南帝 (2108)-群益金鼎-瑞豐券商分點個股進出

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－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/03	0	0.00	0.1	34.20	33.95	-0.1	386	-0.01%
2024/04/29	0	0.00	0.1	33.90	34.20	-0.1	338	-0.02%
2024/04/25	0	0.00	2	33.35	33.40	-2	325	-0.61%
2024/04/23	0	0.00	0.1	33.45	33.75	-0.1	326	-0.04%
2024/04/19	2.1	33.09	1	33.10	32.50	1.1	327	0.34%
2024/04/18	0	33.00	0	0.00	33.10	0	322	0.01%
2024/04/15	1	33.50	0	0.00	33.20	1	321	0.31%
2024/04/12	1	33.55	0	0.00	33.60	1	324	0.31%
2024/03/27	0	0.00	3	33.85	34.20	-3	313	-0.96%
2024/03/26	5	34.00	0	0.00	33.90	5	316	1.58%
2024/03/25	0.1	33.85	0	0.00	33.95	0.1	313	0.03%
2024/03/22	0.1	34.05	0	0.00	34.05	0.1	313	0.03%
2024/03/20	0	0.00	0.1	33.45	33.45	-0.1	315	-0.03%
2024/03/18	2.1	33.47	6	33.60	33.60	-4	317	-1.24%
2024/03/15	5	33.70	1	33.65	33.50	4	325	1.23%
2024/03/14	2	33.93	0	0.00	33.90	2	321	0.62%
2024/03/08	1	34.15	0	0.00	34.05	1	339	0.29%
2024/03/07	0	0.00	0.1	34.80	34.80	-0.1	351	-0.03%
2024/02/29	1	35.30	4	35.35	35.35	-3	407	-0.74%
2024/02/26	0	0.00	2	35.75	35.65	-2	400	-0.50%
2024/01/30	0	0.00	0.1	36.40	36.15	-0.1	407	-0.02%
2024/01/16	0.2	36.05	0	0.00	35.90	0.2	423	0.05%
2024/01/10	1	36.65	0	0.00	36.60	1	458	0.22%
2024/01/02	1	37.50	0	0.00	37.50	1	512	0.20%
2023/12/29	2	37.45	0	0.00	37.60	2	512	0.39%
2023/12/14	5	37.25	0	0.00	37.00	5	491	1.02%
2023/12/11	0	0.00	5	37.30	37.20	-5	478	-1.04%
2023/12/04	0	0.00	1	39.15	39.00	-1	447	-0.22%
2023/11/30	0	0.00	1	38.10	38.20	-1	416	-0.24%
2023/11/28	1	37.65	0	0.00	37.75	1	411	0.24%
2023/11/27	1	38.10	0	0.00	38.00	1	398	0.25%
2023/11/17	1	35.35	2	35.25	35.40	-1	345	-0.29%
2023/11/16	2	35.45	0	0.00	35.30	2	345	0.58%
2023/11/06	0.1	34.80	0	0.00	34.75	0.1	347	0.01%
2023/11/03	0.1	34.75	0	0.00	34.80	0.1	344	0.01%
2023/11/02	0.1	34.70	0	0.00	34.60	0.1	345	0.03%
2023/10/31	1	34.85	0	0.00	34.40	1	348	0.29%
2023/10/19	0.1	35.60	0	0.00	35.40	0.1	353	0.02%
2023/10/17	1	38.75	0	0.00	37.85	1	326	0.31%
2023/10/11	0	0.00	1	37.60	38.20	-1	304	-0.33%
2023/10/02	5	36.15	0	0.00	36.50	5	294	1.70%
2023/09/18	0.1	37.10	0	0.00	37.00	0.1	324	0.03%
2023/09/14	0	0.00	1	36.80	36.70	-1	337	-0.30%
2023/09/08	0	0.00	3	36.80	36.65	-3	414	-0.72%
2023/09/07	0	0.00	2	36.40	36.40	-2	434	-0.46%
2023/09/05	0	0.00	5	36.90	36.80	-5	439	-1.14%
2023/09/04	0	0.00	2	36.95	37.10	-2	444	-0.45%
2023/09/01	0	0.00	3	36.95	36.80	-3	458	-0.65%
2023/08/25	0.4	36.26	0	0.00	36.05	0.4	498	0.08%
2023/08/15	0	0.00	0.1	35.40	35.30	-0.1	551	-0.02%
2023/08/10	0	0.00	0.4	36.16	35.95	-0.4	558	-0.07%
2023/08/02	1	37.00	1	37.30	36.35	0	563	0.00%
2023/07/28	1	36.85	0	0.00	36.80	1	551	0.18%
2023/07/24	0	0.00	5	36.10	35.85	-5	557	-0.90%
2023/07/19	1	35.60	0	0.00	35.35	1	576	0.17%
2023/07/13	5	35.70	0	0.00	35.70	5	580	0.86%
2023/07/12	5.2	36.39	0	0.00	36.00	5.2	577	0.90%
2023/07/07	1	36.55	0	0.00	36.55	1	604	0.17%
2023/07/06	1	37.00	0	0.00	37.15	1	608	0.16%
2023/07/05	0	0.00	1	37.25	37.45	-1	617	-0.16%
2023/07/03	1	37.55	0	0.00	37.50	1	623	0.16%
2023/06/30	0.2	37.65	0	0.00	37.45	0.2	631	0.02%
2023/06/21	0.1	38.60	0	0.00	38.35	0.1	725	0.01%
2023/06/06	5	38.75	0	0.00	38.70	5	998	0.50%
2023/05/31	2.3	37.65	0	0.00	37.60	2.3	1,042	0.22%
2023/05/30	0	0.00	5	37.75	37.80	-5	1,039	-0.48%
2023/05/05	0	0.00	3	39.35	39.35	-3	1,200	-0.25%
2023/04/25	0.2	38.95	0	0.00	37.85	0.2	1,280	0.02%
2023/04/12	0	0.00	5	39.10	39.40	-5	1,290	-0.39%
2023/04/11	10	39.05	0	0.00	38.80	10	1,289	0.78%
2023/03/31	0.2	40.05	0	0.00	40.00	0.2	1,281	0.02%
2023/03/27	0.3	42.85	0	0.00	42.55	0.3	1,361	0.02%
2023/03/24	5	41.90	1	41.95	42.20	4	1,346	0.30%
2023/03/23	0	0.00	1	41.35	41.30	-1	1,340	-0.07%
2023/03/22	0	0.00	1	41.85	41.85	-1	1,330	-0.08%
2023/03/21	0	0.00	2	42.80	41.90	-2	1,324	-0.15%
2023/03/20	2	43.20	0	0.00	42.65	2	1,309	0.15%
2023/03/15	4	46.00	0	0.00	45.25	4	1,216	0.33%
2023/03/14	1	47.15	0	0.00	46.55	1	1,184	0.08%
2023/03/10	0	0.00	5	43.50	43.65	-5	1,035	-0.48%
2023/03/07	5	43.00	0	0.00	43.45	5	998	0.50%
2023/03/03	0	42.75	0	0.00	42.35	0	1,045	0.00%
2023/03/02	0.1	42.40	0	0.00	42.95	0.1	1,049	0.00%
2023/02/24	0	0.00	5	42.70	43.30	-5	1,016	-0.49%
2023/02/21	0	0.00	3	42.20	42.65	-3	1,006	-0.30%
2023/02/17	5	41.25	4	41.53	41.85	1	1,000	0.10%
2023/02/16	0	0.00	1	41.00	40.90	-1	1,003	-0.10%
2023/02/15	0	0.00	3	40.90	40.60	-3	1,011	-0.30%
2023/02/08	0	0.00	4	41.20	41.95	-4	989	-0.40%
2023/02/06	0	0.00	5	39.90	39.90	-5	957	-0.52%
2023/02/02	0	0.00	6	41.05	41.05	-6	932	-0.64%
2023/01/30	0	0.00	5	39.40	39.40	-5	884	-0.57%
