南帝 (2108)-群益金鼎-三民券商分點個股進出

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
36.55
漲跌
▲0.50
漲幅
+1.39%
成交量
860張
產業
上市橡膠類股
650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-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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
2024/06/24	5	35.69	5	36.06	36.05	0	524	0.00%
2024/06/19	10	36.10	0	0.00	35.85	10	519	1.92%
2024/06/18	20	36.00	0	0.00	36.05	20	515	3.88%
2024/06/12	0	0.00	2	35.10	35.15	-2	501	-0.40%
2024/06/11	0	0.00	1	35.90	35.30	-1	496	-0.20%
2024/06/06	0	0.00	3	34.00	33.95	-3	458	-0.65%
2024/06/05	0	0.00	6	34.29	34.30	-6	455	-1.32%
2024/05/27	0	0.00	5	34.12	34.10	-5	455	-1.10%
2024/05/20	2	34.50	0	0.00	34.30	2	453	0.44%
2024/05/17	1	33.95	0	0.00	33.90	1	444	0.22%
2024/05/16	8	33.49	14	33.42	33.90	-6	441	-1.36%
2024/04/12	3	33.85	0	0.00	33.60	3	324	0.93%
2024/04/11	0	0.00	0.4	33.50	33.55	-0.4	323	-0.12%
2024/04/10	0	0.00	1	33.70	33.75	-1	324	-0.31%
2024/03/25	1	33.90	0	0.00	33.95	1	313	0.32%
2024/03/13	0	0.00	1	33.85	34.15	-1	323	-0.31%
2024/03/08	2	34.35	1	34.30	34.05	1	339	0.29%
2024/03/07	1	35.20	0	0.00	34.80	1	351	0.28%
2024/03/04	1	35.20	0	0.00	35.10	1	358	0.28%
2024/02/23	0	0.00	2	35.85	35.85	-2	397	-0.50%
2024/02/15	0	0.00	0.4	35.80	36.00	-0.4	408	-0.09%
2024/01/23	0	0.00	0.6	36.25	36.20	-0.6	421	-0.15%
2024/01/17	2	35.55	0	0.00	35.55	2	428	0.47%
2024/01/16	0	0.00	4	36.40	35.90	-4	423	-0.94%
2024/01/08	0	0.00	1	38.25	37.90	-1	474	-0.21%
2024/01/05	2	37.88	5	37.81	37.90	-3	472	-0.64%
2024/01/03	10	37.60	0	0.00	37.60	10	515	1.94%
2023/12/25	0	0.00	2	37.44	37.25	-2	512	-0.39%
2023/12/12	7	36.99	6	36.90	37.25	1	489	0.20%
2023/12/11	4	37.30	0	0.00	37.20	4	478	0.84%
2023/12/06	0	0.00	0.1	38.50	38.40	-0.1	465	-0.01%
2023/12/05	0	0.00	3	38.80	38.60	-3	464	-0.65%
2023/12/04	1.1	38.72	24	38.73	39.00	-23	447	-5.13%
2023/12/01	0.1	38.20	0	0.00	38.30	0.1	423	0.02%
2023/11/28	3	37.48	0	0.00	37.75	3	411	0.73%
2023/11/27	0	0.00	11	37.67	38.00	-11	398	-2.76%
2023/11/21	0	0.00	1	36.15	36.15	-1	352	-0.28%
2023/11/20	0	0.00	2	35.55	35.60	-2	346	-0.58%
2023/11/15	0	0.00	1	35.60	35.60	-1	342	-0.29%
2023/11/14	0	0.00	0.6	34.80	34.75	-0.6	337	-0.18%
2023/11/09	1	34.70	0	0.00	34.80	1	336	0.30%
2023/11/06	0	0.00	3	34.70	34.75	-3	347	-0.86%
2023/10/30	1	35.25	0	0.00	35.00	1	350	0.29%
2023/10/25	4	35.53	0	0.00	35.55	4	352	1.13%
2023/10/19	2	35.80	0	0.00	35.40	2	353	0.57%
2023/10/18	2	37.60	0	0.00	35.85	2	345	0.58%
2023/10/17	3	38.40	0	0.00	37.85	3	326	0.92%
2023/10/16	0	0.00	6	38.33	38.70	-6	323	-1.85%
2023/10/12	0.2	37.85	0	0.00	38.15	0.2	313	0.05%
2023/10/11	0	0.00	7	38.14	38.20	-7	304	-2.30%
2023/09/15	1	36.45	0	0.00	36.85	1	325	0.31%
2023/09/13	0	0.00	4	36.79	36.85	-4	339	-1.18%
2023/09/12	10	36.85	0	0.00	36.70	10	355	2.81%
2023/08/25	2	36.20	2	36.10	36.05	0	498	0.00%
2023/08/11	2	35.80	0	0.00	36.00	2	557	0.36%
2023/07/20	0	0.00	1	35.40	35.95	-1	570	-0.18%
2023/06/21	0.3	38.70	0	0.00	38.35	0.3	725	0.03%
2023/06/20	0	0.00	6	38.35	38.70	-6	737	-0.81%
2023/06/12	0	0.00	1	38.00	38.15	-1	822	-0.12%
2023/06/07	0.3	38.70	0	0.00	38.00	0.3	988	0.03%
2023/05/31	1	37.85	1	38.00	37.60	0	1,042	0.00%
2023/05/29	1	38.15	0	0.00	38.05	1	1,048	0.10%
2023/05/12	0.1	38.90	0	0.00	38.55	0.1	1,108	0.01%
2023/05/11	0.1	38.90	0	0.00	38.60	0.1	1,133	0.01%
2023/05/10	1	39.30	0	0.00	39.35	1	1,165	0.09%
2023/04/18	0	0.00	1	39.90	39.30	-1	1,286	-0.08%
2023/04/17	1	39.75	3	39.80	39.85	-2	1,311	-0.15%
2023/04/14	0	0.00	4	39.68	39.55	-4	1,307	-0.31%
2023/04/13	0	0.00	1.3	39.51	39.20	-1.3	1,301	-0.10%
2023/04/10	0.1	39.55	0	0.00	39.25	0.1	1,281	0.01%
2023/03/29	1	41.85	0	0.00	41.80	1	1,271	0.08%
2023/03/17	1	41.30	0	0.00	43.20	1	1,301	0.08%
2023/03/16	2	42.33	0	0.00	41.65	2	1,257	0.16%
2023/03/14	0	0.00	2	47.95	46.55	-2	1,184	-0.17%
2023/03/08	0	0.00	0	45.10	44.05	0	1,024	0.00%
2023/02/24	0	0.00	1	43.05	43.30	-1	1,016	-0.10%
2023/02/09	2	42.03	2	42.30	42.00	0	1,012	0.00%
2023/02/08	0	0.00	1	41.75	41.95	-1	989	-0.10%
2023/01/11	0	0.00	2	38.88	39.00	-2	934	-0.21%
2023/01/10	0	0.00	1	38.95	38.95	-1	941	-0.11%
2023/01/06	3	39.27	0	0.00	39.30	3	941	0.32%
2023/01/05	0	0.00	1	38.90	39.05	-1	933	-0.11%
2023/01/04	1	37.65	0	0.00	37.55	1	909	0.11%
2022/12/29	0	0.00	6	37.52	37.25	-6	926	-0.65%
2022/12/20	0	0.00	1	39.40	38.85	-1	964	-0.10%
2022/12/19	1	40.70	239	40.36	39.80	-238	948	-25.10%	大賣/鉅額交易
2022/12/09	0	0.00	1	36.90	37.00	-1	930	-0.11%
2022/12/08	2	36.80	0	0.00	36.75	2	942	0.21%
2022/12/07	15	36.67	0	0.00	36.95	15	947	1.58%
2022/12/05	3	38.60	0	0.00	39.15	3	934	0.32%
2022/11/28	15	37.68	0	0.00	37.65	15	930	1.61%
2022/11/25	5	37.70	0	0.00	38.40	5	903	0.55%
2022/11/24	10	36.65	0	0.00	37.15	10	894	1.12%
2022/11/23	3	36.60	0	0.00	36.40	3	892	0.34%
2022/11/22	5	36.25	0	0.00	36.55	5	910	0.55%
2022/11/21	31	36.20	0	0.00	36.30	31	916	3.38%
2022/11/18	66	37.00	0	0.00	36.75	66	909	7.26%
