南帝 (2108)-安泰券商分點個股進出

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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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	10	34.07	0	0.00	33.95	10	386	2.59%
2024/05/02	1	33.75	0	0.00	33.90	1	382	0.26%
2024/04/30	7	33.81	0	0.00	33.35	7	379	1.84%
2024/04/29	1	33.70	0	0.00	34.20	1	338	0.30%
2024/04/22	5	33.65	0	0.00	33.60	5	332	1.50%
2024/04/19	0	0.00	1	32.30	32.50	-1	327	-0.31%
2024/04/16	0	0.00	2	32.75	32.65	-2	322	-0.62%
2024/04/12	5	33.80	0	0.00	33.60	5	324	1.54%
2024/04/11	0	0.00	5	33.50	33.55	-5	323	-1.55%
2024/04/09	0	0.00	12	33.37	33.50	-12	319	-3.75%
2024/03/28	1	33.30	0	0.00	33.25	1	318	0.31%
2024/03/27	0	0.00	22	33.81	34.20	-22	313	-7.02%
2024/03/26	2	33.88	10	33.90	33.90	-8	316	-2.53%
2024/03/20	0	0.00	10	33.35	33.45	-10	315	-3.17%
2024/03/13	1	33.80	20	34.15	34.15	-19	323	-5.87%
2024/03/11	1	34.25	0	0.00	34.20	1	324	0.31%
2024/03/08	0	0.00	1	34.20	34.05	-1	339	-0.29%
2024/03/07	1	34.75	1	35.20	34.80	0	351	0.00%
2024/02/23	2	35.90	0	0.00	35.85	2	397	0.50%
2024/02/19	0	0.00	5	36.40	36.45	-5	403	-1.24%
2024/02/05	4	35.95	0	0.00	35.95	4	406	0.98%
2024/01/05	0	0.00	10	37.90	37.90	-10	472	-2.12%
2024/01/03	10	37.60	0	0.00	37.60	10	515	1.94%
2023/12/22	5	37.65	0	0.00	37.60	5	512	0.98%
2023/12/05	0	0.00	5	38.60	38.60	-5	464	-1.08%
2023/11/30	1	38.10	0	0.00	38.20	1	416	0.24%
2023/11/28	1	37.35	5	37.65	37.75	-4	411	-0.97%
2023/11/27	6	37.33	0	0.00	38.00	6	398	1.51%
2023/11/20	2	35.55	0	0.00	35.60	2	346	0.58%
2023/11/15	0	0.00	2	35.40	35.60	-2	342	-0.58%
2023/11/10	3	34.48	0	0.00	34.40	3	338	0.89%
2023/10/31	0	0.00	3	34.40	34.40	-3	348	-0.86%
2023/10/27	1	35.20	0	0.00	35.20	1	346	0.29%
2023/10/23	1	35.50	0	0.00	35.25	1	357	0.28%
2023/10/05	1	36.00	0	0.00	36.05	1	281	0.36%
2023/09/04	0	0.00	1	37.05	37.10	-1	444	-0.23%
2023/09/01	0	0.00	1.5	36.77	36.80	-1.5	458	-0.33%
2023/08/16	0	0.00	1	35.05	35.60	-1	549	-0.18%
2023/08/10	0	0.00	2	35.85	35.95	-2	558	-0.36%
2023/08/02	9	36.73	0	0.00	36.35	9	563	1.60%
2023/08/01	2	36.40	0	0.00	36.45	2	554	0.36%
2023/07/21	0	0.00	1	36.30	36.60	-1	559	-0.18%
2023/07/19	1	35.55	0	0.00	35.35	1	576	0.17%
2023/07/10	1	36.20	0	0.00	36.35	1	600	0.17%
2023/07/06	1	36.95	0	0.00	37.15	1	608	0.16%
2023/06/28	0	0.00	2	37.70	37.80	-2	690	-0.29%
2023/06/27	0	0.00	2	37.50	37.65	-2	703	-0.28%
2023/06/15	0	0.00	20	37.05	37.40	-20	748	-2.67%
2023/06/14	1	37.20	0	0.00	37.20	1	762	0.13%
2023/06/13	2	37.55	0	0.00	37.55	2	795	0.25%
2023/06/12	0	0.00	0	38.10	38.15	0	822	0.00%
2023/06/07	4	38.63	0	0.00	38.00	4	988	0.40%
2023/06/01	0	0.00	2	38.00	38.10	-2	1,042	-0.19%
2023/05/31	2	37.60	0	0.00	37.60	2	1,042	0.19%
2023/05/24	0	0.00	1	39.30	39.45	-1	1,066	-0.09%
2023/05/22	0	0.00	1	39.45	38.90	-1	1,081	-0.09%
2023/05/19	2	38.85	0	0.00	38.85	2	1,089	0.18%
2023/05/17	0	0.00	2	39.40	39.50	-2	1,094	-0.18%
2023/05/16	0	0.00	0.2	39.34	39.05	-0.2	1,091	-0.02%
2023/05/15	0	0.00	0	39.10	38.85	0	1,095	0.00%
2023/05/12	2	38.65	0	0.00	38.55	2	1,108	0.18%
2023/05/11	2	38.65	0	0.00	38.60	2	1,133	0.18%
2023/05/10	0	0.00	2	38.95	39.35	-2	1,165	-0.17%
2023/05/09	2	39.05	0	0.00	39.30	2	1,174	0.17%
2023/05/05	5	39.20	0	0.00	39.35	5	1,200	0.42%
2023/05/04	0	0.00	4	39.50	39.50	-4	1,232	-0.32%
2023/05/02	0	0.00	3	39.95	39.80	-3	1,264	-0.24%
2023/04/26	0.2	37.90	0	0.00	38.40	0.2	1,281	0.02%
2023/04/25	1	38.70	0	0.00	37.85	1	1,280	0.08%
2023/04/21	2	39.15	0	0.00	39.15	2	1,263	0.16%
2023/04/18	2	39.65	0	0.00	39.30	2	1,286	0.16%
2023/04/14	0	0.00	2	39.70	39.55	-2	1,307	-0.15%
2023/04/12	1	39.20	0	0.00	39.40	1	1,290	0.08%
2023/04/11	3	39.03	0	0.00	38.80	3	1,289	0.23%
2023/04/10	2	39.40	2	39.80	39.25	0	1,281	0.00%
2023/04/07	0	0.00	2	40.05	39.90	-2	1,268	-0.16%
2023/04/06	0	0.00	2	40.00	40.05	-2	1,282	-0.16%
2023/03/31	0	0.00	4	40.10	40.00	-4	1,281	-0.31%
2023/03/30	2	40.10	6	40.13	40.20	-4	1,279	-0.31%
2023/03/29	0	0.00	1	41.80	41.80	-1	1,271	-0.08%
2023/03/24	4	42.18	0	0.00	42.20	4	1,346	0.30%
2023/03/23	1	41.50	0	0.00	41.30	1	1,340	0.07%
2023/03/21	5	42.30	5	41.90	41.90	0	1,324	0.00%
2023/03/20	7	42.90	0	0.00	42.65	7	1,309	0.53%
2023/03/17	15	41.57	0	0.00	43.20	15	1,301	1.15%
2023/03/16	13	42.35	8	41.68	41.65	5	1,257	0.40%
2023/03/15	2	45.30	0	0.00	45.25	2	1,216	0.16%
2023/03/14	2	45.45	2	47.40	46.55	0	1,184	0.00%
2023/03/09	1	43.15	5	43.25	44.00	-4	1,030	-0.39%
2023/03/08	1	43.00	0	0.00	44.05	1	1,024	0.10%
2023/03/07	1	42.70	2	43.30	43.45	-1	998	-0.10%
2023/03/06	10	42.13	0	0.00	42.15	10	1,017	0.98%
2023/03/03	2	42.35	0	0.00	42.35	2	1,045	0.19%
2023/03/01	0	0.00	5	42.40	42.25	-5	1,032	-0.48%
2023/02/20	12	42.04	0	0.00	42.15	12	1,005	1.19%
2023/02/17	0	0.00	2	41.40	41.85	-2	1,000	-0.20%
2023/02/15	15	40.65	0	0.00	40.60	15	1,011	1.48%