2023/01/10	0	0.00	2	39.00	38.95	-2	941	-0.21%
2023/01/09	5	39.30	10	39.30	39.25	-5	942	-0.53%
2023/01/06	0	0.00	10	39.30	39.30	-10	941	-1.06%
2023/01/04	0	37.65	0	0.00	37.55	0	909	0.00%
2022/12/26	0	0.00	3	38.53	38.95	-3	944	-0.32%
2022/12/20	5	39.55	2	39.50	38.85	3	964	0.31%
2022/12/19	22	40.02	0	0.00	39.80	22	948	2.32%
2022/12/07	5.1	37.00	0	0.00	36.95	5.1	947	0.54%
2022/12/06	1	37.70	0	0.00	37.55	1	941	0.11%
2022/12/01	0	0.00	1	38.60	38.70	-1	934	-0.11%
2022/11/30	0	0.00	5	38.30	38.75	-5	942	-0.53%
2022/11/28	0	0.00	1	38.45	37.65	-1	930	-0.11%
2022/11/23	0	0.00	2	36.55	36.40	-2	892	-0.22%
2022/11/18	4	36.86	0	0.00	36.75	4	909	0.44%
2022/11/17	2	36.60	0	0.00	36.60	2	898	0.22%
2022/11/16	2	36.15	73	35.84	36.25	-71	894	-7.93%
2022/11/15	1	35.95	2	36.10	36.20	-1	890	-0.11%
2022/11/02	5	34.60	0	0.00	34.60	5	888	0.56%
2022/11/01	0	0.00	1	34.15	34.20	-1	891	-0.11%
2022/10/21	0	0.00	5	35.80	35.15	-5	922	-0.54%
2022/10/14	0	0.00	3	34.42	34.40	-3	924	-0.32%
2022/10/11	6	35.18	0	0.00	35.05	6	929	0.65%
2022/10/07	1	37.30	0	0.00	37.30	1	930	0.11%
2022/10/06	0	0.00	4	37.20	37.80	-4	956	-0.42%
2022/10/04	0	0.00	7	37.49	37.40	-7	976	-0.72%
2022/09/28	6	34.55	0	0.00	33.55	6	956	0.63%
2022/09/23	0	0.00	4	38.20	37.60	-4	939	-0.43%
2022/09/20	2	40.10	0	0.00	40.05	2	918	0.22%
2022/09/13	0	0.00	2	42.80	41.95	-2	916	-0.22%
2022/09/06	5	40.80	0	0.00	40.40	5	960	0.52%
2022/08/31	0	0.00	2	42.25	42.80	-2	954	-0.21%
2022/08/30	2	41.55	0	0.00	41.55	2	951	0.21%
2022/08/29	0	41.45	0	0.00	41.60	0	951	0.00%
2022/08/04	0.1	40.45	0	0.00	40.20	0.1	1,113	0.00%
2022/07/27	0	0.00	1	42.60	42.00	-1	1,244	-0.08%
2022/07/25	1	42.25	0	0.00	42.40	1	1,237	0.08%
2022/07/22	2	42.75	0	0.00	42.25	2	1,253	0.16%
2022/07/20	3	42.03	0	0.00	42.15	3	1,325	0.23%
2022/07/15	0	0.00	5	39.95	40.15	-5	1,463	-0.34%
2022/07/13	5	39.55	0	0.00	39.55	5	1,604	0.31%
2022/07/08	0	0.00	2	42.73	42.90	-2	1,679	-0.12%
2022/06/28	0	45.70	0	0.00	45.55	0	1,974	0.00%
2022/06/27	2	46.03	0	0.00	46.20	2	2,000	0.10%
2022/06/23	5	43.55	0	0.00	43.60	5	2,145	0.23%
2022/06/22	0	0.00	24	44.03	43.50	-24	2,217	-1.08%
2022/06/14	5	48.60	0	0.00	48.80	5	2,883	0.17%
2022/06/10	0	0.00	5	52.00	51.60	-5	2,950	-0.17%
2022/06/06	0	0.00	1	51.50	52.00	-1	3,347	-0.03%
2022/06/01	1	52.20	2	52.00	52.00	-1	3,422	-0.03%
2022/05/31	2	51.30	1	51.10	51.50	1	3,412	0.03%
2022/05/30	10	50.80	0	0.00	50.90	10	3,390	0.29%
2022/05/27	5	50.00	1	50.10	50.00	4	3,389	0.12%
2022/05/23	0	0.00	1	50.20	50.10	-1	3,480	-0.03%
2022/05/20	0	0.00	1	50.10	50.20	-1	3,492	-0.03%
2022/05/19	3	48.75	1	48.30	49.20	2	3,479	0.06%
2022/05/18	17	49.98	0	0.00	49.80	17	3,470	0.49%
2022/05/16	0	0.00	1	48.60	48.00	-1	3,462	-0.03%
2022/05/11	0	49.50	0	0.00	49.00	0	3,549	0.00%
2022/05/10	2	50.15	2	49.00	50.30	0	3,539	0.00%
2022/05/09	9	52.21	0	0.00	49.95	9	3,519	0.26%
2022/05/05	1	55.10	0	0.00	55.20	1	3,477	0.03%
2022/05/03	1	54.70	0	0.00	54.80	1	3,489	0.03%
2022/04/28	1	53.20	1	53.30	53.40	0	3,566	0.00%
2022/04/26	2	53.15	1	53.50	53.90	1	3,545	0.03%
2022/04/25	11	53.46	1	54.00	53.40	10	3,501	0.29%
2022/04/22	11	55.79	0	0.00	55.30	11	3,454	0.32%
2022/04/21	0	0.00	1	56.50	55.80	-1	3,438	-0.03%
2022/04/20	26	57.30	5	56.90	57.80	21	3,411	0.62%
2022/04/19	1	55.00	1	55.80	55.50	0	3,283	0.00%
2022/04/18	0	0.00	14	54.60	54.10	-14	3,316	-0.42%
2022/04/15	5	55.90	0	0.00	55.20	5	3,515	0.14%
2022/04/14	1	57.50	0	0.00	57.10	1	3,527	0.03%
2022/04/13	0	57.70	0	0.00	57.30	0	3,544	0.00%
2022/04/12	1	57.90	11	58.04	58.10	-10	3,522	-0.28%
2022/04/11	10	57.40	10	56.90	56.50	0	3,466	0.00%
2022/04/08	6	59.67	2	59.30	59.30	4	3,414	0.12%
2022/04/07	13	60.52	42	60.21	59.80	-29	3,422	-0.85%
2022/04/06	3	62.93	2	63.30	62.90	1	3,361	0.03%
2022/04/01	2	64.30	0	0.00	64.30	2	3,324	0.06%
2022/03/31	2	65.20	4	65.40	65.50	-2	3,315	-0.06%
2022/03/30	4	65.70	5	65.56	65.70	-1	3,346	-0.03%
2022/03/29	4	65.68	2	65.35	65.30	2	3,372	0.06%
2022/03/28	0	0.00	6	66.65	65.50	-6	3,439	-0.17%
2022/03/25	6	64.75	1	64.00	63.80	5	3,482	0.14%
2022/03/24	5	64.88	3	64.73	64.80	2	3,480	0.06%
2022/03/23	13	72.69	1	72.90	72.70	12	3,406	0.35%
2022/03/22	21	72.67	0	0.00	72.30	21	3,308	0.63%
2022/03/21	3	77.27	2	76.60	75.00	1	3,213	0.03%
2022/03/18	4.1	76.71	1	76.80	78.50	3.1	3,128	0.10%
2022/03/17	2	79.50	1	79.80	79.50	1	3,011	0.03%
2022/03/16	2	80.11	3	79.93	79.10	-1	3,019	-0.03%
2022/03/15	0	81.40	2	81.25	81.40	-2	3,011	-0.07%
2022/03/14	3	81.40	3	81.17	81.70	0	3,016	0.00%
2022/03/11	9	81.39	35	81.38	81.80	-26	3,058	-0.85%
