南帝 (2108)-富邦-板橋券商分點個股進出

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
34.85
漲跌
▲0.75
漲幅
+2.20%
成交量
970張
產業
上市橡膠類股▲4.03%
649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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	0	0.00	5	34.75	34.85	-5	463	-1.08%
2024/05/28	0	0.00	2.2	34.25	34.50	-2.2	451	-0.49%
2024/05/27	5	34.00	0	0.00	34.10	5	455	1.10%
2024/05/24	3	33.92	0	0.00	34.15	3	453	0.66%
2024/05/23	0	0.00	4	34.20	34.00	-4	460	-0.87%
2024/05/22	2	33.83	0	0.00	33.95	2	460	0.43%
2024/05/21	2	34.05	0	0.00	34.10	2	458	0.44%
2024/05/20	0	0.00	4	34.46	34.30	-4	453	-0.88%
2024/05/17	2	33.95	1	34.25	33.90	1	444	0.22%
2024/05/15	0	0.00	2	33.18	33.20	-2	437	-0.46%
2024/05/14	0	33.50	1	33.35	33.30	-1	436	-0.22%
2024/05/13	0	33.35	0	0.00	33.55	0	436	0.00%
2024/05/10	1	33.00	3	33.17	33.40	-2	433	-0.46%
2024/05/08	5	33.13	1	33.20	33.15	4	424	0.94%
2024/05/07	3	33.87	9	34.17	33.85	-6	411	-1.46%
2024/05/06	3	34.48	6	34.73	34.40	-3	406	-0.74%
2024/05/03	0	0.00	1	34.25	33.95	-1	386	-0.26%
2024/05/02	0	0.00	1	33.95	33.90	-1	382	-0.26%
2024/04/30	11	33.65	4	34.13	33.35	7	379	1.84%
2024/04/29	2	34.00	2	34.20	34.20	0	338	0.00%
2024/04/25	2	33.45	0	0.00	33.40	2	325	0.61%
2024/04/22	0	0.00	3	33.43	33.60	-3	332	-0.90%
2024/04/17	0	0.00	2	32.60	32.60	-2	321	-0.62%
2024/04/16	0	33.10	5	32.65	32.65	-5	322	-1.55%
2024/04/15	1	33.80	2	33.35	33.20	-1	321	-0.31%
2024/04/12	2	33.73	1	33.80	33.60	1	324	0.31%
2024/04/10	0	0.00	1	33.75	33.75	-1	324	-0.31%
2024/04/03	1	33.25	2	33.20	33.20	-1	317	-0.32%
2024/03/29	1	33.20	0	33.25	33.10	1	319	0.31%
2024/03/28	0	0.00	1	33.35	33.25	-1	318	-0.31%
2024/03/27	0	0.00	10	34.04	34.20	-10	313	-3.19%
2024/03/26	0	0.00	3	34.15	33.90	-3	316	-0.95%
2024/03/25	2	33.90	16	33.93	33.95	-14	313	-4.47%
2024/03/22	1	34.05	0	0.00	34.05	1	313	0.32%
2024/03/21	1.2	33.79	2	33.95	34.00	-0.9	312	-0.27%
2024/03/20	0	0.00	3	33.25	33.45	-3	315	-0.95%
2024/03/18	0	0.00	0.9	33.45	33.60	-0.9	317	-0.28%
2024/03/15	1	33.70	8	33.65	33.50	-7	325	-2.15%
2024/03/14	1.1	34.05	16	34.00	33.90	-15	321	-4.66%
2024/03/13	2	33.90	1	34.00	34.15	1	323	0.31%
2024/03/12	1.3	34.42	14	34.35	34.35	-12.7	322	-3.94%
2024/03/11	0	34.05	0	0.00	34.20	0	324	0.00%
2024/03/08	8	34.27	59	34.14	34.05	-51	339	-15.04%
2024/03/07	6.6	34.79	0	0.00	34.80	6.6	351	1.88%
2024/03/05	0	0.00	1	35.15	35.10	-1	353	-0.28%
2024/03/04	1	35.15	4	35.20	35.10	-3	358	-0.84%
2024/02/29	6.5	35.32	0	0.00	35.35	6.5	407	1.60%
2024/02/27	2	35.58	3	35.55	35.55	-1	400	-0.25%
2024/02/26	1	35.65	0	0.00	35.65	1	400	0.25%
2024/02/23	0	0.00	8	35.98	35.85	-8	397	-2.01%
2024/02/22	7	36.20	0	0.00	36.15	7	400	1.75%
2024/02/21	3	36.23	0	0.00	36.15	3	400	0.75%
2024/02/20	9	36.24	1	36.35	36.10	8	401	2.00%
2024/02/19	0	0.00	6	36.37	36.45	-6	403	-1.49%
2024/02/16	0	0.00	1	36.25	36.10	-1	408	-0.24%
2024/02/15	1	35.80	1	35.90	36.00	0	408	0.00%
2024/02/05	1	35.90	1	35.95	35.95	0	406	0.00%
2024/02/02	10	36.65	14	36.55	36.15	-4	408	-0.98%
2024/02/01	14	36.41	8	36.30	36.60	6	407	1.47%
2024/01/31	6	36.28	0	0.00	36.15	6	406	1.48%
2024/01/30	0	0.00	1	36.50	36.15	-1	407	-0.25%
2024/01/29	3	36.25	1	36.40	36.35	2	409	0.49%
2024/01/26	0	0.00	1	36.00	36.20	-1	410	-0.24%
2024/01/25	1	36.00	0	0.00	35.90	1	411	0.24%
2024/01/24	0	0.00	4	36.30	36.10	-4	413	-0.97%
2024/01/23	0	0.00	3	36.15	36.20	-3	421	-0.71%
2024/01/22	1	35.90	0	0.00	35.80	1	425	0.23%
2024/01/17	0	35.90	2	35.60	35.55	-2	428	-0.46%
2024/01/16	3	36.17	0	0.00	35.90	3	423	0.71%
2024/01/15	0	0.00	5	36.55	36.65	-5	418	-1.19%
2024/01/12	0	0.00	1	36.55	36.55	-1	422	-0.24%
2024/01/11	3	36.60	0	0.00	36.80	3	439	0.68%
2024/01/10	1	36.60	0	0.00	36.60	1	458	0.22%
2024/01/09	4.1	37.27	0	0.00	37.00	4.1	464	0.87%
2024/01/08	0	0.00	1	37.95	37.90	-1	474	-0.21%
2024/01/05	2.1	37.83	2.3	37.77	37.90	-0.2	472	-0.04%
2024/01/02	0	0.00	1	37.55	37.50	-1	512	-0.20%
2023/12/29	0.1	37.70	0	0.00	37.60	0.1	512	0.01%
2023/12/28	1	37.50	3	37.50	37.55	-2	512	-0.39%
2023/12/27	1.1	37.51	1	37.65	37.70	0.1	513	0.02%
2023/12/26	1	37.65	0	0.00	37.50	1	513	0.19%
2023/12/25	0	0.00	0	37.95	37.25	0	512	0.00%
2023/12/22	1	37.60	2	37.70	37.60	-1	512	-0.20%
2023/12/21	6	38.07	4	38.36	37.85	2	513	0.39%
2023/12/20	1	37.60	6	37.39	37.85	-5	501	-1.00%
2023/12/19	1	37.40	0	0.00	37.15	1	498	0.20%
2023/12/18	4	37.64	0	0.00	37.60	4	499	0.80%
2023/12/14	0	0.00	0	37.05	37.00	0	491	0.00%
2023/12/12	2	37.00	0	0.00	37.25	2	489	0.41%
2023/12/11	1	37.30	0	0.00	37.20	1	478	0.21%
2023/12/08	6	37.48	0	0.00	37.60	6	476	1.26%
2023/12/07	2	37.88	0	0.00	37.70	2	471	0.42%
2023/12/05	6	38.50	6	39.08	38.60	0	464	0.00%
2023/12/04	12	39.15	15	39.11	39.00	-3	447	-0.67%
2023/12/01	3	38.15	18	38.21	38.30	-15	423	-3.54%
2023/11/30	2	38.08	1	38.40	38.20	1	416	0.24%
2023/11/29	1.1	37.45	2	37.83	38.00	-0.9	413	-0.22%
2023/11/28	2	37.45	21	37.54	37.75	-19	411	-4.62%
2023/11/27	3	37.62	6	37.62	38.00	-3	398	-0.75%
2023/11/24	0.1	36.35	0	0.00	36.40	0.1	357	0.03%
2023/11/22	4	36.14	9	36.38	36.30	-5	354	-1.41%
2023/11/15	0	0.00	13	35.21	35.60	-13	342	-3.80%
2023/11/13	1	34.35	1	34.50	34.50	0	336	0.00%
2023/11/08	0	0.00	1	34.65	34.70	-1	340	-0.29%
2023/11/07	5	34.50	0	0.00	34.55	5	343	1.45%
2023/11/03	2	34.70	0	0.00	34.80	2	344	0.58%
2023/11/01	1	34.25	0	0.00	34.25	1	346	0.29%
2023/10/31	10	34.77	12	34.68	34.40	-2	348	-0.57%
2023/10/30	1	35.00	0	0.00	35.00	1	350	0.29%
2023/10/27	0	35.40	2	35.40	35.20	-2	346	-0.58%
2023/10/25	1	35.55	1	35.45	35.55	0	352	0.00%
2023/10/24	0	0.00	2	35.30	35.30	-2	356	-0.56%
2023/10/23	1	35.30	2	35.50	35.25	-1	357	-0.28%
2023/10/20	12	35.54	0	0.00	35.55	12	355	3.37%
2023/10/19	4.3	35.66	1	35.30	35.40	3.3	353	0.93%
2023/10/18	3	37.27	0	0.00	35.85	3	345	0.87%
2023/10/17	4	38.19	0.2	38.15	37.85	3.8	326	1.16%
2023/10/16	2	38.60	2	38.68	38.70	0	323	0.00%
2023/10/13	1	37.90	0	0.00	37.85	1	313	0.32%
2023/10/12	3.6	37.62	3	38.00	38.15	0.6	313	0.19%
2023/10/11	0	0.00	7	37.47	38.20	-7	304	-2.30%
2023/10/05	1	36.05	0	0.00	36.05	1	281	0.36%
2023/10/04	1	35.85	0	0.00	36.00	1	282	0.35%
2023/10/03	2	36.08	1.1	36.44	36.45	0.9	285	0.32%
2023/10/02	0	0.00	3	36.35	36.50	-3	294	-1.02%
2023/09/27	0	36.05	0	0.00	36.00	0	304	0.00%
2023/09/25	2	36.30	5	36.58	36.50	-3	308	-0.97%
2023/09/22	2	36.38	0	0.00	36.30	2	310	0.65%
2023/09/21	1	36.45	1	36.80	36.80	0	310	0.00%
2023/09/19	1	36.95	0	0.00	36.95	1	318	0.31%
2023/09/18	0	0.00	1	36.95	37.00	-1	324	-0.31%
2023/09/13	0	36.75	0	0.00	36.85	0	339	0.00%
2023/09/08	0	0.00	8	36.81	36.65	-8	414	-1.93%
2023/09/07	0	0.00	1	36.35	36.40	-1	434	-0.23%
2023/09/06	2	36.43	0	0.00	36.20	2	437	0.46%
2023/09/04	0	0.00	5	37.00	37.10	-5	444	-1.13%