2022/11/17	43	36.26	0	0.00	36.60	43	898	4.78%
2022/11/16	51	36.37	0	0.00	36.25	51	894	5.70%
2022/11/07	1	35.65	0	0.00	35.60	1	886	0.11%
2022/11/02	1	34.65	0	0.00	34.60	1	888	0.11%
2022/10/26	0	0.00	1	33.50	33.65	-1	920	-0.11%
2022/10/24	0	0.00	2	34.70	34.70	-2	916	-0.22%
2022/10/21	3	36.20	0.1	36.00	35.15	2.9	922	0.31%
2022/10/05	0	0.00	1	37.30	37.20	-1	965	-0.10%
2022/09/28	0	0.00	1	35.65	33.55	-1	956	-0.10%
2022/09/27	1	34.60	0	0.00	35.55	1	941	0.11%
2022/09/26	0	0.00	3	35.35	35.05	-3	942	-0.32%
2022/09/21	1	39.20	0	0.00	39.00	1	932	0.11%
2022/09/05	0	0.00	0.4	41.65	41.45	-0.4	954	-0.04%
2022/08/26	0	0.00	2	42.80	43.05	-2	949	-0.21%
2022/08/22	0	0.00	0.1	42.70	42.40	-0.1	1,009	-0.01%
2022/08/19	2.1	43.10	0	0.00	43.20	2.1	1,018	0.21%
2022/08/17	0	0.00	1	43.00	43.10	-1	1,041	-0.10%
2022/08/15	0	0.00	1	43.15	42.95	-1	1,044	-0.10%
2022/08/10	1	41.40	0	0.00	41.55	1	1,083	0.09%
2022/08/05	0	0.00	1	40.70	40.75	-1	1,090	-0.09%
2022/08/02	1	40.50	0	0.00	40.55	1	1,161	0.09%
2022/08/01	1	42.15	1	42.15	42.25	0	1,216	0.00%
2022/07/28	1	42.65	0	0.00	42.65	1	1,246	0.08%
2022/07/27	1.1	41.71	1	41.40	42.00	0.1	1,244	0.01%
2022/07/26	2	42.60	1	43.50	42.60	1	1,255	0.08%
2022/07/25	0	0.00	0.1	42.55	42.40	-0.1	1,237	-0.01%
2022/07/21	1	43.00	1	43.00	43.00	0	1,279	0.00%
2022/07/20	0.1	42.25	0	0.00	42.15	0.1	1,325	0.01%
2022/07/18	0	0.00	0	40.60	41.40	0	1,418	0.00%
2022/07/14	0	40.15	0	0.00	40.10	0	1,598	0.00%
2022/07/12	1	40.50	0.4	39.91	39.25	0.6	1,643	0.04%
2022/07/11	1.1	42.94	0	0.00	41.65	1.1	1,667	0.06%
2022/07/08	0.3	42.83	0	0.00	42.90	0.3	1,679	0.02%
2022/07/07	1	41.40	8	42.28	42.60	-7	1,699	-0.41%
2022/07/06	0	0.00	1	42.00	41.60	-1	1,760	-0.06%
2022/07/05	0	0.00	1	43.10	43.40	-1	1,826	-0.05%
2022/07/01	1	41.70	1.9	41.97	41.15	-0.9	1,904	-0.05%
2022/06/30	2	43.15	2	43.00	42.55	0	1,939	0.00%
2022/06/27	0	0.00	1	45.50	46.20	-1	2,000	-0.05%
2022/06/22	1	43.90	0	0.00	43.50	1	2,217	0.05%
2022/06/21	0	0.00	1	46.00	45.85	-1	2,376	-0.04%
2022/06/20	1	45.40	2	46.90	45.25	-1	2,524	-0.04%
2022/06/17	0	0.00	8	46.49	47.10	-8	2,644	-0.30%
2022/06/16	4.2	48.14	1	48.15	47.15	3.2	2,745	0.12%
2022/06/14	6	48.94	0	0.00	48.80	6	2,883	0.21%
2022/06/13	2	49.90	0	0.00	49.60	2	2,918	0.07%
2022/06/09	0	0.00	1	52.50	52.30	-1	2,991	-0.03%
2022/06/06	0	0.00	4	51.68	52.00	-4	3,347	-0.12%
2022/06/02	2	50.80	0	0.00	51.00	2	3,378	0.06%
2022/06/01	1	51.80	2	52.50	52.00	-1	3,422	-0.03%
2022/05/31	0.1	50.92	1	51.50	51.50	-0.9	3,412	-0.03%
2022/05/27	2	50.20	0	0.00	50.00	2	3,389	0.06%
2022/05/26	0	0.00	1	51.00	50.10	-1	3,424	-0.03%
2022/05/25	0	0.00	0.5	49.50	50.00	-0.5	3,447	-0.02%
2022/05/20	1	49.90	3.1	50.01	50.20	-2.1	3,492	-0.06%
2022/05/19	0	0.00	1	49.00	49.20	-1	3,479	-0.03%
2022/05/18	0	0.00	1	49.50	49.80	-1	3,470	-0.03%
2022/05/17	0	0.00	1	48.60	48.85	-1	3,462	-0.03%
2022/05/16	1	48.65	0	0.00	48.00	1	3,462	0.03%
2022/05/13	0	0.00	1	48.45	48.20	-1	3,467	-0.03%
2022/05/12	2	48.38	0	0.00	48.00	2	3,488	0.06%
2022/05/09	9.5	51.22	2	51.00	49.95	7.5	3,519	0.21%
2022/05/05	0.4	55.40	0	0.00	55.20	0.4	3,477	0.01%
2022/05/04	0	0.00	2	55.30	54.60	-2	3,468	-0.06%
2022/05/03	0	54.70	0	0.00	54.80	0	3,489	0.00%
2022/04/29	0.1	54.60	5	54.18	54.90	-5	3,565	-0.14%
2022/04/27	1.1	52.62	0	0.00	52.60	1.1	3,561	0.03%
2022/04/26	3.2	53.21	4	53.10	53.90	-0.8	3,545	-0.02%
2022/04/25	2	53.80	1	53.60	53.40	1	3,501	0.03%
2022/04/21	1	57.00	2.1	56.56	55.80	-1.1	3,438	-0.03%
2022/04/20	4.1	56.63	3	57.27	57.80	1.1	3,411	0.03%
2022/04/19	61	55.01	0	0.00	55.50	61	3,283	1.86%
2022/04/18	2.1	54.35	0	0.00	54.10	2.1	3,316	0.06%
2022/04/15	3.2	55.53	1	56.20	55.20	2.2	3,515	0.06%
2022/04/14	0	0.00	1	57.10	57.10	-1	3,527	-0.03%
2022/04/13	3.2	57.90	0	0.00	57.30	3.2	3,544	0.09%
2022/04/12	2.4	58.32	0	0.00	58.10	2.4	3,522	0.07%
2022/04/11	4	58.40	11	57.42	56.50	-7	3,466	-0.20%
2022/04/08	2.1	59.80	0	0.00	59.30	2.1	3,414	0.06%
2022/04/07	5.1	60.81	6	60.30	59.80	-0.9	3,422	-0.03%
2022/04/06	5	63.62	2	63.70	62.90	3	3,361	0.09%
2022/04/01	3	64.40	0	0.00	64.30	3	3,324	0.09%
2022/03/28	22	65.78	24	65.77	65.50	-2	3,439	-0.06%
2022/03/25	3.8	64.47	0	0.00	63.80	3.8	3,482	0.11%
2022/03/24	3.4	64.99	0	0.00	64.80	3.4	3,480	0.10%
2022/03/23	5.3	71.98	3	72.63	72.70	2.3	3,406	0.07%
2022/03/22	12.1	72.87	0	0.00	72.30	12.1	3,308	0.37%
2022/03/21	1.3	75.46	0	0.00	75.00	1.3	3,213	0.04%
2022/03/18	9.1	77.00	0	0.00	78.50	9.1	3,128	0.29%
2022/03/17	0	0.00	2	79.50	79.50	-2	3,011	-0.07%
2022/03/16	3.1	79.80	1	79.70	79.10	2.1	3,019	0.07%
2022/03/15	2	81.50	0	0.00	81.40	2	3,011	0.07%
2022/03/14	4	81.35	2	81.60	81.70	2	3,016	0.07%
2022/03/11	1	80.60	9	81.29	81.80	-8	3,058	-0.26%
2022/03/10	22	80.91	10	81.28	81.30	12	2,998	0.40%
2022/03/09	4	73.95	5	75.30	76.50	-1	2,833	-0.04%
2022/03/07	0	0.00	6	69.25	69.70	-6	2,820	-0.21%
2022/03/04	4	73.50	0	0.00	73.10	4	2,910	0.14%
