南帝 (2108)-第一金-台南券商分點個股進出

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
33.40
漲跌
▼0.30
漲幅
-0.89%
成交量
240張
產業
上市橡膠類股▲0.13%
648人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/04/25	0.1	33.55	0	0.00	33.40	0.1	325	0.02%
2024/04/24	0	0.00	1	33.70	33.70	-1	324	-0.31%
2024/04/23	1	33.65	0	0.00	33.75	1	326	0.31%
2024/04/19	0	32.75	0	0.00	32.50	0	327	0.01%
2024/04/17	0	32.60	0	0.00	32.60	0	321	0.00%
2024/04/16	0	32.90	0	0.00	32.65	0	322	0.00%
2024/04/15	2.1	33.56	0	0.00	33.20	2.1	321	0.66%
2024/04/12	0.1	33.73	0	0.00	33.60	0.1	324	0.02%
2024/04/10	0.1	33.77	0	0.00	33.75	0.1	324	0.02%
2024/04/09	0	0.00	1	33.30	33.50	-1	319	-0.31%
2024/04/02	0	0.00	1	33.35	33.25	-1	317	-0.31%
2024/04/01	0.1	33.34	0	0.00	33.20	0.1	319	0.03%
2024/03/29	2.1	33.11	0	0.00	33.10	2.1	319	0.65%
2024/03/28	1.1	33.27	4	33.35	33.25	-2.9	318	-0.91%
2024/03/27	1	33.85	0	0.00	34.20	1	313	0.32%
2024/03/26	2	33.88	0	0.00	33.90	2	316	0.63%
2024/03/25	1	33.95	0	0.00	33.95	1	313	0.32%
2024/03/21	0	33.65	0	0.00	34.00	0	312	0.00%
2024/03/20	1	33.30	0	0.00	33.45	1	315	0.32%
2024/03/19	1	33.50	0	0.00	33.45	1	317	0.32%
2024/03/18	0	33.44	0	0.00	33.60	0	317	0.01%
2024/03/15	0	33.85	0	0.00	33.50	0	325	0.00%
2024/03/14	0.1	34.14	0	0.00	33.90	0.1	321	0.02%
2024/03/13	0	34.25	0	0.00	34.15	0	323	0.01%
2024/03/08	1.2	34.17	0	0.00	34.05	1.2	339	0.34%
2024/03/07	2.1	34.85	0	0.00	34.80	2.1	351	0.59%
2024/03/06	0.1	35.25	0	0.00	35.30	0.1	349	0.02%
2024/03/05	0.1	35.25	0	0.00	35.10	0.1	353	0.01%
2024/03/04	0.2	35.31	0	0.00	35.10	0.2	358	0.04%
2024/03/01	0.1	35.32	0	0.00	35.20	0.1	368	0.03%
2024/02/29	0.1	35.43	0	0.00	35.35	0.1	407	0.02%
2024/02/27	0	35.75	0	0.00	35.55	0	400	0.01%
2024/02/26	0.1	35.78	0	0.00	35.65	0.1	400	0.03%
2024/01/26	0	0.00	0.2	36.05	36.20	-0.2	410	-0.04%
2024/01/17	0	35.70	0	0.00	35.55	0	428	0.01%
2024/01/16	1.1	35.97	0	0.00	35.90	1.1	423	0.25%
2024/01/12	1	36.60	0	0.00	36.55	1	422	0.24%
2024/01/10	1.1	36.61	0	0.00	36.60	1.1	458	0.23%
2024/01/09	2	37.00	3	37.45	37.00	-1	464	-0.22%
2024/01/08	3	38.00	2	38.30	37.90	1	474	0.21%
2023/12/29	0	0.00	2	37.85	37.60	-2	512	-0.39%
2023/12/25	0	0.00	10	37.20	37.25	-10	512	-1.95%
2023/12/20	0	0.00	2	37.75	37.85	-2	501	-0.40%
2023/12/14	2	37.10	0	0.00	37.00	2	491	0.41%
2023/12/13	10	37.50	0	0.00	36.90	10	488	2.05%
2023/12/12	7	36.98	0	0.00	37.25	7	489	1.43%
