南帝 (2108)-元大-古亭券商分點個股進出

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－元大-古亭券商分點個股進出

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

元大-古亭券商分點個股進出
元大-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	2.2	33.46	33.50	-2.2	328	-0.67%
2024/04/23	0	0.00	6	33.65	33.75	-6	326	-1.84%
2024/04/22	0	0.00	5	33.31	33.60	-5	332	-1.50%
2024/04/16	3	32.65	0	0.00	32.65	3	322	0.93%
2024/04/12	0	0.00	6	33.80	33.60	-6	324	-1.85%
2024/04/10	0	0.00	0.1	33.75	33.75	-0.1	324	-0.02%
2024/03/21	1	33.90	0	0.00	34.00	1	312	0.32%
2024/03/20	1	33.35	1	33.50	33.45	0	315	0.00%
2024/03/13	1	33.85	0	0.00	34.15	1	323	0.31%
2024/03/12	2	34.35	0	0.00	34.35	2	322	0.62%
2024/03/05	0	0.00	0.1	35.11	35.10	-0.1	353	-0.03%
2024/02/27	1	35.55	0.1	35.70	35.55	0.9	400	0.24%
2024/02/26	0	35.85	0	0.00	35.65	0	400	0.00%
2024/02/22	0	0.00	0	36.15	36.15	0	400	-0.01%
2024/01/29	1	36.40	0	0.00	36.35	1	409	0.24%
2024/01/09	0	0.00	1	37.15	37.00	-1	464	-0.22%
2023/12/18	0	0.00	1	37.60	37.60	-1	499	-0.20%
2023/12/14	0	0.00	8	36.72	37.00	-8	491	-1.63%
2023/12/05	1	38.65	1	39.05	38.60	0	464	0.00%
2023/12/04	1	39.05	8	39.25	39.00	-7	447	-1.56%
2023/12/01	2	38.10	0	0.00	38.30	2	423	0.47%
2023/11/30	5	38.00	0	0.00	38.20	5	416	1.20%
2023/11/10	0	0.00	0	34.55	34.40	0	338	0.00%
2023/10/19	1	35.15	1	35.35	35.40	0	353	0.00%
2023/10/18	1	37.69	1	38.20	35.85	0	345	0.00%
2023/10/17	0	38.35	0	0.00	37.85	0	326	0.00%
2023/10/16	1	38.50	1	38.70	38.70	0	323	0.00%
2023/10/12	0	0.00	1	38.00	38.15	-1	313	-0.32%
2023/10/11	1.1	37.87	1	37.70	38.20	0.1	304	0.03%
2023/09/21	0	36.60	0	0.00	36.80	0	310	0.01%
2023/08/25	3	36.25	0	0.00	36.05	3	498	0.60%
2023/08/07	0	0.00	3	36.60	36.65	-3	562	-0.53%
2023/07/28	1	36.55	0	0.00	36.80	1	551	0.18%
2023/07/26	0	0.00	0.1	36.05	36.10	-0.1	554	-0.02%
2023/07/19	0	0.00	0.2	35.50	35.35	-0.2	576	-0.03%
2023/07/17	1	36.20	0	0.00	36.30	1	574	0.17%
2023/07/11	0	0.00	3	36.48	36.50	-3	581	-0.52%
2023/07/10	0	0.00	2	36.18	36.35	-2	600	-0.33%
2023/07/07	1	36.55	0	0.00	36.55	1	604	0.17%
2023/06/30	0	0.00	1	37.50	37.45	-1	631	-0.16%
2023/06/28	0	0.00	2	37.90	37.80	-2	690	-0.29%
2023/06/27	3	37.65	0	0.00	37.65	3	703	0.43%
2023/06/21	0	0.00	1	38.65	38.35	-1	725	-0.14%
2023/06/20	1	38.55	0	0.00	38.70	1	737	0.14%
2023/06/16	0	0.00	7.1	37.60	38.25	-7.1	752	-0.94%
2023/06/15	5	37.13	0.1	37.20	37.40	4.9	748	0.66%
2023/06/13	1	37.95	0	0.00	37.55	1	795	0.13%
2023/06/12	0	38.20	0	0.00	38.15	0	822	0.00%
2023/05/31	1	37.70	0	0.00	37.60	1	1,042	0.10%
2023/05/30	4	37.80	0	0.00	37.80	4	1,039	0.38%
2023/05/29	1	38.10	0	0.00	38.05	1	1,048	0.10%
2023/05/26	1	38.20	1	39.30	38.15	0	1,058	0.00%
2023/05/24	0	0.00	10	39.22	39.45	-10	1,066	-0.94%
2023/05/23	0	0.00	1	39.15	39.05	-1	1,072	-0.09%
2023/05/19	0	0.00	100	39.01	38.85	-100	1,089	-9.18%
2023/05/17	1	38.95	0	0.00	39.50	1	1,094	0.09%
2023/05/15	0	0.00	20	38.84	38.85	-20	1,095	-1.83%
2023/04/28	0	0.00	1	39.30	39.45	-1	1,272	-0.08%
2023/04/25	1.1	37.90	0	0.00	37.85	1.1	1,280	0.08%
2023/04/21	1	39.40	5	39.15	39.15	-4	1,263	-0.32%
2023/04/19	1	39.25	0	0.00	39.40	1	1,270	0.08%
2023/04/18	0	39.70	30	39.30	39.30	-30	1,286	-2.33%
2023/04/14	0	0.00	25	39.60	39.55	-25	1,307	-1.91%
2023/04/11	0	0.00	50	38.84	38.80	-50	1,289	-3.88%
2023/04/10	9	39.36	50	39.26	39.25	-41	1,281	-3.20%
2023/04/07	1	39.91	0	0.00	39.90	1	1,268	0.08%
2023/03/31	11	40.04	0	0.00	40.00	11	1,281	0.86%
2023/03/30	4	40.00	0	0.00	40.20	4	1,279	0.31%
2023/03/29	20	41.80	0	0.00	41.80	20	1,271	1.57%
2023/03/28	5	42.20	19	41.99	41.90	-14	1,290	-1.09%
2023/03/27	0	0.00	21	42.71	42.55	-21	1,361	-1.54%
2023/03/24	0	0.00	0	42.05	42.20	0	1,346	0.00%
2023/03/22	1	41.95	50	41.93	41.85	-49	1,330	-3.68%
2023/03/21	0	0.00	100.4	41.94	41.90	-100.4	1,324	-7.58%
2023/03/20	1	42.90	0	0.00	42.65	1	1,309	0.08%
2023/03/17	0	0.00	3	43.67	43.20	-3	1,301	-0.23%
2023/03/16	2	43.13	14	41.89	41.65	-12	1,257	-0.95%
2023/03/15	114	45.92	12	46.05	45.25	102	1,216	8.38%	大買/鉅額交易
2023/03/14	123	46.95	3	47.25	46.55	120	1,184	10.13%	大買/鉅額交易
2023/03/13	30	43.64	0	0.00	44.40	30	1,068	2.81%
2023/03/09	47	43.79	0	0.00	44.00	47	1,030	4.56%
2023/03/08	8	42.98	0	0.00	44.05	8	1,024	0.78%
2023/03/03	10	42.50	0	0.00	42.35	10	1,045	0.96%
2023/03/02	0	0.00	47	42.59	42.95	-47	1,049	-4.48%
2023/03/01	3	42.18	0	0.00	42.25	3	1,032	0.29%
2023/02/24	0	0.00	1	43.10	43.30	-1	1,016	-0.10%
2023/02/23	2	43.05	0	0.00	42.80	2	1,011	0.20%
2023/02/22	60	43.11	0	0.00	42.95	60	1,015	5.91%
2023/02/21	0	0.00	60	42.65	42.65	-60	1,006	-5.96%
2023/02/16	4	41.04	100	40.93	40.90	-96	1,003	-9.57%
2023/02/14	0	40.70	0	0.00	40.95	0	1,012	0.00%
2023/02/10	44.1	41.29	0	0.00	41.25	44.1	1,015	4.34%
2023/02/09	82	42.27	0	0.00	42.00	82	1,012	8.10%
2023/02/08	81	41.69	0	0.00	41.95	81	989	8.18%
2023/02/07	2	40.35	0	0.00	40.40	2	959	0.21%
2023/02/06	4	40.35	0	0.00	39.90	4	957	0.42%
2023/02/03	2	40.78	0	0.00	40.85	2	947	0.21%
2023/02/02	3	40.30	1	40.50	41.05	2	932	0.21%
2023/02/01	0	0.00	1	39.80	40.05	-1	909	-0.11%
2023/01/31	12	39.98	0	0.00	39.60	12	906	1.32%
2023/01/30	2	39.43	50	39.42	39.40	-48	884	-5.43%
2023/01/17	0	0.00	35	39.13	39.10	-35	880	-3.98%
2023/01/16	1	38.60	0	0.00	38.80	1	884	0.11%
2023/01/13	2	39.05	0	0.00	38.55	2	907	0.22%
