南帝 (2108)-華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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
2024/05/02	1	33.70	0	0.00	33.90	1	382	0.26%
2024/04/24	1	33.65	0	0.00	33.70	1	324	0.31%
2024/04/23	0	0.00	0.2	33.46	33.75	-0.2	326	-0.05%
2024/04/22	4	33.56	0	0.00	33.60	4	332	1.20%
2024/04/19	1	32.50	0	0.00	32.50	1	327	0.31%
2024/04/12	0.1	33.65	3	33.65	33.60	-3	324	-0.91%
2024/04/09	0	0.00	2	33.50	33.50	-2	319	-0.63%
2024/04/08	1	33.25	0	0.00	33.20	1	316	0.32%
2024/04/02	1	33.30	0	0.00	33.25	1	317	0.31%
2024/03/14	0	34.15	0	0.00	33.90	0	321	0.00%
2024/03/13	4	34.00	0	0.00	34.15	4	323	1.24%
2024/03/12	2	34.35	0	0.00	34.35	2	322	0.62%
2024/03/08	2	34.08	0	0.00	34.05	2	339	0.59%
2024/03/07	1	34.70	0	0.00	34.80	1	351	0.28%
2024/03/05	2	35.13	0	0.00	35.10	2	353	0.57%
2024/03/01	1	35.15	0	0.00	35.20	1	368	0.27%
2024/02/15	0.1	35.85	0	0.00	36.00	0.1	408	0.01%
2024/01/16	0.1	36.40	0	0.00	35.90	0.1	423	0.02%
2024/01/12	1	36.60	0	0.00	36.55	1	422	0.24%
2024/01/10	0	0.00	1	36.60	36.60	-1	458	-0.22%
2024/01/09	1	37.20	0	0.00	37.00	1	464	0.22%
2024/01/04	0	37.58	3	37.65	37.70	-3	481	-0.61%
2024/01/03	0	0.00	2	37.55	37.60	-2	515	-0.39%
2023/12/28	2	37.50	0	0.00	37.55	2	512	0.39%
2023/12/27	0	37.40	0	0.00	37.70	0	513	0.00%
2023/12/22	0.1	37.35	0	0.00	37.60	0.1	512	0.01%
2023/12/20	0	0.00	2	37.70	37.85	-2	501	-0.40%
2023/12/19	2	37.25	0	0.00	37.15	2	498	0.40%
2023/12/18	0.1	37.40	0	0.00	37.60	0.1	499	0.01%
2023/12/12	0.1	37.10	0	0.00	37.25	0.1	489	0.01%
2023/12/11	1.2	37.65	0	0.00	37.20	1.2	478	0.24%
2023/12/08	0.1	37.50	0	0.00	37.60	0.1	476	0.01%
2023/12/04	1.1	39.21	3	39.22	39.00	-1.9	447	-0.42%
2023/12/01	0.1	38.15	1	38.10	38.30	-1	423	-0.22%
2023/11/30	0.1	38.00	0	0.00	38.20	0.1	416	0.01%
2023/11/29	0	0.00	5	37.62	38.00	-5	413	-1.21%
2023/11/28	1	37.60	1	37.55	37.75	0	411	0.00%
2023/11/27	2	38.00	0	0.00	38.00	2	398	0.50%
2023/11/22	0.1	36.17	0	0.00	36.30	0.1	354	0.04%
2023/11/21	0	0.00	1	35.95	36.15	-1	352	-0.28%
2023/11/20	0	35.40	1	35.60	35.60	-1	346	-0.28%
2023/11/17	1	35.45	0	0.00	35.40	1	345	0.29%
2023/11/15	0	0.00	2	35.30	35.60	-2	342	-0.58%
2023/11/10	1	34.50	0	0.00	34.40	1	338	0.30%
2023/11/09	2.1	34.78	0	0.00	34.80	2.1	336	0.61%
2023/11/02	0	0.00	1	34.60	34.60	-1	345	-0.29%
2023/11/01	0.1	34.70	0	0.00	34.25	0.1	346	0.01%
2023/10/31	1.1	34.67	0	0.00	34.40	1.1	348	0.30%
2023/10/23	1.1	35.50	0	0.00	35.25	1.1	357	0.29%
2023/10/19	0.1	35.95	0	0.00	35.40	0.1	353	0.01%
2023/10/17	4	38.75	0	0.00	37.85	4	326	1.23%
2023/10/16	0.1	38.30	0	0.00	38.70	0.1	323	0.02%
2023/10/13	0.1	37.95	0	0.00	37.85	0.1	313	0.02%
2023/10/11	0.1	37.60	0	0.00	38.20	0.1	304	0.02%
2023/09/05	0.1	36.90	1	37.10	36.80	-1	439	-0.22%
2023/09/01	0.1	36.80	4	36.78	36.80	-4	458	-0.86%
2023/08/31	0.1	36.00	0	0.00	36.40	0.1	460	0.01%
2023/08/24	0.2	35.80	0	0.00	35.75	0.2	504	0.03%
2023/08/23	0.1	35.55	0	0.00	35.70	0.1	511	0.01%
2023/08/21	0	35.70	0	0.00	35.60	0	537	0.00%
2023/08/17	0.1	35.30	0	0.00	35.35	0.1	547	0.01%
2023/08/16	0	0.00	1.2	35.34	35.60	-1.2	549	-0.22%
2023/08/14	0	35.50	0	0.00	35.35	0	552	0.01%
2023/08/11	0	35.85	0	0.00	36.00	0	557	0.01%
2023/08/10	0	36.15	0	0.00	35.95	0	558	0.00%
2023/08/01	0	36.60	0	0.00	36.45	0	554	0.01%
2023/07/31	0	36.70	0	0.00	36.35	0	555	0.00%
2023/07/28	0	36.50	0	0.00	36.80	0	551	0.00%
2023/07/26	0	35.90	0	0.00	36.10	0	554	0.00%
2023/07/24	0	36.08	0	0.00	35.85	0	557	0.01%
2023/07/20	0	0.00	1	35.65	35.95	-1	570	-0.18%
2023/07/19	1	35.80	0	0.00	35.35	1	576	0.17%
2023/07/18	1.1	35.76	0	0.00	35.65	1.1	576	0.18%
2023/07/14	1	36.00	0	0.00	36.10	1	574	0.17%
2023/07/13	0.1	36.05	0	0.00	35.70	0.1	580	0.01%
2023/07/12	0.1	36.30	0	0.00	36.00	0.1	577	0.01%
2023/07/11	0	36.50	0	0.00	36.50	0	581	0.00%
2023/07/10	0.1	36.30	0	0.00	36.35	0.1	600	0.01%
2023/07/07	0	36.65	0	0.00	36.55	0	604	0.00%
2023/07/06	1	37.20	0	0.00	37.15	1	608	0.16%
2023/07/04	0.1	37.35	0	0.00	37.45	0.1	620	0.01%
2023/07/03	0	37.60	1	37.50	37.50	-1	623	-0.16%
2023/06/30	5	37.42	0	0.00	37.45	5	631	0.80%
2023/06/27	0	37.85	0	0.00	37.65	0	703	0.00%
2023/06/26	0	0.00	0.5	38.00	37.90	-0.5	719	-0.06%
2023/06/21	0	0.00	1	38.60	38.35	-1	725	-0.14%
2023/06/20	0	0.00	1	38.80	38.70	-1	737	-0.14%
2023/06/19	1	38.40	0	0.00	38.35	1	735	0.14%
2023/06/15	0	0.00	1	36.95	37.40	-1	748	-0.13%
2023/06/13	0	38.10	0	0.00	37.55	0	795	0.00%
2023/06/12	0	38.20	0	0.00	38.15	0	822	0.00%
2023/06/07	1	38.65	0	0.00	38.00	1	988	0.10%
2023/05/30	0	38.00	0	0.00	37.80	0	1,039	0.00%
2023/05/26	0.1	38.64	0	0.00	38.15	0.1	1,058	0.00%
2023/05/22	1	39.00	0	0.00	38.90	1	1,081	0.09%
2023/05/15	0.1	38.85	0	0.00	38.85	0.1	1,095	0.00%
2023/05/10	1.1	39.30	0	0.00	39.35	1.1	1,165	0.09%
2023/04/24	0.1	39.00	0	0.00	38.85	0.1	1,268	0.01%
2023/04/21	0	0.00	2	39.18	39.15	-2	1,263	-0.16%
2023/04/17	0.1	39.74	0	0.00	39.85	0.1	1,311	0.01%
2023/04/14	2	39.50	0	0.00	39.55	2	1,307	0.15%
2023/04/07	0	0.00	1	40.00	39.90	-1	1,268	-0.08%