2023/12/08	1	37.30	0	0.00	37.60	1	476	0.21%
2023/12/07	2	37.85	0	0.00	37.70	2	471	0.42%
2023/12/04	0	0.00	66	39.08	39.00	-66	447	-14.74%
2023/12/01	10	38.15	8	38.30	38.30	2	423	0.46%
2023/11/30	0	0.00	5	38.00	38.20	-5	416	-1.20%
2023/11/29	0	0.00	1.1	37.98	38.00	-1.1	413	-0.25%
2023/11/28	2	38.05	0	0.00	37.75	2	411	0.49%
2023/11/27	1	37.30	16.2	37.85	38.00	-15.2	398	-3.81%
2023/11/24	1	36.45	0	0.00	36.40	1	357	0.28%
2023/11/22	0	0.00	0	36.45	36.30	0	354	-0.01%
2023/11/16	5	35.61	5	35.35	35.30	0	345	0.00%
2023/11/15	0	0.00	1	34.95	35.60	-1	342	-0.29%
2023/11/13	1	34.40	0	0.00	34.50	1	336	0.30%
2023/11/10	1	34.40	0	0.00	34.40	1	338	0.30%
2023/11/06	0	0.00	0.1	34.80	34.75	-0.1	347	-0.02%
2023/11/02	2	34.65	0	0.00	34.60	2	345	0.58%
2023/11/01	2	34.25	0	0.00	34.25	2	346	0.58%
2023/10/31	3.2	34.60	0	0.00	34.40	3.2	348	0.91%
2023/10/30	0	35.25	0	0.00	35.00	0	350	0.00%
2023/10/27	0	35.45	0	0.00	35.20	0	346	0.00%
2023/10/20	0	35.31	0	0.00	35.55	0	355	0.01%
2023/10/19	7	35.41	0	0.00	35.40	7	353	1.98%
2023/10/18	27	36.93	1	37.30	35.85	26	345	7.53%
2023/10/17	0	0.00	0	38.35	37.85	0	326	-0.01%
2023/10/16	1	38.80	0.1	38.55	38.70	1	323	0.29%
2023/10/13	0	0.00	0	37.86	37.85	0	313	-0.01%
2023/10/12	0	0.00	4	38.08	38.15	-4	313	-1.27%
2023/10/11	9	38.06	6	37.54	38.20	3	304	0.98%
2023/10/04	0	35.90	0	0.00	36.00	0	282	0.00%
2023/10/02	0	36.15	0	0.00	36.50	0	294	0.00%
2023/09/26	1	36.20	0	0.00	36.15	1	308	0.32%
2023/09/21	0.1	36.55	0	0.00	36.80	0.1	310	0.02%
2023/09/15	1	36.60	0	0.00	36.85	1	325	0.31%
2023/08/24	0	0.00	0.3	35.73	35.75	-0.3	504	-0.06%
2023/08/23	0	0.00	0.4	35.60	35.70	-0.4	511	-0.08%
2023/08/22	0	0.00	0.4	35.60	35.60	-0.4	534	-0.07%
2023/08/10	0	36.05	0.3	35.95	35.95	-0.3	558	-0.05%
2023/08/02	0	0.00	1	37.30	36.35	-1	563	-0.18%
2023/07/28	0.1	36.70	0	0.00	36.80	0.1	551	0.01%
2023/07/26	0	0.00	0	36.30	36.10	0	554	0.00%
2023/07/21	0	0.00	2	36.23	36.60	-2	559	-0.36%
2023/07/20	0.1	35.62	0	0.00	35.95	0.1	570	0.01%
2023/07/19	1	35.60	0	0.00	35.35	1	576	0.17%
2023/07/18	0	35.95	0	0.00	35.65	0	576	0.00%
2023/07/17	0	0.00	0	36.30	36.30	0	574	0.00%
2023/07/13	7	35.70	0	0.00	35.70	7	580	1.21%
2023/07/12	0	36.50	2	36.15	36.00	-2	577	-0.35%
2023/07/11	1	36.45	0	0.00	36.50	1	581	0.17%
2023/07/10	0	36.55	0	0.00	36.35	0	600	0.00%
2023/07/07	11	36.58	0	0.00	36.55	11	604	1.82%
2023/07/06	2	37.05	0	0.00	37.15	2	608	0.33%