2022/03/10	27	81.18	62	80.92	81.30	-35	2,998	-1.17%
2022/03/09	1	72.60	10	75.00	76.50	-9	2,833	-0.32%
2022/03/08	15	70.03	11	70.14	69.60	4	2,792	0.14%
2022/03/07	1	68.90	3	69.10	69.70	-2	2,820	-0.07%
2022/03/04	1	73.80	0	0.00	73.10	1	2,910	0.03%
2022/03/03	0	0.00	25	74.50	74.50	-25	3,253	-0.77%
2022/03/02	6	74.20	1	74.40	74.20	5	3,492	0.14%
2022/03/01	11	73.20	17	74.79	75.10	-6	3,518	-0.17%
2022/02/25	1	74.30	17	74.50	74.30	-16	3,593	-0.45%
2022/02/24	5	77.80	0	0.00	76.30	5	3,671	0.14%
2022/02/22	1	79.30	1	79.20	79.00	0	3,685	0.00%
2022/02/18	0	80.10	5	79.90	80.50	-5	3,708	-0.13%
2022/02/16	1	80.60	0	0.00	80.90	1	3,723	0.03%
2022/02/11	7	81.41	5	81.40	81.20	2	3,737	0.05%
2022/02/09	10	86.00	1	86.20	85.50	9	3,711	0.24%
2022/02/08	0	0.00	1	85.10	85.40	-1	3,757	-0.03%
2022/02/07	2	84.10	1	83.90	84.30	1	3,747	0.03%
2022/01/26	0	0.00	5	83.80	83.70	-5	3,758	-0.13%
2022/01/24	6	85.22	6	85.70	85.20	0	3,758	0.00%
2022/01/19	0	0.00	10	84.20	84.30	-10	3,708	-0.27%
2022/01/18	5	85.10	0.7	84.90	84.90	4.3	3,712	0.12%
2022/01/17	0	85.70	0	0.00	85.60	0	3,718	0.00%
2022/01/13	3	85.30	0	0.00	85.60	3	3,747	0.08%
2022/01/12	0	0.00	0.6	84.00	84.00	-0.6	3,747	-0.02%
2022/01/11	5	85.32	0	0.00	84.20	5	3,743	0.13%
2022/01/10	31	87.59	7	90.54	87.10	24	3,709	0.65%
2022/01/07	0	0.00	3	85.80	86.00	-3	3,479	-0.09%
2022/01/06	0.5	85.90	1	86.20	84.80	-0.6	3,467	-0.02%
2022/01/03	0	0.00	1	84.30	85.00	-1	3,513	-0.03%
2021/12/30	1	85.70	2	86.40	85.20	-1	3,532	-0.03%
2021/12/29	1	84.70	0	0.00	85.10	1	3,531	0.03%
2021/12/27	3	84.17	0	0.00	84.20	3	3,612	0.08%
2021/12/24	6	84.82	1	84.70	84.60	5	3,643	0.14%
2021/12/22	0	0.00	6	88.27	86.80	-6	3,617	-0.17%
2021/12/21	8	87.58	11	88.11	87.20	-3	3,538	-0.08%
2021/12/20	0	0.00	10	85.55	85.60	-10	3,443	-0.29%
2021/12/17	10	84.00	15	84.85	83.90	-5	3,510	-0.14%
2021/12/16	0	0.00	16	82.79	83.40	-16	3,499	-0.46%
2021/12/15	0	0.00	1	80.20	81.00	-1	3,545	-0.03%
2021/12/14	5	79.90	0	0.00	78.80	5	3,520	0.14%
2021/12/13	2	79.90	0	0.00	79.70	2	3,511	0.06%
2021/12/10	1	80.80	0	0.00	80.60	1	3,498	0.03%
2021/12/09	9	79.64	1	79.60	79.70	8	3,475	0.23%
2021/12/08	2	80.35	1	80.30	80.30	1	3,478	0.03%
2021/12/07	9	81.49	21	83.21	81.50	-12	3,454	-0.35%
2021/12/06	3	84.20	0	0.00	84.20	3	3,391	0.09%
2021/12/03	2	85.50	0	0.00	84.50	2	3,440	0.06%
2021/12/02	10	85.69	0	0.00	85.20	10	3,434	0.29%
2021/12/01	11	86.28	1	86.10	85.10	10	3,427	0.29%
2021/11/30	10	85.71	10	85.70	84.80	0	3,371	0.00%
2021/11/29	8	91.93	31	92.64	89.50	-23	3,261	-0.71%
2021/11/26	5	89.36	14	88.24	88.70	-9	2,925	-0.31%
2021/11/25	1	83.60	1	84.20	83.60	0	2,708	0.00%
2021/11/24	2	82.95	0	0.00	83.80	2	2,700	0.07%
2021/11/23	8	85.10	3	86.03	85.60	5	2,617	0.19%
2021/11/22	0	0.00	5	82.02	82.10	-5	2,505	-0.20%
2021/11/19	12	81.10	0	0.00	80.40	12	2,488	0.48%
2021/11/18	1	79.70	2	81.60	82.00	-1	2,475	-0.04%
2021/11/15	8	79.90	1	79.70	79.50	7	2,498	0.28%
2021/11/12	3	80.40	0	0.00	80.30	3	2,532	0.12%
2021/11/11	2	80.75	2	81.25	80.50	0	2,575	0.00%
2021/11/10	1	81.00	0	0.00	80.70	1	2,621	0.04%
2021/11/09	4	79.23	3	80.07	80.00	1	2,654	0.04%
2021/11/08	0	0.00	10	81.36	81.60	-10	2,696	-0.37%
2021/11/05	9	78.98	1	78.70	78.80	8	2,723	0.29%
2021/11/04	1	82.00	0	0.00	81.50	1	2,715	0.04%
2021/11/02	5	81.86	8	81.60	81.60	-3	2,753	-0.11%
2021/11/01	3	81.13	0	0.00	82.30	3	2,753	0.11%
2021/10/29	2	82.20	0	0.00	81.50	2	2,745	0.07%
2021/10/28	2	82.15	4	82.75	82.40	-2	2,741	-0.07%
2021/10/27	10	83.21	0	0.00	82.40	10	2,748	0.36%
2021/10/26	2	85.80	1	85.90	85.00	1	2,747	0.04%
2021/10/22	0	0.00	2	84.85	83.90	-2	2,848	-0.07%
2021/10/21	0	0.00	2	84.45	83.60	-2	2,849	-0.07%
2021/10/20	3	84.17	0	0.00	84.00	3	2,877	0.10%
2021/10/19	1	84.30	2	85.40	85.50	-1	2,914	-0.03%
2021/10/18	4	83.43	2	84.40	84.30	2	2,925	0.07%
2021/10/15	0	0.00	2	85.30	85.10	-2	2,955	-0.07%
2021/10/14	9	82.84	5	83.92	83.80	4	3,017	0.13%
2021/10/13	1	86.00	0	0.00	86.00	1	3,005	0.03%
2021/10/12	1	85.90	0	0.00	86.50	1	3,011	0.03%
2021/10/08	9	86.56	4	86.30	86.30	5	3,013	0.17%
2021/10/07	2	89.90	3	88.53	89.90	-1	3,043	-0.03%
2021/10/06	1	88.10	1	89.10	86.00	0	3,128	0.00%
2021/10/05	1	84.50	1	86.20	87.90	0	3,149	0.00%
2021/10/04	0	0.00	6	86.20	85.20	-6	3,193	-0.19%
2021/10/01	4	89.15	6	89.93	88.10	-2	3,238	-0.06%
2021/09/30	4	90.95	0	0.00	91.40	4	3,464	0.12%
2021/09/29	1	90.30	4	90.58	89.90	-3	3,483	-0.09%
2021/09/28	0	0.00	1	92.40	91.70	-1	3,569	-0.03%
2021/09/27	1	93.10	2	92.35	92.40	-1	3,677	-0.03%
2021/09/24	21	92.44	5	92.40	91.10	16	3,753	0.43%
2021/09/23	2	94.70	0	0.00	94.70	2	3,788	0.05%