2023/01/12	0	0.00	0.2	39.00	38.95	-0.2	936	-0.02%
2023/01/06	0	0.00	1	39.50	39.30	-1	941	-0.11%
2023/01/05	100	39.36	6	38.90	39.05	94	933	10.07%
2023/01/03	1	37.05	0	0.00	37.15	1	924	0.11%
2022/12/30	1	37.05	0	0.00	37.05	1	925	0.11%
2022/12/29	2	37.45	100	37.32	37.25	-98	926	-10.57%
2022/12/28	2	38.30	0	0.00	37.85	2	927	0.22%
2022/12/27	0	0.00	1.8	38.99	38.90	-1.8	940	-0.19%
2022/12/26	2	38.95	2	39.45	38.95	0	944	0.00%
2022/12/20	3	39.52	3	40.05	38.85	0	964	0.00%
2022/12/19	62	40.67	5	39.94	39.80	57	948	6.01%
2022/12/16	0	0.00	6	37.82	37.50	-6	875	-0.69%
2022/12/15	0	0.00	2	38.15	38.25	-2	881	-0.23%
2022/12/14	0	0.00	2	38.25	38.25	-2	895	-0.22%
2022/12/06	2	38.00	0	0.00	37.55	2	941	0.21%
2022/12/05	2	39.05	0	0.00	39.15	2	934	0.21%
2022/12/02	1	38.60	0	0.00	38.55	1	929	0.11%
2022/12/01	15	38.58	0	0.00	38.70	15	934	1.61%
2022/11/30	0	0.00	1	38.65	38.75	-1	942	-0.11%
2022/11/29	15	37.32	0	0.00	37.35	15	928	1.62%
2022/11/28	10.7	37.98	0	0.00	37.65	10.7	930	1.15%
2022/11/25	3	38.18	12	38.22	38.40	-9	903	-1.00%
2022/11/24	0	0.00	5	36.80	37.15	-5	894	-0.56%
2022/11/23	0	0.00	5	36.65	36.40	-5	892	-0.56%
2022/11/17	0	0.00	1	36.55	36.60	-1	898	-0.11%
2022/11/16	0	0.00	1	36.45	36.25	-1	894	-0.11%
2022/11/15	1	35.65	3	36.07	36.20	-2	890	-0.22%
2022/11/14	0	0.00	4	36.03	36.00	-4	890	-0.45%
2022/11/11	4	35.70	1	36.35	35.30	3	881	0.34%
2022/11/10	0	0.00	10	35.90	35.45	-10	881	-1.13%
2022/11/08	2	35.40	0	0.00	35.15	2	881	0.23%
2022/11/07	0	0.00	3	35.00	35.60	-3	886	-0.34%
2022/11/04	2	34.40	0	0.00	34.80	2	881	0.23%
2022/11/03	1	34.40	0	0.00	34.90	1	887	0.11%
2022/11/02	0	0.00	2	34.65	34.60	-2	888	-0.23%
2022/10/28	0	0.00	3	33.70	33.70	-3	905	-0.33%
2022/10/27	2	34.35	0	0.00	34.55	2	913	0.22%
2022/10/24	1	34.70	0	0.00	34.70	1	916	0.11%
2022/10/12	0	0.00	1	34.65	35.00	-1	927	-0.11%
2022/10/06	2	36.90	0	0.00	37.80	2	956	0.21%
2022/10/04	1	37.45	0	36.90	37.40	1	976	0.10%
2022/09/29	0	0.00	2	34.10	34.30	-2	966	-0.21%
2022/09/28	0	0.00	6	33.50	33.55	-6	956	-0.63%
2022/09/26	0	35.85	0	0.00	35.05	0	942	0.00%
2022/09/22	2	38.40	0	0.00	38.35	2	941	0.21%
2022/09/21	1	39.70	0	0.00	39.00	1	932	0.11%
2022/09/20	2	40.30	0	0.00	40.05	2	918	0.22%
2022/09/16	1	41.90	1	43.05	41.90	0	913	0.00%
2022/09/13	0	0.00	1	42.45	41.95	-1	916	-0.11%
2022/09/07	2	40.03	0	0.00	40.00	2	958	0.21%
2022/09/06	1.1	40.63	0	0.00	40.40	1.1	960	0.11%
2022/09/01	11.1	42.03	0	0.00	41.90	11.1	961	1.15%
2022/08/31	0	0.00	11	42.89	42.80	-11	954	-1.15%
2022/08/29	15.1	41.56	0	0.00	41.60	15.1	951	1.58%
2022/08/22	0.1	42.75	0	0.00	42.40	0.1	1,009	0.01%
2022/08/19	0	0.00	1	43.20	43.20	-1	1,018	-0.10%
2022/08/17	2	42.85	1	43.15	43.10	1	1,041	0.10%
2022/08/15	3.1	42.80	0	0.00	42.95	3.1	1,044	0.29%
2022/08/12	0	0.00	2	42.23	42.45	-2	1,054	-0.19%
2022/08/04	0.1	39.90	0	0.00	40.20	0.1	1,113	0.00%
2022/08/03	1	39.80	0	0.00	40.30	1	1,123	0.09%
2022/08/02	3.1	40.80	0	0.00	40.55	3.1	1,161	0.26%
2022/08/01	0.1	42.25	0	0.00	42.25	0.1	1,216	0.00%
2022/07/29	0.1	42.80	10	42.70	42.80	-10	1,226	-0.81%
2022/07/26	12	43.75	11	42.71	42.60	1	1,255	0.08%
2022/07/22	1	42.30	0	0.00	42.25	1	1,253	0.08%
2022/07/21	0	0.00	1	43.10	43.00	-1	1,279	-0.08%
2022/07/20	0	0.00	1	42.30	42.15	-1	1,325	-0.08%
2022/07/15	0	0.00	1	40.20	40.15	-1	1,463	-0.07%
2022/07/12	2	40.70	4	39.65	39.25	-2	1,643	-0.12%
2022/07/06	1	41.65	0	0.00	41.60	1	1,760	0.06%
2022/07/01	0	0.00	2	41.10	41.15	-2	1,904	-0.11%
2022/06/30	0	0.00	5	42.55	42.55	-5	1,939	-0.26%
2022/06/24	0.4	44.57	0	0.00	44.85	0.4	2,030	0.02%
2022/06/23	0	0.00	7	43.83	43.60	-7	2,145	-0.33%
2022/06/22	1	44.60	1	44.80	43.50	0	2,217	0.00%
2022/06/20	5	46.40	0	0.00	45.25	5	2,524	0.20%
2022/06/17	2	47.05	17	46.84	47.10	-15	2,644	-0.57%
2022/06/16	0	0.00	4	47.70	47.15	-4	2,745	-0.15%
2022/06/14	0.2	49.40	1	48.50	48.80	-0.8	2,883	-0.03%
2022/06/13	2.3	49.86	0	0.00	49.60	2.3	2,918	0.08%
2022/06/10	5.1	51.70	0	0.00	51.60	5.1	2,950	0.17%
2022/06/09	6	52.28	0	0.00	52.30	6	2,991	0.20%
2022/06/08	0	0.00	1	52.70	52.50	-1	3,072	-0.03%
2022/06/06	5	51.30	5	52.10	52.00	0	3,347	0.00%
2022/06/02	1	51.50	11	50.99	51.00	-10	3,378	-0.30%
2022/06/01	10	52.00	3	52.10	52.00	7	3,422	0.20%
2022/05/31	10	51.10	3	51.50	51.50	7	3,412	0.21%
2022/05/30	0	0.00	5	51.00	50.90	-5	3,390	-0.15%
2022/05/27	1	49.90	1	50.10	50.00	0	3,389	0.00%
2022/05/20	1	49.85	1	50.00	50.20	0	3,492	0.00%
2022/05/19	1	48.80	0	0.00	49.20	1	3,479	0.03%
2022/05/18	1	50.00	1	49.95	49.80	0	3,470	0.00%
2022/05/13	0	0.00	1	48.35	48.20	-1	3,467	-0.03%
2022/05/12	1	48.15	5	48.15	48.00	-4	3,488	-0.11%
2022/05/11	1	49.50	0	0.00	49.00	1	3,549	0.03%
2022/05/10	0	0.00	3	49.65	50.30	-3	3,539	-0.08%
2022/05/09	2	50.50	0	0.00	49.95	2	3,519	0.06%
2022/05/06	1	54.10	0	0.00	54.00	1	3,477	0.03%
2022/05/04	1	54.70	10	54.80	54.60	-9	3,468	-0.26%
2022/05/03	0.3	54.20	2	54.80	54.80	-1.8	3,489	-0.05%
2022/04/29	1.3	54.62	4	54.68	54.90	-2.8	3,565	-0.08%
2022/04/27	2	52.75	0	0.00	52.60	2	3,561	0.06%
2022/04/26	1	53.30	0	0.00	53.90	1	3,545	0.03%
2022/04/25	3.3	53.83	1	54.00	53.40	2.3	3,501	0.06%
2022/04/22	0.3	55.60	2	55.80	55.30	-1.8	3,454	-0.05%
2022/04/21	10	57.70	2	57.00	55.80	8	3,438	0.23%
2022/04/20	4	56.85	1	56.40	57.80	3	3,411	0.09%
2022/04/19	1	55.20	0	0.00	55.50	1	3,283	0.03%