2023/09/01	7	36.86	0	0.00	36.80	7	458	1.53%
2023/08/31	24	36.10	0	0.00	36.40	24	460	5.21%
2023/08/30	1	36.00	0	0.00	36.05	1	464	0.22%
2023/08/25	0	0.00	2	36.13	36.05	-2	498	-0.40%
2023/08/22	1	35.65	0	0.00	35.60	1	534	0.19%
2023/08/14	10	35.83	16	35.50	35.35	-6	552	-1.09%
2023/08/09	2	36.50	0	0.00	36.45	2	557	0.36%
2023/08/08	1	36.60	0	0.00	36.60	1	559	0.18%
2023/08/07	0	0.00	0.2	36.55	36.65	-0.2	562	-0.04%
2023/08/04	1	36.35	0	0.00	36.60	1	561	0.18%
2023/08/02	2	36.70	2	37.33	36.35	0	563	0.00%
2023/08/01	0.1	36.50	0	0.00	36.45	0.1	554	0.02%
2023/07/31	0.3	36.55	0	0.00	36.35	0.3	555	0.05%
2023/07/28	1	36.80	0	0.00	36.80	1	551	0.18%
2023/07/27	2	36.50	0	0.00	36.55	2	551	0.36%
2023/07/26	0.2	36.00	1	36.10	36.10	-0.8	554	-0.14%
2023/07/25	1	35.90	1	35.90	35.90	0	556	0.00%
2023/07/24	1	36.10	0	0.00	35.85	1	557	0.18%
2023/07/21	3	36.60	5	36.38	36.60	-2	559	-0.36%
2023/07/19	2	35.60	0	0.00	35.35	2	576	0.35%
2023/07/18	6	35.81	0	0.00	35.65	6	576	1.04%
2023/07/17	0	0.00	1	36.35	36.30	-1	574	-0.17%
2023/07/14	1	36.10	2	36.13	36.10	-1	574	-0.17%
2023/07/13	2	35.73	0	0.00	35.70	2	580	0.34%
2023/07/12	4	36.30	5	36.24	36.00	-1	577	-0.17%
2023/07/10	1	36.15	1	36.35	36.35	0	600	0.00%
2023/07/07	2	36.65	2	36.60	36.55	0	604	0.00%
2023/07/06	0	0.00	1	36.95	37.15	-1	608	-0.16%
2023/07/05	1	37.30	3	37.38	37.45	-2	617	-0.32%
2023/07/04	7	37.26	0	0.00	37.45	7	620	1.13%
2023/06/28	2	37.60	0	0.00	37.80	2	690	0.29%
2023/06/26	2	38.15	0	0.00	37.90	2	719	0.28%
2023/06/21	0	0.00	8	38.50	38.35	-8	725	-1.10%
2023/06/20	0	0.00	2	38.55	38.70	-2	737	-0.27%
2023/06/19	0	0.00	2	38.40	38.35	-2	735	-0.27%
2023/06/15	4.2	37.01	1	37.05	37.40	3.2	748	0.43%
2023/06/14	3	37.75	0	0.00	37.20	3	762	0.39%
2023/06/12	2	37.95	0	0.00	38.15	2	822	0.24%
2023/06/08	0	0.00	10	38.15	38.30	-10	977	-1.02%
2023/06/07	1	38.00	0	0.00	38.00	1	988	0.10%
2023/06/06	1	39.00	0	0.00	38.70	1	998	0.10%
2023/06/05	1	38.60	0	0.00	38.55	1	1,025	0.10%
2023/06/02	1	38.30	0	0.00	38.25	1	1,041	0.10%
2023/05/31	8	37.66	0	0.00	37.60	8	1,042	0.77%
2023/05/30	1	37.75	0	0.00	37.80	1	1,039	0.10%
2023/05/29	1	38.10	0	0.00	38.05	1	1,048	0.10%
2023/05/26	11.4	38.41	8	38.16	38.15	3.4	1,058	0.32%
2023/05/22	4	39.00	0	0.00	38.90	4	1,081	0.37%
2023/05/19	4	39.30	0	0.00	38.85	4	1,089	0.37%
2023/05/18	5	39.30	0	0.00	39.40	5	1,091	0.46%
2023/05/17	16	39.31	7	39.40	39.50	9	1,094	0.82%
2023/05/16	5	39.10	7	39.15	39.05	-2	1,091	-0.18%
2023/05/15	0	0.00	4	38.84	38.85	-4	1,095	-0.37%
2023/05/09	4	39.15	0	0.00	39.30	4	1,174	0.34%
2023/05/08	2	39.30	0	0.00	39.25	2	1,182	0.17%
2023/05/05	3	39.33	0	0.00	39.35	3	1,200	0.25%
2023/05/02	1	39.75	10	39.90	39.80	-9	1,264	-0.71%
2023/04/25	2	38.28	0	0.00	37.85	2	1,280	0.16%
2023/04/21	5	39.15	10	39.35	39.15	-5	1,263	-0.40%
2023/04/20	1	39.20	0	0.00	39.35	1	1,263	0.08%
2023/04/19	0	0.00	1	39.40	39.40	-1	1,270	-0.08%
2023/04/18	6	39.53	0	0.00	39.30	6	1,286	0.47%
2023/04/17	8	39.90	0	0.00	39.85	8	1,311	0.61%
2023/04/13	0	0.00	6	39.60	39.20	-6	1,301	-0.46%
2023/04/12	0	0.00	2	39.40	39.40	-2	1,290	-0.16%
2023/04/11	13	38.88	0	0.00	38.80	13	1,289	1.01%
2023/04/10	7	39.36	0	0.00	39.25	7	1,281	0.55%
2023/04/07	1	40.20	7	40.04	39.90	-6	1,268	-0.47%
2023/04/06	0	40.25	0	0.00	40.05	0	1,282	0.00%
2023/03/31	15	40.02	5	40.05	40.00	10	1,281	0.78%
2023/03/30	4	40.06	1	40.20	40.20	3	1,279	0.23%
2023/03/28	5	42.13	3	42.25	41.90	2	1,290	0.15%
2023/03/27	7	42.96	5	42.92	42.55	2	1,361	0.15%
2023/03/24	1	42.15	1	42.10	42.20	0	1,346	0.00%
2023/03/23	6	41.30	11	41.39	41.30	-5	1,340	-0.37%
2023/03/22	1	41.90	0	0.00	41.85	1	1,330	0.08%
2023/03/21	6	42.10	1	41.90	41.90	5	1,324	0.38%
2023/03/20	3	42.98	1	43.35	42.65	2	1,309	0.15%
2023/03/17	5	42.60	9	42.99	43.20	-4	1,301	-0.31%
2023/03/16	31.5	42.92	10	41.85	41.65	21.5	1,257	1.71%
2023/03/15	10	46.24	8	45.32	45.25	2	1,216	0.16%
2023/03/14	3	46.23	23.1	47.28	46.55	-20.1	1,184	-1.70%
2023/03/13	4	43.40	2.1	44.02	44.40	1.9	1,068	0.18%
2023/03/10	2.1	43.31	1	43.55	43.65	1.1	1,035	0.11%
2023/03/09	14	43.30	4	43.83	44.00	10	1,030	0.97%
2023/03/08	5	43.01	8	43.31	44.05	-3	1,024	-0.29%
2023/03/07	2.1	43.30	8	43.14	43.45	-5.9	998	-0.59%
2023/03/06	2	42.05	6	42.35	42.15	-4	1,017	-0.39%
2023/03/03	3	42.48	0	0.00	42.35	3	1,045	0.29%
2023/03/02	1	42.30	2	42.95	42.95	-1	1,049	-0.10%
2023/03/01	4.3	42.32	3.2	42.16	42.25	1.1	1,032	0.11%
2023/02/24	0	0.00	2	43.30	43.30	-2	1,016	-0.20%
2023/02/23	1	42.80	6	43.43	42.80	-5	1,011	-0.49%
2023/02/22	2.5	43.02	5.1	42.65	42.95	-2.7	1,015	-0.26%
2023/02/21	1.1	42.42	5	42.17	42.65	-3.9	1,006	-0.39%
2023/02/20	1	42.15	3	42.28	42.15	-2	1,005	-0.20%
2023/02/17	1	41.20	6	41.73	41.85	-5	1,000	-0.50%
2023/02/16	2	41.05	2	41.23	40.90	0	1,003	0.00%
2023/02/15	3	40.63	6	40.55	40.60	-3	1,011	-0.30%
2023/02/14	1	40.60	1	40.95	40.95	0	1,012	0.00%
2023/02/13	4	40.76	0	0.00	40.55	4	1,017	0.39%
2023/02/10	1.2	41.43	2	41.30	41.25	-0.8	1,015	-0.08%
2023/02/09	1.4	41.95	6	42.24	42.00	-4.6	1,012	-0.45%
2023/02/08	6	41.40	13	41.61	41.95	-7	989	-0.71%
2023/02/07	3	40.22	1	40.45	40.40	2	959	0.21%
2023/02/06	4	40.05	0	0.00	39.90	4	957	0.42%
2023/02/03	3	41.07	1	40.90	40.85	2	947	0.21%
2023/02/02	5	40.87	5	40.76	41.05	0	932	0.00%
2023/01/31	2	39.55	2	40.05	39.60	0	906	0.00%
2023/01/30	1	39.35	1	39.75	39.40	0	884	0.00%
2023/01/13	0	0.00	1	39.00	38.55	-1	907	-0.11%
2023/01/12	2.1	39.45	0	0.00	38.95	2.1	936	0.22%
2023/01/09	0	0.00	1	38.80	39.25	-1	942	-0.11%
2023/01/06	7	39.29	3	39.65	39.30	4	941	0.42%
2023/01/05	2	39.00	9	39.03	39.05	-7	933	-0.75%
2023/01/03	0	0.00	1	36.85	37.15	-1	924	-0.11%
2022/12/30	3	37.20	3	37.35	37.05	0	925	0.00%
2022/12/29	1	37.30	0	0.00	37.25	1	926	0.11%
2022/12/28	6	38.18	1	38.00	37.85	5	927	0.54%
2022/12/27	1	38.85	0	0.00	38.90	1	940	0.11%
2022/12/26	3	39.42	8	39.33	38.95	-5	944	-0.53%
2022/12/23	1	37.65	4	37.79	38.20	-3	950	-0.32%
2022/12/22	0	0.00	1	38.30	38.30	-1	960	-0.10%
2022/12/21	7	38.05	0	0.00	37.65	7	982	0.71%
2022/12/20	7	39.11	4	39.43	38.85	3	964	0.31%
2022/12/19	10	40.05	6	40.14	39.80	4	948	0.42%
2022/12/16	2	37.50	2	37.68	37.50	0	875	0.00%
2022/12/15	1	38.05	0	0.00	38.25	1	881	0.11%
2022/12/14	2	38.10	17	38.12	38.25	-15	895	-1.67%
2022/12/13	2	37.58	2	38.08	37.45	0	899	0.00%
2022/12/12	13	37.53	4	37.49	37.70	9	910	0.99%
2022/12/09	0	0.00	1	36.90	37.00	-1	930	-0.11%
2022/12/08	2	36.53	1	36.80	36.75	1	942	0.11%
2022/12/07	2	36.83	0.3	37.03	36.95	1.7	947	0.18%
2022/12/06	5	38.28	2	37.90	37.55	3	941	0.32%
2022/12/05	1.1	38.62	7	38.84	39.15	-6	934	-0.64%
2022/12/02	1	38.55	1	38.90	38.55	0	929	0.00%
2022/12/01	3.4	38.57	0	0.00	38.70	3.4	934	0.36%