2022/03/02	0	0.00	1	74.70	74.20	-1	3,492	-0.03%
2022/03/01	3	73.63	3	73.83	75.10	0	3,518	0.00%
2022/02/25	3	75.13	2	74.40	74.30	1	3,593	0.03%
2022/02/24	2	77.50	2	77.55	76.30	0	3,671	0.00%
2022/02/22	2	79.10	0	0.00	79.00	2	3,685	0.05%
2022/02/18	0	0.00	14	79.69	80.50	-14	3,708	-0.38%
2022/02/15	1	80.00	1	80.10	80.00	0	3,726	0.00%
2022/02/14	0	0.00	1	79.30	79.40	-1	3,732	-0.03%
2022/02/11	18	81.63	1	81.40	81.20	17	3,737	0.45%
2022/02/10	0	0.00	1	85.10	85.10	-1	3,683	-0.03%
2022/02/09	2	85.70	3	85.60	85.50	-1	3,711	-0.03%
2022/02/08	7	85.39	0	0.00	85.40	7	3,757	0.19%
2022/01/25	1	84.20	0	0.00	84.50	1	3,767	0.03%
2022/01/24	2	84.80	5	85.54	85.20	-3	3,758	-0.08%
2022/01/21	2	83.50	1	83.40	83.10	1	3,681	0.03%
2022/01/19	1	83.90	0	0.00	84.30	1	3,708	0.03%
2022/01/18	2	85.10	2	85.50	84.90	0	3,712	0.00%
2022/01/17	15	85.86	15	85.30	85.60	0	3,718	0.00%
2022/01/14	2	84.10	1	85.80	86.00	1	3,741	0.03%
2022/01/13	0	0.00	0	85.50	85.60	0	3,747	0.00%
2022/01/12	1	83.70	0	0.00	84.00	1	3,747	0.03%
2022/01/11	7	85.83	14	85.90	84.20	-7	3,743	-0.19%
2022/01/10	17	88.26	12	88.86	87.10	5	3,709	0.13%
2022/01/07	2	84.60	2	86.00	86.00	0	3,479	0.00%
2022/01/06	13	85.74	14	85.19	84.80	-1	3,467	-0.03%
2022/01/05	1	84.40	0	0.00	84.50	1	3,445	0.03%
2022/01/04	0	0.00	10	84.40	85.10	-10	3,472	-0.29%
2022/01/03	10	84.70	3	84.00	85.00	7	3,513	0.20%
2021/12/30	0	0.00	1	86.20	85.20	-1	3,532	-0.03%
2021/12/28	0	0.00	1	84.70	84.50	-1	3,575	-0.03%
2021/12/27	2	84.35	1	85.20	84.20	1	3,612	0.03%
2021/12/24	9	85.33	2	84.10	84.60	7	3,643	0.19%
2021/12/23	2	86.80	0	0.00	86.10	2	3,637	0.05%
2021/12/22	0	0.00	6	87.58	86.80	-6	3,617	-0.17%
2021/12/21	7	87.26	6	88.03	87.20	1	3,538	0.03%
2021/12/20	2	86.35	10	85.42	85.60	-8	3,443	-0.23%
2021/12/17	6	84.35	5.1	84.87	83.90	0.9	3,510	0.03%
2021/12/16	2	83.20	5	82.94	83.40	-3	3,499	-0.09%
2021/12/15	1.2	80.93	2	80.85	81.00	-0.8	3,545	-0.02%
2021/12/14	2	79.00	0	0.00	78.80	2	3,520	0.06%
2021/12/13	3	80.13	0	0.00	79.70	3	3,511	0.09%
2021/12/10	3	80.87	0	0.00	80.60	3	3,498	0.09%
2021/12/09	3	79.63	2	79.50	79.70	1	3,475	0.03%
2021/12/08	16	80.42	2	80.30	80.30	14	3,478	0.40%
2021/12/07	5	81.88	27	81.47	81.50	-22	3,454	-0.64%
2021/12/06	1	84.70	1	84.20	84.20	0	3,391	0.00%
2021/12/03	2	84.30	2	84.30	84.50	0	3,440	0.00%
2021/12/02	26	85.44	11	85.51	85.20	15	3,434	0.44%
2021/12/01	13	85.45	3	85.20	85.10	10	3,427	0.29%
2021/11/30	35	85.05	19	86.45	84.80	16	3,371	0.47%
2021/11/29	32.1	91.88	11	91.81	89.50	21.1	3,261	0.65%
2021/11/26	14.2	88.27	23.5	88.47	88.70	-9.3	2,925	-0.32%
2021/11/25	5	84.14	4	83.90	83.60	1	2,708	0.04%
2021/11/24	8	83.70	3	83.17	83.80	5	2,700	0.19%
2021/11/23	2.2	85.64	13	83.42	85.60	-10.8	2,617	-0.41%
2021/11/22	11.3	82.07	1	82.20	82.10	10.3	2,505	0.41%
2021/11/19	2	82.50	0	0.00	80.40	2	2,488	0.08%
2021/11/18	3	82.00	13.1	81.91	82.00	-10.1	2,475	-0.41%
2021/11/17	2	80.60	5	80.30	80.50	-3	2,459	-0.12%
2021/11/16	1	80.40	9	80.18	80.40	-8	2,478	-0.32%
2021/11/15	1	79.50	9	79.60	79.50	-8	2,498	-0.32%
2021/11/12	13	80.30	1	80.30	80.30	12	2,532	0.47%
2021/11/10	4	81.70	27	81.28	80.70	-23	2,621	-0.88%
2021/11/09	6	80.13	0	0.00	80.00	6	2,654	0.23%
2021/11/08	1.1	80.34	41	79.04	81.60	-40	2,696	-1.48%
2021/11/05	7	78.79	5	79.22	78.80	2	2,723	0.07%
2021/11/03	15	81.57	0	0.00	81.60	15	2,743	0.55%
2021/11/02	1	81.80	1	81.60	81.60	0	2,753	0.00%
2021/11/01	3	81.97	0	0.00	82.30	3	2,753	0.11%
2021/10/29	4	81.80	2	81.60	81.50	2	2,745	0.07%
2021/10/28	22	82.35	10	82.46	82.40	12	2,741	0.44%
2021/10/27	9.2	82.65	5	82.70	82.40	4.2	2,748	0.15%
2021/10/26	4	85.55	0	0.00	85.00	4	2,747	0.15%
2021/10/25	0	0.00	12	84.72	84.80	-12	2,769	-0.43%
2021/10/22	1	83.90	16	84.25	83.90	-15	2,848	-0.53%
2021/10/20	18	83.60	0	0.00	84.00	18	2,877	0.63%
2021/10/18	10	82.50	0	0.00	84.30	10	2,925	0.34%
2021/10/14	10	83.50	0	0.00	83.80	10	3,017	0.33%
2021/10/13	0	0.00	2	87.00	86.00	-2	3,005	-0.07%
2021/10/12	0	0.00	4	88.00	86.50	-4	3,011	-0.13%
2021/10/08	5.1	86.38	4	86.38	86.30	1.1	3,013	0.04%
2021/10/07	2	88.90	16	89.94	89.90	-14	3,043	-0.46%
2021/10/05	1	88.80	1	89.00	87.90	0	3,149	0.00%
2021/10/04	0	0.00	1	86.40	85.20	-1	3,193	-0.03%
2021/10/01	2	89.60	1.3	88.77	88.10	0.7	3,238	0.02%
2021/09/30	0.1	91.60	2	90.80	91.40	-1.9	3,464	-0.05%
2021/09/29	10	90.76	10	90.24	89.90	0	3,483	0.00%
2021/09/28	2	92.40	1	92.20	91.70	1	3,569	0.03%
2021/09/27	1	92.40	2	92.10	92.40	-1	3,677	-0.03%
2021/09/24	10.1	92.90	1	92.90	91.10	9.1	3,753	0.24%
2021/09/23	2	96.50	26	95.10	94.70	-24	3,788	-0.63%
2021/09/22	1	96.50	12	98.14	96.00	-11	4,139	-0.27%
2021/09/17	0	0.00	2	103.25	103.00	-2	4,539	-0.04%
2021/09/16	1	102.50	0	0.00	102.00	1	5,273	0.02%
2021/09/13	0	0.00	5	106.10	106.00	-5	6,657	-0.08%
2021/09/10	27.1	103.97	1	104.50	102.50	26.1	6,789	0.38%
2021/09/09	0	0.00	1	105.50	105.00	-1	6,921	-0.01%
2021/09/08	7	104.64	0	0.00	102.00	7	6,996	0.10%