2022/04/18	2	54.40	2	55.05	54.10	0	3,316	0.00%
2022/04/15	4	55.70	50	55.36	55.20	-46	3,515	-1.31%
2022/04/14	1	57.20	0	0.00	57.10	1	3,527	0.03%
2022/04/13	20	57.50	60	57.42	57.30	-40	3,544	-1.13%
2022/04/12	104	58.56	5	58.12	58.10	99	3,522	2.81%	大買/
2022/04/11	15	57.35	30	57.01	56.50	-15	3,466	-0.43%
2022/04/08	0	0.00	1	60.30	59.30	-1	3,414	-0.03%
2022/04/07	29	61.48	26	59.99	59.80	3	3,422	0.09%
2022/04/06	28	63.42	15	63.35	62.90	13	3,361	0.39%
2022/04/01	1	64.40	1	64.40	64.30	0	3,324	0.00%
2022/03/31	7	65.30	91	65.38	65.50	-84	3,315	-2.53%
2022/03/30	1	65.70	6	65.63	65.70	-5	3,346	-0.15%
2022/03/29	3	65.33	6	65.83	65.30	-3	3,372	-0.09%
2022/03/28	28	66.37	18	65.89	65.50	10	3,439	0.29%
2022/03/25	4	64.38	3	64.70	63.80	1	3,482	0.03%
2022/03/24	18	65.23	3	64.83	64.80	15	3,480	0.43%
2022/03/23	35	72.68	25	73.04	72.70	10	3,406	0.29%
2022/03/22	5	72.64	15	72.61	72.30	-10	3,308	-0.30%
2022/03/21	2	77.30	62	76.26	75.00	-60	3,213	-1.87%
2022/03/18	3	76.97	2	76.80	78.50	1	3,128	0.03%
2022/03/17	4	79.40	4	79.80	79.50	0	3,011	0.00%
2022/03/16	7	80.86	6	79.40	79.10	1	3,019	0.03%
2022/03/15	2	81.60	2	82.50	81.40	0	3,011	0.00%
2022/03/14	19	81.28	10	81.42	81.70	9	3,016	0.30%
2022/03/11	12	80.53	12	81.05	81.80	0	3,058	0.00%
2022/03/10	125	81.11	16	81.08	81.30	109	2,998	3.63%	大買/鉅額交易
2022/03/09	0	0.00	3	76.47	76.50	-3	2,833	-0.11%
2022/03/08	3.6	69.97	3	69.50	69.60	0.6	2,792	0.02%
2022/03/07	1	69.60	1	68.90	69.70	0	2,820	0.00%
2022/03/02	3	74.20	0	0.00	74.20	3	3,492	0.09%
2022/03/01	1	74.00	1	74.70	75.10	0	3,518	0.00%
2022/02/25	1	74.40	0	0.00	74.30	1	3,593	0.03%
2022/02/24	6	77.62	0	0.00	76.30	6	3,671	0.16%
2022/02/23	1	79.10	2.7	79.07	79.10	-1.7	3,659	-0.05%
2022/02/22	1	79.20	10	79.00	79.00	-9	3,685	-0.24%
2022/02/18	0	0.00	1	79.90	80.50	-1	3,708	-0.03%
2022/02/17	0	0.00	2	80.65	80.30	-2	3,713	-0.05%
2022/02/15	5	80.00	10	80.20	80.00	-5	3,726	-0.13%
2022/02/14	0	0.00	5	79.30	79.40	-5	3,732	-0.13%
2022/02/11	17	81.55	3	81.50	81.20	14	3,737	0.37%
2022/02/10	0	0.00	13	84.96	85.10	-13	3,683	-0.35%
2022/02/09	13	85.92	6	85.57	85.50	7	3,711	0.19%
2022/02/08	12	84.88	0	0.00	85.40	12	3,757	0.32%
2022/02/07	50	84.18	5	84.30	84.30	45	3,747	1.20%
2022/01/26	9	83.99	0	0.00	83.70	9	3,758	0.24%
2022/01/25	2	84.35	3	84.77	84.50	-1	3,767	-0.03%
2022/01/24	9	85.06	16.1	85.46	85.20	-7.1	3,758	-0.19%
2022/01/21	3	83.93	2	84.10	83.10	1	3,681	0.03%
2022/01/20	1	83.90	0	0.00	85.00	1	3,674	0.03%
2022/01/19	4	84.23	0	0.00	84.30	4	3,708	0.11%
2022/01/18	1	85.00	0	0.00	84.90	1	3,712	0.03%
2022/01/17	8	85.46	2	86.30	85.60	6	3,718	0.16%
2022/01/14	4	84.40	2	85.74	86.00	2	3,741	0.05%
2022/01/13	0	0.00	2	85.35	85.60	-2	3,747	-0.05%
2022/01/12	0	0.00	70.4	83.76	84.00	-70.4	3,747	-1.88%
2022/01/11	32	85.76	103	84.19	84.20	-71	3,743	-1.90%	大賣/
2022/01/10	162	88.64	22	89.38	87.10	140	3,709	3.77%	大買/鉅額交易
2022/01/07	0	0.00	12	85.23	86.00	-12	3,479	-0.34%
2022/01/06	7	84.81	3	85.73	84.80	4	3,467	0.12%
2022/01/05	0	0.00	5	84.50	84.50	-5	3,445	-0.15%
2022/01/03	11	84.83	54	84.24	85.00	-43	3,513	-1.22%
2021/12/30	63	86.43	2	86.05	85.20	61	3,532	1.73%
2021/12/28	1	84.80	12	84.49	84.50	-11	3,575	-0.31%
2021/12/27	2	84.65	116	84.19	84.20	-114	3,612	-3.16%	大賣/鉅額交易
2021/12/24	18	84.70	101	84.54	84.60	-83	3,643	-2.28%	大賣/
2021/12/23	13	86.47	2	86.70	86.10	11	3,637	0.30%
2021/12/22	43	86.90	73	86.93	86.80	-30	3,617	-0.83%
2021/12/21	143	87.39	17.2	87.90	87.20	125.8	3,538	3.56%	大買/鉅額交易
2021/12/20	30	85.24	33.2	85.87	85.60	-3.2	3,443	-0.09%
2021/12/17	9	84.87	2.4	84.61	83.90	6.6	3,510	0.19%
2021/12/16	7	83.26	5	82.76	83.40	2	3,499	0.06%
2021/12/15	1	80.10	1	80.90	81.00	0	3,545	0.00%
2021/12/14	2	79.20	10	78.88	78.80	-8	3,520	-0.23%
2021/12/13	0	0.00	1	80.20	79.70	-1	3,511	-0.03%
2021/12/10	27	81.55	2	80.70	80.60	25	3,498	0.71%
2021/12/08	10	81.10	4	80.50	80.30	6	3,478	0.17%
2021/12/07	6	81.67	3	81.30	81.50	3	3,454	0.09%
2021/12/06	14	84.44	12	84.37	84.20	2	3,391	0.06%
2021/12/03	5	84.30	60	84.28	84.50	-55	3,440	-1.60%
2021/12/02	4	85.68	8	85.49	85.20	-4	3,434	-0.12%
2021/12/01	2	86.90	7	86.31	85.10	-5	3,427	-0.15%
2021/11/30	38	87.43	19.1	84.95	84.80	19	3,371	0.56%
2021/11/29	69	93.34	13	92.55	89.50	56	3,261	1.72%
2021/11/26	15	89.04	24	87.33	88.70	-9	2,925	-0.31%
2021/11/25	1	84.00	4	84.00	83.60	-3	2,708	-0.11%
2021/11/24	16	82.97	1	83.80	83.80	15	2,700	0.56%
2021/11/23	4	85.53	8	84.83	85.60	-4	2,617	-0.15%
2021/11/22	5	80.84	14	81.89	82.10	-9	2,505	-0.36%
2021/11/19	13	81.13	2	81.50	80.40	11	2,488	0.44%
2021/11/18	1	81.60	1.3	81.95	82.00	-0.3	2,475	-0.01%
2021/11/17	2	80.00	0	0.00	80.50	2	2,459	0.08%
2021/11/16	5	80.20	0	0.00	80.40	5	2,478	0.20%
2021/11/15	0.3	79.80	0	0.00	79.50	0.3	2,498	0.01%
2021/11/11	1	81.60	13	81.43	80.50	-12	2,575	-0.47%
2021/11/10	1	81.00	5	81.40	80.70	-4	2,621	-0.15%
2021/11/09	16	79.84	4	80.10	80.00	12	2,654	0.45%
2021/11/08	4	80.68	14	81.26	81.60	-10	2,696	-0.37%
2021/11/05	10	79.60	0	0.00	78.80	10	2,723	0.37%
2021/11/04	4	81.73	0	0.00	81.50	4	2,715	0.15%
2021/11/03	2	81.50	0	0.00	81.60	2	2,743	0.07%
2021/11/02	0	0.00	4	81.70	81.60	-4	2,753	-0.15%
2021/11/01	2	81.30	6	82.43	82.30	-4	2,753	-0.15%
2021/10/29	10	82.02	35	81.60	81.50	-25	2,745	-0.91%