2022/11/30	1	38.60	2	37.75	38.75	-1	942	-0.11%
2022/11/29	2	37.18	0	0.00	37.35	2	928	0.22%
2022/11/28	4	38.26	5	38.51	37.65	-1	930	-0.11%
2022/11/25	9	38.17	2	38.28	38.40	7	903	0.77%
2022/11/22	0	0.00	1	36.65	36.55	-1	910	-0.11%
2022/11/21	3	36.07	1	36.30	36.30	2	916	0.22%
2022/11/18	0	0.00	7	37.31	36.75	-7	909	-0.77%
2022/11/17	2	36.23	8	36.40	36.60	-6	898	-0.67%
2022/11/16	5	36.25	0	0.00	36.25	5	894	0.56%
2022/11/15	0.6	36.06	1	36.05	36.20	-0.4	890	-0.04%
2022/11/14	1	36.05	0	0.00	36.00	1	890	0.11%
2022/11/09	1	35.25	1	35.80	35.90	0	879	0.00%
2022/11/07	1	35.45	3	35.60	35.60	-2	886	-0.23%
2022/11/03	1.1	34.66	1	34.85	34.90	0.1	887	0.01%
2022/11/02	3	34.65	0	0.00	34.60	3	888	0.34%
2022/11/01	0	0.00	1	34.10	34.20	-1	891	-0.11%
2022/10/31	0	0.00	2	33.90	33.90	-2	896	-0.22%
2022/10/28	1	33.60	0	0.00	33.70	1	905	0.11%
2022/10/24	1	35.30	0	0.00	34.70	1	916	0.11%
2022/10/21	4	35.86	4	35.36	35.15	0	922	0.00%
2022/10/20	1	34.05	0	0.00	34.20	1	910	0.11%
2022/10/18	1	34.50	4	35.08	35.05	-3	922	-0.33%
2022/10/17	0	0.00	3	33.65	34.35	-3	920	-0.33%
2022/10/13	0	0.00	3	33.85	33.20	-3	928	-0.32%
2022/10/04	0	0.00	3	37.02	37.40	-3	976	-0.31%
2022/10/03	1	35.55	1	35.95	36.10	0	966	0.00%
2022/09/30	0	0.00	1	35.75	35.80	-1	974	-0.10%
2022/09/29	0	0.00	1	34.20	34.30	-1	966	-0.10%
2022/09/28	2	33.83	0	0.00	33.55	2	956	0.21%
2022/09/27	0.1	35.30	0	0.00	35.55	0.1	941	0.01%
2022/09/23	5.1	37.71	0	0.00	37.60	5.1	939	0.54%
2022/09/22	1	38.15	1	38.50	38.35	0	941	0.00%
2022/09/21	4	39.10	0	0.00	39.00	4	932	0.43%
2022/09/20	2	40.28	1	40.25	40.05	1	918	0.11%
2022/09/19	3	40.93	0	0.00	40.55	3	918	0.33%
2022/09/16	2	42.45	5	42.93	41.90	-3	913	-0.33%
2022/09/14	0	0.00	4	41.35	41.60	-4	911	-0.44%
2022/09/13	2	42.20	1	42.65	41.95	1	916	0.11%
2022/09/12	1	41.35	3	41.37	41.70	-2	930	-0.21%
2022/09/08	1	40.30	0	0.00	40.50	1	942	0.11%
2022/09/06	2	40.90	3	40.70	40.40	-1	960	-0.10%
2022/09/02	1	41.55	0	0.00	41.55	1	963	0.10%
2022/09/01	2	42.23	0	0.00	41.90	2	961	0.21%
2022/08/31	1.1	42.95	4	42.48	42.80	-3	954	-0.31%
2022/08/30	4	41.54	3	41.65	41.55	1	951	0.11%
2022/08/29	2	41.73	1	41.50	41.60	1	951	0.11%
2022/08/26	0	0.00	4	42.98	43.05	-4	949	-0.42%
2022/08/25	1	42.30	1	42.60	42.45	0	954	0.00%
2022/08/24	0	42.05	0	0.00	42.25	0	975	0.00%
2022/08/22	2	42.53	0	43.00	42.40	2	1,009	0.19%
2022/08/19	0	0.00	7	42.73	43.20	-7	1,018	-0.69%
2022/08/18	15	42.90	0	0.00	42.70	15	1,032	1.45%
2022/08/17	1	42.70	2	42.95	43.10	-1	1,041	-0.10%
2022/08/16	1	42.35	0	0.00	42.30	1	1,039	0.10%
2022/08/15	1	43.05	1	42.85	42.95	0	1,044	0.00%
2022/08/12	0	0.00	1	42.15	42.45	-1	1,054	-0.09%
2022/08/11	1	41.70	1	41.85	41.75	0	1,062	0.00%
2022/08/10	1	41.40	2	41.60	41.55	-1	1,083	-0.09%
2022/08/09	0	0.00	2	41.25	41.30	-2	1,084	-0.18%
2022/08/08	2	39.95	2	40.23	40.90	0	1,088	0.00%
2022/08/04	1	39.75	0	0.00	40.20	1	1,113	0.09%
2022/08/03	1.1	39.91	1	40.55	40.30	0.1	1,123	0.01%
2022/08/02	3	40.75	0	0.00	40.55	3	1,161	0.26%
2022/08/01	1.1	42.13	1	42.25	42.25	0.1	1,216	0.01%
2022/07/28	2	41.68	4	42.44	42.65	-2	1,246	-0.16%
2022/07/27	2	41.60	1	42.00	42.00	1	1,244	0.08%
2022/07/26	15	43.28	7	43.67	42.60	8	1,255	0.64%
2022/07/22	1	42.70	0	0.00	42.25	1	1,253	0.08%
2022/07/21	1	42.80	0	0.00	43.00	1	1,279	0.08%
2022/07/20	1	42.35	0	0.00	42.15	1	1,325	0.08%
2022/07/19	0	0.00	2	41.80	41.95	-2	1,379	-0.15%
2022/07/15	3	39.98	1	39.85	40.15	2	1,463	0.14%
2022/07/14	2	39.43	2	39.95	40.10	0	1,598	0.00%
2022/07/13	3	39.68	1	39.75	39.55	2	1,604	0.12%
2022/07/12	3	39.87	3	40.30	39.25	0	1,643	0.00%
2022/07/11	3	42.17	0	0.00	41.65	3	1,667	0.18%
2022/07/08	2	42.75	6	42.71	42.90	-4	1,679	-0.24%
2022/07/07	0.2	42.20	7	41.33	42.60	-6.8	1,699	-0.40%
2022/07/06	2	42.63	5	42.65	41.60	-3	1,760	-0.17%
2022/07/05	5	42.98	1	42.90	43.40	4	1,826	0.22%
2022/07/04	0	0.00	1	41.85	41.85	-1	1,842	-0.05%
2022/07/01	0	0.00	2	42.75	41.15	-2	1,904	-0.11%
2022/06/30	1	42.85	0	0.00	42.55	1	1,939	0.05%
2022/06/28	0	46.05	9	45.62	45.55	-9	1,974	-0.46%
2022/06/27	0	0.00	1	46.10	46.20	-1	2,000	-0.05%
2022/06/24	4	44.89	3	45.02	44.85	1	2,030	0.05%
2022/06/23	4	43.68	6	44.11	43.60	-2	2,145	-0.09%
2022/06/22	2	44.38	0	0.00	43.50	2	2,217	0.09%
2022/06/21	2	45.43	1	45.85	45.85	1	2,376	0.04%
2022/06/20	2	45.85	0.4	45.50	45.25	1.6	2,524	0.06%
2022/06/17	0	0.00	1	47.00	47.10	-1	2,644	-0.04%
2022/06/16	2	48.28	16	48.22	47.15	-14	2,745	-0.51%
2022/06/15	10	48.89	0	0.00	48.65	10	2,861	0.35%
2022/06/14	9	48.76	3	48.83	48.80	6	2,883	0.21%
2022/06/13	2	49.85	1	50.10	49.60	1	2,918	0.03%
2022/06/10	1	51.60	0	0.00	51.60	1	2,950	0.03%
2022/06/08	0	0.00	1	52.80	52.50	-1	3,072	-0.03%
2022/06/06	9	52.00	2	51.60	52.00	7	3,347	0.21%
2022/06/02	3	51.00	0	0.00	51.00	3	3,378	0.09%
2022/06/01	0.1	52.00	3	52.33	52.00	-3	3,422	-0.09%
2022/05/31	1	51.50	16	50.71	51.50	-15	3,412	-0.44%
2022/05/30	0	0.00	2	50.70	50.90	-2	3,390	-0.06%
2022/05/27	1	49.85	5	50.14	50.00	-4	3,389	-0.12%
2022/05/26	3	50.33	1	50.90	50.10	2	3,424	0.06%
2022/05/25	1	49.25	1	49.65	50.00	0	3,447	0.00%
2022/05/24	1.1	49.70	0	0.00	49.20	1.1	3,482	0.03%
2022/05/23	2	50.00	2	50.30	50.10	0	3,480	0.00%
2022/05/20	2	50.00	4.1	50.02	50.20	-2.1	3,492	-0.06%
2022/05/19	0	48.50	0	0.00	49.20	0	3,479	0.00%
2022/05/18	2.1	49.88	3	50.07	49.80	-0.9	3,470	-0.03%
2022/05/17	0	0.00	0.8	48.60	48.85	-0.8	3,462	-0.02%
2022/05/16	4	48.14	1	48.20	48.00	3	3,462	0.09%
2022/05/12	2	48.23	2	48.35	48.00	0	3,488	0.00%
2022/05/11	15.2	49.20	1.3	49.82	49.00	13.9	3,549	0.39%
2022/05/10	2.2	49.93	5.2	49.82	50.30	-3	3,539	-0.08%
2022/05/09	8	50.44	24.5	50.80	49.95	-16.5	3,519	-0.47%
2022/05/06	2	54.10	1	54.00	54.00	1	3,477	0.03%
2022/05/05	14	55.44	3	55.20	55.20	11	3,477	0.32%
2022/05/03	6	54.12	1	54.80	54.80	5	3,489	0.14%
2022/04/28	1	53.10	1	53.50	53.40	0	3,566	0.00%
2022/04/27	2	52.60	2	52.95	52.60	0	3,561	0.00%
2022/04/26	6	53.63	2	53.55	53.90	4	3,545	0.11%
2022/04/25	3	53.93	7.3	53.95	53.40	-4.3	3,501	-0.12%
2022/04/22	5	55.96	5	56.26	55.30	0	3,454	0.00%
2022/04/21	7	56.63	2	56.90	55.80	5	3,438	0.15%
2022/04/20	16.3	56.73	32	57.50	57.80	-15.7	3,411	-0.46%
2022/04/19	7	54.74	5	55.40	55.50	2	3,283	0.06%
2022/04/18	1.2	54.26	3	54.37	54.10	-1.8	3,316	-0.05%
2022/04/15	19	56.09	14	55.54	55.20	5	3,515	0.14%
2022/04/14	6	57.67	8	57.45	57.10	-2	3,527	-0.06%
2022/04/13	19	57.36	2	57.50	57.30	17	3,544	0.48%
2022/04/12	15	56.23	30.6	57.60	58.10	-15.6	3,522	-0.44%
2022/04/11	10	57.90	3.4	57.81	56.50	6.6	3,466	0.19%
2022/04/08	14	59.37	2	59.50	59.30	12	3,414	0.35%
2022/04/07	7	60.40	6	60.17	59.80	1	3,422	0.03%
2022/04/06	6	63.30	5	63.10	62.90	1	3,361	0.03%
2022/04/01	4.1	64.38	3.2	64.51	64.30	0.9	3,324	0.03%