2021/09/06	0	0.00	2	101.75	105.00	-2	7,393	-0.03%
2021/09/02	2	104.25	1	104.00	103.50	1	7,547	0.01%
2021/08/31	0	107.50	1	108.00	107.50	-1	7,836	-0.01%
2021/08/30	4.1	111.01	1	111.00	110.50	3.1	7,964	0.04%
2021/08/27	0	0.00	2.2	114.27	113.50	-2.2	8,043	-0.03%
2021/08/26	1.1	110.09	0	0.00	109.50	1.1	8,140	0.01%
2021/08/25	2	110.00	4	109.51	110.50	-2	8,495	-0.02%
2021/08/24	1	111.00	0	0.00	110.00	1	8,631	0.01%
2021/08/23	0.1	113.00	1	111.50	111.50	-1	8,732	-0.01%
2021/08/19	0	0.00	1	111.50	109.00	-1	9,038	-0.01%
2021/08/18	0	0.00	3.3	105.82	111.50	-3.3	9,245	-0.04%
2021/08/17	1.3	106.00	1.4	108.28	106.00	-0.1	9,306	0.00%
2021/08/16	0	0.00	11	109.55	111.00	-11	9,466	-0.12%
2021/08/13	7	115.07	0	0.00	114.50	7	9,676	0.07%
2021/08/12	0	0.00	2	120.25	121.50	-2	9,859	-0.02%
2021/08/11	0.3	114.00	10	115.00	114.50	-9.7	10,119	-0.10%
2021/08/09	5.1	122.49	0	0.00	120.50	5.1	10,641	0.05%
2021/08/06	0	125.50	2	123.25	124.00	-2	11,003	-0.02%
2021/08/05	1	125.00	1	126.00	125.50	0	11,658	0.00%
2021/08/04	2	126.50	2	127.00	126.00	0	12,481	0.00%
2021/08/03	1.2	125.50	5	126.00	125.50	-3.8	12,781	-0.03%
2021/08/02	1	126.00	1	124.00	126.00	0	12,866	0.00%
2021/07/30	4	125.38	1	126.50	123.00	3	13,014	0.02%
2021/07/29	4.1	122.67	4	124.75	123.50	0.1	13,081	0.00%
2021/07/28	0	0.00	3	124.50	121.50	-3	13,226	-0.02%
2021/07/27	4	122.75	3	122.83	121.50	1	13,423	0.01%
2021/07/23	1	128.50	1	128.50	128.50	0	13,812	0.00%
2021/07/21	0	0.00	2.1	124.00	124.00	-2.1	14,156	-0.01%
2021/07/20	2	127.75	3	126.00	125.00	-1	14,126	-0.01%
2021/07/19	1.1	127.98	1	128.00	128.00	0.1	14,063	0.00%
2021/07/16	1	128.00	0	0.00	127.00	1	14,084	0.01%
2021/07/15	0	0.00	7	129.29	129.50	-7	14,116	-0.05%
2021/07/14	0	0.00	1	127.00	128.00	-1	14,131	-0.01%
2021/07/13	7	124.29	11	124.09	125.00	-4	14,088	-0.03%
2021/07/09	1.1	132.39	11	131.77	130.50	-9.9	14,055	-0.07%
2021/07/08	3.2	129.20	13	129.19	129.00	-9.8	14,022	-0.07%
2021/07/07	41	129.99	11.1	134.32	127.50	29.9	13,983	0.21%
2021/07/06	30.1	138.17	5	138.40	137.00	25.1	13,817	0.18%
2021/07/05	4	138.00	1	138.00	138.50	3	13,873	0.02%
2021/07/02	13	140.31	1	142.50	138.00	12	13,841	0.09%
2021/07/01	13	141.35	0	0.00	140.50	13	13,945	0.09%
2021/06/30	13.2	145.80	26	145.17	143.50	-12.9	13,975	-0.09%
2021/06/29	18.1	150.81	30	151.92	145.00	-12	14,056	-0.09%
2021/06/28	18.1	166.62	10	164.80	159.00	8.1	13,813	0.06%
2021/06/25	28.1	168.44	30	169.00	166.00	-1.9	13,528	-0.01%
2021/06/24	6	161.58	37.1	161.83	165.00	-31.1	13,159	-0.24%
2021/06/23	11	150.18	11	150.23	150.00	0	12,978	0.00%
2021/06/22	8	149.25	10.2	148.60	148.50	-2.2	12,702	-0.02%
2021/06/21	5.4	141.65	7	141.50	144.50	-1.6	12,571	-0.01%
2021/06/18	1	142.00	11	139.00	144.00	-10	12,727	-0.08%
2021/06/17	2	140.25	4.1	140.37	141.00	-2.1	12,854	-0.02%
2021/06/16	23	142.00	36	144.03	138.00	-13	12,905	-0.10%
2021/06/15	41	143.49	7	142.86	145.50	34	12,858	0.26%
2021/06/11	2	139.00	5	139.40	139.50	-3	12,826	-0.02%
2021/06/10	4	135.88	5	136.50	137.00	-1	12,971	-0.01%
2021/06/09	12	139.21	9	138.61	137.00	3	12,990	0.02%
2021/06/08	3	138.17	3	140.67	138.00	0	12,896	0.00%
2021/06/07	11	135.82	3	136.50	135.50	8	12,907	0.06%
2021/06/04	9	138.00	13	139.62	137.00	-4	13,074	-0.03%
2021/06/03	10	139.70	12	140.13	139.50	-2	13,409	-0.01%
2021/06/02	25.1	140.48	19	138.58	139.00	6.1	14,040	0.04%
2021/06/01	1	137.00	3	134.67	137.00	-2	14,011	-0.01%
2021/05/31	22	132.59	10.3	134.93	131.00	11.7	13,996	0.08%
2021/05/28	7.2	132.37	9.9	132.71	131.00	-2.8	13,948	-0.02%
2021/05/27	1.1	129.71	27	131.87	134.00	-26	13,839	-0.19%
2021/05/26	9	129.83	9.3	130.86	127.50	-0.3	13,746	0.00%
2021/05/25	13	127.19	19	126.00	126.50	-6	13,674	-0.04%
2021/05/24	20	128.50	14	129.18	126.00	6	13,695	0.04%
2021/05/21	13	125.00	21	126.36	128.00	-8	13,729	-0.06%
2021/05/20	24	123.85	13	125.58	118.50	11	13,614	0.08%
2021/05/19	26	118.12	24	118.96	125.00	2	13,399	0.02%
2021/05/18	9	115.33	13	118.19	120.00	-4	13,107	-0.03%
2021/05/17	15.1	118.03	5	124.60	115.50	10.1	12,720	0.08%
2021/05/14	41.3	132.39	15	130.73	128.00	26.3	12,533	0.21%
2021/05/13	29	148.98	29	147.78	142.00	0	12,167	0.00%
2021/05/12	51	143.51	28	143.63	142.00	23	11,518	0.20%
2021/05/11	8	138.88	9	139.72	139.50	-1	10,709	-0.01%
2021/05/10	7	136.43	1	135.50	135.50	6	10,482	0.06%
2021/05/07	1	134.00	6	139.00	139.00	-5	10,448	-0.05%
2021/05/06	6	135.08	3	133.00	132.00	3	10,436	0.03%
2021/05/05	9	137.83	0	0.00	134.50	9	10,451	0.09%
2021/05/04	9.1	139.25	8	137.19	143.00	1.1	10,505	0.01%
2021/05/03	8	140.25	2	140.50	135.00	6	10,325	0.06%
2021/04/29	3	133.67	3	132.83	136.50	0	10,121	0.00%
2021/04/28	14	133.18	12.1	130.93	131.50	1.9	9,942	0.02%
2021/04/27	2	143.00	3	147.33	143.00	-1	9,690	-0.01%
2021/04/26	1	144.00	0	0.00	147.00	1	9,616	0.01%
2021/04/23	3	137.00	0	0.00	137.00	3	9,686	0.03%
2021/04/22	3	139.83	3	134.50	134.50	0	9,708	0.00%