2021/09/22	6	97.73	0	0.00	96.00	6	4,139	0.14%
2021/09/17	0	0.00	1	104.50	103.00	-1	4,539	-0.02%
2021/09/16	12	101.96	0	0.00	102.00	12	5,273	0.23%
2021/09/15	8	103.50	1	104.00	104.00	7	5,919	0.12%
2021/09/14	1	105.00	0.5	104.50	104.50	0.5	6,317	0.01%
2021/09/13	1	102.50	2	106.00	106.00	-1	6,657	-0.02%
2021/09/09	1	102.00	2	104.75	105.00	-1	6,921	-0.01%
2021/09/08	7	102.71	5	106.90	102.00	2	6,996	0.03%
2021/09/07	1	104.00	1	107.50	107.50	0	7,263	0.00%
2021/09/06	1	101.50	4	101.00	105.00	-3	7,393	-0.04%
2021/09/03	2	103.50	1	104.00	103.50	1	7,482	0.01%
2021/09/02	5	105.10	2	105.75	103.50	3	7,547	0.04%
2021/09/01	2	106.50	0	0.00	107.50	2	7,716	0.03%
2021/08/31	2	107.50	0	0.00	107.50	2	7,836	0.03%
2021/08/30	2	110.50	0	0.00	110.50	2	7,964	0.03%
2021/08/27	0	0.00	3	113.83	113.50	-3	8,043	-0.04%
2021/08/24	2	111.50	0	0.00	110.00	2	8,631	0.02%
2021/08/23	4	112.75	1	113.00	111.50	3	8,732	0.03%
2021/08/19	1	110.00	2	111.50	109.00	-1	9,038	-0.01%
2021/08/18	1	103.00	2	107.00	111.50	-1	9,245	-0.01%
2021/08/17	3	108.83	0	0.00	106.00	3	9,306	0.03%
2021/08/16	1	110.00	1	111.00	111.00	0	9,466	0.00%
2021/08/13	3	116.17	0	0.00	114.50	3	9,676	0.03%
2021/08/12	0	0.00	2	122.25	121.50	-2	9,859	-0.02%
2021/08/11	2	113.50	2	115.50	114.50	0	10,119	0.00%
2021/08/09	4	121.13	1	121.00	120.50	3	10,641	0.03%
2021/08/05	0	0.00	1	124.50	125.50	-1	11,658	-0.01%
2021/08/04	3	126.00	5	127.50	126.00	-2	12,481	-0.02%
2021/08/03	2	125.50	2	126.00	125.50	0	12,781	0.00%
2021/08/02	0	0.00	2	126.00	126.00	-2	12,866	-0.02%
2021/07/30	1	126.50	0	0.00	123.00	1	13,014	0.01%
2021/07/29	1	122.50	0	0.00	123.50	1	13,081	0.01%
2021/07/28	1	121.50	2	124.25	121.50	-1	13,226	-0.01%
2021/07/27	1	122.50	0	0.00	121.50	1	13,423	0.01%
2021/07/26	3	126.50	0	0.00	124.50	3	13,615	0.02%
2021/07/23	1	128.50	2	127.00	128.50	-1	13,812	-0.01%
2021/07/22	0	0.00	1	126.00	123.50	-1	14,090	-0.01%
2021/07/21	1	126.00	0	0.00	124.00	1	14,156	0.01%
2021/07/20	1	126.00	1	131.00	125.00	0	14,126	0.00%
2021/07/19	1	128.00	0	0.00	128.00	1	14,063	0.01%
2021/07/16	0	0.00	1	129.00	127.00	-1	14,084	-0.01%
2021/07/15	0	0.00	1	130.00	129.50	-1	14,116	-0.01%
2021/07/14	1	128.00	3	125.17	128.00	-2	14,131	-0.01%
2021/07/13	6	123.83	2	126.25	125.00	4	14,088	0.03%
2021/07/09	6	130.75	12	131.54	130.50	-6	14,055	-0.04%
2021/07/08	2	129.50	1	129.00	129.00	1	14,022	0.01%
2021/07/07	114	130.13	13	128.77	127.50	101	13,983	0.72%	大買/鉅額交易
2021/07/06	9	137.00	2	138.50	137.00	7	13,817	0.05%
2021/07/05	17.1	136.91	0	0.00	138.50	17.1	13,873	0.12%
2021/07/02	5	138.00	1	138.00	138.00	4	13,841	0.03%
2021/07/01	0	0.00	4	142.75	140.50	-4	13,945	-0.03%
2021/06/30	9	145.67	7	145.93	143.50	2	13,975	0.01%
2021/06/29	12	150.25	12	146.54	145.00	0	14,056	0.00%
2021/06/28	19	162.61	9	166.50	159.00	10	13,813	0.07%
2021/06/25	24	166.38	16	168.31	166.00	8	13,528	0.06%
2021/06/24	13	154.62	82.1	162.19	165.00	-69.1	13,159	-0.53%
2021/06/23	4	153.88	12	153.58	150.00	-8	12,978	-0.06%
2021/06/22	1	148.50	4.1	149.02	148.50	-3.1	12,702	-0.02%
2021/06/21	1	142.00	1	143.50	144.50	0	12,571	0.00%
2021/06/18	3	138.67	1	137.50	144.00	2	12,727	0.02%
2021/06/17	3	139.00	2	137.50	141.00	1	12,854	0.01%
2021/06/16	3	142.67	1	147.50	138.00	2	12,905	0.02%
2021/06/15	1	144.00	5	143.50	145.50	-4	12,858	-0.03%
2021/06/11	1	138.50	23	139.43	139.50	-22	12,826	-0.17%
2021/06/10	2	136.00	1	137.00	137.00	1	12,971	0.01%
2021/06/09	23.1	137.07	2.1	138.90	137.00	21	12,990	0.16%
2021/06/08	1	137.00	4	139.38	138.00	-3	12,896	-0.02%
2021/06/07	5	137.00	7	136.50	135.50	-2	12,907	-0.02%
2021/06/04	4	139.38	11	137.00	137.00	-7	13,074	-0.05%
2021/06/03	1	142.50	8	140.81	139.50	-7	13,409	-0.05%
2021/06/02	11	138.23	11	138.05	139.00	0	14,040	0.00%
2021/06/01	2	133.25	9	136.28	137.00	-7	14,011	-0.05%
2021/05/31	2	132.00	2	134.50	131.00	0	13,996	0.00%
2021/05/28	2	134.25	4.1	134.35	131.00	-2.1	13,948	-0.01%
2021/05/27	3	134.00	9	130.78	134.00	-6	13,839	-0.04%
2021/05/26	13	127.54	2	130.25	127.50	11	13,746	0.08%
2021/05/25	6	126.50	1.5	126.33	126.50	4.5	13,674	0.03%
2021/05/24	4	126.39	4	129.88	126.00	0	13,695	0.00%
2021/05/21	2	129.00	8	125.94	128.00	-6	13,729	-0.04%
2021/05/20	8	123.69	2	123.75	118.50	6	13,614	0.04%
2021/05/19	7	118.21	10	116.05	125.00	-3	13,399	-0.02%
2021/05/18	9	117.67	9	117.50	120.00	0	13,107	0.00%
2021/05/17	6	116.25	8	120.94	115.50	-2	12,720	-0.02%
2021/05/14	29	133.10	9	133.39	128.00	20	12,533	0.16%
2021/05/13	40.1	150.31	27	147.17	142.00	13.1	12,167	0.11%