2023/02/14	3	41.00	0	0.00	40.95	3	1,012	0.30%
2023/02/13	12	40.74	10	40.60	40.55	2	1,017	0.20%
2023/02/10	10	41.25	0	0.00	41.25	10	1,015	0.99%
2023/02/08	1	41.70	2	41.45	41.95	-1	989	-0.10%
2023/02/07	2	40.35	0	0.00	40.40	2	959	0.21%
2023/02/06	25	39.97	1	40.60	39.90	24	957	2.51%
2023/02/02	1	40.60	0	0.00	41.05	1	932	0.11%
2023/01/30	10	39.43	0	0.00	39.40	10	884	1.13%
2023/01/05	0	0.00	3	38.83	39.05	-3	933	-0.32%
2022/12/30	3	37.12	0	0.00	37.05	3	925	0.32%
2022/12/26	0	0.00	1	39.00	38.95	-1	944	-0.11%
2022/12/20	1	39.50	0	0.00	38.85	1	964	0.10%
2022/12/19	10	39.03	11	40.17	39.80	-1	948	-0.11%
2022/12/15	1	38.10	0	0.00	38.25	1	881	0.11%
2022/12/12	0	0.00	2	37.20	37.70	-2	910	-0.22%
2022/12/07	2	36.75	0	0.00	36.95	2	947	0.21%
2022/12/06	1	38.25	0	0.00	37.55	1	941	0.11%
2022/12/05	1	38.60	0	0.00	39.15	1	934	0.11%
2022/12/02	0	0.00	1	38.45	38.55	-1	929	-0.11%
2022/11/28	0	0.00	2	39.20	37.65	-2	930	-0.22%
2022/11/15	1	36.15	0	0.00	36.20	1	890	0.11%
2022/11/14	0	0.00	1	35.80	36.00	-1	890	-0.11%
2022/11/11	1	35.35	2	35.45	35.30	-1	881	-0.11%
2022/11/01	0	0.00	1	34.10	34.20	-1	891	-0.11%
2022/10/31	0	0.00	4	34.00	33.90	-4	896	-0.45%
2022/10/26	2	33.78	0	0.00	33.65	2	920	0.22%
2022/10/24	2	34.80	0	0.00	34.70	2	916	0.22%
2022/10/06	1	37.55	0	0.00	37.80	1	956	0.10%
2022/10/04	2	36.68	0	0.00	37.40	2	976	0.20%
2022/10/03	4	35.94	0	0.00	36.10	4	966	0.41%
2022/09/30	8	35.25	0	0.00	35.80	8	974	0.82%
2022/09/29	16	33.96	0	0.00	34.30	16	966	1.66%
2022/09/28	10	33.57	0	0.00	33.55	10	956	1.05%
2022/09/27	1	35.25	0	0.00	35.55	1	941	0.11%
2022/09/23	2	37.75	0	0.00	37.60	2	939	0.21%
2022/09/21	0	0.00	0.2	39.50	39.00	-0.2	932	-0.02%
2022/09/20	1	40.10	1	40.50	40.05	0	918	0.00%
2022/09/16	0	0.00	1	42.95	41.90	-1	913	-0.11%
2022/09/15	6	42.09	0	0.00	42.10	6	909	0.66%
2022/08/30	1	41.55	0	0.00	41.55	1	951	0.11%
2022/08/26	1	42.90	1	42.80	43.05	0	949	0.00%
2022/08/22	0	0.00	2	42.65	42.40	-2	1,009	-0.20%
2022/08/18	0	0.00	1	42.80	42.70	-1	1,032	-0.10%
2022/08/15	0	0.00	2	43.05	42.95	-2	1,044	-0.19%
2022/08/11	0	0.00	1	41.75	41.75	-1	1,062	-0.09%
2022/08/10	1	41.70	1	41.55	41.55	0	1,083	0.00%
2022/08/03	0	0.00	5	40.30	40.30	-5	1,123	-0.44%
2022/08/02	0	0.00	8	40.83	40.55	-8	1,161	-0.69%
2022/08/01	8	42.29	0	0.00	42.25	8	1,216	0.66%
2022/07/29	1	42.70	9	42.84	42.80	-8	1,226	-0.65%
2022/07/28	0	0.00	1	42.50	42.65	-1	1,246	-0.08%
2022/07/27	1	41.40	0	0.00	42.00	1	1,244	0.08%
2022/07/26	8	42.87	3	44.00	42.60	5	1,255	0.40%
2022/07/25	5	42.35	1	42.40	42.40	4	1,237	0.32%
2022/07/20	5	42.25	0	0.00	42.15	5	1,325	0.38%
2022/07/14	1	39.15	0	0.00	40.10	1	1,598	0.06%
2022/07/13	0	0.00	5	39.67	39.55	-5	1,604	-0.31%
2022/07/12	0	0.00	1	39.25	39.25	-1	1,643	-0.06%
2022/07/11	1	42.00	0	0.00	41.65	1	1,667	0.06%
2022/07/08	1	42.80	1	42.00	42.90	0	1,679	0.00%
2022/07/07	1	42.20	4	41.39	42.60	-3	1,699	-0.18%
2022/07/05	1	43.35	0	0.00	43.40	1	1,826	0.05%
2022/07/01	0	0.00	1	41.55	41.15	-1	1,904	-0.05%
2022/06/30	8	42.81	0	0.00	42.55	8	1,939	0.41%
2022/06/28	0	0.00	8	46.03	45.55	-8	1,974	-0.41%
2022/06/27	0	0.00	7	46.14	46.20	-7	2,000	-0.35%
2022/06/24	0	0.00	15	44.66	44.85	-15	2,030	-0.74%
2022/06/23	11	43.94	2	43.90	43.60	9	2,145	0.42%
2022/06/22	1	43.80	2	43.75	43.50	-1	2,217	-0.05%
2022/06/20	0	0.00	3	45.40	45.25	-3	2,524	-0.12%
2022/06/17	5	46.60	5	46.91	47.10	0	2,644	0.00%
2022/06/16	10	48.09	0	0.00	47.15	10	2,745	0.36%
2022/06/14	1	48.75	5	48.40	48.80	-4	2,883	-0.14%
2022/06/10	0	0.00	2	51.60	51.60	-2	2,950	-0.07%
2022/06/07	2	52.00	0	0.00	51.90	2	3,265	0.06%
2022/06/06	0	0.00	2	52.20	52.00	-2	3,347	-0.06%
2022/06/02	0	0.00	3	51.50	51.00	-3	3,378	-0.09%
2022/06/01	0	0.00	2	52.00	52.00	-2	3,422	-0.06%
2022/05/25	5	50.10	0	0.00	50.00	5	3,447	0.15%
2022/05/24	0	0.00	5	49.70	49.20	-5	3,482	-0.14%
2022/05/23	0	0.00	5	50.30	50.10	-5	3,480	-0.14%
2022/05/20	15	49.98	0	0.00	50.20	15	3,492	0.43%
2022/05/18	2	50.05	1	50.00	49.80	1	3,470	0.03%
2022/05/17	5	48.75	0	0.00	48.85	5	3,462	0.14%
2022/05/16	3	48.60	1	48.40	48.00	2	3,462	0.06%
2022/05/13	1	48.25	0	0.00	48.20	1	3,467	0.03%
2022/05/12	4	48.23	0	0.00	48.00	4	3,488	0.11%
2022/05/11	3	49.35	7	49.29	49.00	-4	3,549	-0.11%
2022/05/10	7	49.74	0	0.00	50.30	7	3,539	0.20%
2022/05/09	1	50.50	5	49.97	49.95	-4	3,519	-0.11%
2022/05/06	1	54.00	0	0.00	54.00	1	3,477	0.03%
2022/05/05	1	55.30	1	55.30	55.20	0	3,477	0.00%
2022/04/29	1	54.30	2	54.55	54.90	-1	3,565	-0.03%
2022/04/28	0	0.00	1	53.20	53.40	-1	3,566	-0.03%
2022/04/27	5	53.20	11	52.95	52.60	-6	3,561	-0.17%
2022/04/26	1	53.10	0	0.00	53.90	1	3,545	0.03%
2022/04/25	7	53.73	1	53.60	53.40	6	3,501	0.17%
2022/04/22	2	55.70	5	55.80	55.30	-3	3,454	-0.09%
2022/04/21	8	56.33	1	56.40	55.80	7	3,438	0.20%