2023/04/06	0	0.00	1	39.90	40.05	-1	1,282	-0.08%
2023/03/30	4	40.05	0	0.00	40.20	4	1,279	0.31%
2023/03/29	0	0.00	1	41.90	41.80	-1	1,271	-0.08%
2023/03/28	2	42.05	0	0.00	41.90	2	1,290	0.16%
2023/03/27	5	42.90	6	42.63	42.55	-1	1,361	-0.07%
2023/03/24	0	0.00	2	42.25	42.20	-2	1,346	-0.15%
2023/03/23	1	41.30	0	0.00	41.30	1	1,340	0.07%
2023/03/21	3	42.10	0	0.00	41.90	3	1,324	0.23%
2023/03/20	3	42.85	0	0.00	42.65	3	1,309	0.23%
2023/03/17	1	41.35	4	42.93	43.20	-3	1,301	-0.23%
2023/03/16	4	42.78	0	0.00	41.65	4	1,257	0.32%
2023/03/15	0	0.00	1	46.00	45.25	-1	1,216	-0.08%
2023/03/14	0	0.00	9	47.87	46.55	-9	1,184	-0.76%
2023/03/10	1	43.65	1	43.25	43.65	0	1,035	0.00%
2023/03/07	0	0.00	1	42.90	43.45	-1	998	-0.10%
2023/03/06	0	0.00	1	42.20	42.15	-1	1,017	-0.10%
2023/03/03	1	42.35	0	0.00	42.35	1	1,045	0.10%
2023/03/02	1	42.05	0	0.00	42.95	1	1,049	0.10%
2023/03/01	0	43.00	0	0.00	42.25	0	1,032	0.00%
2023/02/24	0	0.00	1	43.35	43.30	-1	1,016	-0.10%
2023/02/23	0	43.20	2	43.10	42.80	-2	1,011	-0.20%
2023/02/22	0	0.00	1	42.65	42.95	-1	1,015	-0.10%
2023/02/21	1	42.65	1	42.70	42.65	0	1,006	0.00%
2023/02/17	0	0.00	1	41.70	41.85	-1	1,000	-0.10%
2023/02/16	1	40.90	1	41.15	40.90	0	1,003	0.00%
2023/02/15	1	40.50	0	0.00	40.60	1	1,011	0.10%
2023/02/13	4	40.63	1	40.70	40.55	3	1,017	0.29%
2023/02/08	0	0.00	2.1	41.37	41.95	-2.1	989	-0.21%
2023/02/07	0	0.00	1	40.30	40.40	-1	959	-0.10%
2023/02/06	2	40.28	1	40.00	39.90	1	957	0.10%
2023/02/03	1	40.95	1	41.20	40.85	0	947	0.00%
2023/02/02	2	41.08	2.1	40.99	41.05	-0.1	932	-0.01%
2023/02/01	2	39.90	1	40.00	40.05	1	909	0.11%
2023/01/31	0	0.00	1	40.15	39.60	-1	906	-0.11%
2023/01/30	0	0.00	0.1	39.64	39.40	-0.1	884	-0.01%
2023/01/13	0	0.00	0.1	39.00	38.55	-0.1	907	-0.01%
2023/01/12	0	0.00	1	39.10	38.95	-1	936	-0.11%
2023/01/11	5	38.95	2	38.90	39.00	3	934	0.32%
2023/01/09	1	39.00	1.1	39.15	39.25	-0.1	942	-0.01%
2023/01/05	1	39.10	2.1	39.02	39.05	-1.1	933	-0.11%
2022/12/29	0.1	37.58	0	0.00	37.25	0.1	926	0.01%
2022/12/28	2	38.50	0	0.00	37.85	2	927	0.22%
2022/12/26	0	0.00	3	38.87	38.95	-3	944	-0.32%
2022/12/23	1	37.80	0	0.00	38.20	1	950	0.11%
2022/12/21	3.1	38.31	1	37.60	37.65	2.1	982	0.21%
2022/12/20	0.1	38.77	4	39.39	38.85	-3.9	964	-0.40%
2022/12/19	7	39.96	8.1	40.41	39.80	-1.1	948	-0.12%
2022/12/14	0	0.00	4	38.04	38.25	-4	895	-0.45%
2022/12/12	0	0.00	1	37.10	37.70	-1	910	-0.11%
2022/12/09	0	0.00	1	37.10	37.00	-1	930	-0.11%
2022/12/08	0	0.00	1	36.80	36.75	-1	942	-0.11%
2022/12/07	2	36.65	0	0.00	36.95	2	947	0.21%
2022/12/06	2	38.20	0	0.00	37.55	2	941	0.21%
2022/11/30	1	38.20	1	38.70	38.75	0	942	0.00%
2022/11/29	1	37.30	0	0.00	37.35	1	928	0.11%
2022/11/28	3	38.03	0	0.00	37.65	3	930	0.32%
2022/11/25	1	37.80	2.1	38.22	38.40	-1.1	903	-0.12%
2022/11/24	1	37.10	0	0.00	37.15	1	894	0.11%
2022/11/21	0	0.00	3	36.05	36.30	-3	916	-0.33%
2022/11/07	1	35.55	0.1	35.75	35.60	1	886	0.11%
2022/10/26	1	33.45	0	0.00	33.65	1	920	0.11%
2022/10/24	0.1	34.75	0	0.00	34.70	0.1	916	0.01%
2022/10/20	3	34.05	0	0.00	34.20	3	910	0.33%
2022/10/13	1	34.55	0	0.00	33.20	1	928	0.11%
2022/09/28	0.1	34.43	0	0.00	33.55	0.1	956	0.01%
2022/09/26	0.2	35.67	0	0.00	35.05	0.2	942	0.02%
2022/09/23	1	38.00	0	0.00	37.60	1	939	0.11%
2022/09/21	0	39.30	0	0.00	39.00	0	932	0.00%
2022/09/20	0	40.60	0	0.00	40.05	0	918	0.00%
2022/09/07	0	0.00	1	39.95	40.00	-1	958	-0.10%
2022/09/06	0	40.85	0	0.00	40.40	0	960	0.00%
2022/08/31	0	0.00	1	43.00	42.80	-1	954	-0.10%
2022/08/26	0	0.00	3	43.10	43.05	-3	949	-0.32%
2022/08/24	1	42.05	0	0.00	42.25	1	975	0.10%
2022/08/22	2	42.50	2	42.90	42.40	0	1,009	0.00%
2022/08/19	3	42.62	0	0.00	43.20	3	1,018	0.29%
2022/08/18	2	43.00	0	0.00	42.70	2	1,032	0.19%
2022/08/16	0	42.60	0	0.00	42.30	0	1,039	0.00%
2022/08/15	0	43.10	0	0.00	42.95	0	1,044	0.00%
2022/08/11	1	41.70	0	42.00	41.75	1	1,062	0.09%
2022/08/10	0	41.90	0	0.00	41.55	0	1,083	0.00%
2022/08/04	0.1	39.95	0	0.00	40.20	0.1	1,113	0.01%
2022/08/03	1	39.70	0	0.00	40.30	1	1,123	0.09%
2022/08/02	0	40.75	0	0.00	40.55	0	1,161	0.00%
2022/08/01	0.1	42.40	0	0.00	42.25	0.1	1,216	0.00%
2022/07/26	1	42.60	0	0.00	42.60	1	1,255	0.08%
2022/07/22	0.1	42.53	0	0.00	42.25	0.1	1,253	0.01%
2022/07/18	0	0.00	0	40.80	41.40	0	1,418	0.00%
2022/07/15	0	0.00	3	40.18	40.15	-3	1,463	-0.20%
2022/07/14	1	39.77	0	0.00	40.10	1	1,598	0.06%
2022/07/13	1.1	39.61	0	0.00	39.55	1.1	1,604	0.07%
2022/07/12	0	0.00	1	39.55	39.25	-1	1,643	-0.06%
2022/07/06	0	0.00	2	42.00	41.60	-2	1,760	-0.11%
2022/07/01	1	42.10	3	42.70	41.15	-2	1,904	-0.11%
2022/06/23	0	44.25	0	0.00	43.60	0	2,145	0.00%
2022/06/20	0	0.00	1	46.10	45.25	-1	2,524	-0.04%
2022/06/17	0	0.00	4	47.00	47.10	-4	2,644	-0.15%
2022/06/14	0	0.00	5	48.94	48.80	-5	2,883	-0.17%
2022/06/10	1	51.80	0	0.00	51.60	1	2,950	0.03%
2022/06/06	2	52.10	1	51.50	52.00	1	3,347	0.03%
2022/05/30	2	50.40	0	0.00	50.90	2	3,390	0.06%
2022/05/27	0	0.00	1	50.20	50.00	-1	3,389	-0.03%
2022/05/26	2	50.40	0	0.00	50.10	2	3,424	0.06%