2022/03/31	5	65.38	2	65.25	65.50	3	3,315	0.09%
2022/03/30	2.1	65.56	3	65.47	65.70	-0.9	3,346	-0.03%
2022/03/29	10	65.69	5.5	65.50	65.30	4.5	3,372	0.13%
2022/03/28	9.4	65.94	15	65.95	65.50	-5.6	3,439	-0.16%
2022/03/25	10.1	64.44	4	64.55	63.80	6.1	3,482	0.18%
2022/03/24	9.1	65.32	3	64.87	64.80	6.1	3,480	0.18%
2022/03/23	18.1	72.22	10.1	72.70	72.70	8	3,406	0.23%
2022/03/22	19.6	72.96	7	72.93	72.30	12.6	3,308	0.38%
2022/03/21	21	76.21	2	76.85	75.00	19	3,213	0.59%
2022/03/18	54.1	78.10	5	78.24	78.50	49.1	3,128	1.57%
2022/03/17	5	79.48	0	0.00	79.50	5	3,011	0.17%
2022/03/16	6.2	80.83	7.2	79.60	79.10	-1	3,019	-0.03%
2022/03/15	13	81.50	7	81.94	81.40	6	3,011	0.20%
2022/03/14	3.2	81.36	4	81.35	81.70	-0.8	3,016	-0.03%
2022/03/11	1	81.00	7.6	81.26	81.80	-6.5	3,058	-0.21%
2022/03/10	21	80.96	27.5	81.11	81.30	-6.5	2,998	-0.22%
2022/03/09	4	74.10	8	74.88	76.50	-4	2,833	-0.14%
2022/03/08	8.1	69.92	1	69.80	69.60	7.1	2,792	0.25%
2022/03/07	3	69.00	3.1	69.58	69.70	-0.1	2,820	0.00%
2022/03/04	2	73.60	2	73.60	73.10	0	2,910	0.00%
2022/03/03	6	74.67	2	74.65	74.50	4	3,253	0.12%
2022/03/02	3.1	74.20	0	0.00	74.20	3.1	3,492	0.09%
2022/03/01	3.1	74.83	1	72.80	75.10	2.1	3,518	0.06%
2022/02/25	5.2	75.58	16	75.56	74.30	-10.8	3,593	-0.30%
2022/02/24	5	77.12	11	77.73	76.30	-6	3,671	-0.16%
2022/02/23	1	79.20	11	79.07	79.10	-10	3,659	-0.27%
2022/02/22	2.1	79.31	20	79.15	79.00	-17.9	3,685	-0.49%
2022/02/21	0.1	80.30	2.2	80.09	80.20	-2.1	3,706	-0.06%
2022/02/18	1	80.10	4.4	80.14	80.50	-3.4	3,708	-0.09%
2022/02/17	4	80.65	1.4	80.65	80.30	2.6	3,713	0.07%
2022/02/16	0	0.00	1	80.90	80.90	-1	3,723	-0.03%
2022/02/15	5	80.12	0.2	80.30	80.00	4.8	3,726	0.13%
2022/02/14	6.2	79.17	3	79.20	79.40	3.2	3,732	0.09%
2022/02/11	14	82.24	11	81.48	81.20	3	3,737	0.08%
2022/02/10	3	85.10	3	84.90	85.10	0	3,683	0.00%
2022/02/09	0	0.00	10	86.06	85.50	-10	3,711	-0.27%
2022/02/08	7	85.13	4	85.50	85.40	3	3,757	0.08%
2022/02/07	2	84.40	1	83.80	84.30	1	3,747	0.03%
2022/01/26	1	83.60	1	83.90	83.70	0	3,758	0.00%
2022/01/25	12.1	84.69	0	0.00	84.50	12.1	3,767	0.32%
2022/01/24	10	85.02	26	85.53	85.20	-16	3,758	-0.43%
2022/01/21	5	83.64	2	83.94	83.10	3	3,681	0.08%
2022/01/20	0	0.00	1	84.00	85.00	-1	3,674	-0.03%
2022/01/19	7.1	84.54	4	84.30	84.30	3.1	3,708	0.08%
2022/01/18	1	85.20	35	84.95	84.90	-34	3,712	-0.92%
2022/01/17	4	85.60	3.1	85.99	85.60	0.9	3,718	0.02%
2022/01/14	3	84.80	1	85.70	86.00	2	3,741	0.05%
2022/01/13	4	85.00	7	85.07	85.60	-3	3,747	-0.08%
2022/01/12	3	84.00	2	83.70	84.00	1	3,747	0.03%
2022/01/11	10	85.20	2.2	85.12	84.20	7.8	3,743	0.21%
2022/01/10	36.3	88.85	24.1	88.44	87.10	12.3	3,709	0.33%
2022/01/07	5.1	85.04	6.6	85.71	86.00	-1.6	3,479	-0.04%
2022/01/06	9.3	85.13	1.2	84.63	84.80	8.1	3,467	0.23%
2022/01/05	13	84.98	2	84.45	84.50	11	3,445	0.32%
2022/01/04	35	85.69	1.4	84.86	85.10	33.6	3,472	0.97%
2022/01/03	2.1	84.26	1	84.60	85.00	1.1	3,513	0.03%
2021/12/30	6	85.92	7	85.97	85.20	-1	3,532	-0.03%
2021/12/29	0.1	84.50	1	84.90	85.10	-1	3,531	-0.03%
2021/12/28	1.1	84.61	0	0.00	84.50	1.1	3,575	0.03%
2021/12/27	4.1	84.50	6	84.75	84.20	-1.9	3,612	-0.05%
2021/12/24	7.2	84.73	5	85.58	84.60	2.2	3,643	0.06%
2021/12/23	8.4	86.51	10	86.29	86.10	-1.7	3,637	-0.05%
2021/12/22	12.1	87.27	32	87.76	86.80	-19.9	3,617	-0.55%
2021/12/21	6.2	87.81	16	87.91	87.20	-9.8	3,538	-0.28%
2021/12/20	7.7	85.19	12	85.53	85.60	-4.3	3,443	-0.12%
2021/12/17	16.1	84.20	14	84.91	83.90	2.1	3,510	0.06%
2021/12/16	1.1	83.29	9	82.87	83.40	-7.9	3,499	-0.23%
2021/12/15	3.1	80.83	1	80.80	81.00	2.1	3,545	0.06%
2021/12/14	2.1	79.40	1	79.70	78.80	1.1	3,520	0.03%
2021/12/13	6	79.97	7	79.94	79.70	-1	3,511	-0.03%
2021/12/10	2.1	80.72	16	81.91	80.60	-13.9	3,498	-0.40%
2021/12/09	15.1	79.55	9	79.61	79.70	6.1	3,475	0.18%
2021/12/08	13	80.48	1	80.40	80.30	12	3,478	0.35%
2021/12/07	27.1	81.65	2	82.10	81.50	25.1	3,454	0.73%
2021/12/06	1.1	85.05	5.1	84.10	84.20	-4	3,391	-0.12%
2021/12/03	4	84.25	1	84.30	84.50	3	3,440	0.09%
2021/12/02	4	85.75	16	85.28	85.20	-12	3,434	-0.35%
2021/12/01	37	86.60	32	85.09	85.10	5	3,427	0.15%
2021/11/30	14.1	85.96	19	85.24	84.80	-4.9	3,371	-0.15%
2021/11/29	58.4	92.94	23.1	92.23	89.50	35.3	3,261	1.08%
2021/11/26	35.1	87.90	23	88.60	88.70	12.1	2,925	0.41%
2021/11/25	1.1	83.71	2.1	83.99	83.60	-1	2,708	-0.04%
2021/11/24	13.2	83.39	7	83.04	83.80	6.2	2,700	0.23%
2021/11/23	8.1	85.15	4	85.13	85.60	4.1	2,617	0.16%
2021/11/22	2	82.10	8	81.98	82.10	-6	2,505	-0.24%
2021/11/19	4	80.43	2	80.45	80.40	2	2,488	0.08%
2021/11/18	0	0.00	3	81.73	82.00	-3	2,475	-0.12%
2021/11/17	1	80.10	0	0.00	80.50	1	2,459	0.04%
2021/11/16	1	80.00	0	0.00	80.40	1	2,478	0.04%
2021/11/15	2	79.70	0	0.00	79.50	2	2,498	0.08%
2021/11/12	1	80.10	2	80.50	80.30	-1	2,532	-0.04%
2021/11/11	4	80.93	22	80.65	80.50	-18	2,575	-0.70%
2021/11/10	6.1	80.74	1	81.69	80.70	5.1	2,621	0.19%
2021/11/09	2	79.35	22	79.90	80.00	-20	2,654	-0.75%
2021/11/08	1.1	81.37	3	80.03	81.60	-1.9	2,696	-0.07%
2021/11/05	2	79.15	0	0.00	78.80	2	2,723	0.07%
2021/11/04	1	82.00	1	81.60	81.50	0	2,715	0.00%
2021/11/03	12	81.60	0	0.00	81.60	12	2,743	0.44%
2021/11/02	3	82.70	0	0.00	81.60	3	2,753	0.11%
2021/11/01	4	81.53	1	82.20	82.30	3	2,753	0.11%
2021/10/29	1	81.50	0	0.00	81.50	1	2,745	0.04%
2021/10/28	0	0.00	2	81.90	82.40	-2	2,741	-0.07%
2021/10/27	2	82.50	1	83.50	82.40	1	2,748	0.04%
2021/10/26	3.1	85.28	4	85.63	85.00	-0.9	2,747	-0.03%
2021/10/25	9	84.52	2	84.80	84.80	7	2,769	0.25%
2021/10/22	4	84.70	4	84.93	83.90	0	2,848	0.00%
2021/10/21	5	85.10	0	0.00	83.60	5	2,849	0.18%
2021/10/19	1	84.80	0	0.00	85.50	1	2,914	0.03%
2021/10/18	1	83.90	0	0.00	84.30	1	2,925	0.03%
2021/10/15	0	0.00	1	85.20	85.10	-1	2,955	-0.03%
2021/10/14	2	83.20	11	83.81	83.80	-9	3,017	-0.30%
2021/10/13	0	0.00	2	86.80	86.00	-2	3,005	-0.07%
2021/10/12	0.1	86.90	2	87.65	86.50	-1.9	3,011	-0.06%
2021/10/08	20	87.32	5	86.52	86.30	15	3,013	0.50%
2021/10/07	0	0.00	3	89.43	89.90	-3	3,043	-0.10%
2021/10/06	2	87.80	16	86.53	86.00	-14	3,128	-0.45%
2021/10/05	1.2	87.53	4.3	87.84	87.90	-3.1	3,149	-0.10%
2021/10/04	0	0.00	11	87.72	85.20	-11	3,193	-0.34%
2021/10/01	3.1	90.55	4	89.60	88.10	-0.9	3,238	-0.03%
2021/09/30	47	91.28	48	90.41	91.40	-1	3,464	-0.03%
2021/09/29	1	90.30	1	91.10	89.90	0	3,483	0.00%
2021/09/28	1	92.00	0.1	92.20	91.70	0.9	3,569	0.03%
2021/09/27	25	92.20	25	92.63	92.40	0	3,677	0.00%
2021/09/24	31.1	91.14	37	92.52	91.10	-5.9	3,753	-0.16%
2021/09/23	80	94.89	80	96.06	94.70	0	3,788	0.00%
2021/09/22	10	98.10	6	96.45	96.00	4	4,139	0.10%
2021/09/17	0	0.00	1	103.50	103.00	-1	4,539	-0.02%
2021/09/16	2	101.50	0	0.00	102.00	2	5,273	0.04%