2022/04/20	3	56.47	5	56.80	57.80	-2	3,411	-0.06%
2022/04/19	12	55.28	5	55.40	55.50	7	3,283	0.21%
2022/04/18	1	54.30	7	55.51	54.10	-6	3,316	-0.18%
2022/04/15	2.5	55.52	3	55.73	55.20	-0.5	3,515	-0.01%
2022/04/14	1	57.30	2	57.80	57.10	-1	3,527	-0.03%
2022/04/13	8	57.71	2	57.60	57.30	6	3,544	0.17%
2022/04/12	4	57.95	7	56.46	58.10	-3	3,522	-0.09%
2022/04/11	2	58.20	5	58.30	56.50	-3	3,466	-0.09%
2022/04/08	1	60.20	1	59.40	59.30	0	3,414	0.00%
2022/04/07	3	60.03	8	60.54	59.80	-5	3,422	-0.15%
2022/04/06	0	0.00	2	62.80	62.90	-2	3,361	-0.06%
2022/03/31	3	65.50	0	0.00	65.50	3	3,315	0.09%
2022/03/29	5	65.90	0	0.00	65.30	5	3,372	0.15%
2022/03/28	0	0.00	6	66.02	65.50	-6	3,439	-0.17%
2022/03/25	7	64.14	4	65.35	63.80	3	3,482	0.09%
2022/03/24	3	64.80	4	65.10	64.80	-1	3,480	-0.03%
2022/03/23	6	72.73	1	72.50	72.70	5	3,406	0.15%
2022/03/22	5	72.92	12	72.59	72.30	-7	3,308	-0.21%
2022/03/21	3	76.27	1	76.70	75.00	2	3,213	0.06%
2022/03/18	11	78.44	0	0.00	78.50	11	3,128	0.35%
2022/03/17	1	79.60	0	0.00	79.50	1	3,011	0.03%
2022/03/16	1	79.70	0	0.00	79.10	1	3,019	0.03%
2022/03/15	0	0.00	2.2	81.48	81.40	-2.2	3,011	-0.07%
2022/03/14	0	0.00	2.2	81.30	81.70	-2.2	3,016	-0.07%
2022/03/11	0	0.00	1	81.70	81.80	-1	3,058	-0.03%
2022/03/10	5	80.50	12	81.47	81.30	-7	2,998	-0.23%
2022/03/09	1	75.20	1	73.90	76.50	0	2,833	0.00%
2022/03/08	3	69.60	0	0.00	69.60	3	2,792	0.11%
2022/03/07	0	0.00	4	70.50	69.70	-4	2,820	-0.14%
2022/03/04	1	73.20	0	0.00	73.10	1	2,910	0.03%
2022/03/01	0	0.00	24	73.39	75.10	-24	3,518	-0.68%
2022/02/25	2	74.25	1	74.20	74.30	1	3,593	0.03%
2022/02/24	0.5	78.00	1	76.60	76.30	-0.5	3,671	-0.01%
2022/02/23	0	0.00	2	79.10	79.10	-2	3,659	-0.05%
2022/02/21	1	80.10	0	0.00	80.20	1	3,706	0.03%
2022/02/18	0	0.00	1	80.20	80.50	-1	3,708	-0.03%
2022/02/17	0	0.00	13	80.64	80.30	-13	3,713	-0.35%
2022/02/16	1	80.90	1	80.60	80.90	0	3,723	0.00%
2022/02/15	1	80.20	1	80.10	80.00	0	3,726	0.00%
2022/02/11	4	83.03	7	81.30	81.20	-3	3,737	-0.08%
2022/02/09	0	0.00	1.2	85.42	85.50	-1.2	3,711	-0.03%
2022/02/08	1	85.30	8	85.33	85.40	-7	3,757	-0.19%
2022/01/26	0	0.00	1	84.00	83.70	-1	3,758	-0.03%
2022/01/25	5	84.20	3	84.47	84.50	2	3,767	0.05%
2022/01/24	0	0.00	4	85.20	85.20	-4	3,758	-0.11%
2022/01/21	2	83.80	0	0.00	83.10	2	3,681	0.05%
2022/01/20	2	84.10	0	0.00	85.00	2	3,674	0.05%
2022/01/19	1	85.30	2	84.20	84.30	-1	3,708	-0.03%
2022/01/18	12	85.35	0	0.00	84.90	12	3,712	0.32%
2022/01/17	11	85.96	0	0.00	85.60	11	3,718	0.30%
2022/01/14	0	0.00	9	85.62	86.00	-9	3,741	-0.24%
2022/01/13	2	84.90	2	85.40	85.60	0	3,747	0.00%
2022/01/12	17	84.04	10	83.90	84.00	7	3,747	0.19%
2022/01/11	1	84.70	2	85.00	84.20	-1	3,743	-0.03%
2022/01/10	6	88.67	7	88.07	87.10	-1	3,709	-0.03%
2022/01/07	7	85.10	8	85.26	86.00	-1	3,479	-0.03%
2022/01/06	0	0.00	3	85.80	84.80	-3	3,467	-0.09%
2022/01/05	6	84.97	2	84.50	84.50	4	3,445	0.12%
2022/01/04	1	84.20	3	84.40	85.10	-2	3,472	-0.06%
2022/01/03	1	83.90	0	0.00	85.00	1	3,513	0.03%
2021/12/30	1.1	86.49	0	0.00	85.20	1.1	3,532	0.03%
2021/12/28	4	84.65	0	0.00	84.50	4	3,575	0.11%
2021/12/27	3.5	84.34	0	0.00	84.20	3.5	3,612	0.10%
2021/12/24	5.1	84.86	1	85.30	84.60	4.1	3,643	0.11%
2021/12/23	0	0.00	1	86.60	86.10	-1	3,637	-0.03%
2021/12/22	1	86.80	2	87.65	86.80	-1	3,617	-0.03%
2021/12/21	1	86.10	32	87.08	87.20	-31	3,538	-0.88%
2021/12/20	1	86.30	28	86.13	85.60	-27	3,443	-0.78%
2021/12/17	1	83.90	2	84.80	83.90	-1	3,510	-0.03%
2021/12/16	3	83.17	1	81.80	83.40	2	3,499	0.06%
2021/12/15	0	0.00	3	80.00	81.00	-3	3,545	-0.08%
2021/12/14	2	79.40	0	0.00	78.80	2	3,520	0.06%
2021/12/13	3	80.10	1	79.90	79.70	2	3,511	0.06%
2021/12/10	3	80.77	1	81.00	80.60	2	3,498	0.06%
2021/12/09	5	79.72	0	0.00	79.70	5	3,475	0.14%
2021/12/08	2	80.30	5	80.30	80.30	-3	3,478	-0.09%
2021/12/07	2	81.50	8	83.13	81.50	-6	3,454	-0.17%
2021/12/06	9	84.29	6	84.17	84.20	3	3,391	0.09%
2021/12/03	39.2	84.62	3	84.30	84.50	36.2	3,440	1.05%
2021/12/02	5	85.58	1	85.20	85.20	4	3,434	0.12%
2021/12/01	3	85.90	0	0.00	85.10	3	3,427	0.09%
2021/11/30	7	85.59	2	88.50	84.80	5	3,371	0.15%
2021/11/29	14	92.57	12	92.92	89.50	2	3,261	0.06%
2021/11/26	8	87.23	7	89.49	88.70	1	2,925	0.03%
2021/11/25	2	84.05	2	83.70	83.60	0	2,708	0.00%
2021/11/24	15	82.99	0	0.00	83.80	15	2,700	0.56%
2021/11/23	10	85.19	0	0.00	85.60	10	2,617	0.38%
2021/11/18	2	81.05	0	0.00	82.00	2	2,475	0.08%
2021/11/17	2	80.20	0	0.00	80.50	2	2,459	0.08%
2021/11/16	0.2	80.10	1	80.20	80.40	-0.9	2,478	-0.03%
2021/11/12	2	80.40	0	0.00	80.30	2	2,532	0.08%
2021/11/11	2	81.10	0	0.00	80.50	2	2,575	0.08%
2021/11/10	0	0.00	1.1	81.02	80.70	-1.1	2,621	-0.04%
2021/11/09	1	80.00	0	0.00	80.00	1	2,654	0.04%
2021/11/08	5	80.96	1	80.20	81.60	4	2,696	0.15%
2021/11/05	4.1	78.70	1	79.00	78.80	3.1	2,723	0.11%
2021/11/04	0.3	82.10	1	82.20	81.50	-0.7	2,715	-0.03%