2022/05/25	2	49.50	0	0.00	50.00	2	3,447	0.06%
2022/05/24	3	49.43	0	0.00	49.20	3	3,482	0.09%
2022/05/17	0	0.00	1	48.50	48.85	-1	3,462	-0.03%
2022/05/16	0.1	48.20	0	0.00	48.00	0.1	3,462	0.00%
2022/05/12	0	0.00	1	48.15	48.00	-1	3,488	-0.03%
2022/05/10	0	0.00	1	50.00	50.30	-1	3,539	-0.03%
2022/05/09	2	50.15	2	52.05	49.95	0	3,519	0.00%
2022/05/05	0	0.00	1	55.20	55.20	-1	3,477	-0.03%
2022/05/03	1	54.80	0	0.00	54.80	1	3,489	0.03%
2022/04/29	1	53.40	2	54.45	54.90	-1	3,565	-0.03%
2022/04/27	0	53.40	0	0.00	52.60	0	3,561	0.00%
2022/04/25	1	53.90	2	54.00	53.40	-1	3,501	-0.03%
2022/04/22	5	55.68	23	55.90	55.30	-18	3,454	-0.52%
2022/04/21	2	56.45	1	56.80	55.80	1	3,438	0.03%
2022/04/20	6	56.82	2	56.80	57.80	4	3,411	0.12%
2022/04/18	1	54.30	1	55.70	54.10	0	3,316	0.00%
2022/04/15	2	55.70	0	0.00	55.20	2	3,515	0.06%
2022/04/14	0	57.60	5	57.20	57.10	-5	3,527	-0.14%
2022/04/13	6	58.23	0	0.00	57.30	6	3,544	0.17%
2022/04/12	3	57.53	0	0.00	58.10	3	3,522	0.09%
2022/04/11	0.5	57.48	3	57.63	56.50	-2.5	3,466	-0.07%
2022/04/08	1	60.10	13	59.70	59.30	-12	3,414	-0.35%
2022/04/07	2	60.52	1	60.00	59.80	1	3,422	0.03%
2022/04/06	4	63.28	0	0.00	62.90	4	3,361	0.12%
2022/03/30	0	0.00	2.1	65.70	65.70	-2.1	3,346	-0.06%
2022/03/29	4	65.60	5.1	65.97	65.30	-1.1	3,372	-0.03%
2022/03/28	5	65.88	4.1	65.87	65.50	0.9	3,439	0.03%
2022/03/25	1	64.60	1	64.10	63.80	0	3,482	0.00%
2022/03/24	2	65.20	2.3	64.97	64.80	-0.3	3,480	-0.01%
2022/03/23	4	72.22	5	71.80	72.70	-1	3,406	-0.03%
2022/03/22	6.5	72.53	1	72.50	72.30	5.5	3,308	0.17%
2022/03/21	3.1	77.20	1	77.60	75.00	2.1	3,213	0.07%
2022/03/18	18.1	77.37	2	77.30	78.50	16.1	3,128	0.51%
2022/03/16	2	79.45	3	80.63	79.10	-1	3,019	-0.03%
2022/03/15	1	81.00	0	81.50	81.40	1	3,011	0.03%
2022/03/14	2	81.10	3	80.70	81.70	-1	3,016	-0.03%
2022/03/11	0	0.00	0	81.30	81.80	0	3,058	0.00%
2022/03/10	6	81.02	6.3	81.05	81.30	-0.3	2,998	-0.01%
2022/03/09	1	75.81	1.2	76.08	76.50	-0.2	2,833	-0.01%
2022/03/08	0.1	69.80	0	0.00	69.60	0.1	2,792	0.00%
2022/03/07	0.2	69.64	1	69.80	69.70	-0.8	2,820	-0.03%
2022/03/04	0.4	73.61	2	73.60	73.10	-1.6	2,910	-0.06%
2022/03/03	0.2	74.85	0	0.00	74.50	0.2	3,253	0.01%
2022/03/02	0	74.60	3	74.53	74.20	-3	3,492	-0.09%
2022/03/01	1.2	74.85	2	73.50	75.10	-0.8	3,518	-0.02%
2022/02/25	2.2	74.39	3	75.00	74.30	-0.8	3,593	-0.02%
2022/02/24	0	77.21	4	76.85	76.30	-4	3,671	-0.11%
2022/02/23	1	79.30	0	0.00	79.10	1	3,659	0.03%
2022/02/22	3.1	79.27	0	0.00	79.00	3.1	3,685	0.08%
2022/02/21	0	80.30	13.1	80.10	80.20	-13.1	3,706	-0.35%
2022/02/18	0	0.00	1	80.80	80.50	-1	3,708	-0.03%
2022/02/17	0.1	80.60	0	0.00	80.30	0.1	3,713	0.00%
2022/02/16	10	80.80	3.2	80.51	80.90	6.8	3,723	0.18%
2022/02/15	2	80.40	3	80.00	80.00	-1	3,726	-0.03%
2022/02/14	2	79.10	1	79.30	79.40	1	3,732	0.03%
2022/02/11	8.8	81.78	2	81.35	81.20	6.8	3,737	0.18%
2022/02/10	1.2	85.11	0	0.00	85.10	1.2	3,683	0.03%
2022/02/09	6	85.85	3	85.33	85.50	3	3,711	0.08%
2022/02/08	10	85.00	1	84.90	85.40	9	3,757	0.24%
2022/02/07	1	83.80	0	0.00	84.30	1	3,747	0.03%
2022/01/26	0	0.00	1	83.90	83.70	-1	3,758	-0.03%
2022/01/25	1	85.00	0	0.00	84.50	1	3,767	0.03%
2022/01/24	3	85.33	3	85.00	85.20	0	3,758	0.00%
2022/01/21	2	83.85	0	0.00	83.10	2	3,681	0.05%
2022/01/19	5	85.16	5	84.10	84.30	0	3,708	0.00%
2022/01/18	10.2	85.49	0	0.00	84.90	10.2	3,712	0.27%
2022/01/17	1	85.50	3	85.77	85.60	-2	3,718	-0.05%
2022/01/14	1.3	84.52	0	0.00	86.00	1.3	3,741	0.03%
2022/01/13	0.2	85.00	3	85.23	85.60	-2.8	3,747	-0.07%
2022/01/12	3	83.63	2	83.50	84.00	1	3,747	0.03%
2022/01/11	4	84.75	2	86.25	84.20	2	3,743	0.05%
2022/01/10	6	89.10	5	88.42	87.10	1	3,709	0.03%
2022/01/07	6	84.88	2.3	85.53	86.00	3.7	3,479	0.11%
2022/01/06	2	84.95	2	85.70	84.80	0	3,467	0.00%
2022/01/05	1	84.50	0	0.00	84.50	1	3,445	0.03%
2022/01/04	0.1	84.50	0	0.00	85.10	0.1	3,472	0.00%
2022/01/03	0	0.00	0.2	84.10	85.00	-0.2	3,513	-0.01%
2021/12/30	2	85.15	1	86.70	85.20	1	3,532	0.03%
2021/12/28	1	84.20	2	84.00	84.50	-1	3,575	-0.03%
2021/12/27	1.1	84.23	0	0.00	84.20	1.1	3,612	0.03%
2021/12/24	1.1	85.24	0	0.00	84.60	1.1	3,643	0.03%
2021/12/23	3	86.77	2	86.65	86.10	1	3,637	0.03%
2021/12/22	2	87.25	0	0.00	86.80	2	3,617	0.06%
2021/12/21	0	0.00	53	88.01	87.20	-53	3,538	-1.50%
2021/12/20	0	0.00	0	86.30	85.60	0	3,443	0.00%
2021/12/17	53	84.98	1	83.93	83.90	52	3,510	1.48%
2021/12/16	2	83.20	1	83.10	83.40	1	3,499	0.03%
2021/12/13	4	79.85	0	0.00	79.70	4	3,511	0.11%
2021/12/08	2	80.40	0	0.00	80.30	2	3,478	0.06%
2021/12/07	1	81.50	3	81.97	81.50	-2	3,454	-0.06%
2021/12/06	2	84.35	0	0.00	84.20	2	3,391	0.06%
2021/12/03	1	84.20	0	0.00	84.50	1	3,440	0.03%
2021/12/01	0	0.00	1	87.50	85.10	-1	3,427	-0.03%
2021/11/30	24	84.96	24	86.36	84.80	0	3,371	0.00%
2021/11/29	16	92.21	8	92.73	89.50	8	3,261	0.25%
2021/11/26	5	87.54	5	88.52	88.70	0	2,925	0.00%
2021/11/24	1	83.00	0	0.00	83.80	1	2,700	0.04%
2021/11/23	3	85.80	0.3	85.98	85.60	2.8	2,617	0.11%
