06/04	0	0.00	7.2	36.78	36.20	-7.2	1,430	-0.50%
2019/06/03	0	0.00	1	36.30	36.30	-1	1,424	-0.07%
2019/05/17	2	34.90	0	0.00	34.70	2	1,552	0.13%
2019/05/16	2	35.20	0	0.00	35.15	2	1,552	0.13%
2019/05/15	5	35.65	6	35.27	34.75	-1	1,553	-0.07%
2019/05/07	1	33.20	0	0.00	33.10	1	1,486	0.07%
2019/05/06	0	0.00	1	32.90	33.00	-1	1,487	-0.07%
2019/04/29	0	0.00	10	32.30	32.10	-10	1,404	-0.71%
2019/04/25	5	32.45	0	0.00	32.60	5	1,401	0.36%
2019/04/24	0	0.00	0.1	32.35	32.35	-0.1	1,398	-0.01%
2019/04/19	10	31.75	0	0.00	31.90	10	1,403	0.71%
2019/04/18	1	31.95	0	0.00	31.65	1	1,407	0.07%
2019/04/17	0	32.35	0	0.00	32.35	0	1,414	0.00%
2019/04/16	0	0.00	30	32.43	32.35	-30	1,413	-2.12%
2019/04/15	26	31.51	0	0.00	31.65	26	1,410	1.84%
2019/04/12	2	32.15	0.5	31.90	31.90	1.5	1,396	0.10%
2019/04/11	1	32.30	0	0.00	32.50	1	1,390	0.07%
2019/04/10	0	0.00	15	32.65	32.70	-15	1,380	-1.09%
2019/04/09	20	32.13	1	32.20	32.10	19	1,351	1.41%
2019/04/08	1	32.65	0	0.00	32.60	1	1,337	0.07%
2019/04/03	1	33.60	0	0.00	33.40	1	1,306	0.08%
2019/04/01	1	33.15	0	0.00	33.30	1	1,285	0.08%
2019/03/28	1	33.85	0	0.00	33.60	1	1,268	0.08%
2019/03/25	1	34.05	0	0.00	34.10	1	1,252	0.08%
2019/03/20	0	0.00	1	34.50	34.50	-1	1,217	-0.08%
2019/03/19	7.4	34.27	2	34.15	33.95	5.4	1,189	0.46%
2019/03/15	0.4	35.70	2	36.28	35.95	-1.6	1,048	-0.16%
2019/03/13	0	0.00	1	36.00	36.35	-1	842	-0.12%
2019/03/08	2	34.20	0	0.00	34.20	2	735	0.27%
2019/03/05	0	33.00	0	0.00	33.15	0	687	0.00%
2019/03/04	0	0.00	1	32.50	33.10	-1	671	-0.15%
2019/02/22	0	0.00	1	32.30	32.60	-1	623	-0.16%
2019/02/21	0	0.00	1	31.90	32.45	-1	606	-0.16%
2019/02/20	0	0.00	0.3	31.95	32.10	-0.3	587	-0.05%
2019/02/19	0	0.00	0.5	31.35	31.50	-0.5	563	-0.08%
2019/02/15	0	0.00	1	30.35	30.35	-1	501	-0.20%
2019/02/14	0	0.00	8	30.32	30.40	-8	493	-1.62%
2019/02/13	0	0.00	2	30.00	30.10	-2	480	-0.42%
2019/01/10	0	0.00	10	29.15	29.10	-10	547	-1.83%
2019/01/09	0	0.00	11	29.20	29.10	-11	547	-2.01%
2019/01/08	0	0.00	10	28.65	28.65	-10	537	-1.86%
2019/01/07	0	0.00	4	28.40	28.50	-4	541	-0.74%
2019/01/03	10	27.95	0	0.00	27.80	10	585	1.71%
2018/12/26	20	28.08	0	0.00	28.00	20	640	3.12%
2018/12/21	2	28.05	0	0.00	28.05	2	683	0.29%
2018/12/18	2	28.40	0	0.00	28.25	2	728	0.27%
2018/11/27	0	0.00	1	28.35	28.30	-1	810	-0.12%
2018/11/22	4	28.68	0	0.00	28.50	4	842	0.47%
2018/11/21	2	28.60	0	0.00	28.70	2	877	0.23%
2018/11/12	0	0.00	0.5	29.25	29.25	-0.5	977	-0.05%
2018/10/16	0	0.00	1	29.35	29.35	-1	1,309	-0.08%
2018/10/11	2	27.93	4	28.40	28.75	-2	1,324	-0.15%
2018/10/09	1	29.65	0	0.00	29.30	1	1,310	0.08%
2018/09/26	0	0.00	8	30.15	30.45	-8	1,298	-0.62%
2018/09/14	0	0.00	5	31.95	31.95	-5	1,308	-0.38%