2021/11/03	1	81.60	0	0.00	81.60	1	2,743	0.04%
2021/11/02	0	0.00	1	83.60	81.60	-1	2,753	-0.04%
2021/10/29	9	81.48	0	0.00	81.50	9	2,745	0.33%
2021/10/28	0	0.00	6	82.30	82.40	-6	2,741	-0.22%
2021/10/27	2	82.40	0	0.00	82.40	2	2,748	0.07%
2021/10/26	1	85.70	3	85.37	85.00	-2	2,747	-0.07%
2021/10/25	2	84.40	2	84.60	84.80	0	2,769	0.00%
2021/10/22	0	0.00	3	83.90	83.90	-3	2,848	-0.11%
2021/10/21	1	84.80	0	0.00	83.60	1	2,849	0.04%
2021/10/20	0	0.00	2	84.00	84.00	-2	2,877	-0.07%
2021/10/19	1	85.10	0	0.00	85.50	1	2,914	0.03%
2021/10/18	1	84.30	0	0.00	84.30	1	2,925	0.03%
2021/10/14	2	83.95	0	0.00	83.80	2	3,017	0.07%
2021/10/13	4	86.25	0.1	86.40	86.00	3.9	3,005	0.13%
2021/10/12	0	0.00	1	86.80	86.50	-1	3,011	-0.03%
2021/10/08	8	86.76	0	0.00	86.30	8	3,013	0.27%
2021/10/07	1	88.80	6	89.57	89.90	-5	3,043	-0.16%
2021/10/06	0	0.00	1.1	86.95	86.00	-1.1	3,128	-0.03%
2021/10/05	1	86.90	2	84.00	87.90	-1	3,149	-0.03%
2021/10/04	2	89.40	1	87.50	85.20	1	3,193	0.03%
2021/10/01	2	88.10	0	0.00	88.10	2	3,238	0.06%
2021/09/30	3	91.40	2	90.50	91.40	1	3,464	0.03%
2021/09/29	0	0.00	1	90.50	89.90	-1	3,483	-0.03%
2021/09/27	0.1	92.20	1	92.10	92.40	-0.9	3,677	-0.02%
2021/09/24	6	92.73	2	93.00	91.10	4	3,753	0.11%
2021/09/23	0	0.00	4	95.93	94.70	-4	3,788	-0.11%
2021/09/16	1	102.00	0	0.00	102.00	1	5,273	0.02%
2021/09/13	1	106.00	0	0.00	106.00	1	6,657	0.02%
2021/09/10	1	102.50	0	0.00	102.50	1	6,789	0.01%
2021/09/09	0	0.00	1	105.50	105.00	-1	6,921	-0.01%
2021/09/08	1	102.00	1	102.50	102.00	0	6,996	0.00%
2021/09/07	4.1	106.17	5	106.50	107.50	-0.9	7,263	-0.01%
2021/09/06	0	0.00	4	101.63	105.00	-4	7,393	-0.05%
2021/09/03	1.1	103.50	1	103.50	103.50	0.1	7,482	0.00%
2021/09/02	0	0.00	1	106.00	103.50	-1	7,547	-0.01%
2021/09/01	0	0.00	1	107.50	107.50	-1	7,716	-0.01%
2021/08/31	4	107.50	0	0.00	107.50	4	7,836	0.05%
2021/08/30	3.1	112.94	0	0.00	110.50	3.1	7,964	0.04%
2021/08/27	0	0.00	2	112.50	113.50	-2	8,043	-0.02%
2021/08/26	1	109.50	0	0.00	109.50	1	8,140	0.01%
2021/08/25	1	109.50	0	0.00	110.50	1	8,495	0.01%
2021/08/24	0	0.00	1	111.00	110.00	-1	8,631	-0.01%
2021/08/23	1	112.00	0	0.00	111.50	1	8,732	0.01%
2021/08/19	2	110.50	4	113.00	109.00	-2	9,038	-0.02%
2021/08/18	6	110.83	1	105.50	111.50	5	9,245	0.05%
2021/08/17	0	0.00	1	106.00	106.00	-1	9,306	-0.01%
2021/08/13	2	118.00	0	0.00	114.50	2	9,676	0.02%
2021/08/12	0	0.00	7	122.21	121.50	-7	9,859	-0.07%
2021/08/10	1	117.50	3.5	117.43	117.50	-2.5	10,478	-0.02%
2021/08/09	0	0.00	1	120.50	120.50	-1	10,641	-0.01%
2021/08/06	3	122.50	6	124.33	124.00	-3	11,003	-0.03%
2021/08/05	0	0.00	1	126.00	125.50	-1	11,658	-0.01%
2021/08/04	1	126.00	2	126.00	126.00	-1	12,481	-0.01%
2021/08/03	0	0.00	2	126.00	125.50	-2	12,781	-0.02%
2021/08/02	2	126.50	0	0.00	126.00	2	12,866	0.02%
2021/07/30	1.1	125.09	0	0.00	123.00	1.1	13,014	0.01%
2021/07/28	3	122.67	1	126.00	121.50	2	13,226	0.02%
2021/07/27	6	122.08	0	0.00	121.50	6	13,423	0.04%
2021/07/26	1	128.00	3	127.00	124.50	-2	13,615	-0.01%
2021/07/23	1.1	126.60	1	128.50	128.50	0.1	13,812	0.00%
2021/07/22	1	123.50	0	0.00	123.50	1	14,090	0.01%
2021/07/21	2	123.25	5	123.50	124.00	-3	14,156	-0.02%
2021/07/20	4	128.13	3	130.67	125.00	1	14,126	0.01%
2021/07/19	0	0.00	1	128.00	128.00	-1	14,063	-0.01%
2021/07/16	0.1	129.50	0	0.00	127.00	0.1	14,084	0.00%
2021/07/15	3	129.67	0.3	129.50	129.50	2.7	14,116	0.02%
2021/07/14	0	123.50	0	0.00	128.00	0	14,131	0.00%
2021/07/13	2	125.00	0	0.00	125.00	2	14,088	0.01%
2021/07/12	1	129.50	1	131.50	130.00	0	14,013	0.00%
2021/07/09	10	130.45	7	132.50	130.50	3	14,055	0.02%
2021/07/08	10	129.30	0	0.00	129.00	10	14,022	0.07%
2021/07/07	14.2	128.22	0	0.00	127.50	14.2	13,983	0.10%
2021/07/06	13.1	137.92	0.5	137.00	137.00	12.6	13,817	0.09%
2021/07/05	3	137.50	11	138.82	138.50	-8	13,873	-0.06%
2021/07/02	7	138.43	6	140.92	138.00	1	13,841	0.01%
2021/07/01	4	143.25	5.2	143.12	140.50	-1.2	13,945	-0.01%
2021/06/30	3	145.00	0	0.00	143.50	3	13,975	0.02%
2021/06/29	7.6	147.99	5	145.30	145.00	2.6	14,056	0.02%
2021/06/28	17	163.68	11	161.82	159.00	6	13,813	0.04%
2021/06/25	3.1	168.12	6	170.08	166.00	-3	13,528	-0.02%
2021/06/24	4	162.75	7.3	159.88	165.00	-3.3	13,159	-0.03%
2021/06/23	8	152.25	7.1	150.57	150.00	0.9	12,978	0.01%
2021/06/22	12	149.50	16	148.41	148.50	-4	12,702	-0.03%
2021/06/21	4	142.00	2	142.00	144.50	2	12,571	0.02%
2021/06/18	2.1	140.44	2	138.25	144.00	0.1	12,727	0.00%
2021/06/17	0	0.00	8	137.13	141.00	-8	12,854	-0.06%
2021/06/16	7	141.36	3	138.00	138.00	4	12,905	0.03%
2021/06/15	3	141.50	9	143.00	145.50	-6	12,858	-0.05%
2021/06/11	0	0.00	3	139.17	139.50	-3	12,826	-0.02%
2021/06/10	1	136.00	0	0.00	137.00	1	12,971	0.01%
2021/06/09	5	139.20	5	138.10	137.00	0	12,990	0.00%
2021/06/07	4	134.75	5	136.20	135.50	-1	12,907	-0.01%