2021/11/19	0	0.00	6	80.70	80.40	-6	2,488	-0.24%
2021/11/18	2	81.55	4	82.08	82.00	-2	2,475	-0.08%
2021/11/17	0	0.00	1	80.50	80.50	-1	2,459	-0.04%
2021/11/15	4	80.35	2	79.50	79.50	2	2,498	0.08%
2021/11/11	4	80.78	1	81.00	80.50	3	2,575	0.12%
2021/11/10	2	80.90	0	81.40	80.70	2	2,621	0.08%
2021/11/09	2	80.10	5	79.80	80.00	-3	2,654	-0.11%
2021/11/08	0	0.00	8	80.94	81.60	-8	2,696	-0.30%
2021/11/05	14	79.23	0	0.00	78.80	14	2,723	0.52%
2021/11/04	2	81.50	0	0.00	81.50	2	2,715	0.07%
2021/11/03	1	82.30	0	0.00	81.60	1	2,743	0.04%
2021/11/02	1.2	81.79	0	83.50	81.60	1.1	2,753	0.04%
2021/10/29	0	82.20	0	0.00	81.50	0	2,745	0.00%
2021/10/27	2	83.30	1	82.50	82.40	1	2,748	0.04%
2021/10/26	1	85.20	5	85.60	85.00	-4	2,747	-0.15%
2021/10/21	1	84.20	0	0.00	83.60	1	2,849	0.04%
2021/10/14	7	83.71	0	0.00	83.80	7	3,017	0.23%
2021/10/12	0	0.00	1	87.90	86.50	-1	3,011	-0.03%
2021/10/08	1	86.11	0	0.00	86.30	1	3,013	0.03%
2021/10/07	0	0.00	10	89.39	89.90	-10	3,043	-0.33%
2021/10/05	1	87.30	0	0.00	87.90	1	3,149	0.03%
2021/10/04	2	86.25	7	85.76	85.20	-5	3,193	-0.16%
2021/10/01	4	89.78	2	91.40	88.10	2	3,238	0.06%
2021/09/29	1	90.30	0	0.00	89.90	1	3,483	0.03%
2021/09/28	1	91.70	0	0.00	91.70	1	3,569	0.03%
2021/09/27	1	92.20	3	93.40	92.40	-2	3,677	-0.05%
2021/09/24	20	93.03	19	91.77	91.10	1	3,753	0.03%
2021/09/23	15	95.75	11.1	95.74	94.70	4	3,788	0.10%
2021/09/22	3	97.77	0	0.00	96.00	3	4,139	0.07%
2021/09/16	2	102.50	0	0.00	102.00	2	5,273	0.04%
2021/09/14	0	0.00	0.4	105.00	104.50	-0.4	6,317	-0.01%
2021/09/13	0	0.00	6	104.83	106.00	-6	6,657	-0.09%
2021/09/10	2	102.50	0	0.00	102.50	2	6,789	0.03%
2021/09/09	0	0.00	4	104.50	105.00	-4	6,921	-0.06%
2021/09/08	9	104.61	1	102.50	102.00	8	6,996	0.11%
2021/09/07	3	105.33	3	107.00	107.50	0	7,263	0.00%
2021/09/06	0	0.00	4	102.88	105.00	-4	7,393	-0.05%
2021/09/03	1	103.50	0	0.00	103.50	1	7,482	0.01%
2021/09/02	0	0.00	1	104.50	103.50	-1	7,547	-0.01%
2021/08/31	2	107.50	1	108.00	107.50	1	7,836	0.01%
2021/08/30	1	114.50	1	112.50	110.50	0	7,964	0.00%
2021/08/27	1	114.00	0	0.00	113.50	1	8,043	0.01%
2021/08/26	0	0.00	1	110.00	109.50	-1	8,140	-0.01%
2021/08/25	0	0.00	2	110.00	110.50	-2	8,495	-0.02%
2021/08/24	1	112.50	0	0.00	110.00	1	8,631	0.01%
2021/08/23	1	113.50	0	0.00	111.50	1	8,732	0.01%
2021/08/20	1	109.50	5	110.10	111.00	-4	8,891	-0.04%
2021/08/19	0	0.00	6	110.00	109.00	-6	9,038	-0.07%
2021/08/17	1	106.00	7	110.21	106.00	-6	9,306	-0.06%
2021/08/13	5	115.30	0	0.00	114.50	5	9,676	0.05%
2021/08/12	0	0.00	2	119.75	121.50	-2	9,859	-0.02%
2021/08/10	2	116.50	1	116.50	117.50	1	10,478	0.01%
2021/08/09	2	121.00	0	0.00	120.50	2	10,641	0.02%
2021/08/06	3	125.00	0	0.00	124.00	3	11,003	0.03%
2021/08/04	2	126.00	0	0.00	126.00	2	12,481	0.02%
2021/08/02	3	123.00	0	0.00	126.00	3	12,866	0.02%
2021/07/30	5	125.00	3	125.83	123.00	2	13,014	0.02%
2021/07/29	3	122.67	1.2	124.98	123.50	1.8	13,081	0.01%
2021/07/28	1	122.00	9	124.06	121.50	-8	13,226	-0.06%
2021/07/27	4	122.00	0	0.00	121.50	4	13,423	0.03%
2021/07/26	3	127.33	0	0.00	124.50	3	13,615	0.02%
2021/07/23	0	0.00	8	128.44	128.50	-8	13,812	-0.06%
2021/07/21	3	123.00	14	123.71	124.00	-11	14,156	-0.08%
2021/07/20	7	129.57	2	125.50	125.00	5	14,126	0.04%
2021/07/19	1	128.50	2	128.50	128.00	-1	14,063	-0.01%
2021/07/16	2	128.00	13	128.27	127.00	-11	14,084	-0.08%
2021/07/15	14	128.96	1	129.50	129.50	13	14,116	0.09%
2021/07/14	3	127.83	4	122.00	128.00	-1	14,131	-0.01%
2021/07/13	0	0.00	11	126.05	125.00	-11	14,088	-0.08%
2021/07/12	8	133.00	18	129.61	130.00	-10	14,013	-0.07%
2021/07/09	1	131.00	1	131.50	130.50	0	14,055	0.00%
2021/07/08	12	129.67	1	129.00	129.00	11	14,022	0.08%
2021/07/07	20.5	128.67	9	130.61	127.50	11.5	13,983	0.08%
2021/07/06	5	137.20	8	138.37	137.00	-3	13,817	-0.02%
2021/07/05	4	138.75	4	139.00	138.50	0	13,873	0.00%
2021/07/02	10	137.71	12	137.79	138.00	-2	13,841	-0.01%
2021/07/01	10.2	142.28	5	140.30	140.50	5.2	13,945	0.04%
2021/06/30	38.3	144.59	32	146.38	143.50	6.3	13,975	0.05%
2021/06/29	66.1	151.19	56	153.62	145.00	10.1	14,056	0.07%
2021/06/28	46.1	165.91	34.3	170.38	159.00	11.8	13,813	0.09%
2021/06/25	46	169.87	43	169.96	166.00	3	13,528	0.02%
2021/06/24	18	160.12	20	158.80	165.00	-2	13,159	-0.01%
2021/06/23	18.3	151.56	20	152.08	150.00	-1.7	12,978	-0.01%
2021/06/22	5	148.50	13.6	148.88	148.50	-8.6	12,702	-0.07%
2021/06/21	1	144.00	7	143.93	144.50	-6	12,571	-0.05%
2021/06/18	7	137.43	6	142.92	144.00	1	12,727	0.01%
2021/06/17	6	140.08	10	138.60	141.00	-4	12,854	-0.03%
2021/06/16	18.6	141.12	10	144.50	138.00	8.6	12,905	0.07%
2021/06/15	4	143.88	6	144.25	145.50	-2	12,858	-0.02%
2021/06/11	0	0.00	10	139.25	139.50	-10	12,826	-0.08%
2021/06/10	1	134.00	3	136.83	137.00	-2	12,971	-0.02%
2021/06/09	9	138.17	8	140.94	137.00	1	12,990	0.01%
2021/06/08	6	139.08	6	139.25	138.00	0	12,896	0.00%
2021/06/07	3	135.50	1	138.50	135.50	2	12,907	0.02%
2021/06/04	17	137.88	9	136.17	137.00	8	13,074	0.06%
2021/06/03	18	139.97	14	140.39	139.50	4	13,409	0.03%