2023/07/05	1.1	37.31	0	0.00	37.45	1.1	617	0.18%
2023/07/04	0.1	37.48	0	0.00	37.45	0.1	620	0.02%
2023/06/26	3	37.85	0	0.00	37.90	3	719	0.42%
2023/06/20	0	0.00	0	38.65	38.70	0	737	0.00%
2023/06/15	0	37.20	2	36.95	37.40	-2	748	-0.26%
2023/06/14	1	37.20	0	0.00	37.20	1	762	0.13%
2023/06/13	3	37.70	0	0.00	37.55	3	795	0.38%
2023/06/09	0	0.00	1	38.20	38.25	-1	945	-0.11%
2023/06/07	0	38.70	0	0.00	38.00	0	988	0.00%
2023/06/06	0	0.00	2	39.00	38.70	-2	998	-0.20%
2023/06/05	0.1	38.70	3	38.60	38.55	-2.9	1,025	-0.28%
2023/05/31	3	37.70	0	0.00	37.60	3	1,042	0.29%
2023/05/29	1	38.15	11	38.15	38.05	-10	1,048	-0.95%
2023/05/26	2.1	38.16	0	0.00	38.15	2.1	1,058	0.19%
2023/05/25	0	39.20	0	0.00	39.25	0	1,051	0.00%
2023/05/24	0	0.00	0	39.25	39.45	0	1,066	0.00%
2023/05/23	0	0.00	2	39.00	39.05	-2	1,072	-0.19%
2023/05/16	0	38.80	2	39.03	39.05	-2	1,091	-0.18%
2023/05/12	1	38.90	0	0.00	38.55	1	1,108	0.09%
2023/05/11	1	38.90	0	0.00	38.60	1	1,133	0.09%
2023/05/09	1	39.45	0	0.00	39.30	1	1,174	0.09%
2023/04/28	0	0.00	0	39.25	39.45	0	1,272	0.00%
2023/04/25	0.2	38.68	0	0.00	37.85	0.2	1,280	0.02%
2023/04/24	1.1	38.83	0	0.00	38.85	1.1	1,268	0.09%
2023/04/21	1	39.30	0	0.00	39.15	1	1,263	0.08%
2023/04/19	0	0.00	3	39.25	39.40	-3	1,270	-0.24%
2023/04/18	1	39.25	0	0.00	39.30	1	1,286	0.08%
2023/04/14	0.1	39.60	0	0.00	39.55	0.1	1,307	0.00%
2023/04/13	0.1	39.52	0	0.00	39.20	0.1	1,301	0.01%
2023/04/12	0	39.30	0	39.65	39.40	0	1,290	0.00%
2023/04/11	0	38.95	0	0.00	38.80	0	1,289	0.00%
2023/04/10	0.1	39.64	0	0.00	39.25	0.1	1,281	0.01%
2023/04/06	1	39.75	0	0.00	40.05	1	1,282	0.08%
2023/03/31	0	40.10	4	40.05	40.00	-4	1,281	-0.31%
2023/03/30	1	40.25	0	0.00	40.20	1	1,279	0.08%
2023/03/29	2	41.80	30	41.83	41.80	-28	1,271	-2.20%
2023/03/27	0	0.00	2	42.63	42.55	-2	1,361	-0.15%
2023/03/23	36	41.77	0	0.00	41.30	36	1,340	2.69%
2023/03/22	0	0.00	0	42.05	41.85	0	1,330	0.00%
2023/03/21	3	42.20	0	0.00	41.90	3	1,324	0.23%
2023/03/20	15	42.90	0	0.00	42.65	15	1,309	1.15%
2023/03/17	4	42.31	3.9	42.79	43.20	0.1	1,301	0.01%
2023/03/16	12.5	42.67	1	43.40	41.65	11.5	1,257	0.91%
2023/03/15	9.3	45.47	1	45.60	45.25	8.3	1,216	0.68%
2023/03/14	1.2	45.01	13	47.27	46.55	-11.9	1,184	-1.00%
2023/03/13	1	43.45	0	0.00	44.40	1	1,068	0.09%
2023/03/10	0	0.00	1	43.15	43.65	-1	1,035	-0.10%
2023/03/09	1	43.40	0	0.00	44.00	1	1,030	0.10%
2023/03/08	1	43.25	0	0.00	44.05	1	1,024	0.10%