2021/06/04	1	142.00	5	140.40	137.00	-4	13,074	-0.03%
2021/06/03	3	139.67	6	140.00	139.50	-3	13,409	-0.02%
2021/06/02	7.1	138.20	12	141.17	139.00	-4.9	14,040	-0.04%
2021/06/01	0	0.00	8	135.13	137.00	-8	14,011	-0.06%
2021/05/31	4	133.00	4	132.88	131.00	0	13,996	0.00%
2021/05/28	6	133.08	15	132.13	131.00	-9	13,948	-0.06%
2021/05/27	5	130.70	11.1	130.98	134.00	-6.1	13,839	-0.04%
2021/05/26	1	128.50	4	133.50	127.50	-3	13,746	-0.02%
2021/05/25	4	126.38	3	125.00	126.50	1	13,674	0.01%
2021/05/24	5	127.60	2	127.00	126.00	3	13,695	0.02%
2021/05/21	1	123.00	5	125.70	128.00	-4	13,729	-0.03%
2021/05/20	37.1	125.53	32	118.66	118.50	5.1	13,614	0.04%
2021/05/19	0	0.00	1	124.00	125.00	-1	13,399	-0.01%
2021/05/18	13	115.62	4	118.13	120.00	9	13,107	0.07%
2021/05/17	3	119.50	19	116.74	115.50	-16	12,720	-0.13%
2021/05/14	13	133.85	7	131.36	128.00	6	12,533	0.05%
2021/05/13	31	148.39	21	147.86	142.00	10	12,167	0.08%
2021/05/12	22	143.32	55	144.98	142.00	-33	11,518	-0.29%
2021/05/11	17	138.00	16	139.81	139.50	1	10,709	0.01%
2021/05/10	3	139.00	1	137.00	135.50	2	10,482	0.02%
2021/05/07	5	136.60	2	137.50	139.00	3	10,448	0.03%
2021/05/06	2	136.00	2	136.00	132.00	0	10,436	0.00%
2021/05/05	20	141.33	10	136.20	134.50	10	10,451	0.10%
2021/05/04	7	135.50	11	137.64	143.00	-4	10,505	-0.04%
2021/05/03	12	140.83	3	138.17	135.00	9	10,325	0.09%
2021/04/29	1	133.00	1	136.00	136.50	0	10,121	0.00%
2021/04/28	19.5	131.59	1.5	132.00	131.50	18	9,942	0.18%
2021/04/26	0	0.00	1	144.00	147.00	-1	9,616	-0.01%
2021/04/21	16	142.25	0	0.00	143.00	16	9,682	0.17%
2021/04/16	1	144.50	1	139.00	144.00	0	9,725	0.00%
2021/04/15	1	137.50	1	135.00	138.50	0	9,757	0.00%
2021/04/14	0	0.00	12	140.50	135.00	-12	9,681	-0.12%
2021/04/13	1	149.50	0	0.00	149.50	1	9,648	0.01%
2021/04/12	2	166.00	0	0.00	166.00	2	9,667	0.02%
2021/04/09	0	0.00	5	146.00	156.00	-5	9,639	-0.05%
2021/04/08	0	0.00	2	139.50	142.00	-2	9,559	-0.02%
2021/04/07	14	124.29	205	126.68	129.50	-191	9,485	-2.01%	大賣/鉅額交易
2021/04/06	3	118.33	2.1	117.71	122.00	0.9	9,277	0.01%
2021/04/01	6	113.25	8.1	116.50	111.00	-2.1	9,158	-0.02%
2021/03/31	6	103.42	20.5	108.95	110.00	-14.5	8,948	-0.16%
2021/03/30	15.1	99.90	3	98.67	100.00	12.1	8,807	0.14%
2021/03/29	8	96.94	15	98.13	99.00	-7	8,803	-0.08%
2021/03/26	19	94.68	29	95.33	95.70	-10	8,680	-0.12%
2021/03/25	2	86.85	15	86.05	87.80	-13	8,398	-0.15%
2021/03/24	9	86.98	1	86.10	85.80	8	8,389	0.10%
2021/03/23	7	84.57	8	84.35	86.30	-1	8,227	-0.01%
2021/03/22	10	79.82	14	80.74	81.10	-4	7,984	-0.05%
2021/03/19	0	0.00	5	75.80	76.40	-5	7,799	-0.06%
2021/03/18	8	75.83	2	74.60	74.60	6	7,805	0.08%
2021/03/16	4.1	75.18	13	74.92	75.60	-8.9	7,578	-0.12%
2021/03/15	2	73.50	2	73.70	72.00	0	7,373	0.00%
2021/03/12	4	72.70	4	72.70	73.00	0	7,315	0.00%
2021/03/11	6	72.12	6	72.53	71.90	0	7,300	0.00%
2021/03/10	5	74.50	10	73.05	72.50	-5	7,200	-0.07%
2021/03/09	4	71.63	7	73.21	73.30	-3	6,937	-0.04%
2021/03/08	29	72.40	31	70.42	68.60	-2	6,581	-0.03%
2021/03/05	209	64.84	23	66.07	70.00	186	5,864	3.17%	大買/鉅額交易
2021/03/04	7	63.81	12	64.81	63.90	-5	5,614	-0.09%
2021/03/03	4	61.53	2	61.40	61.50	2	5,561	0.04%
2021/03/02	3	63.17	1	65.10	62.50	2	5,553	0.04%
2021/02/26	1	64.10	0	0.00	64.30	1	5,567	0.02%
2021/02/25	2	65.20	3	65.50	64.00	-1	5,614	-0.02%
2021/02/24	1	63.80	2	64.10	63.20	-1	5,525	-0.02%
2021/02/23	13.5	65.34	32	64.00	65.50	-18.5	5,423	-0.34%
2021/02/22	1	62.60	11	61.65	62.60	-10	5,248	-0.19%
2021/02/19	1	59.00	2	59.10	58.80	-1	5,210	-0.02%
2021/02/18	1	59.60	6	59.63	59.40	-5	5,391	-0.09%
2021/02/17	5	58.00	0	0.00	58.80	5	5,493	0.09%
2021/02/05	0	0.00	5	59.00	58.30	-5	5,682	-0.09%
2021/02/04	7	57.81	0	0.00	57.60	7	5,953	0.12%
2021/02/03	2	58.20	0	0.00	58.10	2	6,427	0.03%
2021/02/02	1	59.60	0	0.00	59.20	1	6,696	0.01%
2021/01/29	4	58.13	2	59.40	57.40	2	7,087	0.03%
2021/01/28	18	60.20	2	59.40	59.00	16	7,216	0.22%
2021/01/27	18	61.74	4	62.63	62.90	14	7,341	0.19%
2021/01/26	1	62.50	4	62.93	61.70	-3	7,829	-0.04%
2021/01/25	11	60.60	6	60.87	60.50	5	8,480	0.06%
2021/01/21	3	59.23	4	58.75	58.70	-1	9,311	-0.01%
2021/01/20	6	59.47	3	60.17	60.70	3	9,611	0.03%
2021/01/19	0	0.00	1	58.80	58.70	-1	10,041	-0.01%
2021/01/18	1	58.70	0	0.00	58.30	1	10,328	0.01%
2021/01/15	0	0.00	3	58.40	58.10	-3	10,335	-0.03%
2021/01/13	0	0.00	3	60.60	60.20	-3	10,709	-0.03%
2021/01/12	0	0.00	9	61.73	61.00	-9	11,041	-0.08%
2021/01/11	6	60.75	3	60.60	61.00	3	11,056	0.03%
2021/01/08	0	0.00	2	60.75	59.50	-2	11,111	-0.02%
2021/01/06	2	57.85	0	0.00	57.90	2	11,591	0.02%
2021/01/05	5	57.74	5	57.52	57.60	0	11,824	0.00%
2021/01/04	2	59.15	3	59.60	59.10	-1	11,908	-0.01%
2020/12/31	5	61.32	5	61.62	61.10	0	12,011	0.00%
2020/12/30	0	0.00	1	60.70	60.60	-1	12,152	-0.01%