2021/06/02	24	139.63	20	140.23	139.00	4	14,040	0.03%
2021/06/01	1	134.00	17	135.44	137.00	-16	14,011	-0.11%
2021/05/31	6	132.42	12	133.79	131.00	-6	13,996	-0.04%
2021/05/28	27	131.54	6	132.33	131.00	21	13,948	0.15%
2021/05/27	8	134.44	18	130.70	134.00	-10	13,839	-0.07%
2021/05/26	5	129.50	4	132.13	127.50	1	13,746	0.01%
2021/05/25	6	126.17	6	126.50	126.50	0	13,674	0.00%
2021/05/24	25	128.32	26	127.88	126.00	-1	13,695	-0.01%
2021/05/21	17	125.68	17	122.50	128.00	0	13,729	0.00%
2021/05/20	8	120.87	6	124.58	118.50	2	13,614	0.01%
2021/05/19	7	119.57	8	119.81	125.00	-1	13,399	-0.01%
2021/05/18	14	119.32	14.2	119.49	120.00	-0.2	13,107	0.00%
2021/05/17	14.6	117.11	15	115.87	115.50	-0.4	12,720	0.00%
2021/05/14	37.5	132.83	71	135.44	128.00	-33.5	12,533	-0.27%
2021/05/13	77.1	149.11	17	149.12	142.00	60.1	12,167	0.49%
2021/05/12	26	145.06	26	146.37	142.00	0	11,518	0.00%
2021/05/11	8	137.25	4.2	139.24	139.50	3.9	10,709	0.04%
2021/05/10	10.2	136.14	2	135.50	135.50	8.2	10,482	0.08%
2021/05/07	7	137.36	4	137.75	139.00	3	10,448	0.03%
2021/05/06	12	133.17	4	136.00	132.00	8	10,436	0.08%
2021/05/05	8	138.19	7	140.79	134.50	1	10,451	0.01%
2021/05/04	11	136.59	14	137.36	143.00	-3	10,505	-0.03%
2021/05/03	15	139.33	8	137.94	135.00	7	10,325	0.07%
2021/04/29	18	134.58	11	131.77	136.50	7	10,121	0.07%
2021/04/28	17	132.47	5	132.40	131.50	12	9,942	0.12%
2021/04/27	0	0.00	2	145.00	143.00	-2	9,690	-0.02%
2021/04/22	0	0.00	1	145.00	134.50	-1	9,708	-0.01%
2021/04/19	0	0.00	3	145.00	139.50	-3	9,714	-0.03%
2021/04/16	1	140.00	0	0.00	144.00	1	9,725	0.01%
2021/04/15	0	0.00	3	135.00	138.50	-3	9,757	-0.03%
2021/04/14	0	0.00	5	138.30	135.00	-5	9,681	-0.05%
2021/04/13	1	149.50	1	149.50	149.50	0	9,648	0.00%
2021/04/12	2	167.00	3	168.67	166.00	-1	9,667	-0.01%
2021/04/09	8	151.94	12.9	152.40	156.00	-4.9	9,639	-0.05%
2021/04/08	0	0.00	9	141.61	142.00	-9	9,559	-0.09%
2021/04/07	4	123.88	2	125.50	129.50	2	9,485	0.02%
2021/04/06	7	117.21	1	116.50	122.00	6	9,277	0.06%
2021/04/01	9	113.78	5	117.30	111.00	4	9,158	0.04%
2021/03/31	5	108.20	3	110.00	110.00	2	8,948	0.02%
2021/03/30	34	99.67	38.3	99.74	100.00	-4.3	8,807	-0.05%
2021/03/29	16	97.76	16	97.58	99.00	0	8,803	0.00%
2021/03/26	3	94.07	10.3	93.04	95.70	-7.3	8,680	-0.08%
2021/03/25	11	87.07	12	86.23	87.80	-1	8,398	-0.01%
2021/03/24	11	86.66	10	86.21	85.80	1	8,389	0.01%
2021/03/23	9	83.44	18	85.19	86.30	-9	8,227	-0.11%
2021/03/22	12	80.25	12	80.92	81.10	0	7,984	0.00%
2021/03/19	1	76.10	24	76.16	76.40	-23	7,799	-0.29%
2021/03/18	16	74.91	2	74.90	74.60	14	7,805	0.18%
2021/03/17	2	76.50	1	76.40	77.40	1	7,571	0.01%
2021/03/16	0	0.00	5.6	75.27	75.60	-5.6	7,578	-0.07%
2021/03/15	10	73.24	4	72.85	72.00	6	7,373	0.08%
2021/03/12	4	72.73	3	72.93	73.00	1	7,315	0.01%
2021/03/11	13	72.32	11	72.55	71.90	2	7,300	0.03%
2021/03/10	26	73.12	18	73.40	72.50	8	7,200	0.11%
2021/03/09	1	70.60	4.1	71.91	73.30	-3.1	6,937	-0.04%
2021/03/08	95	69.54	88	70.08	68.60	7	6,581	0.11%
2021/03/05	8	66.45	40	67.23	70.00	-32	5,864	-0.55%
2021/03/04	1	65.50	2	64.50	63.90	-1	5,614	-0.02%
2021/03/03	0.1	61.40	0	0.00	61.50	0.1	5,561	0.00%
2021/02/26	1	63.80	1	63.80	64.30	0	5,567	0.00%
2021/02/25	3	65.23	6.6	65.63	64.00	-3.6	5,614	-0.06%
2021/02/24	11	63.81	60	63.91	63.20	-49	5,525	-0.89%
2021/02/23	5	63.20	11.1	64.36	65.50	-6.1	5,423	-0.11%
2021/02/22	52	62.54	6.1	62.32	62.60	46	5,248	0.88%
2021/02/19	1	58.80	0	0.00	58.80	1	5,210	0.02%
2021/02/18	10	59.70	0	0.00	59.40	10	5,391	0.19%
2021/02/17	3	58.50	0	0.00	58.80	3	5,493	0.05%
2021/02/05	5	58.30	95	58.25	58.30	-90	5,682	-1.58%
2021/02/04	30	58.30	0	0.00	57.60	30	5,953	0.50%
2021/02/03	0	0.00	40	58.20	58.10	-40	6,427	-0.62%
2021/02/01	0	0.00	2	59.45	60.40	-2	6,970	-0.03%
2021/01/29	16	58.78	16	58.91	57.40	0	7,087	0.00%
2021/01/28	3	59.10	0	0.00	59.00	3	7,216	0.04%
2021/01/27	2	63.00	0	0.00	62.90	2	7,341	0.03%
2021/01/26	50	62.01	16	62.77	61.70	34	7,829	0.43%
2021/01/25	3	60.97	4	61.15	60.50	-1	8,480	-0.01%
2021/01/22	1	58.80	2	58.70	58.90	-1	9,014	-0.01%
2021/01/21	2	58.80	1	59.00	58.70	1	9,311	0.01%
2021/01/20	61	59.86	5	60.44	60.70	56	9,611	0.58%
2021/01/18	21	59.58	22	58.79	58.30	-1	10,328	-0.01%
2021/01/15	2	58.75	3	58.60	58.10	-1	10,335	-0.01%
2021/01/14	2	60.00	110	60.00	60.10	-108	10,439	-1.03%	大賣/鉅額交易
2021/01/12	24	61.51	15	61.26	61.00	9	11,041	0.08%
2021/01/11	10	60.30	3	60.50	61.00	7	11,056	0.06%
2021/01/08	36	60.34	6	60.02	59.50	30	11,111	0.27%
2021/01/07	12	58.10	14.1	58.23	58.20	-2.1	11,218	-0.02%
2021/01/06	50	58.10	0	0.00	57.90	50	11,591	0.43%
2021/01/05	8	57.53	2	57.50	57.60	6	11,824	0.05%
2021/01/04	2	59.10	1	59.50	59.10	1	11,908	0.01%
2020/12/31	1	60.60	5	61.28	61.10	-4	12,011	-0.03%
2020/12/30	0	0.00	2	60.50	60.60	-2	12,152	-0.02%
2020/12/29	1	60.30	0	0.00	60.30	1	12,282	0.01%
2020/12/28	10	61.21	6	61.10	61.20	4	12,653	0.03%
2020/12/25	6	60.95	4	60.90	60.10	2	12,791	0.02%