2023/03/07	1	43.35	5	42.77	43.45	-4	998	-0.40%
2023/03/03	1	42.55	0	0.00	42.35	1	1,045	0.10%
2023/03/02	1	41.90	1	42.95	42.95	0	1,049	0.00%
2023/02/22	12	43.10	1	43.05	42.95	11	1,015	1.08%
2023/02/21	0	0.00	1	42.50	42.65	-1	1,006	-0.10%
2023/02/17	0	0.00	0	40.80	41.85	0	1,000	0.00%
2023/02/16	0	0.00	2	41.30	40.90	-2	1,003	-0.20%
2023/02/15	2	40.65	0	0.00	40.60	2	1,011	0.20%
2023/02/14	1	40.55	0	0.00	40.95	1	1,012	0.10%
2023/02/13	0	0.00	2	40.65	40.55	-2	1,017	-0.20%
2023/02/10	0	0.00	1	41.25	41.25	-1	1,015	-0.10%
2023/02/09	0	42.00	1	41.95	42.00	-1	1,012	-0.10%
2023/02/08	1	40.40	3	41.62	41.95	-2	989	-0.20%
2023/02/07	1	40.35	1	40.45	40.40	0	959	0.00%
2023/02/06	2	40.03	3	39.85	39.90	-1	957	-0.10%
2023/02/02	0	0.00	4	40.68	41.05	-4	932	-0.43%
2023/02/01	0	0.00	2	40.05	40.05	-2	909	-0.22%
2023/01/17	0	0.00	1	39.25	39.10	-1	880	-0.12%
2023/01/16	0	0.00	1.2	38.86	38.80	-1.2	884	-0.13%
2023/01/13	0.1	38.95	0	0.00	38.55	0.1	907	0.01%
2023/01/11	0.3	38.95	0	0.00	39.00	0.3	934	0.03%
2023/01/10	0	0.00	2	38.85	38.95	-2	941	-0.21%
2023/01/06	6.2	39.30	1	39.75	39.30	5.2	941	0.55%
2023/01/05	0	0.00	6.2	38.84	39.05	-6.2	933	-0.67%
2022/12/29	2	37.38	0	0.00	37.25	2	926	0.22%
2022/12/28	3	38.17	0	0.00	37.85	3	927	0.32%
2022/12/27	0	0.00	2	38.90	38.90	-2	940	-0.21%
2022/12/26	3.5	38.94	3.1	39.02	38.95	0.5	944	0.05%
2022/12/23	2	37.80	1	38.15	38.20	1	950	0.11%
2022/12/22	2	37.83	3	38.28	38.30	-1	960	-0.10%
2022/12/21	3	37.85	1	37.90	37.65	2	982	0.20%
2022/12/20	2.2	39.64	3	39.45	38.85	-0.8	964	-0.08%
2022/12/19	1.2	40.11	10.1	40.15	39.80	-8.9	948	-0.94%
2022/12/14	0	0.00	2	38.28	38.25	-2	895	-0.22%
2022/12/13	1	37.65	0	0.00	37.45	1	899	0.11%
2022/12/12	1	37.00	1	37.40	37.70	0	910	0.00%
2022/12/09	0	0.00	1	36.95	37.00	-1	930	-0.11%
2022/12/08	1	36.65	0	0.00	36.75	1	942	0.11%
2022/12/07	5	36.85	2	36.65	36.95	3	947	0.32%
2022/12/06	2	38.23	3	38.03	37.55	-1	941	-0.11%
2022/12/05	0.2	39.30	2	39.15	39.15	-1.8	934	-0.19%
2022/12/02	2	38.58	4	38.56	38.55	-2	929	-0.22%
2022/12/01	6.2	38.57	1	38.70	38.70	5.2	934	0.56%
2022/11/30	0.2	38.80	7.2	38.66	38.75	-7	942	-0.74%
2022/11/28	8	38.28	2	38.10	37.65	6	930	0.65%
2022/11/25	1	38.40	8	38.24	38.40	-7	903	-0.77%
2022/11/24	0	0.00	2	37.10	37.15	-2	894	-0.22%
2022/11/18	2.3	37.43	0	0.00	36.75	2.3	909	0.25%
2022/11/16	0.3	36.30	0	0.00	36.25	0.3	894	0.03%
2022/11/15	0.2	35.70	0	0.00	36.20	0.2	890	0.02%