2021/09/15	1	105.00	0	0.00	104.00	1	5,919	0.02%
2021/09/14	1.1	104.50	0	0.00	104.50	1.1	6,317	0.02%
2021/09/13	5	104.50	8	105.69	106.00	-3	6,657	-0.05%
2021/09/10	4.1	102.28	0	0.00	102.50	4.1	6,789	0.06%
2021/09/09	0	0.00	3	105.33	105.00	-3	6,921	-0.04%
2021/09/08	6	104.25	3	102.50	102.00	3	6,996	0.04%
2021/09/07	8.5	107.03	4.1	107.40	107.50	4.4	7,263	0.06%
2021/09/06	1	100.02	3	105.17	105.00	-2	7,393	-0.03%
2021/09/03	4.1	103.54	4	104.38	103.50	0.1	7,482	0.00%
2021/09/02	1	104.00	0	0.00	103.50	1	7,547	0.01%
2021/09/01	1.1	107.05	0	0.00	107.50	1.1	7,716	0.01%
2021/08/31	2.1	107.79	0.9	107.50	107.50	1.2	7,836	0.02%
2021/08/30	1	110.50	0	0.00	110.50	1	7,964	0.01%
2021/08/27	0	0.00	4	112.50	113.50	-4	8,043	-0.05%
2021/08/26	0.1	110.00	0	0.00	109.50	0.1	8,140	0.00%
2021/08/25	1	110.00	1.1	111.91	110.50	-0.1	8,495	0.00%
2021/08/24	1	111.00	1	110.50	110.00	0	8,631	0.00%
2021/08/23	2	111.75	1	113.00	111.50	1	8,732	0.01%
2021/08/20	3	110.33	4	110.25	111.00	-1	8,891	-0.01%
2021/08/19	1	109.00	1	110.49	109.00	0	9,038	0.00%
2021/08/18	2.1	109.81	0	107.00	111.50	2.1	9,245	0.02%
2021/08/17	6	107.42	2	106.50	106.00	4	9,306	0.04%
2021/08/16	3.2	109.39	1.1	112.04	111.00	2.1	9,466	0.02%
2021/08/13	5.1	115.11	0	0.00	114.50	5.1	9,676	0.05%
2021/08/12	1.1	118.20	6	121.50	121.50	-4.9	9,859	-0.05%
2021/08/11	1.1	114.77	5	114.60	114.50	-3.9	10,119	-0.04%
2021/08/10	4	117.50	2.1	117.00	117.50	1.9	10,478	0.02%
2021/08/09	4	121.13	0	0.00	120.50	4	10,641	0.04%
2021/08/06	3.1	123.71	10.2	124.51	124.00	-7.1	11,003	-0.06%
2021/08/05	0	0.00	1	126.00	125.50	-1	11,658	-0.01%
2021/08/04	1	127.50	1	127.50	126.00	0	12,481	0.00%
2021/08/03	1.2	125.50	2	125.75	125.50	-0.8	12,781	-0.01%
2021/08/02	0.3	126.00	0	0.00	126.00	0.3	12,866	0.00%
2021/07/30	3	126.67	4	124.75	123.00	-1	13,014	-0.01%
2021/07/29	2.1	122.74	0	0.00	123.50	2.1	13,081	0.02%
2021/07/28	4	122.88	10	123.00	121.50	-6	13,226	-0.05%
2021/07/27	2.2	122.36	0	0.00	121.50	2.2	13,423	0.02%
2021/07/26	1	125.00	0	0.00	124.50	1	13,615	0.01%
2021/07/23	1	128.00	7	128.50	128.50	-6	13,812	-0.04%
2021/07/22	1	123.50	1.1	126.23	123.50	-0.1	14,090	0.00%
2021/07/21	4	124.25	2	123.25	124.00	2	14,156	0.01%
2021/07/20	5	128.20	2.3	128.28	125.00	2.7	14,126	0.02%
2021/07/19	1	128.00	3	126.17	128.00	-2	14,063	-0.01%
2021/07/16	1	128.00	4	128.38	127.00	-3	14,084	-0.02%
2021/07/15	6.4	129.43	2	129.25	129.50	4.4	14,116	0.03%
2021/07/14	2.3	123.87	7	124.79	128.00	-4.7	14,131	-0.03%
2021/07/13	20.3	126.46	14	126.25	125.00	6.3	14,088	0.04%
2021/07/12	5.3	130.08	6	130.75	130.00	-0.7	14,013	0.00%
2021/07/09	6	130.92	6.2	131.11	130.50	-0.1	14,055	0.00%
2021/07/08	9.1	129.28	9	129.34	129.00	0.1	14,022	0.00%
2021/07/07	35.7	129.98	145.3	130.66	127.50	-109.6	13,983	-0.78%	大賣/鉅額交易
2021/07/06	16	137.78	3	137.67	137.00	13	13,817	0.09%
2021/07/05	4	139.00	22.3	136.97	138.50	-18.3	13,873	-0.13%
2021/07/02	14.1	137.80	10.1	138.16	138.00	4	13,841	0.03%
2021/07/01	15.3	144.05	14	142.64	140.50	1.3	13,945	0.01%
2021/06/30	22.4	145.63	21	144.24	143.50	1.4	13,975	0.01%
2021/06/29	46.3	150.55	45	150.56	145.00	1.3	14,056	0.01%
2021/06/28	69.2	164.83	35.2	164.52	159.00	34.1	13,813	0.25%
2021/06/25	108.4	168.64	149.4	167.57	166.00	-41.1	13,528	-0.30%	大買/大賣/
2021/06/24	28.1	160.82	67	159.66	165.00	-38.9	13,159	-0.30%
2021/06/23	48.1	150.21	51.2	152.59	150.00	-3.1	12,978	-0.02%
2021/06/22	67.2	149.29	85	149.87	148.50	-17.8	12,702	-0.14%
2021/06/21	6.3	142.20	18.1	143.27	144.50	-11.8	12,571	-0.09%
2021/06/18	5.1	138.20	4.1	139.49	144.00	1	12,727	0.01%
2021/06/17	6	139.75	12	140.13	141.00	-6	12,854	-0.05%
2021/06/16	74	143.53	31	139.10	138.00	43	12,905	0.33%
2021/06/15	9	142.39	28	144.23	145.50	-19	12,858	-0.15%
2021/06/11	10	139.25	8	139.06	139.50	2	12,826	0.02%
2021/06/10	2	133.50	13	136.35	137.00	-11	12,971	-0.08%
2021/06/09	22	138.52	6.1	137.31	137.00	15.9	12,990	0.12%
2021/06/08	8	138.19	24.1	139.58	138.00	-16.1	12,896	-0.12%
2021/06/07	9.2	135.09	14.1	135.16	135.50	-4.9	12,907	-0.04%
2021/06/04	14	137.86	17	137.62	137.00	-3	13,074	-0.02%
2021/06/03	13	140.81	3.1	142.10	139.50	9.9	13,409	0.07%
2021/06/02	42.1	137.74	16.1	140.53	139.00	26	14,040	0.19%
2021/06/01	5.1	133.84	27.4	135.91	137.00	-22.3	14,011	-0.16%
2021/05/31	5	132.80	25.1	132.90	131.00	-20.1	13,996	-0.14%
2021/05/28	30	132.75	5	132.10	131.00	25	13,948	0.18%
2021/05/27	2	132.50	21	132.79	134.00	-19	13,839	-0.14%
2021/05/26	21	129.21	15	130.67	127.50	6	13,746	0.04%
2021/05/25	18.1	126.16	22	126.36	126.50	-3.9	13,674	-0.03%
2021/05/24	44.1	128.93	39	127.27	126.00	5.1	13,695	0.04%
2021/05/21	17.1	126.15	26	125.75	128.00	-8.9	13,729	-0.06%
2021/05/20	49.2	123.12	40	121.68	118.50	9.2	13,614	0.07%
2021/05/19	29	118.16	50	116.72	125.00	-21	13,399	-0.16%
2021/05/18	84	115.20	42	117.85	120.00	42	13,107	0.32%
2021/05/17	20	119.65	63.1	118.33	115.50	-43.1	12,720	-0.34%
2021/05/14	81.2	134.87	40.4	135.80	128.00	40.8	12,533	0.33%
2021/05/13	86.1	149.57	154.2	148.79	142.00	-68	12,167	-0.56%	大賣/
2021/05/12	175.5	146.16	92.5	143.95	142.00	83	11,518	0.72%	大買/
2021/05/11	65.1	137.58	48	139.28	139.50	17.1	10,709	0.16%
2021/05/10	12.4	137.02	8.3	137.43	135.50	4.1	10,482	0.04%
2021/05/07	27	138.30	14	138.04	139.00	13	10,448	0.12%
2021/05/06	21.3	136.04	11.2	133.87	132.00	10.1	10,436	0.10%
2021/05/05	90.1	142.22	62	141.61	134.50	28.1	10,451	0.27%
2021/05/04	30	138.58	34	135.18	143.00	-4	10,505	-0.04%
2021/05/03	22	139.84	15.5	139.16	135.00	6.5	10,325	0.06%
2021/04/29	18.5	130.04	20	129.20	136.50	-1.5	10,121	-0.01%
2021/04/28	26.7	132.86	38	131.66	131.50	-11.3	9,942	-0.11%
2021/04/27	4	147.00	5	144.00	143.00	-1	9,690	-0.01%
2021/04/26	38	144.42	3	144.00	147.00	35	9,616	0.36%
2021/04/23	1	136.50	1	137.00	137.00	0	9,686	0.00%
2021/04/22	5	139.20	0	0.00	134.50	5	9,708	0.05%
2021/04/21	0	0.00	2	145.50	143.00	-2	9,682	-0.02%
2021/04/20	3	135.33	1.5	135.50	136.50	1.5	9,670	0.02%
2021/04/19	7	144.86	8.5	141.12	139.50	-1.5	9,714	-0.02%
2021/04/16	4	144.38	4	141.13	144.00	0	9,725	0.00%
2021/04/15	17	135.79	10	133.85	138.50	7	9,757	0.07%
2021/04/14	10.5	135.52	19	135.32	135.00	-8.5	9,681	-0.09%
2021/04/13	57.7	157.47	7.2	149.51	149.50	50.5	9,648	0.52%
2021/04/12	10.2	166.43	29.2	167.51	166.00	-19	9,667	-0.20%
2021/04/09	19	148.63	21.6	153.54	156.00	-2.6	9,639	-0.03%
2021/04/08	6	141.58	8.1	140.07	142.00	-2.1	9,559	-0.02%
2021/04/07	26	124.17	10.1	125.34	129.50	15.9	9,485	0.17%
2021/04/06	7	118.79	11	120.27	122.00	-4	9,277	-0.04%
2021/04/01	30.4	113.80	14	116.43	111.00	16.4	9,158	0.18%
2021/03/31	18	106.64	32	107.16	110.00	-14	8,948	-0.16%
2021/03/30	66.2	99.19	55.1	99.33	100.00	11.1	8,807	0.13%