2020/12/24	20	61.69	15	62.09	61.20	5	12,888	0.04%
2020/12/23	26	63.15	10	64.21	61.70	16	12,917	0.12%
2020/12/22	19	63.45	14	65.23	65.00	5	12,767	0.04%
2020/12/21	20	63.19	2	62.35	63.30	18	12,560	0.14%
2020/12/18	1	60.20	2	59.90	60.60	-1	12,428	-0.01%
2020/12/17	0	0.00	1.9	57.02	58.00	-1.9	12,364	-0.02%
2020/12/15	4	57.23	4	57.10	56.40	0	12,404	0.00%
2020/12/14	4	57.83	3	60.60	57.50	1	12,345	0.01%
2020/12/11	2	60.70	0	0.00	60.30	2	12,250	0.02%
2020/12/10	5	61.88	1	62.40	61.40	4	12,258	0.03%
2020/12/08	3.3	60.80	0	0.00	61.10	3.3	12,327	0.03%
2020/12/07	1	61.50	5	60.60	60.60	-4	12,430	-0.03%
2020/12/04	10	60.60	10	60.75	60.70	0	12,476	0.00%
2020/12/03	1	60.10	0	0.00	60.10	1	12,662	0.01%
2020/12/02	0	0.00	2	61.60	61.50	-2	12,678	-0.02%
2020/11/27	0	0.00	1	60.70	60.30	-1	12,883	-0.01%
2020/11/26	1	60.10	1	60.00	60.00	0	12,936	0.00%
2020/11/25	1	60.50	4	60.85	61.00	-3	13,004	-0.02%
2020/11/24	1	61.70	0	0.00	61.00	1	13,153	0.01%
2020/11/23	0	0.00	2	61.70	61.70	-2	13,143	-0.02%
2020/11/20	1	60.80	3	60.63	60.70	-2	13,299	-0.02%
2020/11/19	15	60.95	13	60.48	60.40	2	13,389	0.01%
2020/11/18	6	61.05	2	60.60	60.60	4	13,578	0.03%
2020/11/17	11	61.39	14	61.25	61.70	-3	13,584	-0.02%
2020/11/16	30	61.52	35	61.80	61.30	-5	13,453	-0.04%
2020/11/13	31	62.45	39	62.43	62.50	-8	13,320	-0.06%
2020/11/12	31	62.65	25.5	63.08	61.70	5.5	13,110	0.04%
2020/11/11	68	62.44	66	63.29	62.40	2	12,841	0.02%
2020/11/10	18	67.23	127	66.57	66.50	-109	12,340	-0.88%	大賣/鉅額交易
2020/11/09	33	74.61	16	74.96	73.80	17	12,052	0.14%
2020/11/06	2	71.75	4	71.90	72.20	-2	11,754	-0.02%
2020/11/05	18	71.99	13	72.08	72.00	5	11,574	0.04%
2020/11/04	44	70.22	9	70.47	71.60	35	11,411	0.31%
2020/11/03	101	70.46	42	70.87	72.30	59	11,144	0.53%	大買/
2020/11/02	73	71.39	63	73.89	69.50	10	10,574	0.09%
2020/10/30	46	76.67	44	75.32	77.20	2	9,709	0.02%
2020/10/29	12	73.71	12.3	73.53	73.50	-0.3	9,101	0.00%
2020/10/28	4	71.50	4	72.18	73.50	0	8,789	0.00%
2020/10/27	25	69.64	28	70.49	69.50	-3	8,414	-0.04%
2020/10/26	3	66.13	4	67.75	66.70	-1	7,902	-0.01%
2020/10/23	2	62.60	6	62.97	63.10	-4	7,623	-0.05%
2020/10/22	22	62.02	17	62.74	61.10	5	7,535	0.07%
2020/10/21	16	62.22	20	62.81	63.30	-4	7,419	-0.05%
2020/10/20	10	61.49	5	61.50	62.20	5	7,146	0.07%
2020/10/19	6	60.00	6	59.62	59.20	0	6,782	0.00%
2020/10/16	2	58.45	3	58.93	57.90	-1	6,692	-0.01%
2020/10/15	5	58.30	2	57.90	58.50	3	6,630	0.05%
2020/10/14	9	57.66	7	57.44	59.00	2	6,491	0.03%
2020/10/13	1	54.80	3	55.53	55.40	-2	6,139	-0.03%
2020/10/12	2	54.80	1	53.30	53.30	1	5,882	0.02%
2020/10/08	0	0.00	1	54.20	53.80	-1	5,745	-0.02%
2020/10/07	1	53.60	4	52.50	53.60	-3	5,585	-0.05%
2020/10/06	4	50.70	1	50.70	51.00	3	5,486	0.05%
2020/10/05	1	52.50	5	51.60	51.30	-4	5,411	-0.07%
2020/09/29	6	49.73	0.4	50.70	50.90	5.7	4,924	0.11%
2020/09/28	0	0.00	2	48.85	49.60	-2	4,829	-0.04%
2020/09/25	1	47.65	2	47.78	47.10	-1	4,787	-0.02%
2020/09/24	1	47.90	0	0.00	47.65	1	4,763	0.02%
2020/09/23	1	48.35	1	48.80	48.65	0	4,740	0.00%
2020/09/22	1	48.10	1	48.55	48.90	0	4,711	0.00%
2020/09/21	2	48.78	2	49.28	48.65	0	4,698	0.00%
2020/09/18	0	0.00	12	48.95	49.10	-12	4,668	-0.26%
2020/09/17	3	48.47	3	48.75	48.30	0	4,584	0.00%
2020/09/16	2	48.83	13	48.61	48.20	-11	4,631	-0.24%
2020/09/15	1	48.30	2	49.85	49.70	-1	4,648	-0.02%
2020/09/14	15	50.16	2	48.98	48.20	13	4,821	0.27%
2020/09/11	1	48.10	1	50.60	47.75	0	5,079	0.00%
2020/09/10	0	0.00	1	50.50	51.10	-1	5,291	-0.02%
2020/09/09	1	51.50	0	0.00	51.50	1	5,278	0.02%
2020/09/08	3	50.57	20	49.63	51.10	-17	5,203	-0.33%
2020/09/03	11	47.66	12	47.89	47.80	-1	4,867	-0.02%
2020/09/02	7	48.54	1	47.30	47.00	6	4,807	0.12%
2020/08/31	12	47.39	0	0.00	46.95	12	4,517	0.27%
2020/08/26	11	43.60	10	45.25	45.25	1	4,169	0.02%
2020/08/25	11	41.48	29	41.89	42.90	-18	3,992	-0.45%
2020/08/24	16	42.15	25	42.43	42.05	-9	3,915	-0.23%
2020/08/21	27	39.33	3	39.22	40.05	24	3,685	0.65%
2020/08/17	0	0.00	19	38.66	38.20	-19	3,637	-0.52%
2020/08/14	17	38.08	0	0.00	38.15	17	3,636	0.47%
2020/08/13	0	0.00	1	37.85	37.90	-1	3,666	-0.03%
2020/08/04	1	37.10	1	37.50	37.10	0	4,341	0.00%
2020/08/03	0	0.00	2	35.80	35.70	-2	4,649	-0.04%
2020/07/29	2	34.25	0	0.00	34.25	2	5,101	0.04%
2020/07/23	0	0.00	2	36.70	36.70	-2	5,042	-0.04%
2020/07/21	2	36.10	0	0.00	36.00	2	5,023	0.04%
2020/07/17	0.1	35.20	1	35.10	35.20	-0.9	4,932	-0.02%
2020/07/15	0	0.00	1	37.05	36.40	-1	4,911	-0.02%
2020/07/14	0	0.00	4	37.56	37.50	-4	4,895	-0.08%
2020/07/09	3	39.28	0	0.00	39.20	3	4,725	0.06%
2020/07/08	1	39.20	1	39.05	39.25	0	4,666	0.00%
2020/07/07	7	38.95	5	38.83	38.70	2	4,632	0.04%
2020/07/06	1	39.95	4	39.86	40.00	-3	4,590	-0.07%
2020/07/03	5	40.00	0	0.00	39.75	5	4,601	0.11%
2020/07/01	5	39.90	6	39.43	39.80	-1	4,555	-0.02%
2020/06/30	1	38.45	3	39.32	38.90	-2	4,514	-0.04%
2020/06/29	2	39.63	0	0.00	39.25	2	4,485	0.04%
2020/06/24	1	39.65	1	39.50	39.55	0	4,480	0.00%
2020/06/23	1	40.50	3	40.17	39.90	-2	4,461	-0.04%