2021/04/21	0	0.00	2.7	144.87	143.00	-2.7	9,682	-0.03%
2021/04/20	2	134.50	4	135.00	136.50	-2	9,670	-0.02%
2021/04/19	3	142.33	1	140.00	139.50	2	9,714	0.02%
2021/04/16	1	145.50	0	0.00	144.00	1	9,725	0.01%
2021/04/15	5	134.90	1	133.50	138.50	4	9,757	0.04%
2021/04/14	2	135.00	1	141.00	135.00	1	9,681	0.01%
2021/04/13	1	166.00	0	0.00	149.50	1	9,648	0.01%
2021/04/12	2	165.07	6	166.75	166.00	-4	9,667	-0.04%
2021/04/09	7.1	147.77	7	153.50	156.00	0	9,639	0.00%
2021/04/08	2	141.00	2	142.00	142.00	0	9,559	0.00%
2021/04/07	2	124.00	2	126.50	129.50	0	9,485	0.00%
2021/04/06	1	118.00	6.4	119.19	122.00	-5.4	9,277	-0.06%
2021/04/01	1	118.00	2	112.50	111.00	-1	9,158	-0.01%
2021/03/31	10	104.00	2	110.00	110.00	8	8,948	0.09%
2021/03/30	0	0.00	1	99.10	100.00	-1	8,807	-0.01%
2021/03/29	5	98.10	9	97.80	99.00	-4	8,803	-0.05%
2021/03/26	3	93.80	3	93.83	95.70	0	8,680	0.00%
2021/03/25	7	87.26	33	85.59	87.80	-26	8,398	-0.31%
2021/03/24	8	86.45	12	86.71	85.80	-4	8,389	-0.05%
2021/03/23	18	84.39	18	83.58	86.30	0	8,227	0.00%
2021/03/22	5	80.44	11.1	80.26	81.10	-6.1	7,984	-0.08%
2021/03/19	0	0.00	1.6	75.90	76.40	-1.6	7,799	-0.02%
2021/03/18	5	74.56	4	74.95	74.60	1	7,805	0.01%
2021/03/17	0	0.00	6.1	77.09	77.40	-6.1	7,571	-0.08%
2021/03/16	0	0.00	4	74.18	75.60	-4	7,578	-0.05%
2021/03/15	36	73.73	4	72.33	72.00	32	7,373	0.43%
2021/03/12	1	72.30	3	72.60	73.00	-2	7,315	-0.03%
2021/03/11	6	72.62	2	73.25	71.90	4	7,300	0.05%
2021/03/10	3	73.73	16	73.40	72.50	-13	7,200	-0.18%
2021/03/09	13	72.75	2	72.45	73.30	11	6,937	0.16%
2021/03/08	9	71.38	57	71.57	68.60	-48	6,581	-0.73%
2021/03/05	3	68.03	3	65.53	70.00	0	5,864	0.00%
2021/03/04	1	64.60	2	64.25	63.90	-1	5,614	-0.02%
2021/03/02	1	63.00	10	63.60	62.50	-9	5,553	-0.16%
2021/02/26	5	64.00	0	0.00	64.30	5	5,567	0.09%
2021/02/25	10	65.42	10	64.60	64.00	0	5,614	0.00%
2021/02/24	17	64.41	16	63.33	63.20	1	5,525	0.02%
2021/02/23	28	63.54	26	63.78	65.50	2	5,423	0.04%
2021/02/22	15	61.70	108	60.69	62.60	-93	5,248	-1.77%	大賣/
2021/02/19	4	59.05	0	0.00	58.80	4	5,210	0.08%
2021/02/18	1	59.30	6.1	59.60	59.40	-5.1	5,391	-0.09%
2021/02/17	3	58.13	3	58.60	58.80	0	5,493	0.00%
2021/02/05	3	58.60	3	59.40	58.30	0	5,682	0.00%
2021/02/04	2	58.25	1	57.60	57.60	1	5,953	0.02%
2021/02/03	6	58.43	1	58.20	58.10	5	6,427	0.08%
2021/02/02	10	59.40	10	59.60	59.20	0	6,696	0.00%
2021/02/01	9	57.90	12.3	58.68	60.40	-3.3	6,970	-0.05%
2021/01/29	2	58.30	2	58.70	57.40	0	7,087	0.00%
2021/01/28	90	59.96	23	58.91	59.00	67	7,216	0.93%
2021/01/27	42	62.13	16	62.64	62.90	26	7,341	0.35%
2021/01/26	35	62.52	44	61.59	61.70	-9	7,829	-0.11%
2021/01/25	17	60.57	15	60.88	60.50	2	8,480	0.02%
2021/01/22	9	58.63	7	58.91	58.90	2	9,014	0.02%
2021/01/21	17	58.64	5	59.26	58.70	12	9,311	0.13%
2021/01/20	4	59.70	12.1	60.34	60.70	-8.1	9,611	-0.08%
2021/01/19	2.1	58.91	0	0.00	58.70	2.1	10,041	0.02%
2021/01/18	23	59.26	22	59.54	58.30	1	10,328	0.01%
2021/01/15	4	58.80	11	58.12	58.10	-7	10,335	-0.07%
2021/01/14	4	60.23	1	60.10	60.10	3	10,439	0.03%
2021/01/13	5	60.64	3	60.63	60.20	2	10,709	0.02%
2021/01/12	20	61.64	17	62.28	61.00	3	11,041	0.03%
2021/01/11	20	60.42	20	60.73	61.00	0	11,056	0.00%
2021/01/08	3	60.30	10	60.46	59.50	-7	11,111	-0.06%
2021/01/07	4	57.58	5.2	58.04	58.20	-1.2	11,218	-0.01%
2021/01/06	12	57.92	1	57.90	57.90	11	11,591	0.09%
2021/01/05	10.1	57.57	21	57.63	57.60	-11	11,824	-0.09%
2021/01/04	16.1	59.84	3	58.70	59.10	13.1	11,908	0.11%
2020/12/31	0	0.00	54.3	60.78	61.10	-54.3	12,011	-0.45%
2020/12/30	0	0.00	16	60.61	60.60	-16	12,152	-0.13%
2020/12/29	1.2	60.50	3	60.40	60.30	-1.9	12,282	-0.02%
2020/12/28	4.1	60.46	7.4	60.80	61.20	-3.3	12,653	-0.03%
2020/12/25	22.7	60.17	50	60.30	60.10	-27.3	12,791	-0.21%
2020/12/24	0.1	61.90	0.2	62.50	61.20	-0.1	12,888	0.00%
2020/12/23	135.2	63.18	22	62.66	61.70	113.2	12,917	0.88%	大買/鉅額交易
2020/12/22	16.7	64.95	7	64.21	65.00	9.7	12,767	0.08%
2020/12/21	13	62.19	26.1	62.95	63.30	-13.1	12,560	-0.10%
2020/12/18	6.1	59.85	30	59.80	60.60	-24	12,428	-0.19%
2020/12/17	2	56.60	1	57.70	58.00	1	12,364	0.01%
2020/12/16	5	57.42	15	56.41	57.60	-10	12,368	-0.08%
2020/12/15	2	56.75	8	57.26	56.40	-6	12,404	-0.05%
2020/12/14	21.6	57.71	11	58.44	57.50	10.6	12,345	0.09%
2020/12/11	4	61.40	2	60.30	60.30	2	12,250	0.02%
2020/12/10	17	62.19	18	61.92	61.40	-1	12,258	-0.01%
2020/12/09	1	61.00	1	62.00	60.80	0	12,234	0.00%
2020/12/08	5	61.30	1	60.90	61.10	4	12,327	0.03%
2020/12/07	9	61.66	16	61.82	60.60	-7	12,430	-0.06%
2020/12/04	0	0.00	1	60.60	60.70	-1	12,476	-0.01%
2020/12/03	10	60.25	3	60.33	60.10	7	12,662	0.06%
2020/12/02	3	61.00	4	60.10	61.50	-1	12,678	-0.01%
2020/12/01	1	60.60	0	0.00	60.60	1	12,727	0.01%
2020/11/30	3	61.50	2	61.90	61.40	1	12,767	0.01%
2020/11/27	6	59.65	4	60.05	60.30	2	12,883	0.02%
2020/11/26	1	59.90	1	60.20	60.00	0	12,936	0.00%
2020/11/25	2	61.00	0	0.00	61.00	2	13,004	0.02%
2020/11/24	2	61.75	1	60.70	61.00	1	13,153	0.01%