2021/05/12	17	146.12	22	149.11	142.00	-5	11,518	-0.04%
2021/05/11	6	138.33	6	140.00	139.50	0	10,709	0.00%
2021/05/10	4	137.00	1	136.50	135.50	3	10,482	0.03%
2021/05/07	3	137.17	2.5	138.40	139.00	0.5	10,448	0.00%
2021/05/06	3	132.83	8	135.06	132.00	-5	10,436	-0.05%
2021/05/05	5	139.10	2	138.50	134.50	3	10,451	0.03%
2021/05/04	6	134.67	4	136.25	143.00	2	10,505	0.02%
2021/05/03	9	138.61	3	142.00	135.00	6	10,325	0.06%
2021/04/29	8	131.06	11	132.73	136.50	-3	10,121	-0.03%
2021/04/28	18	132.08	2	130.50	131.50	16	9,942	0.16%
2021/04/27	3	147.83	0	0.00	143.00	3	9,690	0.03%
2021/04/23	6	136.50	0	0.00	137.00	6	9,686	0.06%
2021/04/22	17	143.41	0	0.00	134.50	17	9,708	0.18%
2021/04/21	0	0.00	0.4	146.00	143.00	-0.4	9,682	0.00%
2021/04/20	0	0.00	2	133.00	136.50	-2	9,670	-0.02%
2021/04/15	0	0.00	2	134.00	138.50	-2	9,757	-0.02%
2021/04/14	0	0.00	3	136.83	135.00	-3	9,681	-0.03%
2021/04/13	1	149.50	0	0.00	149.50	1	9,648	0.01%
2021/04/12	2.1	166.43	5.5	164.29	166.00	-3.4	9,667	-0.04%
2021/04/09	4	149.13	15.1	154.73	156.00	-11.1	9,639	-0.12%
2021/04/08	0	0.00	29.3	141.90	142.00	-29.3	9,559	-0.31%
2021/04/07	7.1	126.91	7	125.50	129.50	0.1	9,485	0.00%
2021/04/06	3	116.83	1	122.00	122.00	2	9,277	0.02%
2021/04/01	4	117.50	0	0.00	111.00	4	9,158	0.04%
2021/03/31	0	0.00	1	106.00	110.00	-1	8,948	-0.01%
2021/03/30	4	99.60	29	99.12	100.00	-25	8,807	-0.28%
2021/03/29	1	98.10	2	99.40	99.00	-1	8,803	-0.01%
2021/03/26	8	94.00	7.2	96.19	95.70	0.9	8,680	0.01%
2021/03/24	0.2	85.80	5	88.50	85.80	-4.9	8,389	-0.06%
2021/03/23	33	84.77	44	83.22	86.30	-11	8,227	-0.13%
2021/03/22	6	79.95	3	80.83	81.10	3	7,984	0.04%
2021/03/19	0	0.00	4	75.80	76.40	-4	7,799	-0.05%
2021/03/18	9	75.73	0	0.00	74.60	9	7,805	0.12%
2021/03/17	1	75.80	9	76.98	77.40	-8	7,571	-0.11%
2021/03/16	5	75.08	21	74.68	75.60	-16	7,578	-0.21%
2021/03/15	8	72.91	6	72.23	72.00	2	7,373	0.03%
2021/03/12	5	72.94	29	72.88	73.00	-24	7,315	-0.33%
2021/03/11	29	72.08	14	71.61	71.90	15	7,300	0.21%
2021/03/10	34	73.09	27	73.32	72.50	7	7,200	0.10%
2021/03/09	43	71.67	30	71.44	73.30	13	6,937	0.19%
2021/03/08	46	69.66	59	70.57	68.60	-13	6,581	-0.20%
2021/03/05	4	64.93	29	66.60	70.00	-25	5,864	-0.43%
2021/03/04	3	64.80	9	64.56	63.90	-6	5,614	-0.11%
2021/03/03	13	61.32	0	0.00	61.50	13	5,561	0.23%
2021/02/25	1	63.50	4	65.28	64.00	-3	5,614	-0.05%
2021/02/24	6	63.90	0	0.00	63.20	6	5,525	0.11%
2021/02/23	4	63.70	42	64.39	65.50	-38	5,423	-0.70%
2021/02/19	27	58.92	1	58.60	58.80	26	5,210	0.50%
2021/02/04	5	58.00	0	0.00	57.60	5	5,953	0.08%
2021/02/02	10	59.70	0	0.00	59.20	10	6,696	0.15%
2021/01/29	6	58.47	0	0.00	57.40	6	7,087	0.08%
2021/01/28	6	60.20	0	0.00	59.00	6	7,216	0.08%
2021/01/27	2	62.00	2	62.30	62.90	0	7,341	0.00%
2021/01/26	2	62.15	3.2	63.23	61.70	-1.2	7,829	-0.02%
2021/01/25	2	60.60	2	60.70	60.50	0	8,480	0.00%
2021/01/20	1	59.80	9	60.58	60.70	-8	9,611	-0.08%
2021/01/19	0	0.00	1	59.50	58.70	-1	10,041	-0.01%
2021/01/18	2	59.55	0	0.00	58.30	2	10,328	0.02%
2021/01/15	10	58.90	10	58.30	58.10	0	10,335	0.00%
2021/01/14	0	0.00	1	60.60	60.10	-1	10,439	-0.01%
2021/01/12	3	61.87	0	0.00	61.00	3	11,041	0.03%
2021/01/07	1	58.30	0	0.00	58.20	1	11,218	0.01%
2021/01/05	1	57.50	0	0.00	57.60	1	11,824	0.01%
2020/12/31	0	0.00	3	61.40	61.10	-3	12,011	-0.02%
2020/12/28	1	60.40	0	0.00	61.20	1	12,653	0.01%
2020/12/25	3	60.33	0	0.00	60.10	3	12,791	0.02%
2020/12/24	0	0.00	1	61.50	61.20	-1	12,888	-0.01%
2020/12/23	5	62.84	1	62.00	61.70	4	12,917	0.03%
2020/12/22	1	66.20	1	63.20	65.00	0	12,767	0.00%
2020/12/21	1	62.70	2	61.90	63.30	-1	12,560	-0.01%
2020/12/18	1	59.40	1	60.40	60.60	0	12,428	0.00%
2020/12/15	6	57.42	10	57.02	56.40	-4	12,404	-0.03%
2020/12/14	18	57.45	4	57.35	57.50	14	12,345	0.11%
2020/12/11	1	62.10	0	0.00	60.30	1	12,250	0.01%
2020/12/09	10	61.40	0	0.00	60.80	10	12,234	0.08%
2020/12/08	10	61.00	4	61.00	61.10	6	12,327	0.05%
2020/12/07	2	61.30	1	62.00	60.60	1	12,430	0.01%
2020/12/03	6	60.33	1	60.10	60.10	5	12,662	0.04%
2020/12/02	2	60.75	51	59.63	61.50	-49	12,678	-0.39%
2020/11/27	2	59.45	0	0.00	60.30	2	12,883	0.02%
2020/11/26	10	60.15	2	60.35	60.00	8	12,936	0.06%
2020/11/25	3	60.20	0	0.00	61.00	3	13,004	0.02%
2020/11/24	1	61.50	0	0.00	61.00	1	13,153	0.01%
2020/11/23	2	61.70	2	61.45	61.70	0	13,143	0.00%
2020/11/20	3	60.70	0	0.00	60.70	3	13,299	0.02%
2020/11/19	2	60.65	0	0.00	60.40	2	13,389	0.01%
2020/11/18	11	60.60	6	61.10	60.60	5	13,578	0.04%
2020/11/17	9	61.60	9.2	60.08	61.70	-0.2	13,584	0.00%
2020/11/16	42.4	61.42	7	61.26	61.30	35.4	13,453	0.26%