2020/06/22	4	41.11	1	41.90	40.90	3	4,380	0.07%
2020/06/19	15	42.25	18	41.07	41.45	-3	4,310	-0.07%
2020/06/18	8	42.09	11	43.15	43.15	-3	4,073	-0.07%
2020/06/17	11	39.45	15	39.32	39.25	-4	3,697	-0.11%
2020/06/16	2	37.30	2	38.00	37.30	0	3,333	0.00%
2020/06/15	0	0.00	2	36.80	36.65	-2	3,220	-0.06%
2020/06/12	0	0.00	1	35.20	35.30	-1	3,158	-0.03%
2020/06/11	1	36.25	0	0.00	35.65	1	3,141	0.03%
2020/06/10	2	35.70	0	0.00	35.35	2	3,109	0.06%
2020/06/05	1	37.00	1.1	36.90	36.90	-0.1	3,095	0.00%
2020/06/03	0	0.00	2	36.78	36.50	-2	3,107	-0.06%
2020/06/02	0	0.00	3	36.30	36.10	-3	3,052	-0.10%
2020/05/29	0	0.00	2	37.40	37.40	-2	2,963	-0.07%
2020/05/27	5	35.37	0	0.00	35.45	5	2,891	0.17%
2020/05/26	1	35.45	1	35.55	35.35	0	2,866	0.00%
2020/05/25	0	0.00	5	36.50	36.35	-5	2,789	-0.18%
2020/05/22	4	35.15	0	0.00	35.00	4	2,742	0.15%
2020/05/20	5	35.50	0	0.00	35.15	5	2,679	0.19%
2020/05/19	3	36.00	2	35.90	35.70	1	2,647	0.04%
2020/05/18	3	37.12	3	37.60	36.80	0	2,587	0.00%
2020/05/15	4	36.93	8	36.30	36.50	-4	2,529	-0.16%
2020/05/14	13	37.41	10	38.35	36.30	3	2,462	0.12%
2020/05/13	1	40.40	24	40.27	38.90	-23	2,327	-0.99%
2020/05/11	12	37.64	40	38.07	37.75	-28	1,962	-1.43%
2020/05/08	1	40.55	13	39.91	38.15	-12	1,807	-0.66%
2020/05/07	13	35.65	13	35.79	36.90	0	1,467	0.00%
2020/05/06	7	35.19	10	35.27	33.55	-3	1,249	-0.24%
2020/05/05	1	31.95	0	0.00	32.10	1	1,048	0.10%
2020/04/27	3	29.17	0	0.00	29.20	3	1,108	0.27%
2020/04/23	0	0.00	2	28.85	28.85	-2	1,094	-0.18%
2020/04/20	1	28.95	0	0.00	29.20	1	1,068	0.09%
2020/04/16	0	0.00	1	28.70	28.75	-1	1,045	-0.10%
2020/04/15	0	0.00	1	28.90	28.90	-1	1,040	-0.10%
2020/04/14	4	28.88	0	0.00	28.85	4	1,042	0.38%
2020/04/13	1	28.75	0	0.00	28.80	1	1,035	0.10%
2020/04/10	2	28.20	1	28.10	28.25	1	1,029	0.10%
2020/04/09	0	0.00	2	28.53	28.25	-2	1,023	-0.20%
2020/04/08	5	28.88	0	0.00	29.00	5	1,005	0.50%
2020/03/31	0	0.00	1	26.80	26.85	-1	928	-0.11%
2020/03/27	1	25.60	4	25.75	25.60	-3	887	-0.34%
2020/03/26	2	24.98	1	25.25	25.20	1	871	0.11%
2020/03/25	2	24.95	0	0.00	25.40	2	863	0.23%
2020/03/24	2	24.13	0	0.00	24.15	2	864	0.23%
2020/03/20	0	0.00	1	23.80	23.70	-1	865	-0.12%
2020/03/19	2	23.33	0	0.00	23.00	2	856	0.23%
2020/03/18	0	0.00	1	24.55	24.55	-1	836	-0.12%
2020/03/17	3	24.47	0	0.00	24.40	3	829	0.36%
2020/03/13	4	24.76	0	0.00	24.85	4	799	0.50%
2020/03/12	4	27.15	0	0.00	26.65	4	750	0.53%
2020/02/27	0	0.00	1	30.10	30.00	-1	613	-0.16%
2020/02/25	1	30.30	0	0.00	30.40	1	605	0.17%
2020/02/24	0	0.00	1	30.55	30.30	-1	597	-0.17%
2020/02/17	1	29.65	1	29.80	29.75	0	589	0.00%
2020/02/13	0	0.00	1	29.70	29.70	-1	600	-0.17%
2020/02/11	1	29.50	0	0.00	29.50	1	608	0.16%
2020/02/10	1	29.80	1	29.50	29.50	0	617	0.00%
2020/02/05	0	0.00	10	29.70	29.70	-10	608	-1.64%
2020/02/04	3	29.62	3	29.60	29.85	0	603	0.00%
2020/02/03	3	29.85	1	29.60	29.50	2	593	0.34%
2020/01/31	1	30.65	1	30.45	30.30	0	554	0.00%
2020/01/30	13	31.47	0	0.00	31.45	13	530	2.45%
2020/01/20	0	0.00	1	30.00	30.05	-1	447	-0.22%
2020/01/15	1	30.35	0	0.00	30.20	1	449	0.22%
2019/12/19	13	29.38	0	0.00	29.30	13	488	2.66%
2019/12/18	10	29.40	0	0.00	29.50	10	475	2.10%
2019/12/12	0	0.00	1	29.50	29.65	-1	476	-0.21%
2019/12/09	1	29.60	0	0.00	29.50	1	500	0.20%
2019/12/06	0	0.00	1	29.25	29.25	-1	504	-0.20%
2019/12/05	1	29.45	0	0.00	29.25	1	507	0.20%
2019/11/26	1	30.00	0	0.00	29.95	1	506	0.20%
2019/11/25	0	0.00	2	29.85	29.85	-2	507	-0.39%
2019/11/21	1	30.00	0	0.00	29.75	1	507	0.20%
2019/11/19	0	0.00	2	29.78	29.75	-2	507	-0.39%
2019/11/18	2	29.63	0	0.00	29.65	2	506	0.39%
2019/11/15	1	29.50	1	29.20	29.40	0	505	0.00%
2019/11/13	1	30.20	0	0.00	29.95	1	484	0.21%
2019/11/12	0	0.00	2	30.15	30.20	-2	476	-0.42%
2019/11/11	1	30.55	0	0.00	30.50	1	466	0.21%
2019/11/05	0	0.00	1	32.15	31.95	-1	466	-0.21%
2019/11/04	3	31.75	0	0.00	31.85	3	464	0.65%
2019/10/29	0	0.00	1	31.55	31.55	-1	485	-0.21%
2019/10/24	1	32.10	0	0.00	32.45	1	492	0.20%
2019/10/21	2	32.45	0	0.00	32.30	2	495	0.40%
2019/10/18	0	0.00	1	32.60	32.40	-1	495	-0.20%
2019/10/04	1	31.30	0	0.00	31.25	1	468	0.21%
2019/10/03	0	0.00	1	31.40	31.25	-1	486	-0.21%
2019/10/01	2	31.50	0	0.00	31.60	2	510	0.39%
2019/09/27	1	31.35	0	0.00	31.30	1	514	0.19%
2019/09/24	1	32.00	0	0.00	32.00	1	518	0.19%
2019/09/20	0	0.00	1	32.30	32.55	-1	524	-0.19%
2019/09/18	2	32.28	0	0.00	32.10	2	531	0.38%
2019/09/17	1	31.60	0	0.00	31.90	1	531	0.19%
2019/09/11	2	31.45	0	0.00	31.20	2	579	0.35%
2019/08/29	0	0.00	2	32.70	32.80	-2	676	-0.30%
2019/08/23	0	0.00	1	31.90	31.80	-1	721	-0.14%
2019/08/14	2	31.15	0	0.00	31.15	2	765	0.26%
2019/08/08	0	0.00	1	31.40	31.30	-1	790	-0.13%
2019/08/07	1	33.40	1	33.70	33.35	0	817	0.00%
2019/08/06	1	33.15	0	0.00	33.50	1	829	0.12%
2019/08/02	1	33.80	0	0.00	33.70	1	849	0.12%
2019/07/04	0	0.00	1	36.50	36.50	-1	965	-0.10%
2019/07/02	0	0.00	0.1	36.15	36.35	-0.1	1,008	-0.01%
2019/06/21	0	0.00	1	36.65	36.75	-1	1,029	-0.10%
2019/06/03	0	0.00	1	36.30	36.30	-1	1,424	-0.07%
2019/05/27	1	35.40	1	35.60	35.60	0	1,470	0.00%