2020/11/23	8	61.50	4	61.60	61.70	4	13,143	0.03%
2020/11/20	10	60.80	14	60.61	60.70	-4	13,299	-0.03%
2020/11/19	1	60.60	2	60.80	60.40	-1	13,389	-0.01%
2020/11/18	9	60.91	2	60.60	60.60	7	13,578	0.05%
2020/11/17	4	59.88	15	60.64	61.70	-11	13,584	-0.08%
2020/11/16	1	61.60	13	61.50	61.30	-12	13,453	-0.09%
2020/11/13	6	62.47	4	62.40	62.50	2	13,320	0.02%
2020/11/12	14	62.90	14	62.14	61.70	0	13,110	0.00%
2020/11/11	8	62.56	40	63.45	62.40	-32	12,841	-0.25%
2020/11/10	11	67.05	13	66.82	66.50	-2	12,340	-0.02%
2020/11/09	14	73.57	9	73.80	73.80	5	12,052	0.04%
2020/11/06	11	71.75	13	71.72	72.20	-2	11,754	-0.02%
2020/11/05	12	72.03	10	71.73	72.00	2	11,574	0.02%
2020/11/04	20	70.82	8	71.05	71.60	12	11,411	0.11%
2020/11/03	21	69.88	21	70.67	72.30	0	11,144	0.00%
2020/11/02	33	75.82	67	72.56	69.50	-34	10,574	-0.32%
2020/10/30	14	75.85	33	76.77	77.20	-19	9,709	-0.20%
2020/10/29	2	73.25	3	72.40	73.50	-1	9,101	-0.01%
2020/10/28	8	71.39	6	71.43	73.50	2	8,789	0.02%
2020/10/27	31	70.59	11	69.08	69.50	20	8,414	0.24%
2020/10/26	82	65.66	82	66.78	66.70	0	7,902	0.00%
2020/10/23	1	62.50	2.1	62.81	63.10	-1.1	7,623	-0.01%
2020/10/22	5	62.38	0	0.00	61.10	5	7,535	0.07%
2020/10/21	18	63.36	0	0.00	63.30	18	7,419	0.24%
2020/10/20	15.3	61.16	13	61.72	62.20	2.3	7,146	0.03%
2020/10/19	9	59.07	9	59.72	59.20	0	6,782	0.00%
2020/10/16	2	59.50	2	59.55	57.90	0	6,692	0.00%
2020/10/15	5	58.40	1	59.80	58.50	4	6,630	0.06%
2020/10/14	3	57.93	3	58.50	59.00	0	6,491	0.00%
2020/10/13	3	54.20	159.7	55.71	55.40	-156.7	6,139	-2.55%	大賣/鉅額交易
2020/10/12	17	53.71	5	53.22	53.30	12	5,882	0.20%
2020/10/08	11	53.60	32.1	54.31	53.80	-21.1	5,745	-0.37%
2020/10/07	4	52.50	10.2	52.46	53.60	-6.2	5,585	-0.11%
2020/10/06	8	50.54	3	50.43	51.00	5	5,486	0.09%
2020/10/05	4	52.71	9	51.91	51.30	-5	5,411	-0.09%
2020/09/30	3	50.40	3	50.40	49.90	0	5,080	0.00%
2020/09/29	3	49.63	7	50.71	50.90	-4	4,924	-0.08%
2020/09/28	21	48.62	10	49.24	49.60	11	4,829	0.23%
2020/09/25	7	47.91	6	47.43	47.10	1	4,787	0.02%
2020/09/24	2	48.38	3	48.42	47.65	-1	4,763	-0.02%
2020/09/23	2	48.78	4	48.55	48.65	-2	4,740	-0.04%
2020/09/22	0	0.00	21	47.93	48.90	-21	4,711	-0.45%
2020/09/21	2	49.40	2	49.80	48.65	0	4,698	0.00%
2020/09/18	28	49.99	6	49.33	49.10	22	4,668	0.47%
2020/09/17	3.2	48.77	2	48.73	48.30	1.2	4,584	0.03%
2020/09/16	11	48.50	0	0.00	48.20	11	4,631	0.24%
2020/09/15	2	49.43	0	0.00	49.70	2	4,648	0.04%
2020/09/14	11	49.89	3	50.03	48.20	8	4,821	0.17%
2020/09/11	5	48.89	0	0.00	47.75	5	5,079	0.10%
2020/09/10	2.2	51.23	1	51.20	51.10	1.2	5,291	0.02%
2020/09/09	6	50.80	10.1	51.11	51.50	-4.1	5,278	-0.08%
2020/09/08	3	49.65	8	49.49	51.10	-5	5,203	-0.10%
2020/09/07	1	48.10	1	49.45	48.00	0	4,996	0.00%
2020/09/04	7	48.19	49	49.09	48.70	-42	4,965	-0.85%
2020/09/03	1	48.45	2	47.98	47.80	-1	4,867	-0.02%
2020/09/02	9	47.21	8	48.14	47.00	1	4,807	0.02%
2020/09/01	8	47.29	2	46.78	48.60	6	4,630	0.13%
2020/08/31	5	47.16	2	47.05	46.95	3	4,517	0.07%
2020/08/28	3	45.97	6	46.41	45.80	-3	4,433	-0.07%
2020/08/27	1	45.15	0	0.00	45.10	1	4,255	0.02%
2020/08/26	3	43.92	3	44.45	45.25	0	4,169	0.00%
2020/08/25	3	41.83	4	41.38	42.90	-1	3,992	-0.03%
2020/08/24	14	41.59	2	42.18	42.05	12	3,915	0.31%
2020/08/21	0	0.00	2	39.20	40.05	-2	3,685	-0.05%
2020/08/20	7	37.83	4	37.43	37.40	3	3,586	0.08%
2020/08/19	0	0.00	1	38.20	37.90	-1	3,579	-0.03%
2020/08/17	12	38.83	1	39.20	38.20	11	3,637	0.30%
2020/08/10	0	0.00	3	38.60	38.25	-3	3,803	-0.08%
2020/08/05	1	37.40	0	0.00	37.55	1	4,210	0.02%
2020/07/30	0	0.00	2	34.90	34.90	-2	5,058	-0.04%
2020/07/27	0	0.00	2	34.65	34.25	-2	5,077	-0.04%
2020/07/10	1.4	38.59	0	0.00	38.50	1.4	4,790	0.03%
2020/07/08	0	0.00	2	39.53	39.25	-2	4,666	-0.04%
2020/07/07	25	38.92	1	39.15	38.70	24	4,632	0.52%
2020/07/06	0	0.00	8.6	39.89	40.00	-8.6	4,590	-0.19%
2020/07/03	0	0.00	20	39.80	39.75	-20	4,601	-0.43%
2020/07/02	5	39.90	0	0.00	40.15	5	4,569	0.11%
2020/07/01	16	39.88	0	0.00	39.80	16	4,555	0.35%
2020/06/29	0	0.00	1	39.55	39.25	-1	4,485	-0.02%
2020/06/24	1	39.55	0	0.00	39.55	1	4,480	0.02%
2020/06/23	0	0.00	1	40.00	39.90	-1	4,461	-0.02%
2020/06/22	0	0.00	2	41.08	40.90	-2	4,380	-0.05%
2020/06/19	5	42.88	7	41.39	41.45	-2	4,310	-0.05%
2020/06/18	6	42.41	19.3	42.64	43.15	-13.3	4,073	-0.33%
2020/06/17	48	38.84	61	39.65	39.25	-13	3,697	-0.35%
2020/06/16	4	38.15	21	37.58	37.30	-17	3,333	-0.51%
2020/06/15	0	0.00	3	36.58	36.65	-3	3,220	-0.09%
2020/06/12	20	35.03	2	35.10	35.30	18	3,158	0.57%
2020/06/11	1	36.20	0	0.00	35.65	1	3,141	0.03%
2020/06/09	1	36.55	0	0.00	36.00	1	3,117	0.03%
2020/06/08	0	0.00	2	36.75	36.65	-2	3,109	-0.06%
2020/06/05	5	36.95	0	0.00	36.90	5	3,095	0.16%
2020/06/04	0	0.00	2	36.78	36.70	-2	3,127	-0.06%
2020/06/03	0	0.00	2	36.58	36.50	-2	3,107	-0.06%
2020/06/02	2.1	36.27	2	36.60	36.10	0.1	3,052	0.00%
2020/06/01	10	36.66	35.6	36.71	36.45	-25.6	3,022	-0.85%
2020/05/29	1	35.85	12	37.19	37.40	-11	2,963	-0.37%