2022/11/14	0	0.00	2	35.80	36.00	-2	890	-0.22%
2022/11/11	1	35.40	0	0.00	35.30	1	881	0.11%
2022/11/10	1	35.35	0	0.00	35.45	1	881	0.11%
2022/11/09	0	0.00	1	35.95	35.90	-1	879	-0.11%
2022/11/08	1	35.15	0	0.00	35.15	1	881	0.11%
2022/11/07	0	0.00	1	35.60	35.60	-1	886	-0.11%
2022/11/03	0	0.00	1	34.70	34.90	-1	887	-0.11%
2022/11/02	1	34.65	1	34.65	34.60	0	888	0.00%
2022/10/21	2	35.43	4	35.74	35.15	-2	922	-0.22%
2022/10/20	1.1	33.64	0	0.00	34.20	1.1	910	0.12%
2022/10/18	0	34.75	0	0.00	35.05	0	922	0.00%
2022/10/17	0	34.30	0	0.00	34.35	0	920	0.00%
2022/10/14	0	0.00	1	34.45	34.40	-1	924	-0.11%
2022/10/13	1	34.25	0	34.20	33.20	1	928	0.11%
2022/10/12	1	34.25	1	34.80	35.00	0	927	0.00%
2022/10/11	1.3	35.75	0	0.00	35.05	1.3	929	0.14%
2022/10/06	0.2	37.50	1	36.80	37.80	-0.8	956	-0.08%
2022/10/05	0.1	37.40	2	37.48	37.20	-1.9	965	-0.20%
2022/10/04	1.1	36.92	2	37.05	37.40	-0.9	976	-0.09%
2022/10/03	2	35.30	1	35.85	36.10	1	966	0.10%
2022/09/30	0	0.00	2	35.10	35.80	-2	974	-0.21%
2022/09/29	5	34.50	1	34.55	34.30	4	966	0.41%
2022/09/28	0	33.80	0	0.00	33.55	0	956	0.00%
2022/09/26	3	36.18	0.4	35.65	35.05	2.6	942	0.27%
2022/09/23	1.1	37.77	0.5	38.15	37.60	0.6	939	0.06%
2022/09/22	1	38.16	2.8	38.61	38.35	-1.8	941	-0.19%
2022/09/21	5	39.34	0.2	39.50	39.00	4.8	932	0.52%
2022/09/20	1	40.10	0	0.00	40.05	1	918	0.11%
2022/09/19	0.1	41.00	0	0.00	40.55	0.1	918	0.01%
2022/09/16	2	42.48	0	0.00	41.90	2	913	0.22%
2022/09/14	0	0.00	2	40.73	41.60	-2	911	-0.22%
2022/09/08	0	0.00	1	40.60	40.50	-1	942	-0.11%
2022/09/06	1.1	40.57	0	41.75	40.40	1.1	960	0.11%
2022/09/02	1	41.60	0	0.00	41.55	1	963	0.10%
2022/08/31	0	0.00	2	42.55	42.80	-2	954	-0.21%
2022/08/29	2	41.55	0	0.00	41.60	2	951	0.22%
2022/08/26	0	0.00	5	42.99	43.05	-5	949	-0.53%
2022/08/25	3	42.45	0	0.00	42.45	3	954	0.31%
2022/08/23	2	42.10	0	0.00	42.05	2	998	0.20%
2022/08/22	2	42.50	0	0.00	42.40	2	1,009	0.20%
2022/08/19	0	0.00	4	43.18	43.20	-4	1,018	-0.39%
2022/08/17	1	42.70	2	42.95	43.10	-1	1,041	-0.10%
2022/08/16	4	42.35	0	0.00	42.30	4	1,039	0.38%
2022/08/12	0	0.00	1	42.25	42.45	-1	1,054	-0.09%
2022/08/11	1	41.85	0	0.00	41.75	1	1,062	0.09%
2022/08/10	0	0.00	2	41.65	41.55	-2	1,083	-0.19%
2022/08/09	0	0.00	1	41.15	41.30	-1	1,084	-0.09%
2022/08/08	0	40.10	0	0.00	40.90	0	1,088	0.00%
2022/08/05	0	40.60	6	40.63	40.75	-6	1,090	-0.55%
2022/08/04	0	39.90	0	0.00	40.20	0	1,113	0.00%