2019/05/21	0	0.00	3	34.95	34.95	-3	1,509	-0.20%
2019/05/16	0	0.00	1	34.85	35.15	-1	1,552	-0.06%
2019/05/13	1	33.70	0	0.00	33.80	1	1,513	0.07%
2019/05/06	1	33.00	0	0.00	33.00	1	1,487	0.07%
2019/05/02	0	0.00	1	33.45	34.00	-1	1,459	-0.07%
2019/04/29	1	32.15	0	0.00	32.10	1	1,404	0.07%
2019/04/25	0	0.00	1	32.55	32.60	-1	1,401	-0.07%
2019/04/23	1	32.15	0	0.00	32.25	1	1,400	0.07%
2019/04/22	3	32.23	1	32.40	32.35	2	1,405	0.14%
2019/04/15	2	31.23	2	31.60	31.65	0	1,410	0.00%
2019/04/10	0	0.00	2	32.45	32.70	-2	1,380	-0.14%
2019/04/09	2	32.13	0	0.00	32.10	2	1,351	0.15%
2019/04/08	1	32.60	0	0.00	32.60	1	1,337	0.07%
2019/04/03	1	33.50	0	0.00	33.40	1	1,306	0.08%
2019/03/29	1	33.05	0	0.00	33.05	1	1,275	0.08%
2019/03/27	1	34.00	1	33.95	33.85	0	1,260	0.00%
2019/03/26	1	34.50	1	34.40	33.90	0	1,251	0.00%
2019/03/25	1	33.70	0	0.00	34.10	1	1,252	0.08%
2019/03/21	0	0.00	1	34.70	34.60	-1	1,225	-0.08%
2019/03/20	1	34.40	1.1	34.49	34.50	-0.1	1,217	-0.01%
2019/03/19	0	0.00	1	34.35	33.95	-1	1,189	-0.08%
2019/03/18	1	36.30	0	0.00	36.50	1	1,086	0.09%
2019/03/15	0	0.00	2	36.60	35.95	-2	1,048	-0.19%
2019/03/14	2	37.03	0	0.00	37.15	2	867	0.23%
2019/03/13	0	0.00	2	35.78	36.35	-2	842	-0.24%
2019/03/12	1	34.80	0	0.00	35.20	1	797	0.13%
2019/03/11	1	34.25	1	34.90	34.50	0	775	0.00%
2019/03/08	1	33.85	0	0.00	34.20	1	735	0.14%
2019/03/07	0	0.00	2	33.73	33.90	-2	718	-0.28%
2019/03/05	1	33.40	0	0.00	33.15	1	687	0.15%
2019/03/04	0	0.00	3	32.62	33.10	-3	671	-0.45%
2019/02/27	0	0.00	3	32.02	32.00	-3	640	-0.47%
2019/02/22	0	0.00	1	32.55	32.60	-1	623	-0.16%
2019/02/21	1	32.20	0	0.00	32.45	1	606	0.16%
2019/02/20	0	0.00	2.6	31.87	32.10	-2.6	587	-0.45%
2019/02/19	1	30.90	1	31.40	31.50	0	563	0.00%
2019/02/18	2	30.88	2	30.75	30.80	0	539	0.00%
2019/02/15	1	30.50	0	0.00	30.35	1	501	0.20%
2019/02/14	4	30.18	0	0.00	30.40	4	493	0.81%
2019/02/13	1	30.00	1	30.00	30.10	0	480	0.00%
2019/02/12	2	29.95	0	0.00	30.00	2	481	0.42%
2019/01/28	1	29.25	0	0.00	29.40	1	480	0.21%
2019/01/10	1	29.30	0	0.00	29.10	1	547	0.18%
2018/11/05	1	29.45	1	29.70	29.60	0	1,108	0.00%
2018/11/02	0	0.00	1	29.50	29.65	-1	1,130	-0.09%
2018/11/01	1	28.95	0	0.00	29.35	1	1,187	0.08%
2018/10/31	0	0.00	1	29.00	28.85	-1	1,192	-0.08%
2018/10/26	0	0.00	54	29.15	28.70	-54	1,213	-4.45%
2018/10/25	1	29.05	5	29.00	29.00	-4	1,215	-0.33%
2018/10/18	0	0.00	1	28.85	28.80	-1	1,259	-0.08%
2018/10/17	1	29.30	0	0.00	29.00	1	1,296	0.08%
2018/10/11	0	0.00	3	28.38	28.75	-3	1,324	-0.23%
2018/10/09	2	29.95	0	0.00	29.30	2	1,310	0.15%
2018/10/08	1	29.80	0	0.00	30.40	1	1,334	0.07%
2018/10/03	0	0.00	0.3	29.60	29.50	-0.3	1,303	-0.02%
2018/09/28	2	29.45	0	0.00	29.35	2	1,336	0.15%
2018/09/25	1	31.00	0	31.00	31.00	1	1,295	0.08%
2018/09/21	0	0.00	2	31.25	31.30	-2	1,304	-0.15%
2018/09/12	0	0.00	5	31.60	31.70	-5	1,312	-0.38%
2018/09/10	1	29.80	3	29.78	30.15	-2	1,309	-0.15%
2018/09/07	3.9	30.78	2	31.10	30.55	1.9	1,303	0.15%
2018/08/21	1	31.90	0	0.00	31.95	1	1,303	0.08%
2018/08/15	0	0.00	5	32.10	32.20	-5	1,339	-0.37%
2018/08/09	5	31.15	0	0.00	31.10	5	1,238	0.40%
2018/08/08	2	30.75	0	0.00	31.45	2	1,219	0.16%
2018/08/07	0	0.00	1	29.75	29.85	-1	1,160	-0.09%
2018/08/06	0	0.00	0.2	29.25	29.40	-0.2	1,150	-0.02%
2018/07/25	0	0.00	2	28.05	28.75	-2	1,083	-0.18%
2018/07/24	2	30.10	3	30.05	30.10	-1	1,043	-0.10%
2018/07/23	0	0.00	0.2	29.80	29.95	-0.2	1,000	-0.02%
2018/07/16	0	0.00	0.2	29.80	29.90	-0.2	930	-0.03%
2018/07/13	0	0.00	1	29.10	29.05	-1	895	-0.11%
2018/06/25	1	28.50	0	0.00	28.75	1	899	0.11%
2018/06/21	0	0.00	2	29.18	28.90	-2	888	-0.23%
2018/06/12	0	0.00	1	28.50	28.80	-1	818	-0.12%
2018/06/11	0	0.00	2	27.95	28.20	-2	789	-0.25%
2018/06/08	0	0.00	1	27.65	27.75	-1	775	-0.13%
2018/06/07	0	0.00	3	27.68	27.55	-3	762	-0.39%
2018/06/06	0	0.00	1	27.50	27.60	-1	747	-0.13%
2018/05/29	0.3	26.50	0	0.00	26.75	0.3	672	0.04%
2018/05/28	0	0.00	1	27.00	27.00	-1	666	-0.15%
2018/05/25	4	26.90	2	26.90	26.90	2	656	0.30%
2018/05/24	0	0.00	7	26.61	26.70	-7	629	-1.11%
2018/05/23	0	0.00	1	26.00	26.10	-1	594	-0.17%
2018/05/17	57	25.15	0	0.00	25.30	57	556	10.24%
2018/04/13	0	0.00	1	25.20	25.20	-1	528	-0.19%
2018/04/03	1	24.05	0	0.00	24.30	1	467	0.21%
2018/03/31	0	0.00	1	24.35	24.25	-1	463	-0.22%
2018/03/30	0	0.00	1	23.80	24.00	-1	450	-0.22%
2018/03/29	1	23.50	0	0.00	23.50	1	440	0.23%
2018/03/20	1	23.60	0	0.00	23.55	1	444	0.23%
2018/03/19	0	0.00	1	23.80	23.55	-1	449	-0.22%
2018/03/16	0	0.00	0.3	23.55	23.50	-0.3	449	-0.06%
2018/03/14	1	23.20	0	0.00	23.10	1	438	0.23%
2018/03/07	0	0.00	4	22.30	22.30	-4	465	-0.86%
2018/02/22	0	0.00	2	22.60	22.60	-2	561	-0.36%
2018/02/21	1	22.60	0	0.00	22.65	1	583	0.17%
2018/01/26	3	23.35	0	0.00	23.40	3	668	0.45%
2018/01/17	1	23.75	2	23.63	23.70	-1	654	-0.15%
2018/01/11	0	0.00	2	23.28	23.30	-2	658	-0.30%
2018/01/09	0	0.00	0.2	23.30	23.30	-0.2	656	-0.03%
2018/01/08	0	0.00	2	23.50	23.40	-2	659	-0.30%
2018/01/03	0	0.00	0	23.50	23.60	0	654	-0.01%