2020/12/29	1	60.60	0	0.00	60.30	1	12,282	0.01%
2020/12/28	1	61.00	3	61.43	61.20	-2	12,653	-0.02%
2020/12/25	3	60.70	0	0.00	60.10	3	12,791	0.02%
2020/12/24	7	61.49	3	62.47	61.20	4	12,888	0.03%
2020/12/23	7	62.97	0	0.00	61.70	7	12,917	0.05%
2020/12/22	7	63.74	14	63.51	65.00	-7	12,767	-0.05%
2020/12/21	7	63.26	0	0.00	63.30	7	12,560	0.06%
2020/12/18	2	58.90	8	60.26	60.60	-6	12,428	-0.05%
2020/12/17	7	56.46	1	58.00	58.00	6	12,364	0.05%
2020/12/16	3	57.30	2	57.10	57.60	1	12,368	0.01%
2020/12/15	2	56.45	10	57.07	56.40	-8	12,404	-0.06%
2020/12/14	5	57.80	2	57.65	57.50	3	12,345	0.02%
2020/12/11	1	60.40	0	0.00	60.30	1	12,250	0.01%
2020/12/10	18	61.46	24	62.58	61.40	-6	12,258	-0.05%
2020/12/09	2	61.30	2	62.00	60.80	0	12,234	0.00%
2020/12/04	1	60.30	1	60.80	60.70	0	12,476	0.00%
2020/12/03	2	60.40	0	0.00	60.10	2	12,662	0.02%
2020/12/02	0	0.00	2	61.50	61.50	-2	12,678	-0.02%
2020/11/30	1	62.20	10.3	61.34	61.40	-9.3	12,767	-0.07%
2020/11/27	3	59.53	4	60.38	60.30	-1	12,883	-0.01%
2020/11/26	12	60.17	0	0.00	60.00	12	12,936	0.09%
2020/11/25	1	60.00	4	60.60	61.00	-3	13,004	-0.02%
2020/11/24	24.4	62.21	10	60.94	61.00	14.4	13,153	0.11%
2020/11/23	4	61.60	3	61.23	61.70	1	13,143	0.01%
2020/11/20	2	60.60	1	60.70	60.70	1	13,299	0.01%
2020/11/19	1	60.50	0	0.00	60.40	1	13,389	0.01%
2020/11/18	1	60.80	1	61.30	60.60	0	13,578	0.00%
2020/11/17	0	0.00	11	59.82	61.70	-11	13,584	-0.08%
2020/11/16	4	61.05	4	61.38	61.30	0	13,453	0.00%
2020/11/13	4	62.63	1	62.70	62.50	3	13,320	0.02%
2020/11/12	10	62.52	4	62.25	61.70	6	13,110	0.05%
2020/11/11	5	61.90	39.3	62.79	62.40	-34.3	12,841	-0.27%
2020/11/10	7	66.77	3	66.84	66.50	4	12,340	0.03%
2020/11/09	6	74.93	6	75.20	73.80	0	12,052	0.00%
2020/11/06	1	72.40	4	71.65	72.20	-3	11,754	-0.03%
2020/11/05	1	72.80	0	0.00	72.00	1	11,574	0.01%
2020/11/04	12	71.58	2	71.10	71.60	10	11,411	0.09%
2020/11/03	11	69.92	7	71.13	72.30	4	11,144	0.04%
2020/11/02	15	74.52	2	75.00	69.50	13	10,574	0.12%
2020/10/30	6	75.27	5	76.64	77.20	1	9,709	0.01%
2020/10/29	1	74.00	5.3	73.50	73.50	-4.3	9,101	-0.05%
2020/10/28	3	71.90	2	73.05	73.50	1	8,789	0.01%
2020/10/27	14	67.44	5	70.78	69.50	9	8,414	0.11%
2020/10/26	2	65.50	4	65.88	66.70	-2	7,902	-0.03%
2020/10/23	2	62.15	0	0.00	63.10	2	7,623	0.03%
2020/10/21	1	63.10	2	62.41	63.30	-1	7,419	-0.01%
2020/10/20	1	62.10	6	62.28	62.20	-5	7,146	-0.07%
2020/10/19	0	0.00	1	60.00	59.20	-1	6,782	-0.01%
2020/10/16	3	58.50	2	58.40	57.90	1	6,692	0.01%
2020/10/15	4	58.90	0	0.00	58.50	4	6,630	0.06%
2020/10/14	3	58.47	2	58.70	59.00	1	6,491	0.02%
2020/10/13	2	55.30	2	55.40	55.40	0	6,139	0.00%
2020/10/12	1	52.90	4	53.18	53.30	-3	5,882	-0.05%
2020/10/08	0	0.00	3	53.77	53.80	-3	5,745	-0.05%
2020/10/07	2	52.45	3	52.10	53.60	-1	5,585	-0.02%
2020/10/06	3	50.83	2	50.60	51.00	1	5,486	0.02%
2020/10/05	8	52.64	4	53.15	51.30	4	5,411	0.07%
2020/09/29	0	0.00	0.1	50.70	50.90	-0.1	4,924	0.00%
2020/09/28	0	0.00	2	48.35	49.60	-2	4,829	-0.04%
2020/09/25	6	47.75	0	0.00	47.10	6	4,787	0.13%
2020/09/18	1	50.30	1	49.10	49.10	0	4,668	0.00%
2020/09/15	1	50.30	1	49.50	49.70	0	4,648	0.00%
2020/09/11	10	49.04	0	0.00	47.75	10	5,079	0.20%
2020/09/09	0	0.00	7	51.84	51.50	-7	5,278	-0.13%
2020/09/08	3	50.43	7.3	49.56	51.10	-4.3	5,203	-0.08%
2020/09/07	0	0.00	5	48.20	48.00	-5	4,996	-0.10%
2020/09/04	4	49.00	1	47.75	48.70	3	4,965	0.06%
2020/09/02	2	47.75	2	48.63	47.00	0	4,807	0.00%
2020/08/31	0	0.00	1	47.50	46.95	-1	4,517	-0.02%
2020/08/28	9	46.66	10	46.78	45.80	-1	4,433	-0.02%
2020/08/27	0	0.00	1	44.80	45.10	-1	4,255	-0.02%
2020/08/25	2	41.58	9	42.60	42.90	-7	3,992	-0.18%
2020/08/24	9	41.83	10	42.56	42.05	-1	3,915	-0.03%
2020/08/21	0	0.00	1.5	39.98	40.05	-1.5	3,685	-0.04%
2020/08/19	2	37.90	0	0.00	37.90	2	3,579	0.06%
2020/08/17	35	38.59	0	0.00	38.20	35	3,637	0.96%
2020/08/11	4	37.95	0	0.00	36.95	4	3,762	0.11%
2020/08/10	0	0.00	4	38.50	38.25	-4	3,803	-0.11%
2020/08/07	3	37.75	1	37.45	37.35	2	3,905	0.05%
2020/08/06	2	38.25	1	38.50	37.85	1	4,182	0.02%
2020/08/05	1	36.80	0	0.00	37.55	1	4,210	0.02%
2020/08/04	2	37.10	0	0.00	37.10	2	4,341	0.05%
2020/08/03	6	36.03	0	0.00	35.70	6	4,649	0.13%
2020/07/29	1	34.95	1	34.35	34.25	0	5,101	0.00%
2020/07/24	4	36.38	0	0.00	35.95	4	5,057	0.08%
2020/07/20	2	36.35	2	37.35	37.20	0	4,976	0.00%
2020/07/17	2	35.45	0	0.00	35.20	2	4,932	0.04%
2020/07/14	5	37.50	5	37.70	37.50	0	4,895	0.00%
2020/07/13	2	36.50	0	0.00	36.85	2	4,868	0.04%
2020/07/09	2	40.00	2	39.20	39.20	0	4,725	0.00%
2020/07/08	0	0.00	2	39.15	39.25	-2	4,666	-0.04%
2020/07/07	0	0.00	1	39.10	38.70	-1	4,632	-0.02%
2020/07/06	0	0.00	5	40.00	40.00	-5	4,590	-0.11%
2020/07/03	0	0.00	6	40.28	39.75	-6	4,601	-0.13%
2020/07/02	8	39.96	1	40.00	40.15	7	4,569	0.15%
2020/07/01	1	39.60	0	0.00	39.80	1	4,555	0.02%