2021/03/29	57	98.38	63	98.17	99.00	-6	8,803	-0.07%
2021/03/26	71	91.95	70	94.04	95.70	1	8,680	0.01%
2021/03/25	13	86.17	4	86.45	87.80	9	8,398	0.11%
2021/03/24	37	86.34	30	86.79	85.80	7	8,389	0.08%
2021/03/23	82	84.24	85	85.23	86.30	-3	8,227	-0.04%
2021/03/22	46	79.86	37.2	80.10	81.10	8.9	7,984	0.11%
2021/03/19	37	75.97	38.3	75.72	76.40	-1.3	7,799	-0.02%
2021/03/18	65	75.31	19	75.21	74.60	46	7,805	0.59%
2021/03/17	5.2	75.63	14	76.06	77.40	-8.9	7,571	-0.12%
2021/03/16	62	74.72	99	74.88	75.60	-37	7,578	-0.49%
2021/03/15	59	73.20	38	72.12	72.00	21	7,373	0.28%
2021/03/12	46	72.57	31	72.73	73.00	15	7,315	0.21%
2021/03/11	9	72.81	20	72.73	71.90	-11	7,300	-0.15%
2021/03/10	68	73.28	47	73.56	72.50	21	7,200	0.29%
2021/03/09	15	71.58	36	71.66	73.30	-21	6,937	-0.30%
2021/03/08	110	71.01	100	72.35	68.60	10	6,581	0.15%	大買/
2021/03/05	15.5	66.45	39	67.04	70.00	-23.5	5,864	-0.40%
2021/03/04	3	65.03	10	64.28	63.90	-7	5,614	-0.12%
2021/03/03	8	61.43	14	61.45	61.50	-6	5,561	-0.11%
2021/03/02	6	63.22	3	63.53	62.50	3	5,553	0.05%
2021/02/26	14	63.85	6	64.03	64.30	8	5,567	0.14%
2021/02/25	23	65.07	10	65.47	64.00	13	5,614	0.23%
2021/02/24	19	64.23	7	63.79	63.20	12	5,525	0.22%
2021/02/23	8	64.59	10	64.60	65.50	-2	5,423	-0.04%
2021/02/22	11	62.31	7	60.36	62.60	4	5,248	0.08%
2021/02/19	5	58.94	1	58.70	58.80	4	5,210	0.08%
2021/02/18	4	59.60	4	59.77	59.40	0	5,391	0.00%
2021/02/17	1	58.20	3.2	58.45	58.80	-2.2	5,493	-0.04%
2021/02/05	5	59.16	11	58.47	58.30	-6	5,682	-0.11%
2021/02/03	1	58.10	0	0.00	58.10	1	6,427	0.02%
2021/02/02	3	59.43	1	59.60	59.20	2	6,696	0.03%
2021/02/01	0	57.40	6	59.80	60.40	-6	6,970	-0.09%
2021/01/29	4	58.20	3	59.03	57.40	1	7,087	0.01%
2021/01/28	7	60.04	7	60.74	59.00	0	7,216	0.00%
2021/01/27	5	62.04	2	61.90	62.90	3	7,341	0.04%
2021/01/26	17.1	61.97	27.1	62.36	61.70	-10	7,829	-0.13%
2021/01/25	3	60.90	12	60.58	60.50	-9	8,480	-0.11%
2021/01/22	0	58.60	1	58.70	58.90	-1	9,014	-0.01%
2021/01/21	13	58.82	15	59.10	58.70	-2	9,311	-0.02%
2021/01/20	25	59.76	13	60.08	60.70	12	9,611	0.12%
2021/01/19	1	58.70	1	59.00	58.70	0	10,041	0.00%
2021/01/18	18	59.93	15	60.15	58.30	3	10,328	0.03%
2021/01/15	5	58.64	16	58.84	58.10	-11	10,335	-0.11%
2021/01/14	0	0.00	2	60.35	60.10	-2	10,439	-0.02%
2021/01/13	6	60.67	53	60.40	60.20	-47	10,709	-0.44%
2021/01/12	5	61.74	80.3	61.39	61.00	-75.3	11,041	-0.68%
2021/01/11	3	60.57	18.4	60.83	61.00	-15.4	11,056	-0.14%
2021/01/08	33	60.35	17	59.78	59.50	16	11,111	0.14%
2021/01/07	0	0.00	1	57.40	58.20	-1	11,218	-0.01%
2021/01/06	3	57.83	4	58.45	57.90	-1	11,591	-0.01%
2021/01/05	41.1	58.06	24	58.03	57.60	17.1	11,824	0.14%
2021/01/04	27.1	59.53	4	59.35	59.10	23.1	11,908	0.19%
2020/12/31	4	60.70	9	61.42	61.10	-5	12,011	-0.04%
2020/12/30	0	0.00	4	60.40	60.60	-4	12,152	-0.03%
2020/12/29	5	61.08	11	60.38	60.30	-6	12,282	-0.05%
2020/12/28	21.1	60.63	58	60.81	61.20	-36.9	12,653	-0.29%
2020/12/25	16	60.52	9	60.17	60.10	7	12,791	0.05%
2020/12/24	21	61.75	51	61.25	61.20	-30	12,888	-0.23%
2020/12/23	56	63.13	16	63.27	61.70	40	12,917	0.31%
2020/12/22	67	63.62	32	63.69	65.00	35	12,767	0.27%
2020/12/21	23	63.21	31	62.75	63.30	-8	12,560	-0.06%
2020/12/18	5	60.14	66	59.56	60.60	-61	12,428	-0.49%
2020/12/17	10	56.81	13	57.42	58.00	-3	12,364	-0.02%
2020/12/16	3	57.53	21	57.21	57.60	-18	12,368	-0.15%
2020/12/15	18	56.64	3	56.57	56.40	15	12,404	0.12%
2020/12/14	61	58.07	13	57.72	57.50	48	12,345	0.39%
2020/12/11	7	60.73	1	60.50	60.30	6	12,250	0.05%
2020/12/10	8	62.29	23	61.81	61.40	-15	12,258	-0.12%
2020/12/09	31	61.88	15	61.21	60.80	16	12,234	0.13%
2020/12/08	14	61.03	0	0.00	61.10	14	12,327	0.11%
2020/12/07	28	60.95	0	0.00	60.60	28	12,430	0.23%
2020/12/04	0	0.00	6	60.40	60.70	-6	12,476	-0.05%
2020/12/03	13	60.47	2	60.30	60.10	11	12,662	0.09%
2020/12/02	3	61.07	24	60.62	61.50	-21	12,678	-0.17%
2020/12/01	22	60.95	4	60.60	60.60	18	12,727	0.14%
2020/11/30	9	61.51	12	61.38	61.40	-3	12,767	-0.02%
2020/11/27	3	59.80	9	60.13	60.30	-6	12,883	-0.05%
2020/11/26	7	60.06	9	60.29	60.00	-2	12,936	-0.02%
2020/11/25	35	60.95	32	60.87	61.00	3	13,004	0.02%
2020/11/24	58	61.42	29	62.10	61.00	29	13,153	0.22%
2020/11/23	6	61.70	10	61.43	61.70	-4	13,143	-0.03%
2020/11/20	11	60.61	4	60.50	60.70	7	13,299	0.05%
2020/11/19	6	60.87	1	60.70	60.40	5	13,389	0.04%
2020/11/18	16	60.89	2	61.05	60.60	14	13,578	0.10%
2020/11/17	18	60.81	9	61.22	61.70	9	13,584	0.07%
2020/11/16	4	61.30	11	61.38	61.30	-7	13,453	-0.05%
2020/11/13	10.2	62.45	7	62.21	62.50	3.2	13,320	0.02%
2020/11/12	13	62.95	7	62.87	61.70	6	13,110	0.05%
2020/11/11	17	62.26	61	62.97	62.40	-44	12,841	-0.34%
2020/11/10	35	67.01	2.1	66.55	66.50	33	12,340	0.27%
2020/11/09	31	75.22	27	74.76	73.80	4	12,052	0.03%
2020/11/06	10	72.12	10	71.06	72.20	0	11,754	0.00%
2020/11/05	29	72.22	20	72.40	72.00	9	11,574	0.08%
2020/11/04	21	70.50	20	71.04	71.60	1	11,411	0.01%
2020/11/03	17	70.60	35.7	70.05	72.30	-18.7	11,144	-0.17%
2020/11/02	79	73.10	91	71.66	69.50	-12	10,574	-0.11%
2020/10/30	43	75.88	48	76.57	77.20	-5	9,709	-0.05%
2020/10/29	20	73.35	16	73.22	73.50	4	9,101	0.04%
2020/10/28	25	71.80	25	72.35	73.50	0	8,789	0.00%
2020/10/27	30	69.54	37	69.79	69.50	-7	8,414	-0.08%
2020/10/26	20	65.26	19	65.86	66.70	1	7,902	0.01%
2020/10/23	8	62.94	17	62.96	63.10	-9	7,623	-0.12%
2020/10/22	25	62.12	6	62.08	61.10	19	7,535	0.25%
2020/10/21	36	62.90	17	62.86	63.30	19	7,419	0.26%
2020/10/20	39	61.11	20	61.68	62.20	19	7,146	0.27%
2020/10/19	25	59.23	18	59.60	59.20	7	6,782	0.10%
2020/10/16	20	58.61	18	58.56	57.90	2	6,692	0.03%
2020/10/15	19	59.36	21	58.00	58.50	-2	6,630	-0.03%
2020/10/14	15	57.55	25	59.20	59.00	-10	6,491	-0.15%
2020/10/13	7	54.71	10	54.85	55.40	-3	6,139	-0.05%
2020/10/12	22	53.33	43	53.22	53.30	-21	5,882	-0.36%
2020/10/08	49	53.77	60	53.67	53.80	-11	5,745	-0.19%
2020/10/07	26	52.12	14	52.37	53.60	12	5,585	0.21%
2020/10/06	114	50.82	87	50.80	51.00	27	5,486	0.49%	大買/
2020/10/05	66	51.81	86	51.90	51.30	-20	5,411	-0.37%
2020/09/30	27	49.78	27	49.84	49.90	0	5,080	0.00%
2020/09/29	7	50.51	33	50.27	50.90	-26	4,924	-0.53%
2020/09/28	5	48.70	4	49.21	49.60	1	4,829	0.02%
2020/09/25	5	47.94	20	46.99	47.10	-15	4,787	-0.31%
2020/09/24	21	48.27	18	47.73	47.65	3	4,763	0.06%
2020/09/23	31	48.67	37	48.86	48.65	-6	4,740	-0.13%
2020/09/22	2	48.30	0	0.00	48.90	2	4,711	0.04%
2020/09/21	5	49.24	3	49.08	48.65	2	4,698	0.04%
2020/09/18	10	49.66	16	49.62	49.10	-6	4,668	-0.13%
2020/09/17	9	48.72	8	48.49	48.30	1	4,584	0.02%
2020/09/16	20	48.83	8	48.09	48.20	12	4,631	0.26%
2020/09/15	4	49.18	6	49.49	49.70	-2	4,648	-0.04%
2020/09/14	5	49.66	18	48.76	48.20	-13	4,821	-0.27%