2020/05/28	0	0.00	1	35.55	35.55	-1	2,910	-0.03%
2020/05/27	1	35.65	1	35.50	35.45	0	2,891	0.00%
2020/05/26	3	35.72	1	36.25	35.35	2	2,866	0.07%
2020/05/25	2	35.83	1	35.00	36.35	1	2,789	0.04%
2020/05/22	0	0.00	1	35.00	35.00	-1	2,742	-0.04%
2020/05/20	21	35.20	0	0.00	35.15	21	2,679	0.78%
2020/05/19	2	36.28	4	36.60	35.70	-2	2,647	-0.08%
2020/05/18	3	36.85	1	37.00	36.80	2	2,587	0.08%
2020/05/15	0	0.00	1	36.90	36.50	-1	2,529	-0.04%
2020/05/14	6	37.52	0	0.00	36.30	6	2,462	0.24%
2020/05/13	5	39.96	56	39.59	38.90	-51	2,327	-2.19%
2020/05/12	2	37.58	0	0.00	37.50	2	2,036	0.10%
2020/05/11	3	37.28	4	38.11	37.75	-1	1,962	-0.05%
2020/05/08	10	39.07	13	40.17	38.15	-3	1,807	-0.17%
2020/05/07	1	34.70	25	35.20	36.90	-24	1,467	-1.63%
2020/05/06	2	34.98	9	35.25	33.55	-7	1,249	-0.56%
2020/05/05	1	30.45	1	30.70	32.10	0	1,048	0.00%
2020/05/04	1	29.65	0	0.00	29.70	1	1,001	0.10%
2020/04/22	0	0.00	2	28.43	28.50	-2	1,089	-0.18%
2020/04/21	2	28.98	11	29.04	28.20	-9	1,088	-0.83%
2020/04/20	0	0.00	1	29.00	29.20	-1	1,068	-0.09%
2020/04/14	1	28.85	1	28.80	28.85	0	1,042	0.00%
2020/04/10	0	0.00	1	28.10	28.25	-1	1,029	-0.10%
2020/04/09	1	28.45	17	28.31	28.25	-16	1,023	-1.56%
2020/04/08	5	28.91	1	28.90	29.00	4	1,005	0.40%
2020/04/07	6	27.98	0	0.00	27.95	6	953	0.63%
2020/04/06	0	0.00	2	27.58	27.60	-2	946	-0.21%
2020/03/31	1	26.60	1	26.90	26.85	0	928	0.00%
2020/03/30	5	26.80	0	0.00	26.90	5	913	0.55%
2020/03/25	0	0.00	1	25.05	25.40	-1	863	-0.12%
2020/03/19	20	23.23	0	0.00	23.00	20	856	2.34%
2020/03/17	31	24.31	0	0.00	24.40	31	829	3.74%
2020/03/12	20	27.55	0	0.00	26.65	20	750	2.67%
2020/02/24	0	0.00	1	30.50	30.30	-1	597	-0.17%
2020/02/18	1	30.00	0	0.00	30.00	1	585	0.17%
2020/02/10	1	29.70	0	0.00	29.50	1	617	0.16%
2020/02/03	4	29.59	2	30.80	29.50	2	593	0.34%
2020/01/30	3	30.73	3	30.93	31.45	0	530	0.00%
2020/01/13	0	0.00	1	29.95	30.00	-1	449	-0.22%
2020/01/08	1	29.70	1	30.00	29.60	0	494	0.00%
2020/01/07	1	29.90	0	0.00	30.00	1	495	0.20%
2019/12/27	1	30.00	0	0.00	29.90	1	491	0.20%
2019/12/25	2	29.75	0	0.00	29.60	2	480	0.42%
2019/12/20	0	0.00	1	29.50	29.25	-1	485	-0.21%
2019/12/19	1	29.30	0	0.00	29.30	1	488	0.20%
2019/12/18	20	29.45	0	0.00	29.50	20	475	4.21%
2019/12/05	2	29.38	0	0.00	29.25	2	507	0.39%
2019/12/03	1	29.55	0	0.00	29.55	1	499	0.20%
2019/11/21	1	29.80	0	0.00	29.75	1	507	0.20%
2019/11/13	2	30.03	0	0.00	29.95	2	484	0.41%
2019/11/12	1	30.10	0	0.00	30.20	1	476	0.21%
2019/11/08	10	30.95	0	0.00	30.90	10	461	2.17%
2019/11/07	20	31.10	0	0.00	31.25	20	465	4.30%
2019/10/24	0	0.00	1	32.30	32.45	-1	492	-0.20%
2019/10/23	0	0.00	1	31.90	32.10	-1	496	-0.20%
2019/10/22	1	31.85	0	0.00	31.85	1	498	0.20%
2019/10/18	0	0.00	4	32.66	32.40	-4	495	-0.81%
2019/10/02	1	31.50	0	0.00	31.40	1	506	0.20%
2019/09/20	0	0.00	1	32.40	32.55	-1	524	-0.19%
2019/09/09	1	32.50	0	0.00	32.50	1	582	0.17%
2019/09/05	0	0.00	1	32.95	32.85	-1	588	-0.17%
2019/09/02	1	32.55	1	33.00	32.65	0	635	0.00%
2019/08/29	1	32.60	0	0.00	32.80	1	676	0.15%
2019/08/27	0	0.00	1	31.80	31.75	-1	716	-0.14%
2019/08/23	1	31.80	0	0.00	31.80	1	721	0.14%
2019/08/21	1	31.60	0	0.00	31.55	1	730	0.14%
2019/08/19	0	0.00	1	31.75	31.75	-1	743	-0.13%
2019/08/14	1	31.20	0	0.00	31.15	1	765	0.13%
2019/08/12	0	0.00	5	31.00	30.60	-5	788	-0.63%
2019/08/08	3	31.35	10	31.38	31.30	-7	790	-0.89%
2019/08/05	0.4	33.30	0	0.00	33.20	0.4	831	0.05%
2019/07/19	1	35.25	0	0.00	35.20	1	930	0.11%
2019/07/11	0	0.00	1	36.15	36.15	-1	931	-0.11%
2019/07/02	0	0.00	2	36.25	36.35	-2	1,008	-0.20%
2019/06/24	0	0.00	2	36.70	36.75	-2	1,029	-0.19%
2019/06/21	1	36.60	0	0.00	36.75	1	1,029	0.10%
2019/06/20	3	35.75	3	36.45	36.45	0	1,025	0.00%
2019/06/12	0	0.00	1	34.80	35.05	-1	1,345	-0.07%
2019/06/05	0	0.00	2	36.95	36.95	-2	1,433	-0.14%
2019/06/04	0	0.00	2	36.50	36.20	-2	1,430	-0.14%
2019/06/03	0	0.00	4	35.88	36.30	-4	1,424	-0.28%
2019/05/31	0	0.00	1.2	35.46	35.35	-1.2	1,422	-0.08%
2019/05/30	4	35.30	0	0.00	35.10	4	1,436	0.28%
2019/05/27	0	0.00	1	35.45	35.60	-1	1,470	-0.07%
2019/05/24	0	0.00	1	36.10	35.60	-1	1,477	-0.07%
2019/05/21	0	0.00	1	34.80	34.95	-1	1,509	-0.07%
2019/05/17	0	0.00	4	35.50	34.70	-4	1,552	-0.26%
2019/05/16	0	0.00	31	35.37	35.15	-31	1,552	-2.00%
2019/05/15	0	0.00	6	35.26	34.75	-6	1,553	-0.39%
2019/05/14	0	0.00	1	34.25	34.45	-1	1,523	-0.07%
2019/05/10	3	34.30	3	33.60	33.70	0	1,515	0.00%
2019/05/09	0	0.00	0.5	33.35	33.05	-0.5	1,488	-0.04%
2019/05/03	3	33.98	3	33.73	33.80	0	1,470	0.00%
2019/05/02	2	34.00	2	33.63	34.00	0	1,459	0.00%
2019/04/26	0	0.00	0.7	32.40	32.35	-0.7	1,402	-0.05%
2019/04/25	40	32.43	13.6	32.46	32.60	26.4	1,401	1.88%
2019/04/23	1	32.15	0	0.00	32.25	1	1,400	0.07%
2019/04/18	1	31.90	0	0.00	31.65	1	1,407	0.07%
2019/04/17	5	32.22	0	0.00	32.35	5	1,414	0.35%
2019/04/16	1	32.30	9	32.44	32.35	-8	1,413	-0.57%
2019/04/11	1	32.30	0	0.00	32.50	1	1,390	0.07%
2019/04/09	0	0.00	15	32.10	32.10	-15	1,351	-1.11%