2021/10/28	2	82.30	0	0.00	82.40	2	2,741	0.07%
2021/10/27	34.1	82.90	0	0.00	82.40	34.1	2,748	1.24%
2021/10/26	0	0.00	14	85.67	85.00	-14	2,747	-0.51%
2021/10/25	4	84.28	3	84.67	84.80	1	2,769	0.04%
2021/10/22	5	85.04	4	84.88	83.90	1	2,848	0.04%
2021/10/20	14	84.19	0	0.00	84.00	14	2,877	0.49%
2021/10/19	0	0.00	8	85.00	85.50	-8	2,914	-0.27%
2021/10/18	6	83.47	3	83.47	84.30	3	2,925	0.10%
2021/10/15	2	85.00	2	85.70	85.10	0	2,955	0.00%
2021/10/14	3	83.77	2	83.80	83.80	1	3,017	0.03%
2021/10/12	0	0.00	7.1	87.82	86.50	-7.1	3,011	-0.23%
2021/10/08	13.1	87.04	0	0.00	86.30	13.1	3,013	0.43%
2021/10/07	0	0.00	18	88.58	89.90	-18	3,043	-0.59%
2021/10/06	22.1	87.73	12	86.16	86.00	10.1	3,128	0.32%
2021/10/05	6	87.37	15	87.46	87.90	-9	3,149	-0.29%
2021/10/04	18	86.83	11	86.20	85.20	7	3,193	0.22%
2021/10/01	3.1	90.11	3	88.40	88.10	0.1	3,238	0.00%
2021/09/28	1	91.20	1	92.30	91.70	0	3,569	0.00%
2021/09/24	15.2	92.02	4	92.70	91.10	11.2	3,753	0.30%
2021/09/23	4	95.18	3	95.10	94.70	1	3,788	0.03%
2021/09/22	7.1	98.11	1	96.40	96.00	6.1	4,139	0.15%
2021/09/17	0	0.00	1	103.50	103.00	-1	4,539	-0.02%
2021/09/16	1	101.50	0	0.00	102.00	1	5,273	0.02%
2021/09/14	0	0.00	0.1	105.00	104.50	-0.1	6,317	0.00%
2021/09/13	0.1	106.00	13	104.58	106.00	-12.9	6,657	-0.19%
2021/09/10	11.2	102.45	0	0.00	102.50	11.2	6,789	0.16%
2021/09/09	0	104.00	4	105.00	105.00	-4	6,921	-0.06%
2021/09/08	2.1	103.73	0	0.00	102.00	2.1	6,996	0.03%
2021/09/07	2	106.01	1	106.50	107.50	1	7,263	0.01%
2021/09/06	0	0.00	3	104.67	105.00	-3	7,393	-0.04%
2021/09/02	15	103.73	1	105.50	103.50	14	7,547	0.19%
2021/09/01	5	107.50	0	0.00	107.50	5	7,716	0.06%
2021/08/31	4	108.13	0	0.00	107.50	4	7,836	0.05%
2021/08/30	1	113.00	0	0.00	110.50	1	7,964	0.01%
2021/08/27	1	114.00	2	112.25	113.50	-1	8,043	-0.01%
2021/08/25	0	0.00	1	109.50	110.50	-1	8,495	-0.01%
2021/08/24	0	0.00	5	110.00	110.00	-5	8,631	-0.06%
2021/08/23	3	113.50	1	112.50	111.50	2	8,732	0.02%
2021/08/20	0	0.00	1	111.00	111.00	-1	8,891	-0.01%
2021/08/19	1	110.00	3	111.33	109.00	-2	9,038	-0.02%
2021/08/18	1.1	110.95	4.1	106.72	111.50	-3	9,245	-0.03%
2021/08/17	4	111.00	0	0.00	106.00	4	9,306	0.04%
2021/08/16	1	109.50	39	111.19	111.00	-38	9,466	-0.40%
2021/08/13	55	116.94	3	115.17	114.50	52	9,676	0.54%
2021/08/12	30	122.00	14	120.57	121.50	16	9,859	0.16%
2021/08/11	0	0.00	2	115.50	114.50	-2	10,119	-0.02%
2021/08/10	1.1	117.45	36	116.86	117.50	-34.9	10,478	-0.33%
2021/08/09	4	121.25	2	121.00	120.50	2	10,641	0.02%
2021/08/05	1	125.00	3	125.67	125.50	-2	11,658	-0.02%
2021/08/04	1	126.00	0	0.00	126.00	1	12,481	0.01%
2021/08/03	3	125.00	1	127.00	125.50	2	12,781	0.02%
2021/08/02	11	125.27	1	125.50	126.00	10	12,866	0.08%
2021/07/30	3	124.00	9	125.44	123.00	-6	13,014	-0.05%
2021/07/29	7	124.36	1	125.00	123.50	6	13,081	0.05%
2021/07/28	4	122.63	7	124.14	121.50	-3	13,226	-0.02%
2021/07/27	1	122.00	9	121.89	121.50	-8	13,423	-0.06%
2021/07/26	6	127.00	1	125.50	124.50	5	13,615	0.04%
2021/07/23	1	128.00	1	126.00	128.50	0	13,812	0.00%
2021/07/22	1	124.00	2	124.75	123.50	-1	14,090	-0.01%
2021/07/21	1	122.50	6	124.25	124.00	-5	14,156	-0.04%
2021/07/20	12	128.13	0	0.00	125.00	12	14,126	0.08%
2021/07/19	0	0.00	2	127.75	128.00	-2	14,063	-0.01%
2021/07/16	4.1	128.12	0	0.00	127.00	4.1	14,084	0.03%
2021/07/15	3	130.00	4	128.88	129.50	-1	14,116	-0.01%
2021/07/14	0	0.00	8	126.31	128.00	-8	14,131	-0.06%
2021/07/13	9	126.39	3	128.33	125.00	6	14,088	0.04%
2021/07/12	0	0.00	2	129.50	130.00	-2	14,013	-0.01%
2021/07/09	7	130.29	7	131.50	130.50	0	14,055	0.00%
2021/07/08	3	129.50	5	129.20	129.00	-2	14,022	-0.01%
2021/07/07	15.5	130.36	14	129.14	127.50	1.5	13,983	0.01%
2021/07/06	7.3	137.71	0	0.00	137.00	7.3	13,817	0.05%
2021/07/05	7	138.00	9	137.72	138.50	-2	13,873	-0.01%
2021/07/02	11	139.18	1	137.50	138.00	10	13,841	0.07%
2021/07/01	13	142.62	6	141.67	140.50	7	13,945	0.05%
2021/06/30	14	145.96	35	144.84	143.50	-21	13,975	-0.15%
2021/06/29	25.6	148.69	14	150.25	145.00	11.6	14,056	0.08%
2021/06/28	42	166.57	5	170.40	159.00	37	13,813	0.27%
2021/06/25	52	165.67	50	167.15	166.00	2	13,528	0.01%
2021/06/24	36	153.25	46	162.67	165.00	-10	13,159	-0.08%
2021/06/23	17	150.56	13	152.27	150.00	4	12,978	0.03%
2021/06/22	15	148.73	11.1	149.54	148.50	4	12,702	0.03%
2021/06/21	5.1	141.05	39	143.46	144.50	-33.9	12,571	-0.27%
2021/06/18	7	137.93	2	141.25	144.00	5	12,727	0.04%
2021/06/17	2	137.50	35	140.67	141.00	-33	12,854	-0.26%
2021/06/16	69.1	142.17	9	140.06	138.00	60.1	12,905	0.47%
2021/06/15	0	0.00	4	144.38	145.50	-4	12,858	-0.03%
2021/06/11	2	137.75	91	139.47	139.50	-89	12,826	-0.69%
2021/06/10	5	134.50	5	136.30	137.00	0	12,971	0.00%
2021/06/09	31	140.48	2	139.25	137.00	29	12,990	0.22%
2021/06/08	20	141.50	52	138.31	138.00	-32	12,896	-0.25%
2021/06/07	35	135.33	27.4	136.66	135.50	7.7	12,907	0.06%
2021/06/04	18	139.97	39.2	136.87	137.00	-21.2	13,074	-0.16%
2021/06/03	54.2	141.00	2	140.75	139.50	52.2	13,409	0.39%
2021/06/02	65	141.38	11	141.05	139.00	54	14,040	0.38%
2021/06/01	7.1	134.17	25.3	135.38	137.00	-18.2	14,011	-0.13%
2021/05/31	3.1	132.85	62	131.60	131.00	-58.9	13,996	-0.42%
2021/05/28	80.2	133.28	31	131.87	131.00	49.2	13,948	0.35%
2021/05/27	5.2	130.19	9	131.61	134.00	-3.8	13,839	-0.03%