2020/06/29	6	39.30	0	0.00	39.25	6	4,485	0.13%
2020/06/24	2	39.25	8	39.45	39.55	-6	4,480	-0.13%
2020/06/23	9	39.70	0	0.00	39.90	9	4,461	0.20%
2020/06/22	1	41.00	2	40.93	40.90	-1	4,380	-0.02%
2020/06/19	9	41.75	10	41.08	41.45	-1	4,310	-0.02%
2020/06/18	15	42.45	17	42.23	43.15	-2	4,073	-0.05%
2020/06/17	12	39.03	29	39.26	39.25	-17	3,697	-0.46%
2020/06/16	0	0.00	3	37.62	37.30	-3	3,333	-0.09%
2020/06/15	0	0.00	20	36.91	36.65	-20	3,220	-0.62%
2020/06/11	7	35.82	2	36.05	35.65	5	3,141	0.16%
2020/06/10	10	35.35	0	0.00	35.35	10	3,109	0.32%
2020/06/05	5	37.10	5	36.95	36.90	0	3,095	0.00%
2020/06/04	0	0.00	50	36.57	36.70	-50	3,127	-1.60%
2020/06/01	2	36.75	0	0.00	36.45	2	3,022	0.07%
2020/05/29	12	36.06	2	37.40	37.40	10	2,963	0.34%
2020/05/25	50	35.33	0	0.00	36.35	50	2,789	1.79%
2020/05/21	5	35.60	0	0.00	35.40	5	2,716	0.18%
2020/05/20	3	35.20	0	0.00	35.15	3	2,679	0.11%
2020/05/19	1	36.00	3	35.83	35.70	-2	2,647	-0.08%
2020/05/14	4	37.63	0	0.00	36.30	4	2,462	0.16%
2020/05/13	3	38.87	8	38.85	38.90	-5	2,327	-0.21%
2020/05/12	4	37.40	3	37.45	37.50	1	2,036	0.05%
2020/05/11	1	37.05	97.7	37.34	37.75	-96.7	1,962	-4.93%
2020/05/08	3	38.53	14.4	38.44	38.15	-11.4	1,807	-0.63%
2020/05/07	1	36.90	6.6	36.14	36.90	-5.6	1,467	-0.38%
2020/05/06	6	34.60	48	35.13	33.55	-42	1,249	-3.36%
2020/05/05	5	31.90	5	30.70	32.10	0	1,048	0.00%
2020/05/04	10	29.80	0	0.00	29.70	10	1,001	1.00%
2020/04/30	5	30.00	0	0.00	30.25	5	1,002	0.50%
2020/04/29	3	29.75	0	0.00	29.60	3	1,018	0.29%
2020/04/27	0	0.00	1	29.15	29.20	-1	1,108	-0.09%
2020/04/22	0	0.00	5	27.55	28.50	-5	1,089	-0.46%
2020/04/13	0	0.00	3	28.70	28.80	-3	1,035	-0.29%
2020/04/10	13	28.19	0	0.00	28.25	13	1,029	1.26%
2020/04/09	0	0.00	3	28.37	28.25	-3	1,023	-0.29%
2020/04/08	1	28.95	0	0.00	29.00	1	1,005	0.10%
2020/04/07	15	28.00	0	0.00	27.95	15	953	1.57%
2020/04/06	3	27.38	0	0.00	27.60	3	946	0.32%
2020/04/01	5	26.95	0	0.00	26.95	5	931	0.54%
2020/03/30	1	26.20	3	25.73	26.90	-2	913	-0.22%
2020/03/27	0	0.00	2	25.75	25.60	-2	887	-0.23%
2020/03/26	2	25.30	0	0.00	25.20	2	871	0.23%
2020/03/25	2	25.00	0	0.00	25.40	2	863	0.23%
2020/03/20	0	0.00	2	23.85	23.70	-2	865	-0.23%
2020/03/19	9	23.42	0	0.00	23.00	9	856	1.05%
2020/03/18	2	24.60	0	0.00	24.55	2	836	0.24%
2020/03/13	2	24.50	2	24.40	24.85	0	799	0.00%
2020/03/12	1	27.05	0	0.00	26.65	1	750	0.13%
2020/03/10	10	29.95	0	0.00	29.50	10	720	1.39%
2020/03/09	4	29.55	0	0.00	29.50	4	664	0.60%
2020/02/27	5	30.30	0	0.00	30.00	5	613	0.82%
2020/02/20	2	30.30	0	0.00	30.55	2	584	0.34%
2020/02/18	10	30.00	0	0.00	30.00	10	585	1.71%
2020/02/13	0	0.00	5	29.70	29.70	-5	600	-0.83%
2020/02/11	0	0.00	5	29.45	29.50	-5	608	-0.82%
2020/02/10	1	29.65	0	0.00	29.50	1	617	0.16%
2020/02/07	5	29.80	0	0.00	29.65	5	614	0.81%
2020/02/03	11	29.50	0	0.00	29.50	11	593	1.85%
2020/01/15	1	30.15	0	0.00	30.20	1	449	0.22%
2019/12/30	20	30.25	7	30.39	30.20	13	498	2.61%
2019/12/25	1	29.60	0	0.00	29.60	1	480	0.21%
2019/12/24	0	0.00	0.1	29.65	29.55	-0.1	483	-0.02%
2019/12/11	9	29.60	0	0.00	29.55	9	479	1.88%
2019/12/10	2	29.55	0	0.00	29.50	2	486	0.41%
2019/12/05	2	29.30	0	0.00	29.25	2	507	0.39%
2019/11/06	0.2	31.55	0	0.00	31.60	0.2	461	0.04%
2019/10/29	1	31.75	0	0.00	31.55	1	485	0.21%
2019/10/22	1	32.45	1	31.85	31.85	0	498	0.00%
2019/10/18	1	32.70	0	0.00	32.40	1	495	0.20%
2019/10/07	1	31.25	0	0.00	31.50	1	456	0.22%
2019/09/16	2	31.70	0.3	31.60	31.60	1.7	547	0.32%
2019/09/10	1	32.00	0	0.00	31.80	1	583	0.17%
2019/09/09	1	32.65	0	0.00	32.50	1	582	0.17%
2019/09/06	1	32.65	0	0.00	32.75	1	583	0.17%
2019/09/05	1	32.60	0	0.00	32.85	1	588	0.17%
2019/08/27	31	31.83	0	0.00	31.75	31	716	4.33%
2019/08/22	3	31.47	0	0.00	31.80	3	728	0.41%
2019/08/21	1	31.65	0	0.00	31.55	1	730	0.14%
2019/08/12	1	30.90	0	0.00	30.60	1	788	0.13%
2019/08/08	2	31.40	0	0.00	31.30	2	790	0.25%
2019/08/05	0	0.00	1	33.30	33.20	-1	831	-0.12%
2019/07/30	0	0.00	1	35.25	34.70	-1	853	-0.12%
2019/07/25	0	0.00	4	36.00	35.75	-4	922	-0.43%
2019/07/19	2	35.30	0	0.00	35.20	2	930	0.21%
2019/07/16	0	0.00	2	35.70	35.85	-2	933	-0.21%
2019/07/12	0	0.00	0.1	35.40	35.40	-0.1	933	-0.01%
2019/07/08	0	0.00	0.5	35.10	35.15	-0.5	943	-0.05%
2019/07/05	0	0.00	11	36.35	36.45	-11	935	-1.18%
2019/07/04	0	0.00	3	36.50	36.50	-3	965	-0.31%
2019/06/11	0	0.00	5	34.75	34.70	-5	1,372	-0.36%
2019/06/05	2	37.00	2	36.95	36.95	0	1,433	0.00%
2019/06/04	0	0.00	1	36.60	36.20	-1	1,430	-0.07%
2019/05/28	2	35.60	0	0.00	36.10	2	1,461	0.14%
2019/05/23	1	35.55	1	35.55	35.55	0	1,479	0.00%
2019/05/21	1	34.80	1	34.95	34.95	0	1,509	0.00%
2019/05/20	1	33.80	0	0.00	33.85	1	1,529	0.07%
2019/05/17	0	0.00	1	35.05	34.70	-1	1,552	-0.06%
2019/05/16	1	34.95	0	0.00	35.15	1	1,552	0.06%
2019/05/14	2	34.45	4	34.25	34.45	-2	1,523	-0.13%
2019/05/08	2	33.60	2	33.50	33.50	0	1,485	0.00%