2022/08/03	2	40.35	5	40.40	40.30	-3	1,123	-0.27%
2022/08/02	0.1	40.70	0	0.00	40.55	0.1	1,161	0.00%
2022/07/28	1	41.56	1	42.20	42.65	0	1,246	0.00%
2022/07/27	1	41.70	1	42.00	42.00	0	1,244	0.00%
2022/07/26	0.5	43.15	1.1	43.08	42.60	-0.6	1,255	-0.05%
2022/07/25	0.3	42.00	0.6	42.21	42.40	-0.4	1,237	-0.03%
2022/07/22	1	42.70	0.4	42.74	42.25	0.6	1,253	0.05%
2022/07/21	0.3	43.00	1	42.40	43.00	-0.8	1,279	-0.06%
2022/07/20	0	0.00	1	42.25	42.15	-1	1,325	-0.08%
2022/07/19	1	41.80	0	0.00	41.95	1	1,379	0.07%
2022/07/18	0	0.00	1	40.85	41.40	-1	1,418	-0.07%
2022/07/15	1	39.55	1	39.95	40.15	0	1,463	0.00%
2022/07/14	2	39.00	2	39.83	40.10	0	1,598	0.00%
2022/07/13	0.3	39.87	0	0.00	39.55	0.3	1,604	0.02%
2022/07/12	0.2	40.40	0	0.00	39.25	0.2	1,643	0.01%
2022/07/11	2.1	41.85	0	0.00	41.65	2.1	1,667	0.12%
2022/07/08	1	42.40	7	42.60	42.90	-6	1,679	-0.36%
2022/07/07	0.1	40.89	1.8	42.19	42.60	-1.7	1,699	-0.10%
2022/07/06	4	41.93	6.1	41.71	41.60	-2.1	1,760	-0.12%
2022/07/05	1	42.70	5	43.28	43.40	-4	1,826	-0.22%
2022/07/04	1	42.05	1	41.90	41.85	0	1,842	0.00%
2022/07/01	2	41.83	1	42.45	41.15	1	1,904	0.05%
2022/06/30	1.1	43.08	0	0.00	42.55	1.1	1,939	0.06%
2022/06/28	1	45.55	0	0.00	45.55	1	1,974	0.05%
2022/06/27	0	0.00	2	46.08	46.20	-2	2,000	-0.10%
2022/06/24	0	0.00	1	44.90	44.85	-1	2,030	-0.05%
2022/06/23	0	43.60	1	43.25	43.60	-1	2,145	-0.05%
2022/06/22	1	43.91	5	44.60	43.50	-4	2,217	-0.18%
2022/06/21	1.2	45.91	0	45.60	45.85	1.1	2,376	0.05%
2022/06/20	1	46.20	0	0.00	45.25	1	2,524	0.04%
2022/06/17	0	46.91	2	46.90	47.10	-2	2,644	-0.08%
2022/06/16	7	47.98	12	47.57	47.15	-5	2,745	-0.18%
2022/06/15	1	48.75	0	0.00	48.65	1	2,861	0.03%
2022/06/14	3	48.95	2	48.85	48.80	1	2,883	0.03%
2022/06/13	5	49.67	4	50.00	49.60	1	2,918	0.03%
2022/06/10	0	0.00	1	52.00	51.60	-1	2,950	-0.03%
2022/06/08	0	0.00	2	52.70	52.50	-2	3,072	-0.07%
2022/06/06	0	0.00	1	52.00	52.00	-1	3,347	-0.03%
2022/06/02	1	51.10	0	0.00	51.00	1	3,378	0.03%
2022/06/01	1.2	51.80	11	52.50	52.00	-9.8	3,422	-0.29%
2022/05/31	0.2	51.00	11	51.05	51.50	-10.8	3,412	-0.32%
2022/05/30	0	50.60	1	51.20	50.90	-1	3,390	-0.03%
2022/05/26	3	50.63	0	0.00	50.10	3	3,424	0.09%
2022/05/24	0.1	49.84	2	49.10	49.20	-2	3,482	-0.06%
2022/05/23	0.1	50.00	0	0.00	50.10	0.1	3,480	0.00%
2022/05/20	0	49.90	0	0.00	50.20	0	3,492	0.00%
2022/05/19	6.1	48.39	3	48.97	49.20	3.1	3,479	0.09%