2021/05/26	18.4	130.49	58.2	129.29	127.50	-39.8	13,746	-0.29%
2021/05/25	7.1	126.28	13.2	126.45	126.50	-6.1	13,674	-0.04%
2021/05/24	70.1	129.07	25	129.14	126.00	45.1	13,695	0.33%
2021/05/21	14.2	126.30	33	125.18	128.00	-18.8	13,729	-0.14%
2021/05/20	63.7	121.99	18.9	121.96	118.50	44.8	13,614	0.33%
2021/05/19	24.8	117.37	83	120.01	125.00	-58.2	13,399	-0.43%
2021/05/18	24.1	116.56	36	117.88	120.00	-11.9	13,107	-0.09%
2021/05/17	21.1	119.16	21	118.79	115.50	0	12,720	0.00%
2021/05/14	46.3	133.17	22	135.84	128.00	24.3	12,533	0.19%
2021/05/13	36	149.68	13	147.85	142.00	23	12,167	0.19%
2021/05/12	58	147.86	20.7	144.17	142.00	37.3	11,518	0.32%
2021/05/11	15	139.33	12	138.58	139.50	3	10,709	0.03%
2021/05/10	10	137.45	27	135.69	135.50	-17	10,482	-0.16%
2021/05/07	8	137.81	59	138.04	139.00	-51	10,448	-0.49%
2021/05/06	5	132.40	29	132.86	132.00	-24	10,436	-0.23%
2021/05/05	59	140.06	62	136.34	134.50	-3	10,451	-0.03%
2021/05/04	16	134.86	96	140.63	143.00	-80	10,505	-0.76%
2021/05/03	14	138.93	22	138.14	135.00	-8	10,325	-0.08%
2021/04/29	32	131.28	57	136.20	136.50	-25	10,121	-0.25%
2021/04/28	65.1	134.94	74	131.11	131.50	-8.9	9,942	-0.09%
2021/04/27	0	0.00	22	144.09	143.00	-22	9,690	-0.23%
2021/04/26	0	0.00	7	146.57	147.00	-7	9,616	-0.07%
2021/04/23	0	0.00	97	136.98	137.00	-97	9,686	-1.00%
2021/04/22	25	142.30	1	135.00	134.50	24	9,708	0.25%
2021/04/21	3	143.00	0	0.00	143.00	3	9,682	0.03%
2021/04/20	25.2	135.69	102	135.95	136.50	-76.9	9,670	-0.79%	大賣/
2021/04/19	3	139.50	0	0.00	139.50	3	9,714	0.03%
2021/04/16	42	142.45	20	144.00	144.00	22	9,725	0.23%
2021/04/15	19	135.18	0	0.00	138.50	19	9,757	0.19%
2021/04/14	18	138.50	0	0.00	135.00	18	9,681	0.19%
2021/04/13	31.3	149.82	0	0.00	149.50	31.3	9,648	0.32%
2021/04/12	3	164.50	160	163.59	166.00	-157	9,667	-1.62%	大賣/鉅額交易
2021/04/09	20	147.58	22	155.32	156.00	-2	9,639	-0.02%
2021/04/08	9	139.83	0	0.00	142.00	9	9,559	0.09%
2021/04/07	6	125.08	58	128.82	129.50	-52	9,485	-0.55%
2021/04/06	56	115.97	28	119.71	122.00	28	9,277	0.30%
2021/04/01	68	115.27	30	111.32	111.00	38	9,158	0.41%
2021/03/31	16	103.91	29.1	108.04	110.00	-13.1	8,948	-0.15%
2021/03/30	22	100.43	52	99.52	100.00	-30	8,807	-0.34%
2021/03/29	44	95.62	1	99.80	99.00	43	8,803	0.49%
2021/03/26	67	92.36	57.1	95.48	95.70	9.9	8,680	0.11%
2021/03/25	47	85.94	0	0.00	87.80	47	8,398	0.56%
2021/03/24	63	86.90	32	86.04	85.80	31	8,389	0.37%
2021/03/23	61	83.34	26	85.45	86.30	35	8,227	0.43%
2021/03/22	5	79.46	67.1	79.81	81.10	-62.1	7,984	-0.78%
2021/03/19	103	76.12	13	75.98	76.40	90	7,799	1.15%	大買/
2021/03/18	123	75.74	2	74.60	74.60	121	7,805	1.55%	大買/鉅額交易
2021/03/17	3	75.47	6	76.23	77.40	-3	7,571	-0.04%
2021/03/16	26.2	75.52	39.1	74.50	75.60	-12.9	7,578	-0.17%
2021/03/15	9	72.62	10	73.65	72.00	-1	7,373	-0.01%
2021/03/12	1	73.10	2	72.75	73.00	-1	7,315	-0.01%
2021/03/11	22	72.37	7	72.00	71.90	15	7,300	0.21%
2021/03/10	9.1	73.97	2	73.40	72.50	7.1	7,200	0.10%
2021/03/09	115	71.77	16.1	71.57	73.30	98.9	6,937	1.43%	大買/
2021/03/08	80	71.10	20	70.74	68.60	60	6,581	0.91%
2021/03/05	4	68.25	17	66.46	70.00	-13	5,864	-0.22%
2021/03/04	12	64.32	8.1	64.02	63.90	4	5,614	0.07%
2021/03/03	1	61.80	7	61.40	61.50	-6	5,561	-0.11%
2021/03/02	9	63.42	7	65.09	62.50	2	5,553	0.04%
2021/02/26	6	63.72	8	64.45	64.30	-2	5,567	-0.04%
2021/02/25	24	65.05	26	65.57	64.00	-2	5,614	-0.04%
2021/02/24	13.1	64.31	0	0.00	63.20	13.1	5,525	0.24%
2021/02/23	8	64.50	11.1	64.41	65.50	-3.1	5,423	-0.06%
2021/02/22	0	0.00	5.1	61.15	62.60	-5.1	5,248	-0.10%
2021/02/19	3	58.93	0	0.00	58.80	3	5,210	0.06%
2021/02/18	0	0.00	1	60.30	59.40	-1	5,391	-0.02%
2021/02/17	0	0.00	1	58.80	58.80	-1	5,493	-0.02%
2021/02/05	0	0.00	1	58.90	58.30	-1	5,682	-0.02%
2021/02/04	2	57.60	1	58.60	57.60	1	5,953	0.02%
2021/02/03	7	58.36	4	58.48	58.10	3	6,427	0.05%
2021/02/01	7	59.96	9	60.21	60.40	-2	6,970	-0.03%
2021/01/29	2	58.25	0	0.00	57.40	2	7,087	0.03%
2021/01/28	9	59.60	3	61.00	59.00	6	7,216	0.08%
2021/01/27	4	62.25	1.1	62.51	62.90	3	7,341	0.04%
2021/01/26	3.1	62.71	8.1	62.70	61.70	-5	7,829	-0.06%
2021/01/25	1	61.20	6	61.02	60.50	-5	8,480	-0.06%
2021/01/22	1	58.80	0	0.00	58.90	1	9,014	0.01%
2021/01/21	1	58.70	1	60.30	58.70	0	9,311	0.00%
2021/01/20	1	60.90	4	60.33	60.70	-3	9,611	-0.03%
2021/01/18	2	60.05	3	59.97	58.30	-1	10,328	-0.01%
2021/01/15	6	58.58	0	0.00	58.10	6	10,335	0.06%
2021/01/14	2	60.05	0	0.00	60.10	2	10,439	0.02%
2021/01/13	2	60.30	0	0.00	60.20	2	10,709	0.02%
2021/01/12	0	0.00	3	62.33	61.00	-3	11,041	-0.03%
2021/01/11	0	60.30	1	61.30	61.00	-1	11,056	-0.01%
2021/01/08	2	59.70	3	60.23	59.50	-1	11,111	-0.01%
2021/01/05	6	57.65	0	0.00	57.60	6	11,824	0.05%
2021/01/04	5	59.50	10	59.30	59.10	-5	11,908	-0.04%
2020/12/31	0	0.00	1	61.80	61.10	-1	12,011	-0.01%
2020/12/30	0	0.00	3	60.63	60.60	-3	12,152	-0.02%
2020/12/29	1	60.30	5	60.80	60.30	-4	12,282	-0.03%
2020/12/28	10	61.30	6	61.05	61.20	4	12,653	0.03%
2020/12/25	4.1	61.29	0	0.00	60.10	4.1	12,791	0.03%
2020/12/24	1	61.20	0	0.00	61.20	1	12,888	0.01%
2020/12/23	7	63.59	2	64.50	61.70	5	12,917	0.04%
2020/12/22	11	66.74	5.1	63.98	65.00	6	12,767	0.05%
2020/12/21	1	63.00	2	62.55	63.30	-1	12,560	-0.01%
2020/12/18	2	60.40	7	59.06	60.60	-5	12,428	-0.04%
2020/12/17	0	0.00	1	56.60	58.00	-1	12,364	-0.01%