2019/04/15	0	0.00	1	31.40	31.65	-1	1,410	-0.07%
2019/04/10	3	32.60	2	32.70	32.70	1	1,380	0.07%
2019/04/09	1	32.20	1	32.05	32.10	0	1,351	0.00%
2019/04/08	0	32.60	0	0.00	32.60	0	1,337	0.00%
2019/04/03	0	33.40	0	0.00	33.40	0	1,306	0.00%
2019/04/02	1	33.70	0	0.00	33.80	1	1,296	0.08%
2019/04/01	0	33.10	0	0.00	33.30	0	1,285	0.00%
2019/03/26	2	34.35	0	0.00	33.90	2	1,251	0.16%
2019/03/22	1	34.65	0	0.00	34.50	1	1,238	0.08%
2019/03/21	5	34.60	15	34.63	34.60	-10	1,225	-0.82%
2019/03/20	1	34.65	41	34.24	34.50	-40	1,217	-3.28%
2019/03/19	0	0.00	4.4	34.48	33.95	-4.4	1,189	-0.37%
2019/03/15	3	37.03	21	37.45	35.95	-18	1,048	-1.72%
2019/03/13	2	36.10	56	36.02	36.35	-54	842	-6.41%
2019/03/12	2	35.20	2	35.20	35.20	0	797	0.00%
2019/03/11	2	34.95	2	34.50	34.50	0	775	0.00%
2019/03/07	2	33.90	4	33.85	33.90	-2	718	-0.28%
2019/03/06	2	33.20	0	0.00	33.25	2	698	0.29%
2019/03/04	6	32.48	8.1	32.96	33.10	-2.1	671	-0.31%
2019/02/22	0	0.00	10	32.55	32.60	-10	623	-1.60%
2019/02/21	0	0.00	5	32.40	32.45	-5	606	-0.82%
2019/02/20	2	32.20	2	32.10	32.10	0	587	0.00%
2019/02/19	0	0.00	0.4	31.35	31.50	-0.4	563	-0.07%
2019/01/22	0	0.00	0.4	29.00	29.00	-0.4	489	-0.08%
2019/01/18	1	29.10	0	0.00	29.10	1	502	0.20%
2018/12/26	0	0.00	1	28.35	28.00	-1	640	-0.16%
2018/12/21	0.2	28.15	0	0.00	28.05	0.2	683	0.03%
2018/12/13	0	0.00	0.1	28.85	28.95	-0.1	732	-0.01%
2018/12/10	0.1	28.40	0	0.00	28.25	0.1	739	0.01%
2018/12/03	10	29.25	0	0.00	29.15	10	796	1.26%
2018/11/23	2	28.30	0	0.00	28.25	2	832	0.24%
2018/11/22	1	28.60	15	28.70	28.50	-14	842	-1.66%
2018/11/21	0.1	28.90	0	0.00	28.70	0.1	877	0.01%
2018/11/09	1	28.80	0	0.00	29.00	1	1,002	0.10%
2018/11/08	0	0.00	2	29.50	29.25	-2	1,033	-0.19%
2018/11/07	2	29.50	0	0.00	29.50	2	1,073	0.19%
2018/11/05	2	29.65	0	0.00	29.60	2	1,108	0.18%
2018/10/26	0	0.00	10	28.75	28.70	-10	1,213	-0.82%
2018/10/25	1	28.80	10	29.10	29.00	-9	1,215	-0.74%
2018/10/19	10	28.35	0	0.00	28.35	10	1,239	0.81%
2018/10/08	1	30.10	1	30.40	30.40	0	1,334	0.00%
2018/10/03	1	29.60	0	0.00	29.50	1	1,303	0.08%
2018/10/02	1	29.70	10	29.60	29.80	-9	1,312	-0.69%
2018/09/28	5	29.20	0	0.00	29.35	5	1,336	0.37%
2018/09/27	48	30.32	0	0.00	29.70	48	1,318	3.64%
2018/09/21	1	31.10	1.1	31.39	31.30	-0.1	1,304	0.00%
2018/09/20	0	0.00	46.3	31.20	31.00	-46.3	1,307	-3.54%
2018/09/19	0	0.00	2.1	31.40	31.40	-2.1	1,309	-0.16%
2018/09/12	0	0.00	1	31.00	31.70	-1	1,312	-0.08%
2018/09/11	0	0.00	0.1	31.00	31.10	-0.1	1,307	-0.01%
2018/09/04	10	31.45	0	0.00	31.75	10	1,346	0.74%
2018/08/30	3	31.80	0	0.00	31.55	3	1,375	0.22%
2018/08/29	1	31.70	0	0.00	31.15	1	1,379	0.07%
2018/08/23	3	32.88	5	32.88	33.00	-2	1,337	-0.15%
2018/08/21	0	0.00	2	31.75	31.95	-2	1,303	-0.15%
2018/08/20	0	0.00	2	32.20	32.20	-2	1,306	-0.15%
2018/08/15	4	32.20	14	32.21	32.20	-10	1,339	-0.75%
2018/08/14	2	31.40	2	31.85	31.85	0	1,311	0.00%
2018/08/10	1	30.70	0	0.00	30.65	1	1,249	0.08%
2018/08/08	2	30.40	7	31.27	31.45	-5	1,219	-0.41%
2018/07/31	3	28.40	0	0.00	28.65	3	1,115	0.27%
2018/07/30	1	28.85	0	0.00	28.45	1	1,112	0.09%
2018/07/27	2	29.15	0	0.00	29.40	2	1,103	0.18%
2018/07/26	0	0.00	1	29.50	29.75	-1	1,089	-0.09%
2018/07/25	1	28.00	0	0.00	28.75	1	1,083	0.09%
2018/07/24	0	0.00	30	30.12	30.10	-30	1,043	-2.88%
2018/07/23	0	0.00	24	30.00	29.95	-24	1,000	-2.40%
2018/07/19	0	0.00	1	30.25	30.15	-1	971	-0.10%
2018/07/18	12	30.20	0	0.00	30.15	12	956	1.25%
2018/07/17	0	0.00	16.9	30.12	30.20	-16.9	951	-1.78%
2018/07/11	5	28.80	0	0.00	28.80	5	885	0.56%
2018/07/06	0	0.00	3	28.50	28.85	-3	894	-0.34%
2018/06/21	0	0.00	1	29.30	28.90	-1	888	-0.11%
2018/06/20	2	29.15	2	29.00	29.00	0	882	0.00%
2018/06/13	0	0.00	1	29.40	29.40	-1	829	-0.12%
2018/06/12	0	0.00	51	28.51	28.80	-51	818	-6.23%
2018/06/11	0	0.00	0.1	28.10	28.20	-0.1	789	-0.01%
2018/06/06	0	0.00	1	27.50	27.60	-1	747	-0.13%
2018/05/29	0	0.00	2.2	26.77	26.75	-2.2	672	-0.33%
2018/05/25	5	26.90	5	27.00	26.90	0	656	0.00%
2018/05/22	0.3	25.40	0	0.00	25.55	0.3	568	0.05%
2018/05/03	0	0.00	11	25.50	25.60	-11	550	-2.00%
2018/05/02	0	0.00	30	25.35	25.60	-30	541	-5.54%
2018/04/25	0	0.00	0.4	25.00	25.10	-0.4	536	-0.07%
2018/04/20	0	0.00	1	24.90	25.10	-1	546	-0.18%
2018/04/19	0.1	24.70	0	0.00	24.85	0.1	542	0.01%
2018/04/17	0	0.00	1	24.90	24.70	-1	533	-0.19%
2018/03/30	0	0.00	10	23.65	24.00	-10	450	-2.22%
2018/03/19	2	23.65	0	0.00	23.55	2	449	0.44%
2018/03/16	0	0.00	20	23.53	23.50	-20	449	-4.45%
2018/03/15	20	23.00	0	0.00	23.30	20	431	4.64%
2018/03/14	0	0.00	7	23.14	23.10	-7	438	-1.60%
2018/03/13	4	22.90	0	0.00	22.90	4	440	0.91%
2018/02/06	6	22.00	0	0.00	22.05	6	665	0.90%
2018/02/05	36	22.65	0	0.00	22.80	36	656	5.49%
2018/01/22	20	23.40	0	0.00	23.50	20	666	3.00%
2018/01/18	0	0.00	3	23.72	23.50	-3	666	-0.45%
2018/01/17	0	0.00	5	23.50	23.70	-5	654	-0.76%