2022/05/18	3.4	49.50	1	49.35	49.80	2.4	3,470	0.07%
2022/05/17	1	48.35	12	48.53	48.85	-11	3,462	-0.32%
2022/05/16	1.1	48.16	0	0.00	48.00	1.1	3,462	0.03%
2022/05/13	2	48.30	1	48.25	48.20	1	3,467	0.03%
2022/05/12	15	48.39	24	48.36	48.00	-9	3,488	-0.26%
2022/05/11	8	49.10	14	49.33	49.00	-6	3,549	-0.17%
2022/05/10	0	0.00	39	49.49	50.30	-39	3,539	-1.10%
2022/05/09	8.4	50.90	0	0.00	49.95	8.4	3,519	0.24%
2022/05/06	1	54.00	0	0.00	54.00	1	3,477	0.03%
2022/05/05	1	55.30	1	55.40	55.20	0	3,477	0.00%
2022/05/04	0	54.83	5	55.20	54.60	-5	3,468	-0.14%
2022/05/03	2	53.95	1	54.80	54.80	1	3,489	0.03%
2022/04/29	0	0.00	3	54.77	54.90	-3	3,565	-0.08%
2022/04/28	2	53.50	2	53.50	53.40	0	3,566	0.00%
2022/04/27	7	52.56	1.1	52.74	52.60	6	3,561	0.17%
2022/04/26	5	53.00	2	53.00	53.90	3	3,545	0.08%
2022/04/25	13	53.78	6	54.18	53.40	7	3,501	0.20%
2022/04/22	0	0.00	5	55.50	55.30	-5	3,454	-0.14%
2022/04/21	7.1	56.56	2	57.00	55.80	5.1	3,438	0.15%
2022/04/20	16.3	56.66	6	56.90	57.80	10.3	3,411	0.30%
2022/04/19	4	55.25	3	55.53	55.50	1	3,283	0.03%
2022/04/18	2	54.35	2	55.60	54.10	0	3,316	0.00%
2022/04/15	6	55.88	2	56.05	55.20	4	3,515	0.11%
2022/04/14	3	57.37	0	0.00	57.10	3	3,527	0.09%
2022/04/13	4	57.40	0	0.00	57.30	4	3,544	0.11%
2022/04/12	2	57.20	8	57.41	58.10	-6	3,522	-0.17%
2022/04/11	8.1	57.13	12	57.29	56.50	-3.9	3,466	-0.11%
2022/04/08	3.2	59.61	3	60.20	59.30	0.2	3,414	0.01%
2022/04/07	13.3	60.92	0	0.00	59.80	13.3	3,422	0.39%
2022/04/06	7	63.47	3	63.93	62.90	4	3,361	0.12%
2022/04/01	4	64.40	2	64.70	64.30	2	3,324	0.06%
2022/03/31	1.1	65.13	2.2	65.49	65.50	-1.2	3,315	-0.03%
2022/03/30	1	65.51	3	65.50	65.70	-2	3,346	-0.06%
2022/03/29	4	65.43	3	65.50	65.30	1	3,372	0.03%
2022/03/28	7.2	65.99	16	65.50	65.50	-8.8	3,439	-0.26%
2022/03/25	12.4	64.61	1.1	64.20	63.80	11.4	3,482	0.33%
2022/03/24	6.2	64.90	1	65.70	64.80	5.2	3,480	0.15%
2022/03/23	13.4	72.48	20	72.65	72.70	-6.6	3,406	-0.19%
2022/03/22	11	72.88	1	72.63	72.30	10	3,308	0.30%
2022/03/21	5.3	76.38	0	0.00	75.00	5.3	3,213	0.17%
2022/03/18	6.1	76.99	2	77.35	78.50	4.1	3,128	0.13%
2022/03/16	1.2	80.34	4	80.73	79.10	-2.8	3,019	-0.09%
2022/03/15	5	81.68	6	81.38	81.40	-1	3,011	-0.03%
2022/03/14	1	81.40	0	0.00	81.70	1	3,016	0.03%
2022/03/11	2	80.85	1	80.00	81.80	1	3,058	0.03%
2022/03/10	11.2	80.79	9.1	81.42	81.30	2.1	2,998	0.07%
2022/03/09	10	72.90	5	74.44	76.50	5	2,833	0.18%