2019/04/08	1	32.65	1	32.60	32.60	0	1,337	0.00%
2019/04/01	0.3	33.10	0	0.00	33.30	0.3	1,285	0.02%
2019/03/28	1	33.80	1	33.70	33.60	0	1,268	0.00%
2019/03/27	1	34.00	1	34.00	33.85	0	1,260	0.00%
2019/03/26	1	34.25	1	34.10	33.90	0	1,251	0.00%
2019/03/25	0.2	34.05	0	0.00	34.10	0.2	1,252	0.02%
2019/03/22	1	34.70	1	34.70	34.50	0	1,238	0.00%
2019/03/21	1	34.65	2	34.75	34.60	-1	1,225	-0.08%
2019/03/20	1	34.00	0	0.00	34.50	1	1,217	0.08%
2019/03/19	1	34.10	0	0.00	33.95	1	1,189	0.08%
2019/03/18	0	0.00	1	36.70	36.50	-1	1,086	-0.09%
2019/03/15	0	0.00	9	36.45	35.95	-9	1,048	-0.86%
2019/03/14	0	0.00	2	36.90	37.15	-2	867	-0.23%
2019/03/13	0	0.00	1	35.65	36.35	-1	842	-0.12%
2019/03/06	0	0.00	1	33.25	33.25	-1	698	-0.14%
2019/03/05	0	0.00	44	32.98	33.15	-44	687	-6.40%
2019/02/27	0.1	31.75	0	0.00	32.00	0.1	640	0.02%
2019/02/25	2	32.80	0	0.00	32.25	2	629	0.32%
2019/02/22	0	0.00	0.2	32.40	32.60	-0.2	623	-0.03%
2019/02/21	0.2	32.20	0	0.00	32.45	0.2	606	0.03%
2019/02/14	0	0.00	1	30.30	30.40	-1	493	-0.20%
2019/01/28	0	0.00	1	29.25	29.40	-1	480	-0.21%
2019/01/09	0	0.00	2	29.15	29.10	-2	547	-0.37%
2019/01/08	0	0.00	1	28.50	28.65	-1	537	-0.19%
2018/12/18	0	0.00	1	28.80	28.25	-1	728	-0.14%
2018/11/23	1	28.30	0	0.00	28.25	1	832	0.12%
2018/11/14	2	29.25	0	0.00	29.25	2	954	0.21%
2018/11/13	0	0.00	2	29.30	29.25	-2	965	-0.21%
2018/10/29	2	28.80	0	0.00	28.90	2	1,207	0.17%
2018/10/26	0	0.00	2	29.18	28.70	-2	1,213	-0.16%
2018/10/24	0	0.00	3	28.70	28.60	-3	1,201	-0.25%
2018/10/22	0	0.00	1	29.00	28.85	-1	1,219	-0.08%
2018/10/16	1	29.35	0	0.00	29.35	1	1,309	0.08%
2018/10/11	1	28.65	2	28.35	28.75	-1	1,324	-0.08%
2018/10/08	1.6	30.43	0	0.00	30.40	1.6	1,334	0.12%
2018/10/05	0	0.00	1	29.10	29.05	-1	1,318	-0.08%
2018/10/01	3	30.00	0	0.00	30.05	3	1,324	0.23%
2018/09/28	0	0.00	3	29.25	29.35	-3	1,336	-0.22%
2018/09/27	0.2	29.70	0	0.00	29.70	0.2	1,318	0.02%
2018/09/20	0.1	31.00	0	0.00	31.00	0.1	1,307	0.01%
2018/09/11	0.5	31.00	0	0.00	31.10	0.5	1,307	0.04%
2018/09/07	0	0.00	1	30.60	30.55	-1	1,303	-0.08%
2018/08/28	0	0.00	2	31.53	31.40	-2	1,385	-0.14%
2018/08/24	0	0.00	5	32.65	33.00	-5	1,340	-0.37%
2018/08/23	1	33.00	0	0.00	33.00	1	1,337	0.07%
2018/08/22	0	0.00	1	32.00	32.10	-1	1,309	-0.08%
2018/08/21	0	0.00	2	31.95	31.95	-2	1,303	-0.15%
2018/08/17	0	0.00	8	31.78	31.85	-8	1,321	-0.61%
2018/08/16	1	32.55	0	0.00	31.60	1	1,341	0.07%
2018/08/15	1	32.40	10	32.05	32.20	-9	1,339	-0.67%
2018/08/14	0	0.00	2	31.80	31.85	-2	1,311	-0.15%
2018/08/13	5	30.41	0	0.00	30.85	5	1,273	0.39%
2018/08/10	0	0.00	5	30.65	30.65	-5	1,249	-0.40%
2018/08/09	0	0.00	1	31.15	31.10	-1	1,238	-0.08%
2018/08/08	4	30.55	1	30.10	31.45	3	1,219	0.25%
2018/08/07	0	0.00	5	29.75	29.85	-5	1,160	-0.43%
2018/08/06	5	29.45	1	29.45	29.40	4	1,150	0.35%
2018/08/03	0	0.00	1	29.10	29.10	-1	1,140	-0.09%
2018/07/30	2	28.50	0	0.00	28.45	2	1,112	0.18%
2018/07/27	0	0.00	3	29.12	29.40	-3	1,103	-0.27%
2018/07/25	0	0.00	11	28.69	28.75	-11	1,083	-1.02%
2018/07/24	0	0.00	5	30.00	30.10	-5	1,043	-0.48%
2018/07/23	0	0.00	2	30.00	29.95	-2	1,000	-0.20%
2018/07/20	2	30.10	0	0.00	29.80	2	984	0.20%
2018/07/19	0	0.00	6	30.30	30.15	-6	971	-0.62%
2018/07/18	0	0.00	3	30.07	30.15	-3	956	-0.31%
2018/07/17	1	29.95	0	0.00	30.20	1	951	0.11%
2018/07/12	0	0.00	1	28.85	28.90	-1	890	-0.11%
2018/07/04	0	0.00	2	27.75	28.00	-2	907	-0.22%
2018/07/02	0	0.00	3	27.90	27.45	-3	901	-0.33%
2018/06/29	0	0.00	1	28.30	28.40	-1	891	-0.11%
2018/06/26	1	28.75	0	0.00	28.75	1	904	0.11%
2018/06/21	0	0.00	0.2	28.80	28.90	-0.2	888	-0.02%
2018/06/20	2	29.25	0	0.00	29.00	2	882	0.23%
2018/06/14	11	29.10	0	0.00	29.10	11	845	1.30%
2018/06/13	0	0.00	2	29.33	29.40	-2	829	-0.24%
2018/06/12	0	0.00	0.2	28.65	28.80	-0.2	818	-0.02%
2018/06/06	0	0.00	1	27.45	27.60	-1	747	-0.13%
2018/06/05	0	0.00	3	27.15	27.20	-3	730	-0.41%
2018/05/31	0	0.00	1	27.00	26.90	-1	694	-0.14%
2018/05/25	4	26.89	0	0.00	26.90	4	656	0.61%
2018/05/21	0	0.00	2	25.50	25.45	-2	560	-0.36%
2018/05/16	2	25.40	0	0.00	25.20	2	551	0.36%
2018/05/08	0	0.00	1	25.00	25.00	-1	560	-0.18%
2018/05/07	0	0.00	2	25.05	25.20	-2	555	-0.36%
2018/05/02	1	25.35	0	0.00	25.60	1	541	0.18%
2018/04/23	0	0.00	2	25.23	25.25	-2	547	-0.37%
2018/04/16	2	25.10	1	25.15	24.80	1	534	0.19%
2018/04/12	0	0.00	3	25.13	25.15	-3	524	-0.57%
2018/04/11	2	24.95	6	24.94	25.00	-4	506	-0.79%
2018/04/10	0	0.00	2	24.83	24.75	-2	493	-0.41%
2018/04/09	0	0.00	2	24.30	24.35	-2	473	-0.42%
2018/03/31	2	24.25	0	0.00	24.25	2	463	0.43%
2018/03/28	1	23.60	0	0.00	23.60	1	435	0.23%
2018/03/26	0	0.00	2	23.45	23.65	-2	432	-0.46%
2018/03/12	2	22.40	1	22.40	22.65	1	441	0.23%
2018/03/07	1	22.30	0	0.00	22.30	1	465	0.21%
2018/02/06	0	0.00	2	22.20	22.05	-2	665	-0.30%
2018/01/31	0	0.00	4	23.25	23.15	-4	660	-0.61%
2018/01/17	0	0.00	2	23.55	23.70	-2	654	-0.31%
2018/01/09	2	23.30	0	0.00	23.30	2	656	0.30%
2018/01/08	0	0.00	8	23.45	23.40	-8	659	-1.21%