2020/12/16	1	56.10	3	57.17	57.60	-2	12,368	-0.02%
2020/12/15	1	56.50	2	57.00	56.40	-1	12,404	-0.01%
2020/12/14	7.2	57.85	2	57.40	57.50	5.2	12,345	0.04%
2020/12/11	2	60.40	0	0.00	60.30	2	12,250	0.02%
2020/12/10	0	0.00	1	61.80	61.40	-1	12,258	-0.01%
2020/12/09	3	61.47	2	62.00	60.80	1	12,234	0.01%
2020/12/08	2	60.51	3	60.93	61.10	-1	12,327	-0.01%
2020/12/07	1	60.70	2	62.15	60.60	-1	12,430	-0.01%
2020/12/04	0	0.00	2	60.50	60.70	-2	12,476	-0.02%
2020/12/03	4	60.35	0	0.00	60.10	4	12,662	0.03%
2020/12/02	2	60.70	0	0.00	61.50	2	12,678	0.02%
2020/12/01	2	61.10	0	0.00	60.60	2	12,727	0.02%
2020/11/30	0	0.00	1	61.90	61.40	-1	12,767	-0.01%
2020/11/27	0	59.40	2	59.60	60.30	-2	12,883	-0.02%
2020/11/26	1	59.80	1	60.10	60.00	0	12,936	0.00%
2020/11/25	2	60.90	17	60.60	61.00	-15	13,004	-0.12%
2020/11/24	4	61.85	0	0.00	61.00	4	13,153	0.03%
2020/11/19	0	0.00	0.2	60.20	60.40	-0.2	13,389	0.00%
2020/11/18	15	61.37	13	60.82	60.60	2	13,578	0.01%
2020/11/17	11	59.50	43.5	60.09	61.70	-32.5	13,584	-0.24%
2020/11/16	4	61.00	0	0.00	61.30	4	13,453	0.03%
2020/11/13	0	0.00	2	62.70	62.50	-2	13,320	-0.02%
2020/11/12	8	62.65	13	61.89	61.70	-5	13,110	-0.04%
2020/11/11	0	0.00	13	63.99	62.40	-13	12,841	-0.10%
2020/11/10	4.5	66.83	3	67.63	66.50	1.5	12,340	0.01%
2020/11/09	8	74.95	8	74.35	73.80	0	12,052	0.00%
2020/11/06	0	0.00	1	71.60	72.20	-1	11,754	-0.01%
2020/11/05	1	72.00	1	72.30	72.00	0	11,574	0.00%
2020/11/04	4	70.20	2	71.10	71.60	2	11,411	0.02%
2020/11/03	2	71.50	11	69.11	72.30	-9	11,144	-0.08%
2020/11/02	45	73.08	41	72.03	69.50	4	10,574	0.04%
2020/10/30	45	76.38	28	76.36	77.20	17	9,709	0.18%
2020/10/29	16	73.30	2	71.65	73.50	14	9,101	0.15%
2020/10/28	5	71.84	6	72.12	73.50	-1	8,789	-0.01%
2020/10/27	10	67.88	8.8	69.13	69.50	1.2	8,414	0.01%
2020/10/26	8	66.56	12	65.57	66.70	-4	7,902	-0.05%
2020/10/23	3	63.03	1	62.50	63.10	2	7,623	0.03%
2020/10/22	4	61.68	1	63.00	61.10	3	7,535	0.04%
2020/10/21	6	62.37	0	0.00	63.30	6	7,419	0.08%
2020/10/20	2	61.55	1	61.80	62.20	1	7,146	0.01%
2020/10/19	4	59.18	2	58.80	59.20	2	6,782	0.03%
2020/10/15	6	57.60	0	0.00	58.50	6	6,630	0.09%
2020/10/14	4	57.73	6	58.65	59.00	-2	6,491	-0.03%
2020/10/13	11	55.06	8	55.31	55.40	3	6,139	0.05%
2020/10/12	3	52.90	3	53.37	53.30	0	5,882	0.00%
2020/10/08	1	53.70	1	53.20	53.80	0	5,745	0.00%
2020/10/07	0.1	53.40	3	53.00	53.60	-3	5,585	-0.05%
2020/10/06	3	50.53	1	50.40	51.00	2	5,486	0.04%
2020/10/05	11	53.14	13	52.38	51.30	-2	5,411	-0.04%
2020/09/30	10	50.35	2	50.20	49.90	8	5,080	0.16%
2020/09/29	6	49.43	13	50.17	50.90	-7	4,924	-0.14%
2020/09/25	1	47.35	0	0.00	47.10	1	4,787	0.02%
2020/09/23	7	49.31	5	49.58	48.65	2	4,740	0.04%
2020/09/22	1	47.30	5	47.75	48.90	-4	4,711	-0.08%
2020/09/21	1	48.65	0	0.00	48.65	1	4,698	0.02%
2020/09/18	2	49.53	3	50.18	49.10	-1	4,668	-0.02%
2020/09/16	7	48.46	0	0.00	48.20	7	4,631	0.15%
2020/09/15	1	49.40	1	49.00	49.70	0	4,648	0.00%
2020/09/14	3	49.53	5	50.22	48.20	-2	4,821	-0.04%
2020/09/11	8	48.85	3	49.48	47.75	5	5,079	0.10%
2020/09/10	8	51.96	11	51.33	51.10	-3	5,291	-0.06%
2020/09/09	4	51.65	2	51.45	51.50	2	5,278	0.04%
2020/09/08	5	50.23	4	50.15	51.10	1	5,203	0.02%
2020/09/07	0	0.00	2	48.48	48.00	-2	4,996	-0.04%
2020/09/04	5	47.89	5	48.56	48.70	0	4,965	0.00%
2020/09/03	0	0.00	1	48.65	47.80	-1	4,867	-0.02%
2020/09/02	8	47.41	1	48.65	47.00	7	4,807	0.15%
2020/09/01	3	46.95	3	47.82	48.60	0	4,630	0.00%
2020/08/31	3	47.20	2	46.98	46.95	1	4,517	0.02%
2020/08/28	8	46.80	9	46.44	45.80	-1	4,433	-0.02%
2020/08/27	6	44.40	1	45.25	45.10	5	4,255	0.12%
2020/08/26	7	45.08	12	44.74	45.25	-5	4,169	-0.12%
2020/08/24	13	42.76	7	42.49	42.05	6	3,915	0.15%
2020/08/21	1	39.25	14	39.51	40.05	-13	3,685	-0.35%
2020/08/20	1	37.05	1	38.55	37.40	0	3,586	0.00%
2020/08/18	1	38.15	0	0.00	37.95	1	3,620	0.03%
2020/08/17	0	0.00	2	38.90	38.20	-2	3,637	-0.05%
2020/08/13	0	0.00	1	38.15	37.90	-1	3,666	-0.03%
2020/08/11	2	37.18	3	37.10	36.95	-1	3,762	-0.03%
2020/08/10	0	0.00	12	38.43	38.25	-12	3,803	-0.32%
2020/08/07	2	37.20	0	0.00	37.35	2	3,905	0.05%
2020/08/06	2	38.03	10	38.66	37.85	-8	4,182	-0.19%
2020/08/05	0	0.00	1	37.45	37.55	-1	4,210	-0.02%
2020/08/04	0	0.00	2	37.20	37.10	-2	4,341	-0.05%
2020/08/03	0	0.00	13	35.73	35.70	-13	4,649	-0.28%
2020/07/28	1	34.75	3	34.30	34.00	-2	5,078	-0.04%
2020/07/27	11	35.07	0	0.00	34.25	11	5,077	0.22%
2020/07/24	1	36.00	0	0.00	35.95	1	5,057	0.02%
2020/07/23	0	0.00	5	36.80	36.70	-5	5,042	-0.10%
2020/07/22	0	0.00	4	36.50	36.50	-4	5,044	-0.08%
2020/07/21	6	36.14	0	0.00	36.00	6	5,023	0.12%
2020/07/20	1	35.00	8	37.04	37.20	-7	4,976	-0.14%
2020/07/17	9	35.80	0	0.00	35.20	9	4,932	0.18%
2020/07/15	7	36.91	0	0.00	36.40	7	4,911	0.14%
2020/07/14	0	0.00	3	37.30	37.50	-3	4,895	-0.06%
2020/07/13	8	36.93	1	36.95	36.85	7	4,868	0.14%
2020/07/10	3	38.75	0	0.00	38.50	3	4,790	0.06%
2020/07/09	1	39.20	1	40.05	39.20	0	4,725	0.00%
2020/07/08	0	0.00	8	39.40	39.25	-8	4,666	-0.17%
2020/07/07	7	38.97	0	0.00	38.70	7	4,632	0.15%
2020/07/06	0	0.00	19	39.85	40.00	-19	4,590	-0.41%
2020/07/03	0	0.00	1	39.85	39.75	-1	4,601	-0.02%
2020/07/02	0	0.00	10	39.90	40.15	-10	4,569	-0.22%
2020/07/01	0	0.00	1	40.05	39.80	-1	4,555	-0.02%
2020/06/30	3	38.82	3	38.73	38.90	0	4,514	0.00%
2020/06/24	6	39.56	2	39.53	39.55	4	4,480	0.09%