2020/11/13	2	62.45	6.6	62.12	62.50	-4.6	13,320	-0.03%
2020/11/12	6	62.03	4	63.15	61.70	2	13,110	0.02%
2020/11/11	32	62.52	52	61.91	62.40	-20	12,841	-0.16%
2020/11/10	6	66.82	3	67.47	66.50	3	12,340	0.02%
2020/11/09	13	72.88	14	71.99	73.80	-1	12,052	-0.01%
2020/11/06	10	71.59	9	71.08	72.20	1	11,754	0.01%
2020/11/05	5	72.26	6	71.60	72.00	-1	11,574	-0.01%
2020/11/04	21	70.73	10	71.04	71.60	11	11,411	0.10%
2020/11/03	45	69.48	26	69.25	72.30	19	11,144	0.17%
2020/11/02	43	73.55	35	76.03	69.50	8	10,574	0.08%
2020/10/30	25	76.21	25	75.54	77.20	0	9,709	0.00%
2020/10/29	44	73.31	36	72.38	73.50	8	9,101	0.09%
2020/10/28	14	72.71	18	71.43	73.50	-4	8,789	-0.05%
2020/10/27	31	70.01	28	68.26	69.50	3	8,414	0.04%
2020/10/26	12	66.10	9	64.74	66.70	3	7,902	0.04%
2020/10/23	3	62.37	9	62.29	63.10	-6	7,623	-0.08%
2020/10/22	20	61.71	11	62.48	61.10	9	7,535	0.12%
2020/10/21	23	62.83	21.1	63.07	63.30	1.9	7,419	0.03%
2020/10/20	10	61.30	30	61.34	62.20	-20	7,146	-0.28%
2020/10/19	22	59.83	3	59.53	59.20	19	6,782	0.28%
2020/10/16	2	58.45	18	58.45	57.90	-16	6,692	-0.24%
2020/10/15	34	58.29	20.4	58.78	58.50	13.6	6,630	0.21%
2020/10/14	4	58.35	3	58.00	59.00	1	6,491	0.02%
2020/10/13	1	55.60	5	55.54	55.40	-4	6,139	-0.07%
2020/10/12	9	53.42	7	53.00	53.30	2	5,882	0.03%
2020/10/08	9	54.67	7	52.70	53.80	2	5,745	0.03%
2020/10/07	10	52.15	18	52.62	53.60	-8	5,585	-0.14%
2020/10/06	15	50.10	15	50.70	51.00	0	5,486	0.00%
2020/10/05	14	53.13	12.9	51.92	51.30	1.1	5,411	0.02%
2020/09/30	16	49.83	12	49.76	49.90	4	5,080	0.08%
2020/09/29	2	50.00	3	50.30	50.90	-1	4,924	-0.02%
2020/09/28	7	49.09	10	48.95	49.60	-3	4,829	-0.06%
2020/09/25	3	48.37	2	47.80	47.10	1	4,787	0.02%
2020/09/24	1	48.30	0	0.00	47.65	1	4,763	0.02%
2020/09/23	3	48.68	3	48.25	48.65	0	4,740	0.00%
2020/09/22	0	0.00	1	48.80	48.90	-1	4,711	-0.02%
2020/09/21	5	49.18	5	49.35	48.65	0	4,698	0.00%
2020/09/18	0	0.00	1	49.25	49.10	-1	4,668	-0.02%
2020/09/16	10	48.74	1	49.40	48.20	9	4,631	0.19%
2020/09/15	2	48.80	1	49.75	49.70	1	4,648	0.02%
2020/09/14	1	48.70	1	49.80	48.20	0	4,821	0.00%
2020/09/11	11	48.97	4	48.54	47.75	7	5,079	0.14%
2020/09/10	7	50.83	2	51.55	51.10	5	5,291	0.09%
2020/09/09	4	51.18	5	51.10	51.50	-1	5,278	-0.02%
2020/09/08	7	48.94	10	49.91	51.10	-3	5,203	-0.06%
2020/09/07	1	48.75	3	48.97	48.00	-2	4,996	-0.04%
2020/09/04	7	48.64	1	48.30	48.70	6	4,965	0.12%
2020/09/03	8	47.74	9	48.26	47.80	-1	4,867	-0.02%
2020/09/02	20	47.77	10	47.71	47.00	10	4,807	0.21%
2020/09/01	7	48.02	1	46.20	48.60	6	4,630	0.13%
2020/08/31	19	47.57	21	47.10	46.95	-2	4,517	-0.04%
2020/08/28	8	46.98	19	46.82	45.80	-11	4,433	-0.25%
2020/08/27	11	44.59	9	44.74	45.10	2	4,255	0.05%
2020/08/26	10	44.78	6	43.93	45.25	4	4,169	0.10%
2020/08/25	2	41.60	3	42.52	42.90	-1	3,992	-0.03%
2020/08/24	4	42.16	10	42.70	42.05	-6	3,915	-0.15%
2020/08/21	5	39.36	14	39.80	40.05	-9	3,685	-0.24%
2020/08/20	4	37.89	4	37.83	37.40	0	3,586	0.00%
2020/08/19	0	0.00	1	37.95	37.90	-1	3,579	-0.03%
2020/08/14	1	37.95	1	38.00	38.15	0	3,636	0.00%
2020/08/11	1	37.20	0	0.00	36.95	1	3,762	0.03%
2020/08/06	0	0.00	1	38.50	37.85	-1	4,182	-0.02%
2020/07/28	0	0.00	1	34.65	34.00	-1	5,078	-0.02%
2020/07/24	0	0.00	1	36.05	35.95	-1	5,057	-0.02%
2020/07/23	0	0.00	1	36.60	36.70	-1	5,042	-0.02%
2020/07/22	0	0.00	0	36.50	36.50	0	5,044	0.00%
2020/07/20	1	36.65	2	37.03	37.20	-1	4,976	-0.02%
2020/07/17	1	36.05	1	36.05	35.20	0	4,932	0.00%
2020/07/16	0	0.00	1	37.10	36.60	-1	4,909	-0.02%
2020/07/15	1	36.95	0	0.00	36.40	1	4,911	0.02%
2020/07/14	0	0.00	3	37.52	37.50	-3	4,895	-0.06%
2020/07/10	5	38.50	0	0.00	38.50	5	4,790	0.10%
2020/07/08	0	0.00	1	39.85	39.25	-1	4,666	-0.02%
2020/07/07	1	39.00	0	0.00	38.70	1	4,632	0.02%
2020/07/06	0	0.00	1	39.95	40.00	-1	4,590	-0.02%
2020/07/03	2	39.93	0	0.00	39.75	2	4,601	0.04%
2020/07/02	1	40.15	1	40.15	40.15	0	4,569	0.00%
2020/07/01	0	0.00	2	39.40	39.80	-2	4,555	-0.04%
2020/06/30	2	38.75	0	0.00	38.90	2	4,514	0.04%
2020/06/29	10	39.54	10	39.25	39.25	0	4,485	0.00%
2020/06/24	1	39.30	0	0.00	39.55	1	4,480	0.02%
2020/06/22	2	41.30	3	41.03	40.90	-1	4,380	-0.02%
2020/06/19	10	42.05	8	42.23	41.45	2	4,310	0.05%
2020/06/18	33	42.00	141.2	42.45	43.15	-108.2	4,073	-2.66%	大賣/鉅額交易
2020/06/17	12	39.95	61	40.29	39.25	-49	3,697	-1.33%
2020/06/15	3	36.88	2	36.60	36.65	1	3,220	0.03%
2020/06/12	1.2	35.04	0	0.00	35.30	1.2	3,158	0.04%
2020/06/11	0	0.00	2	35.95	35.65	-2	3,141	-0.06%
2020/06/10	0	0.00	0.1	35.40	35.35	-0.1	3,109	0.00%
2020/06/08	0	0.00	1	36.80	36.65	-1	3,109	-0.03%
2020/06/05	3	36.97	4	37.03	36.90	-1	3,095	-0.03%