2020/09/11	32	48.98	25	48.37	47.75	7	5,079	0.14%
2020/09/10	72	51.00	53	51.76	51.10	19	5,291	0.36%
2020/09/09	13	51.41	4.2	51.58	51.50	8.8	5,278	0.17%
2020/09/08	31	50.26	47	50.25	51.10	-16	5,203	-0.31%
2020/09/07	40	48.47	30	48.13	48.00	10	4,996	0.20%
2020/09/04	15	48.47	41	48.48	48.70	-26	4,965	-0.52%
2020/09/03	29	48.18	45	48.05	47.80	-16	4,867	-0.33%
2020/09/02	55	47.66	41	48.07	47.00	14	4,807	0.29%
2020/09/01	26	46.55	25	47.17	48.60	1	4,630	0.02%
2020/08/31	14	46.96	14	46.84	46.95	0	4,517	0.00%
2020/08/28	55	46.51	78	46.37	45.80	-23	4,433	-0.52%
2020/08/27	70	45.06	14	44.84	45.10	56	4,255	1.32%
2020/08/26	34	44.30	26	44.69	45.25	8	4,169	0.19%
2020/08/25	45	41.64	51	42.31	42.90	-6	3,992	-0.15%
2020/08/24	58.1	41.67	65	42.30	42.05	-7	3,915	-0.18%
2020/08/21	3	39.80	36	39.71	40.05	-33	3,685	-0.90%
2020/08/20	4	37.48	7	37.97	37.40	-3	3,586	-0.08%
2020/08/19	6	38.32	10	37.93	37.90	-4	3,579	-0.11%
2020/08/18	1	37.90	8	37.89	37.95	-7	3,620	-0.19%
2020/08/17	23	38.82	17	38.49	38.20	6	3,637	0.16%
2020/08/14	1	38.15	7	38.12	38.15	-6	3,636	-0.17%
2020/08/13	1	37.35	6	37.98	37.90	-5	3,666	-0.14%
2020/08/12	2	36.80	6	37.63	37.50	-4	3,714	-0.11%
2020/08/11	10	37.73	23	37.11	36.95	-13	3,762	-0.35%
2020/08/10	7	38.06	8	38.51	38.25	-1	3,803	-0.03%
2020/08/07	22	37.50	3	37.45	37.35	19	3,905	0.49%
2020/08/06	17	38.24	20	37.92	37.85	-3	4,182	-0.07%
2020/08/05	12	37.54	6	37.54	37.55	6	4,210	0.14%
2020/08/04	10	36.32	16	37.23	37.10	-6	4,341	-0.14%
2020/08/03	17	35.94	2	35.73	35.70	15	4,649	0.32%
2020/07/31	2	34.95	0	0.00	35.60	2	4,858	0.04%
2020/07/30	1	34.70	2	34.90	34.90	-1	5,058	-0.02%
2020/07/29	9	34.64	10	34.46	34.25	-1	5,101	-0.02%
2020/07/28	3	33.85	8	34.30	34.00	-5	5,078	-0.10%
2020/07/27	1	35.70	27	34.69	34.25	-26	5,077	-0.51%
2020/07/24	3	36.27	13	36.03	35.95	-10	5,057	-0.20%
2020/07/23	10	36.70	1	36.80	36.70	9	5,042	0.18%
2020/07/22	14	36.41	6	36.58	36.50	8	5,044	0.16%
2020/07/21	24	36.64	5	35.94	36.00	19	5,023	0.38%
2020/07/20	6	36.31	8	37.03	37.20	-2	4,976	-0.04%
2020/07/17	1	35.00	2	35.40	35.20	-1	4,932	-0.02%
2020/07/16	0	0.00	2	36.90	36.60	-2	4,909	-0.04%
2020/07/15	7	36.89	0	0.00	36.40	7	4,911	0.14%
2020/07/14	3	37.25	1	37.65	37.50	2	4,895	0.04%
2020/07/13	5	36.90	18	37.01	36.85	-13	4,868	-0.27%
2020/07/10	8	38.61	4	38.50	38.50	4	4,790	0.08%
2020/07/09	2	39.65	8	39.61	39.20	-6	4,725	-0.13%
2020/07/08	3	39.22	0	0.00	39.25	3	4,666	0.06%
2020/07/07	5	39.10	5	39.35	38.70	0	4,632	0.00%
2020/07/06	1	40.50	4	39.95	40.00	-3	4,590	-0.07%
2020/07/03	17	40.19	2	40.00	39.75	15	4,601	0.33%
2020/07/02	6	39.87	2	39.73	40.15	4	4,569	0.09%
2020/07/01	3	39.32	4	39.66	39.80	-1	4,555	-0.02%
2020/06/30	3	38.42	5	38.71	38.90	-2	4,514	-0.04%
2020/06/29	4	39.84	1	39.50	39.25	3	4,485	0.07%
2020/06/24	12	39.39	3	39.55	39.55	9	4,480	0.20%
2020/06/23	41	40.64	4	39.83	39.90	37	4,461	0.83%
2020/06/22	63	41.33	8	40.90	40.90	55	4,380	1.26%
2020/06/19	30	41.58	37	41.97	41.45	-7	4,310	-0.16%
2020/06/18	40	42.46	34	42.56	43.15	6	4,073	0.15%
2020/06/17	34	39.38	22	39.65	39.25	12	3,697	0.32%
2020/06/16	14	37.51	21	37.46	37.30	-7	3,333	-0.21%
2020/06/15	1	36.90	2	37.10	36.65	-1	3,220	-0.03%
2020/06/12	2	35.00	3	35.00	35.30	-1	3,158	-0.03%
2020/06/11	12	36.11	13	35.63	35.65	-1	3,141	-0.03%
2020/06/10	11	35.48	6	35.37	35.35	5	3,109	0.16%
2020/06/09	1	36.50	16	36.38	36.00	-15	3,117	-0.48%
2020/06/08	0	0.00	1	36.65	36.65	-1	3,109	-0.03%
2020/06/05	1	37.30	1	37.10	36.90	0	3,095	0.00%
2020/06/04	10	37.00	5	37.23	36.70	5	3,127	0.16%
2020/06/03	3	36.70	1	37.30	36.50	2	3,107	0.06%
2020/06/02	1	36.20	3	36.43	36.10	-2	3,052	-0.07%
2020/06/01	5	36.92	2	36.45	36.45	3	3,022	0.10%
2020/05/29	3	36.00	3	35.87	37.40	0	2,963	0.00%
2020/05/28	3	35.65	0	0.00	35.55	3	2,910	0.10%
2020/05/27	1	35.00	0	0.00	35.45	1	2,891	0.03%
2020/05/26	3	35.83	21	35.87	35.35	-18	2,866	-0.63%
2020/05/25	21	36.27	17	35.31	36.35	4	2,789	0.14%
2020/05/22	7	35.30	4	35.05	35.00	3	2,742	0.11%
2020/05/21	2	35.93	1	35.85	35.40	1	2,716	0.04%
2020/05/20	5	35.70	3	35.32	35.15	2	2,679	0.07%
2020/05/19	8	36.21	7	36.01	35.70	1	2,647	0.04%
2020/05/18	1	36.95	5	36.97	36.80	-4	2,587	-0.15%
2020/05/15	5	36.37	27.1	36.95	36.50	-22.1	2,529	-0.87%
2020/05/14	41	37.40	87	37.58	36.30	-46	2,462	-1.87%
2020/05/13	38	39.57	40	39.71	38.90	-2	2,327	-0.09%
2020/05/12	13	37.77	22	37.41	37.50	-9	2,036	-0.44%
2020/05/11	27	37.04	41	37.16	37.75	-14	1,962	-0.71%
2020/05/08	133	39.97	31.1	40.01	38.15	101.9	1,807	5.64%	大買/鉅額交易
2020/05/07	12	35.30	12.4	35.95	36.90	-0.4	1,467	-0.03%
2020/05/06	42	34.96	16	35.16	33.55	26	1,249	2.08%
2020/05/05	3	30.65	0	0.00	32.10	3	1,048	0.29%
2020/04/29	0.1	29.60	2	29.55	29.60	-2	1,018	-0.19%
2020/04/28	2.1	29.20	1	29.20	29.25	1.1	1,029	0.11%
2020/04/21	2.1	28.58	0	0.00	28.20	2.1	1,088	0.19%
2020/04/20	0	0.00	1	29.20	29.20	-1	1,068	-0.09%
2020/04/17	0	0.00	1	28.70	28.60	-1	1,058	-0.09%
2020/04/14	1	28.80	1	28.85	28.85	0	1,042	0.00%
2020/04/13	0	0.00	1	28.60	28.80	-1	1,035	-0.10%
2020/04/10	2	28.08	0	0.00	28.25	2	1,029	0.19%
2020/04/09	1	28.45	5	28.37	28.25	-4	1,023	-0.39%
2020/04/08	3	28.97	0	0.00	29.00	3	1,005	0.30%
2020/04/01	4	26.86	0	0.00	26.95	4	931	0.43%
2020/03/30	5	26.68	0	0.00	26.90	5	913	0.55%
2020/03/26	3	25.40	0	0.00	25.20	3	871	0.34%
2020/03/19	2	22.53	2	22.93	23.00	0	856	0.00%
2020/03/16	1	24.95	0	0.00	24.90	1	813	0.12%
2020/03/13	2	24.50	0	0.00	24.85	2	799	0.25%
2020/03/11	0	0.00	1	28.95	28.70	-1	725	-0.14%
2020/03/10	3	29.65	100	28.80	29.50	-97	720	-13.47%
2020/03/09	1	29.45	0	0.00	29.50	1	664	0.15%
2020/03/06	5	30.15	0	0.00	30.15	5	636	0.79%
2020/03/05	45	30.21	0	0.00	30.20	45	633	7.11%
2020/03/04	60	30.10	2	30.15	30.10	58	632	9.17%
2020/03/03	0.1	30.20	0	0.00	30.25	0.1	631	0.01%
2020/03/02	0	0.00	1	30.30	30.25	-1	628	-0.16%
2020/02/25	1	30.30	0	0.00	30.40	1	605	0.17%
2020/02/19	0	0.00	1	30.20	30.30	-1	576	-0.17%
2020/02/17	0.1	29.75	0	0.00	29.75	0.1	589	0.02%
2020/02/13	0	29.70	0	0.00	29.70	0	600	0.00%
2020/02/12	0	29.80	0	0.00	29.80	0	603	0.00%
2020/02/11	0	29.55	0	0.00	29.50	0	608	0.00%
2020/02/10	2	29.50	0	0.00	29.50	2	617	0.32%
2020/02/05	2	29.85	0	0.00	29.70	2	608	0.33%
2020/02/03	0	0.00	1	29.85	29.50	-1	593	-0.17%
2020/01/31	0	0.00	1	30.35	30.30	-1	554	-0.18%
2020/01/30	4	31.34	7	31.61	31.45	-3	530	-0.57%
2020/01/20	11	30.05	0	0.00	30.05	11	447	2.46%
2020/01/13	0	0.00	1	29.80	30.00	-1	449	-0.22%
2020/01/03	0	0.00	1	30.25	30.20	-1	500	-0.20%
2020/01/02	0.1	30.20	0	0.00	30.20	0.1	501	0.01%
2019/12/30	3	30.23	1	30.25	30.20	2	498	0.40%
2019/12/27	2	30.00	0	0.00	29.90	2	491	0.41%
2019/12/24	2	29.55	0	0.00	29.55	2	483	0.41%