2020/06/23	32	39.86	4	39.65	39.90	28	4,461	0.63%
2020/06/22	3	41.23	0	0.00	40.90	3	4,380	0.07%
2020/06/19	18	41.56	11	41.70	41.45	7	4,310	0.16%
2020/06/18	14	42.26	17	42.37	43.15	-3	4,073	-0.07%
2020/06/17	30	39.00	65	39.89	39.25	-35	3,697	-0.95%
2020/06/16	5	37.57	25	37.67	37.30	-20	3,333	-0.60%
2020/06/15	2	36.93	6	36.65	36.65	-4	3,220	-0.12%
2020/06/12	5	35.09	0	0.00	35.30	5	3,158	0.16%
2020/06/11	0	0.00	1	36.35	35.65	-1	3,141	-0.03%
2020/06/10	6	35.42	0	0.00	35.35	6	3,109	0.19%
2020/06/09	6	36.17	2	36.00	36.00	4	3,117	0.13%
2020/06/08	3	36.75	0	0.00	36.65	3	3,109	0.10%
2020/06/05	22	37.02	0	0.00	36.90	22	3,095	0.71%
2020/06/04	3	37.20	2	37.13	36.70	1	3,127	0.03%
2020/06/03	1	36.45	1	37.25	36.50	0	3,107	0.00%
2020/06/02	1	36.35	0	0.00	36.10	1	3,052	0.03%
2020/06/01	3	36.53	0	0.00	36.45	3	3,022	0.10%
2020/05/29	0	0.00	4	36.81	37.40	-4	2,963	-0.13%
2020/05/27	0	0.00	1	35.35	35.45	-1	2,891	-0.03%
2020/05/26	13	35.33	3	35.20	35.35	10	2,866	0.35%
2020/05/25	0	0.00	1	36.35	36.35	-1	2,789	-0.04%
2020/05/22	3	35.02	0	0.00	35.00	3	2,742	0.11%
2020/05/21	2	35.55	1	36.30	35.40	1	2,716	0.04%
2020/05/20	1	35.50	0	0.00	35.15	1	2,679	0.04%
2020/05/19	7	36.08	1	36.55	35.70	6	2,647	0.23%
2020/05/18	1	36.80	2	37.85	36.80	-1	2,587	-0.04%
2020/05/15	1	36.00	1	36.35	36.50	0	2,529	0.00%
2020/05/14	11	37.20	2	37.23	36.30	9	2,462	0.37%
2020/05/13	2	40.50	7	39.83	38.90	-5	2,327	-0.21%
2020/05/12	4	37.25	1	38.70	37.50	3	2,036	0.15%
2020/05/11	2	36.43	5	37.77	37.75	-3	1,962	-0.15%
2020/05/08	16	39.49	5	39.33	38.15	11	1,807	0.61%
2020/05/07	2	35.38	7	36.36	36.90	-5	1,467	-0.34%
2020/05/06	3	35.27	7	35.09	33.55	-4	1,249	-0.32%
2020/05/05	4	31.91	3	31.87	32.10	1	1,048	0.10%
2020/05/04	0	0.00	10	29.75	29.70	-10	1,001	-1.00%
2020/04/30	0	0.00	1	30.10	30.25	-1	1,002	-0.10%
2020/04/29	0	0.00	2	29.70	29.60	-2	1,018	-0.20%
2020/04/28	0	0.00	5	29.24	29.25	-5	1,029	-0.49%
2020/04/27	6	29.00	2	29.05	29.20	4	1,108	0.36%
2020/04/24	5	28.90	0	0.00	28.80	5	1,099	0.45%
2020/04/21	1	28.20	0	0.00	28.20	1	1,088	0.09%
2020/04/10	10	28.25	0	0.00	28.25	10	1,029	0.97%
2020/04/07	0	0.00	2	28.20	27.95	-2	953	-0.21%
2020/04/06	2	27.50	0	0.00	27.60	2	946	0.21%
2020/03/31	0.9	26.85	0	0.00	26.85	0.9	928	0.10%
2020/03/26	0	0.00	10	25.45	25.20	-10	871	-1.15%
2020/03/25	0	0.00	1	25.05	25.40	-1	863	-0.12%
2020/03/17	0	0.00	2	24.45	24.40	-2	829	-0.24%
2020/03/13	2	24.58	0	0.00	24.85	2	799	0.25%
2020/03/12	0	0.00	1.2	27.03	26.65	-1.2	750	-0.16%
2020/03/10	11	29.27	0	0.00	29.50	11	720	1.53%
2020/03/06	0	0.00	1	30.20	30.15	-1	636	-0.16%
2020/02/25	0	0.00	9	30.25	30.40	-9	605	-1.49%
2020/02/24	0	0.00	16	30.73	30.30	-16	597	-2.68%
2020/02/21	0	0.00	29	30.65	30.50	-29	590	-4.91%
2020/02/17	3	29.80	0	0.00	29.75	3	589	0.51%
2020/02/03	24	29.85	1	29.90	29.50	23	593	3.88%
2020/01/31	20	30.34	0	0.00	30.30	20	554	3.61%
2020/01/30	11	30.98	1	31.60	31.45	10	530	1.89%
2019/12/31	0	0.00	1	30.30	30.10	-1	497	-0.20%
2019/12/23	1	29.50	0	0.00	29.50	1	481	0.21%
2019/12/09	0	0.00	0.5	29.50	29.50	-0.5	500	-0.10%
2019/11/08	0.2	30.90	1	30.90	30.90	-0.8	461	-0.17%
2019/11/07	0	0.00	2	31.30	31.25	-2	465	-0.43%
2019/11/05	1	31.95	0	0.00	31.95	1	466	0.21%
2019/10/22	3	31.80	0	0.00	31.85	3	498	0.60%
2019/10/18	0	0.00	1	32.55	32.40	-1	495	-0.20%
2019/10/09	1	30.95	0	0.00	31.00	1	459	0.22%
2019/07/25	1	35.85	0	0.00	35.75	1	922	0.11%
2019/07/16	0	0.00	2	35.85	35.85	-2	933	-0.21%
2019/07/10	0	0.00	1	36.00	36.15	-1	948	-0.11%
2019/07/09	0	0.00	3	35.55	35.90	-3	954	-0.31%
2019/07/08	1	35.00	70	35.01	35.15	-69	943	-7.31%
2019/06/21	0	0.00	1	36.75	36.75	-1	1,029	-0.10%
2019/06/20	0	0.00	2.4	36.28	36.45	-2.4	1,025	-0.24%
2019/06/18	1	34.15	0	0.00	34.50	1	1,014	0.10%
2019/06/11	5.2	34.80	0	0.00	34.70	5.2	1,372	0.38%
2019/06/10	5	36.10	0	0.00	35.65	5	1,405	0.36%
2019/06/05	0	0.00	5.8	36.92	36.95	-5.8	1,433	-0.40%
2019/06/04	1	36.35	2	37.08	36.20	-1	1,430	-0.07%
2019/05/29	1	35.45	0	0.00	35.40	1	1,465	0.07%
2019/05/24	0	0.00	1	36.10	35.60	-1	1,477	-0.07%
2019/05/23	0	0.00	2	35.43	35.55	-2	1,479	-0.14%
2019/05/22	0	0.00	2	35.45	35.35	-2	1,492	-0.13%
2019/05/20	1	33.70	0	0.00	33.85	1	1,529	0.07%
2019/05/15	4	35.28	4	35.31	34.75	0	1,553	0.00%
2019/05/14	0	0.00	2	33.73	34.45	-2	1,523	-0.13%
2019/05/13	1	33.70	0	0.00	33.80	1	1,513	0.07%
2019/05/10	1	34.10	1	34.25	33.70	0	1,515	0.00%
2019/05/08	0	0.00	1	33.25	33.50	-1	1,485	-0.07%
2019/05/07	0	0.00	3	33.15	33.10	-3	1,486	-0.20%
2019/05/06	3	32.95	0	0.00	33.00	3	1,487	0.20%
2019/05/02	0	0.00	9	34.16	34.00	-9	1,459	-0.62%
2019/04/23	0.1	32.25	0	0.00	32.25	0.1	1,400	0.01%
2019/04/19	0	0.00	1	31.90	31.90	-1	1,403	-0.07%
2019/04/18	1	31.90	0	0.00	31.65	1	1,407	0.07%
2019/04/16	1	32.45	0	0.00	32.35	1	1,413	0.07%
2019/04/15	4	31.30	5	31.47	31.65	-1	1,410	-0.07%
2019/04/10	2	32.50	0	0.00	32.70	2	1,380	0.14%
2019/04/03	1	33.70	1	33.85	33.40	0	1,306	0.00%
2019/04/02	2	33.43	2	33.65	33.80	0	1,296	0.00%
2019/03/29	5	33.20	0	0.00	33.05	5	1,275	0.39%
2019/03/22	0	0.00	27	34.40	34.50	-27	1,238	-2.18%
2019/03/19	13	34.19	0	0.00	33.95	13	1,189	1.09%
2019/03/18	1	36.70	0	0.00	36.50	1	1,086	0.09%
2019/03/15	1	36.85	10	36.30	35.95	-9	1,048	-0.86%
2019/03/14	10	37.00	2	36.93	37.15	8	867	0.92%