2020/06/04	0	0.00	1	37.05	36.70	-1	3,127	-0.03%
2020/06/03	0	0.00	6	36.57	36.50	-6	3,107	-0.19%
2020/06/01	1	37.20	1	36.70	36.45	0	3,022	0.00%
2020/05/28	4	35.85	1	35.80	35.55	3	2,910	0.10%
2020/05/27	1	35.45	0	0.00	35.45	1	2,891	0.03%
2020/05/26	0	0.00	2	35.58	35.35	-2	2,866	-0.07%
2020/05/25	4	35.79	0	0.00	36.35	4	2,789	0.14%
2020/05/22	3	35.20	0	0.00	35.00	3	2,742	0.11%
2020/05/21	1	35.60	0	0.00	35.40	1	2,716	0.04%
2020/05/19	0	0.00	2	35.78	35.70	-2	2,647	-0.08%
2020/05/18	2	37.55	2	36.90	36.80	0	2,587	0.00%
2020/05/15	1	37.00	1	36.50	36.50	0	2,529	0.00%
2020/05/14	2	36.60	10	36.39	36.30	-8	2,462	-0.32%
2020/05/13	8.1	40.54	4	38.79	38.90	4.1	2,327	0.18%
2020/05/12	3	37.37	2	37.25	37.50	1	2,036	0.05%
2020/05/11	0	0.00	1	37.35	37.75	-1	1,962	-0.05%
2020/05/08	5	40.01	17	39.82	38.15	-12	1,807	-0.66%
2020/05/07	5	35.98	22	35.51	36.90	-17	1,467	-1.16%
2020/05/06	10	35.02	1	35.30	33.55	9	1,249	0.72%
2020/05/05	3	31.33	1	31.90	32.10	2	1,048	0.19%
2020/05/04	0	0.00	2	29.65	29.70	-2	1,001	-0.20%
2020/04/30	0	0.00	6	30.23	30.25	-6	1,002	-0.60%
2020/04/23	10	28.50	0	0.00	28.85	10	1,094	0.91%
2020/04/21	0	0.00	5	28.25	28.20	-5	1,088	-0.46%
2020/04/20	2	28.95	0	0.00	29.20	2	1,068	0.19%
2020/04/10	1	28.30	0	0.00	28.25	1	1,029	0.10%
2020/04/08	4	28.80	3	28.93	29.00	1	1,005	0.10%
2020/04/07	1	28.30	1	27.70	27.95	0	953	0.00%
2020/04/06	5	26.90	0	0.00	27.60	5	946	0.53%
2020/03/31	3	26.90	0	0.00	26.85	3	928	0.32%
2020/03/30	2	26.55	0	0.00	26.90	2	913	0.22%
2020/03/23	0	0.00	1	23.60	23.60	-1	867	-0.12%
2020/03/20	1	23.70	0	0.00	23.70	1	865	0.12%
2020/03/12	1	28.10	0	0.00	26.65	1	750	0.13%
2020/03/09	3	29.50	10	29.45	29.50	-7	664	-1.05%
2020/03/06	5	30.15	0	0.00	30.15	5	636	0.79%
2020/02/11	0	0.00	2	29.55	29.50	-2	608	-0.33%
2020/02/04	2	29.85	0	0.00	29.85	2	603	0.33%
2020/01/31	5	30.35	0	0.00	30.30	5	554	0.90%
2020/01/30	1	31.50	1	31.20	31.45	0	530	0.00%
2020/01/16	0	0.00	1	30.20	30.25	-1	448	-0.22%
2020/01/15	0	0.00	10	30.20	30.20	-10	449	-2.22%
2020/01/03	0	0.00	5	30.05	30.20	-5	500	-1.00%
2019/12/31	0	0.00	2	30.25	30.10	-2	497	-0.40%
2019/12/30	1	30.20	0	0.00	30.20	1	498	0.20%
2019/12/27	23	29.94	0	0.00	29.90	23	491	4.68%
2019/12/24	2	29.85	0	0.00	29.55	2	483	0.41%
2019/12/05	2	29.35	0	0.00	29.25	2	507	0.39%
2019/11/14	0	0.00	1	29.65	29.60	-1	491	-0.20%
2019/11/13	1	29.90	0	0.00	29.95	1	484	0.21%
2019/11/12	5	30.10	0	0.00	30.20	5	476	1.05%
2019/11/11	10	30.45	0	0.00	30.50	10	466	2.14%
2019/11/08	5	30.90	0	0.00	30.90	5	461	1.08%
2019/10/23	0	0.00	1	32.00	32.10	-1	496	-0.20%
2019/09/24	0	0.00	1	32.05	32.00	-1	518	-0.19%
2019/09/17	1	31.90	0	0.00	31.90	1	531	0.19%
2019/08/15	0	0.00	10	30.75	30.80	-10	757	-1.32%
2019/08/08	0	0.00	1	31.25	31.30	-1	790	-0.13%
2019/07/31	0	0.00	0.3	34.70	34.70	-0.3	852	-0.04%
2019/07/25	1	35.75	0	0.00	35.75	1	922	0.11%
2019/07/04	0	0.00	2	36.53	36.50	-2	965	-0.21%
2019/06/18	5	34.50	0	0.00	34.50	5	1,014	0.49%
2019/06/14	5	34.95	0	0.00	34.75	5	1,129	0.44%
2019/06/04	2	37.00	2	36.40	36.20	0	1,430	0.00%
2019/06/03	2	36.25	2	36.25	36.30	0	1,424	0.00%
2019/05/30	0	0.00	1	35.25	35.10	-1	1,436	-0.07%
2019/05/14	0	0.00	1	34.40	34.45	-1	1,523	-0.07%
2019/05/10	1	33.60	1	34.20	33.70	0	1,515	0.00%
2019/05/08	0	0.00	3	33.20	33.50	-3	1,485	-0.20%
2019/05/06	0	0.00	2	33.05	33.00	-2	1,487	-0.13%
2019/05/03	2	34.05	2	33.70	33.80	0	1,470	0.00%
2019/05/02	2	33.95	1	34.05	34.00	1	1,459	0.07%
2019/04/30	1	32.50	0	0.00	32.60	1	1,408	0.07%
2019/04/22	0	0.00	1	32.40	32.35	-1	1,405	-0.07%
2019/04/19	0	0.00	1	31.85	31.90	-1	1,403	-0.07%
2019/04/18	1	31.60	0	0.00	31.65	1	1,407	0.07%
2019/04/16	0	0.00	1	32.45	32.35	-1	1,413	-0.07%
2019/04/15	1	31.30	0	0.00	31.65	1	1,410	0.07%
2019/04/10	5	31.85	0	0.00	32.70	5	1,380	0.36%
2019/04/03	1	33.50	0	0.00	33.40	1	1,306	0.08%
2019/04/02	0	0.00	0.1	33.80	33.80	-0.1	1,296	-0.01%
2019/03/21	0	0.00	1.5	34.76	34.60	-1.5	1,225	-0.12%
2019/03/19	4	34.21	11	34.20	33.95	-7	1,189	-0.59%
2019/03/14	0	0.00	2.2	37.00	37.15	-2.2	867	-0.26%
2019/03/12	0	0.00	1	35.15	35.20	-1	797	-0.13%
2019/03/11	0	0.00	11	35.00	34.50	-11	775	-1.42%
2019/03/05	0	0.00	0.4	33.00	33.15	-0.4	687	-0.06%
2019/03/04	1	32.80	1	33.00	33.10	0	671	0.00%
2019/02/25	0	0.00	0.2	32.10	32.25	-0.2	629	-0.03%
2019/02/21	0	0.00	0.1	32.20	32.45	-0.1	606	-0.01%
2019/02/19	0	0.00	13	31.19	31.50	-13	563	-2.31%
2019/02/18	0	0.00	6	31.00	30.80	-6	539	-1.11%
2019/02/15	0	0.00	2	30.20	30.35	-2	501	-0.40%
2019/02/13	0	0.00	5	30.00	30.10	-5	480	-1.04%