2018/09/10	0	0.00	0.2	30.10	30.15	-0.2	1,309	-0.01%
2018/09/05	5	31.50	0	0.00	31.30	5	1,320	0.38%
2018/08/31	8	32.10	0	0.00	32.10	8	1,366	0.59%
2018/08/28	1	31.10	2	31.50	31.40	-1	1,385	-0.07%
2018/08/27	1	32.35	0	0.00	32.35	1	1,352	0.07%
2018/08/22	0	0.00	1	32.10	32.10	-1	1,309	-0.08%
2018/08/08	2	30.70	3.3	30.39	31.45	-1.3	1,219	-0.11%
2018/08/07	0	0.00	2	29.75	29.85	-2	1,160	-0.17%
2018/08/03	0	0.00	1	29.00	29.10	-1	1,140	-0.09%
2018/07/31	1	28.50	0	0.00	28.65	1	1,115	0.09%
2018/07/24	0	0.00	3	29.95	30.10	-3	1,043	-0.29%
2018/07/19	3	30.30	0	0.00	30.15	3	971	0.31%
2018/07/17	0	0.00	1	29.85	30.20	-1	951	-0.11%
2018/07/16	0	0.00	4	29.80	29.90	-4	930	-0.43%
2018/07/13	0	0.00	1	29.05	29.05	-1	895	-0.11%
2018/07/11	0	0.00	0.2	28.80	28.80	-0.2	885	-0.02%
2018/07/10	0	0.00	4	28.95	28.85	-4	891	-0.45%
2018/06/28	0	0.00	7	28.80	28.70	-7	898	-0.78%
2018/06/22	1	28.55	0	0.00	28.40	1	895	0.11%
2018/06/20	0	0.00	2.9	28.81	29.00	-2.9	882	-0.32%
2018/06/19	0	0.00	0	28.50	28.50	0	870	0.00%
2018/06/13	0	0.00	1.5	29.35	29.40	-1.5	829	-0.18%
2018/06/12	0	0.00	1	28.50	28.80	-1	818	-0.12%
2018/06/06	1	27.35	2	27.55	27.60	-1	747	-0.13%
2018/06/01	0	0.00	1	26.90	26.90	-1	701	-0.14%
2018/05/30	0	0.00	5	26.50	26.90	-5	684	-0.73%
2018/05/28	0	0.00	8	27.00	27.00	-8	666	-1.20%
2018/05/25	4	26.88	0	0.00	26.90	4	656	0.61%
2018/05/24	4	26.29	5.1	26.66	26.70	-1.1	629	-0.17%
2018/05/23	2	25.95	0	0.00	26.10	2	594	0.34%
2018/05/22	0	0.00	1	25.55	25.55	-1	568	-0.18%
2018/05/15	2	25.30	2	25.35	25.35	0	548	0.00%
2018/05/08	3	24.97	0	0.00	25.00	3	560	0.53%
2018/05/03	0	0.00	1	25.60	25.60	-1	550	-0.18%
2018/05/02	0	0.00	1.1	25.36	25.60	-1.1	541	-0.20%
2018/04/26	2	25.10	0	0.00	24.70	2	534	0.37%
2018/04/23	1	25.35	1	25.10	25.25	0	547	0.00%
2018/04/20	0	0.00	1	24.95	25.10	-1	546	-0.18%
2018/04/19	2.1	24.89	0	0.00	24.85	2.1	542	0.39%
2018/04/16	0.4	24.70	0	0.00	24.80	0.4	534	0.07%
2018/04/13	0	0.00	3	25.22	25.20	-3	528	-0.57%
2018/04/12	2	25.25	0	0.00	25.15	2	524	0.38%
2018/04/11	0	0.00	1	25.00	25.00	-1	506	-0.20%
2018/04/10	0	0.00	1	24.75	24.75	-1	493	-0.20%
2018/04/09	1	24.55	3	24.35	24.35	-2	473	-0.42%
2018/03/29	0	0.00	1	23.55	23.50	-1	440	-0.23%
2018/03/23	0	0.00	2	23.45	23.50	-2	429	-0.47%
2018/03/19	0	0.00	14	23.60	23.55	-14	449	-3.12%
2018/03/16	0	0.00	1	23.55	23.50	-1	449	-0.22%
2018/02/09	2	21.60	0	0.00	22.10	2	636	0.31%
2018/02/07	1	22.30	0	0.00	22.00	1	657	0.15%
2018/02/06	2	22.15	2.1	22.20	22.05	-0.1	665	-0.02%
2018/01/31	2	23.15	0	0.00	23.15	2	660	0.30%
2018/01/23	0.4	23.30	0	0.00	23.40	0.4	669	0.05%
2018/01/19	0	0.00	1	23.50	23.35	-1	665	-0.15%
2018/01/18	0	0.00	1	23.70	23.50	-1	666	-0.15%