2019/03/13	5	35.65	1	35.95	36.35	4	842	0.47%
2019/03/12	5	35.00	5	34.82	35.20	0	797	0.00%
2019/03/11	21	34.77	1	34.60	34.50	20	775	2.58%
2019/03/08	5	34.00	0	0.00	34.20	5	735	0.68%
2019/03/07	0	0.00	2	33.83	33.90	-2	718	-0.28%
2019/03/06	1	32.90	0	0.00	33.25	1	698	0.14%
2019/03/05	5	33.26	6	33.00	33.15	-1	687	-0.15%
2019/03/04	5	32.94	11	32.81	33.10	-6	671	-0.89%
2019/02/26	10	31.80	10	32.15	31.95	0	642	0.00%
2019/02/25	3	32.30	5	32.40	32.25	-2	629	-0.32%
2019/02/22	0	0.00	10	32.65	32.60	-10	623	-1.60%
2019/02/20	0	0.00	11	31.87	32.10	-11	587	-1.87%
2019/02/19	0	0.00	3	31.50	31.50	-3	563	-0.53%
2019/02/18	0	0.00	1	30.95	30.80	-1	539	-0.19%
2019/02/13	3	29.85	4	30.00	30.10	-1	480	-0.21%
2019/01/25	15	29.00	0	0.00	29.10	15	477	3.14%
2019/01/23	2	29.10	0	0.00	29.05	2	485	0.41%
2019/01/21	8	29.13	0	0.00	29.05	8	492	1.62%
2019/01/18	10	29.08	0	0.00	29.10	10	502	1.99%
2019/01/09	0	0.00	1	29.10	29.10	-1	547	-0.18%
2019/01/07	4	28.15	0	0.00	28.50	4	541	0.74%
2018/12/26	0	0.00	0.5	28.05	28.00	-0.5	640	-0.07%
2018/12/21	2	28.05	0	0.00	28.05	2	683	0.29%
2018/12/13	0	0.00	1	28.80	28.95	-1	732	-0.14%
2018/12/07	0	0.00	1	28.40	28.40	-1	744	-0.14%
2018/12/06	1	28.55	0	0.00	28.40	1	758	0.13%
2018/12/04	0	0.00	1	29.25	29.25	-1	781	-0.13%
2018/11/23	2	28.33	1	28.35	28.25	1	832	0.12%
2018/11/22	1	28.55	0	0.00	28.50	1	842	0.12%
2018/11/21	1	28.65	0	0.00	28.70	1	877	0.11%
2018/11/06	0	0.00	2	29.30	29.80	-2	1,098	-0.18%
2018/11/05	3	29.58	0	0.00	29.60	3	1,108	0.27%
2018/11/02	0	0.00	2	29.55	29.65	-2	1,130	-0.18%
2018/11/01	0	0.00	2	29.30	29.35	-2	1,187	-0.17%
2018/10/25	0	0.00	2	28.80	29.00	-2	1,215	-0.16%
2018/10/19	2	28.35	0	0.00	28.35	2	1,239	0.16%
2018/10/18	0	0.00	3	28.85	28.80	-3	1,259	-0.24%
2018/10/15	2	29.08	0	0.00	29.20	2	1,319	0.15%
2018/10/11	3	28.32	4	28.80	28.75	-1	1,324	-0.08%
2018/10/09	10	30.02	5	29.90	29.30	5	1,310	0.38%
2018/10/08	0	0.00	3	30.13	30.40	-3	1,334	-0.22%
2018/10/05	1	28.95	0	0.00	29.05	1	1,318	0.08%
2018/10/04	1	29.15	1	29.50	29.50	0	1,308	0.00%
2018/10/03	0	0.00	2	29.58	29.50	-2	1,303	-0.15%
2018/10/02	1	29.75	0	0.00	29.80	1	1,312	0.08%
2018/10/01	1	29.95	1	30.10	30.05	0	1,324	0.00%
2018/09/28	4	29.26	25.4	29.25	29.35	-21.4	1,336	-1.60%
2018/09/27	1	29.70	1	29.90	29.70	0	1,318	0.00%
2018/09/26	0	0.00	2	30.53	30.45	-2	1,298	-0.15%
2018/09/21	3	31.33	18	31.38	31.30	-15	1,304	-1.15%
2018/09/20	0	0.00	1	31.00	31.00	-1	1,307	-0.08%
2018/09/19	3	31.58	1	31.50	31.40	2	1,309	0.15%
2018/09/18	1	31.25	0	0.00	31.35	1	1,309	0.08%
2018/09/14	23	31.71	3	31.90	31.95	20	1,308	1.53%
2018/09/13	8	31.74	4	31.78	31.75	4	1,311	0.30%
2018/09/12	2	31.50	0	0.00	31.70	2	1,312	0.15%
2018/09/11	0	0.00	3	30.30	31.10	-3	1,307	-0.23%
2018/09/10	1	29.75	0.1	30.10	30.15	0.9	1,309	0.07%
2018/08/31	2	31.58	1	31.80	32.10	1	1,366	0.07%
2018/08/30	0	0.00	2	31.65	31.55	-2	1,375	-0.15%
2018/08/29	1.5	31.62	8	31.72	31.15	-6.5	1,379	-0.47%
2018/08/28	7	31.49	27	31.65	31.40	-20	1,385	-1.44%
2018/08/27	0.5	32.35	26	32.78	32.35	-25.5	1,352	-1.88%
2018/08/24	51	32.72	0	0.00	33.00	51	1,340	3.80%
2018/08/23	3	33.05	4	32.81	33.00	-1	1,337	-0.07%
2018/08/22	0	0.00	1	31.95	32.10	-1	1,309	-0.08%
2018/08/21	4	31.89	0	0.00	31.95	4	1,303	0.31%
2018/08/17	2	31.90	0	0.00	31.85	2	1,321	0.15%
2018/08/16	8	31.69	0	0.00	31.60	8	1,341	0.60%
2018/08/14	2	30.75	0	0.00	31.85	2	1,311	0.15%
2018/08/13	2	30.65	5	30.75	30.85	-3	1,273	-0.24%
2018/08/09	6	31.23	2	31.45	31.10	4	1,238	0.32%
2018/08/08	2	30.75	7	30.76	31.45	-5	1,219	-0.41%
2018/08/07	2	29.40	0	0.00	29.85	2	1,160	0.17%
2018/08/06	0	0.00	6	29.53	29.40	-6	1,150	-0.52%
2018/08/01	5	28.45	0	0.00	28.40	5	1,122	0.45%
2018/07/30	1	28.45	1	29.35	28.45	0	1,112	0.00%
2018/07/27	7	28.82	3	29.60	29.40	4	1,103	0.36%
2018/07/26	2	29.25	10	29.32	29.75	-8	1,089	-0.73%
2018/07/25	4	28.45	1	28.70	28.75	3	1,083	0.28%
2018/07/24	10	30.10	0	0.00	30.10	10	1,043	0.96%
2018/07/20	1	29.75	2	29.75	29.80	-1	984	-0.10%
2018/07/17	0	0.00	1	30.15	30.20	-1	951	-0.11%
2018/07/16	0	0.00	6	29.82	29.90	-6	930	-0.64%
2018/07/03	0	0.00	3	28.00	27.90	-3	911	-0.33%
2018/07/02	1	28.30	2	28.40	27.45	-1	901	-0.11%
2018/06/26	4	28.38	0	0.00	28.75	4	904	0.44%
2018/06/25	3	28.57	0	0.00	28.75	3	899	0.33%
2018/06/22	1	28.55	0	0.00	28.40	1	895	0.11%
2018/06/20	1	28.55	1	29.15	29.00	0	882	0.00%
2018/06/15	2	28.75	0	0.00	29.30	2	859	0.23%
2018/06/13	0	0.00	1	29.40	29.40	-1	829	-0.12%
2018/05/30	0	0.00	2	26.60	26.90	-2	684	-0.29%
2018/05/28	2	26.60	0	0.00	27.00	2	666	0.30%
2018/05/11	0.3	25.25	0	0.00	25.30	0.3	564	0.05%
2018/05/09	3	25.03	5	25.00	24.95	-2	560	-0.36%
2018/05/07	0	0.00	15	25.22	25.20	-15	555	-2.70%
2018/05/04	5	25.40	0	0.00	25.50	5	552	0.91%
2018/05/03	8	25.45	0	0.00	25.60	8	550	1.45%
2018/05/02	7	25.45	0	0.00	25.60	7	541	1.29%
2018/04/18	3	24.78	0	0.00	24.65	3	538	0.56%
2018/04/13	0	0.00	1	25.25	25.20	-1	528	-0.19%
2018/04/03	0	0.00	1	24.25	24.30	-1	467	-0.21%
2018/04/02	0	0.00	1	24.30	24.25	-1	470	-0.21%
2018/03/30	0	0.00	1	24.15	24.00	-1	450	-0.22%
2018/03/29	3	23.48	3	23.58	23.50	0	440	0.00%
2018/03/28	4	23.49	3	23.58	23.60	1	435	0.23%
2018/03/23	5	23.39	0	0.00	23.50	5	429	1.16%
2018/03/09	0.2	22.35	0	0.00	22.35	0.2	444	0.05%
2018/01/17	2	23.75	0	0.00	23.70	2	654	0.31%