2019/01/30	0	0.00	1	29.30	29.30	-1	468	-0.21%
2019/01/29	5	29.40	0	0.00	29.30	5	476	1.05%
2019/01/16	5	29.10	5	28.90	28.95	0	528	0.00%
2019/01/08	0	0.00	10	28.40	28.65	-10	537	-1.86%
2018/12/13	0	0.00	2	29.00	28.95	-2	732	-0.27%
2018/12/06	10	28.55	0	0.00	28.40	10	758	1.32%
2018/10/11	2	28.15	0	0.00	28.75	2	1,324	0.15%
2018/10/02	1.6	29.71	0	0.00	29.80	1.6	1,312	0.12%
2018/09/26	0	0.00	10.8	30.67	30.45	-10.8	1,298	-0.83%
2018/09/19	10	31.40	0	0.00	31.40	10	1,309	0.76%
2018/09/17	2	31.43	0	0.00	31.30	2	1,310	0.15%
2018/09/13	0	0.00	2	31.90	31.75	-2	1,311	-0.15%
2018/09/11	4	30.93	0	0.00	31.10	4	1,307	0.31%
2018/09/10	11	30.24	0	0.00	30.15	11	1,309	0.84%
2018/09/07	0	0.00	14	30.75	30.55	-14	1,303	-1.07%
2018/09/04	10	31.30	0	0.00	31.75	10	1,346	0.74%
2018/08/30	0	0.00	2	31.70	31.55	-2	1,375	-0.15%
2018/08/28	0	0.00	10	31.40	31.40	-10	1,385	-0.72%
2018/08/27	0	0.00	4	32.40	32.35	-4	1,352	-0.30%
2018/08/24	10	32.85	0	0.00	33.00	10	1,340	0.75%
2018/08/23	3	33.15	12	32.98	33.00	-9	1,337	-0.67%
2018/08/21	3	31.78	0	0.00	31.95	3	1,303	0.23%
2018/08/20	7	31.96	12	32.22	32.20	-5	1,306	-0.38%
2018/08/16	10	31.60	0	0.00	31.60	10	1,341	0.75%
2018/08/15	0	0.00	10	32.40	32.20	-10	1,339	-0.75%
2018/08/14	5	30.75	0.5	31.80	31.85	4.5	1,311	0.34%
2018/08/10	6	30.93	43.2	30.99	30.65	-37.2	1,249	-2.97%
2018/08/09	11	31.09	19.2	31.11	31.10	-8.2	1,238	-0.66%
2018/08/06	10	29.65	0	0.00	29.40	10	1,150	0.87%
2018/07/31	10	28.50	0	0.00	28.65	10	1,115	0.90%
2018/07/27	2	29.75	0	0.00	29.40	2	1,103	0.18%
2018/07/19	0	0.00	7	30.30	30.15	-7	971	-0.72%
2018/07/17	1	29.90	0	0.00	30.20	1	951	0.11%
2018/07/16	0	0.00	10.1	29.55	29.90	-10.1	930	-1.08%
2018/07/13	0	0.00	10	29.10	29.05	-10	895	-1.12%
2018/07/10	0	0.00	0.5	28.85	28.85	-0.5	891	-0.06%
2018/07/09	0	0.00	0	28.80	28.80	0	886	0.00%
2018/07/06	0	0.00	5	29.00	28.85	-5	894	-0.56%
2018/07/05	0	0.00	20	27.85	27.90	-20	888	-2.25%
2018/07/03	1	27.60	1	28.10	27.90	0	911	0.00%
2018/07/02	0	0.00	1	27.45	27.45	-1	901	-0.11%
2018/06/29	0	0.00	12	28.30	28.40	-12	891	-1.35%
2018/06/26	0	0.00	3	28.45	28.75	-3	904	-0.33%
2018/06/15	0	0.00	10.7	29.20	29.30	-10.7	859	-1.24%
2018/06/14	0	0.00	1	29.30	29.10	-1	845	-0.12%
2018/06/13	0	0.00	12	29.40	29.40	-12	829	-1.45%
2018/06/12	0	0.00	2	28.48	28.80	-2	818	-0.24%
2018/06/11	0	0.00	1	28.00	28.20	-1	789	-0.13%
2018/06/07	0	0.00	2	27.85	27.55	-2	762	-0.26%
2018/06/06	0	0.00	4	27.50	27.60	-4	747	-0.54%
2018/06/05	0	0.00	9	27.16	27.20	-9	730	-1.23%
2018/05/30	0	0.00	6	26.65	26.90	-6	684	-0.88%
2018/05/29	0	0.00	0.5	26.50	26.75	-0.5	672	-0.07%
2018/05/28	0	0.00	2	26.88	27.00	-2	666	-0.30%
2018/05/25	0	0.00	4	26.98	26.90	-4	656	-0.61%
2018/05/24	1	26.60	5	26.59	26.70	-4	629	-0.64%
2018/05/23	1	26.00	25	26.00	26.10	-24	594	-4.04%
2018/05/21	0	0.00	3	25.40	25.45	-3	560	-0.54%
2018/05/15	0	0.00	1	25.30	25.35	-1	548	-0.18%
2018/05/14	0	0.00	21	25.35	25.40	-21	560	-3.75%
2018/05/11	0	0.00	20	25.28	25.30	-20	564	-3.54%
2018/05/04	0	0.00	3	25.50	25.50	-3	552	-0.54%
2018/05/03	0	0.00	9	25.60	25.60	-9	550	-1.63%
2018/05/02	2	25.40	4	25.40	25.60	-2	541	-0.37%
2018/04/30	5	25.00	0	0.00	25.05	5	527	0.95%
2018/04/25	0	0.00	22	25.02	25.10	-22	536	-4.10%
2018/04/24	0	0.00	2	25.25	25.20	-2	543	-0.37%
2018/04/23	0	0.00	3.1	25.23	25.25	-3.1	547	-0.57%
2018/04/17	2	24.70	0	0.00	24.70	2	533	0.37%
2018/04/16	20	25.00	0	0.00	24.80	20	534	3.74%
2018/04/13	0	0.00	5	25.20	25.20	-5	528	-0.95%
2018/04/12	0	0.00	10	25.20	25.15	-10	524	-1.91%
2018/04/10	1	25.10	13	25.02	24.75	-12	493	-2.43%
2018/04/03	0	0.00	23	24.25	24.30	-23	467	-4.92%
2018/03/31	26	24.38	15	24.20	24.25	11	463	2.37%
2018/03/30	37.7	23.92	0	0.00	24.00	37.7	450	8.38%
2018/03/29	5	23.50	0	0.00	23.50	5	440	1.13%
2018/03/21	1	23.50	0	0.00	23.55	1	444	0.22%
2018/03/16	2	23.55	10	23.60	23.50	-8	449	-1.78%
2018/03/15	1	23.30	0	0.00	23.30	1	431	0.23%
2018/03/14	0	0.00	1	23.00	23.10	-1	438	-0.23%
2018/02/21	1	22.75	0	0.00	22.65	1	583	0.17%
2018/02/08	0	0.00	0.7	22.05	22.05	-0.7	647	-0.11%
2018/01/31	0	0.00	3	23.20	23.15	-3	660	-0.45%
2018/01/30	0	0.00	2	23.30	23.30	-2	664	-0.30%
2018/01/26	0	0.00	2	23.40	23.40	-2	668	-0.30%
2018/01/25	3	23.35	0	0.00	23.30	3	669	0.45%
2018/01/22	0	0.00	1	23.45	23.50	-1	666	-0.15%
2018/01/18	0	0.00	1	23.60	23.50	-1	666	-0.15%
2018/01/17	5	23.70	4	23.55	23.70	1	654	0.15%
2018/01/16	0	0.00	5	23.40	23.25	-5	643	-0.78%
2018/01/11	0	0.00	5	23.25	23.30	-5	658	-0.76%
2018/01/03	0	0.00	1	23.55	23.60	-1	654	-0.15%
2018/01/02	0	0.00	5	23.50	23.55	-5	653	-0.77%