2019/12/06	0.3	29.35	0	0.00	29.25	0.3	504	0.06%
2019/12/02	1	29.65	0	0.00	29.60	1	500	0.20%
2019/11/27	1	30.10	0	0.00	30.05	1	496	0.20%
2019/11/26	1	29.95	0	0.00	29.95	1	506	0.20%
2019/11/20	1.6	30.07	0	0.00	30.20	1.6	505	0.31%
2019/11/18	2	29.50	0	0.00	29.65	2	506	0.39%
2019/11/14	1	29.60	0	0.00	29.60	1	491	0.20%
2019/11/13	1	30.00	0	0.00	29.95	1	484	0.21%
2019/11/12	1	30.00	0	0.00	30.20	1	476	0.21%
2019/11/11	0	0.00	0.1	30.60	30.50	-0.1	466	-0.01%
2019/11/08	3	30.90	0	0.00	30.90	3	461	0.65%
2019/11/07	1	31.10	0	0.00	31.25	1	465	0.22%
2019/10/29	0.1	31.55	0	0.00	31.55	0.1	485	0.01%
2019/10/23	0	0.00	1	32.15	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	3	32.75	32.40	-3	495	-0.61%
2019/10/17	0.1	31.85	2	31.65	31.90	-1.9	461	-0.41%
2019/10/08	2	31.20	5	31.32	31.35	-3	462	-0.65%
2019/09/25	3	31.70	0	0.00	31.75	3	519	0.58%
2019/09/23	0	0.00	1	32.35	32.30	-1	520	-0.19%
2019/09/18	4	32.13	3.1	32.36	32.10	0.9	531	0.17%
2019/09/17	0.1	31.90	0	0.00	31.90	0.1	531	0.02%
2019/09/16	0	0.00	2	31.75	31.60	-2	547	-0.37%
2019/09/09	0	0.00	1	32.70	32.50	-1	582	-0.17%
2019/08/30	0	0.00	1	32.65	32.60	-1	652	-0.15%
2019/08/29	2	32.30	0.1	32.55	32.80	1.9	676	0.29%
2019/08/16	0	0.00	0	31.50	31.55	0	749	-0.01%
2019/08/07	0	0.00	11	33.50	33.35	-11	817	-1.34%
2019/08/02	3	33.83	0	0.00	33.70	3	849	0.35%
2019/08/01	1	34.55	0	0.00	34.55	1	845	0.12%
2019/07/16	0	0.00	3	36.00	35.85	-3	933	-0.32%
2019/07/12	1	35.40	0	0.00	35.40	1	933	0.11%
2019/07/11	1	36.15	0	0.00	36.15	1	931	0.11%
2019/07/09	1	35.15	1	35.70	35.90	0	954	0.00%
2019/07/08	3	34.90	0	0.00	35.15	3	943	0.32%
2019/07/02	0	0.00	0.2	36.15	36.35	-0.2	1,008	-0.02%
2019/06/27	1	36.05	2	36.15	36.10	-1	1,013	-0.10%
2019/06/24	2	36.75	0	0.00	36.75	2	1,029	0.19%
2019/06/21	0	0.00	2	36.70	36.75	-2	1,029	-0.19%
2019/06/18	1	34.00	0	0.00	34.50	1	1,014	0.10%
2019/06/17	1	34.95	0	0.00	34.75	1	1,027	0.10%
2019/06/05	0	0.00	1	36.80	36.95	-1	1,433	-0.07%
2019/06/04	2	36.35	0	0.00	36.20	2	1,430	0.14%
2019/06/03	0	0.00	1	36.15	36.30	-1	1,424	-0.07%
2019/05/31	0	0.00	5	35.60	35.35	-5	1,422	-0.35%
2019/05/29	2	35.40	0	0.00	35.40	2	1,465	0.14%
2019/05/28	3	35.95	4	35.55	36.10	-1	1,461	-0.07%
2019/05/27	0	0.00	5	35.60	35.60	-5	1,470	-0.34%
2019/05/22	0	0.00	1	35.00	35.35	-1	1,492	-0.07%
2019/05/20	1	34.95	1	34.85	33.85	0	1,529	0.00%
2019/05/17	1	35.45	0	0.00	34.70	1	1,552	0.06%
2019/05/15	5	35.20	0	0.00	34.75	5	1,553	0.32%
2019/05/14	0	0.00	2.1	33.40	34.45	-2.1	1,523	-0.14%
2019/05/13	0	0.00	1	33.55	33.80	-1	1,513	-0.07%
2019/05/10	2	33.58	0	0.00	33.70	2	1,515	0.13%
2019/05/08	2	33.30	0	0.00	33.50	2	1,485	0.13%
2019/05/06	0	0.00	1	32.80	33.00	-1	1,487	-0.07%
2019/05/03	1	33.75	0	0.00	33.80	1	1,470	0.07%
2019/05/02	1	33.40	0	0.00	34.00	1	1,459	0.07%
2019/04/29	2	32.28	0	0.00	32.10	2	1,404	0.14%
2019/04/12	0	0.00	1	32.20	31.90	-1	1,396	-0.07%
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%
2019/03/21	2	34.73	0	0.00	34.60	2	1,225	0.16%
2019/03/20	0	0.00	0.2	34.40	34.50	-0.2	1,217	-0.02%
2019/03/19	0	0.00	1	33.90	33.95	-1	1,189	-0.08%
2019/03/18	0	0.00	1	36.50	36.50	-1	1,086	-0.09%
2019/03/12	0	0.00	1	35.10	35.20	-1	797	-0.13%
2019/03/11	0	0.00	1	34.50	34.50	-1	775	-0.13%
2019/03/08	0	0.00	2	34.10	34.20	-2	735	-0.27%
2019/03/07	0	0.00	2.3	33.97	33.90	-2.3	718	-0.32%
2019/03/05	0	0.00	1	33.20	33.15	-1	687	-0.15%
2019/02/25	0	0.00	2	32.40	32.25	-2	629	-0.32%
2019/02/20	0	0.00	2	31.90	32.10	-2	587	-0.34%
2019/02/19	0	0.00	0.6	31.35	31.50	-0.6	563	-0.10%
2019/02/15	0	0.00	2	30.50	30.35	-2	501	-0.40%
2019/01/15	0	0.00	0.1	29.10	29.00	-0.1	529	-0.02%
2018/12/22	0.1	28.30	0	0.00	28.25	0.1	658	0.01%
2018/12/07	0	0.00	0.1	28.50	28.40	-0.1	744	-0.01%
2018/11/29	1.1	28.59	0	0.00	28.95	1.1	806	0.14%
2018/11/21	0	0.00	1	28.65	28.70	-1	877	-0.11%
2018/11/13	1	29.00	1	29.30	29.25	0	965	0.00%
2018/10/25	0.1	28.85	0	0.00	29.00	0.1	1,215	0.00%
2018/10/24	1	28.45	0	0.00	28.60	1	1,201	0.08%
2018/10/16	2	29.30	0	0.00	29.35	2	1,309	0.15%
2018/10/15	0	0.00	0.3	29.20	29.20	-0.3	1,319	-0.02%
2018/10/05	18	29.15	0	0.00	29.05	18	1,318	1.37%
2018/10/04	15	29.30	0	0.00	29.50	15	1,308	1.15%
2018/10/02	0	0.00	0.8	29.80	29.80	-0.8	1,312	-0.06%
2018/10/01	0	0.00	20	30.00	30.05	-20	1,324	-1.51%
2018/09/28	0	0.00	1	29.20	29.35	-1	1,336	-0.07%
2018/09/27	0	0.00	15.1	30.02	29.70	-15.1	1,318	-1.14%
2018/09/26	0	0.00	1	30.45	30.45	-1	1,298	-0.08%
2018/09/25	3	31.35	0	0.00	31.00	3	1,295	0.23%
2018/09/06	0	0.00	2	30.55	30.40	-2	1,306	-0.15%
2018/09/04	2	31.35	0	0.00	31.75	2	1,346	0.15%
2018/09/03	0	0.00	4	31.53	31.55	-4	1,358	-0.29%
2018/08/28	0	0.00	5	31.40	31.40	-5	1,385	-0.36%
2018/08/27	4	32.40	1	32.80	32.35	3	1,352	0.22%
2018/08/24	4	32.70	0	0.00	33.00	4	1,340	0.30%
2018/08/23	4	32.75	7	32.63	33.00	-3	1,337	-0.22%
2018/08/21	4	31.90	2	31.90	31.95	2	1,303	0.15%
2018/08/20	1	31.85	1.8	32.07	32.20	-0.8	1,306	-0.06%
2018/08/17	1	31.80	0	0.00	31.85	1	1,321	0.08%
2018/08/15	4	32.29	0	0.00	32.20	4	1,339	0.30%
2018/08/14	0	0.00	9	31.75	31.85	-9	1,311	-0.69%
2018/08/13	1.3	30.72	1	30.05	30.85	0.3	1,273	0.03%
2018/08/10	1	30.80	2	30.90	30.65	-1	1,249	-0.08%
2018/08/09	1	31.35	0	0.00	31.10	1	1,238	0.08%
2018/08/08	9	31.18	0	0.00	31.45	9	1,219	0.74%
2018/08/07	0	0.00	15	29.50	29.85	-15	1,160	-1.29%
2018/08/03	1	29.05	0	0.00	29.10	1	1,140	0.09%
2018/08/02	1	28.50	0	0.00	28.60	1	1,131	0.09%
2018/07/26	1	29.70	0	0.00	29.75	1	1,089	0.09%
2018/07/23	0	0.00	8	30.00	29.95	-8	1,000	-0.80%
2018/07/18	0	0.00	34	30.15	30.15	-34	956	-3.55%
2018/07/16	1	29.90	0	0.00	29.90	1	930	0.11%
2018/07/13	0	0.00	5	29.10	29.05	-5	895	-0.56%
2018/06/21	0	0.00	2.1	28.85	28.90	-2.1	888	-0.24%
2018/06/19	0	0.00	1	28.65	28.50	-1	870	-0.11%
2018/06/14	1	29.35	1	28.95	29.10	0	845	0.00%
2018/06/06	1	27.60	0	0.00	27.60	1	747	0.13%
2018/06/05	0	0.00	2	27.10	27.20	-2	730	-0.27%
2018/06/04	0	0.00	3	27.00	26.95	-3	708	-0.42%
2018/05/28	0	0.00	1	26.95	27.00	-1	666	-0.15%
2018/05/25	1	26.90	1	27.00	26.90	0	656	0.00%
2018/05/24	3	26.52	28.6	26.62	26.70	-25.6	629	-4.07%
2018/05/23	1	26.10	0	0.00	26.10	1	594	0.17%
2018/05/07	0	0.00	25	25.16	25.20	-25	555	-4.50%
2018/05/02	0	0.00	1	25.55	25.60	-1	541	-0.18%
2018/04/23	5	25.10	0	0.00	25.25	5	547	0.91%
2018/04/20	20	25.03	0	0.00	25.10	20	546	3.66%
2018/04/19	0	0.00	6	24.85	24.85	-6	542	-1.11%
2018/03/01	0	0.00	1	22.75	22.80	-1	501	-0.20%
2018/02/06	1	22.50	0	0.00	22.05	1	665	0.15%
2018/02/01	0	0.00	1	23.15	23.15	-1	655	-0.15%
2018/01/29	0	0.00	1	23.40	23.35	-1	665	-0.15%
2018/01/25	0	0.00	1	23.30	23.30	-1	669	-0.15%
2018/01/22	1	23.45	0	0.00	23.50	1	666	0.15%
2018/01/18	2	23.60	1	23.85	23.50	1	666	0.15%