2022/03/08	1	70.47	5	70.40	69.60	-4	2,792	-0.14%
2022/03/07	1.1	68.72	2	69.40	69.70	-1	2,820	-0.03%
2022/03/04	4.1	73.29	3	73.60	73.10	1.1	2,910	0.04%
2022/03/03	4	74.60	3	74.53	74.50	1	3,253	0.03%
2022/03/02	1	74.30	1	74.30	74.20	0	3,492	0.00%
2022/03/01	2.1	73.37	2	75.00	75.10	0.1	3,518	0.00%
2022/02/25	1.1	74.41	2.1	74.51	74.30	-1	3,593	-0.03%
2022/02/24	6.1	77.99	1	78.00	76.30	5.1	3,671	0.14%
2022/02/23	0	79.30	0	0.00	79.10	0	3,659	0.00%
2022/02/22	1	79.11	0	0.00	79.00	1	3,685	0.03%
2022/02/21	0	80.30	0	0.00	80.20	0	3,706	0.00%
2022/02/18	0	80.20	0	0.00	80.50	0	3,708	0.00%
2022/02/17	1.2	80.37	2	80.30	80.30	-0.9	3,713	-0.02%
2022/02/16	1	80.50	16	80.50	80.90	-15	3,723	-0.40%
2022/02/15	2	79.90	0	80.30	80.00	2	3,726	0.05%
2022/02/14	3.1	79.11	0	0.00	79.40	3.1	3,732	0.08%
2022/02/11	2.1	82.17	5	82.62	81.20	-2.9	3,737	-0.08%
2022/02/09	0.1	86.20	3	85.61	85.50	-3	3,711	-0.08%
2022/02/08	1	85.00	1.1	84.91	85.40	-0.1	3,757	0.00%
2022/02/07	1	83.80	2	83.90	84.30	-1	3,747	-0.03%
2022/01/26	0	0.00	0.1	84.12	83.70	-0.1	3,758	0.00%
2022/01/25	4	84.50	1.5	84.62	84.50	2.5	3,767	0.07%
2022/01/24	5	85.30	6.6	85.70	85.20	-1.6	3,758	-0.04%
2022/01/21	0	0.00	1	83.50	83.10	-1	3,681	-0.03%
2022/01/20	1	84.30	0	0.00	85.00	1	3,674	0.03%
2022/01/18	2	85.10	0.1	85.60	84.90	1.9	3,712	0.05%
2022/01/17	3	85.50	0	85.70	85.60	3	3,718	0.08%
2022/01/14	2	84.35	0	0.00	86.00	2	3,741	0.05%
2022/01/12	0.1	83.80	2	83.55	84.00	-1.9	3,747	-0.05%
2022/01/11	2	85.10	2	84.20	84.20	0	3,743	0.00%
2022/01/10	5	88.50	3.2	88.19	87.10	1.8	3,709	0.05%
2022/01/07	1	85.00	11.2	85.01	86.00	-10.2	3,479	-0.29%
2022/01/06	1.1	84.87	0	0.00	84.80	1.1	3,467	0.03%
2022/01/05	4	85.05	5	84.54	84.50	-1	3,445	-0.03%
2022/01/04	2	84.05	1	85.70	85.10	1	3,472	0.03%
2022/01/03	6	85.32	7	84.86	85.00	-1	3,513	-0.03%
2021/12/30	10	85.75	10.1	85.21	85.20	-0.1	3,532	0.00%
2021/12/29	0.2	84.60	4	84.73	85.10	-3.8	3,531	-0.11%
2021/12/24	2	84.55	0	0.00	84.60	2	3,643	0.05%
2021/12/23	2	86.40	1.1	86.16	86.10	0.9	3,637	0.02%
2021/12/22	19.1	87.17	2	87.45	86.80	17.1	3,617	0.47%
2021/12/21	3	87.77	5.1	87.75	87.20	-2.1	3,538	-0.06%
2021/12/20	3	85.33	14	86.14	85.60	-11	3,443	-0.32%
2021/12/17	1.3	84.86	2.7	84.93	83.90	-1.4	3,510	-0.04%
2021/12/16	1.2	82.35	3	82.47	83.40	-1.8	3,499	-0.05%
2021/12/15	1	80.10	1	80.00	81.00	0	3,545	0.00%
2021/12/14	1.5	79.34	0	0.00	78.80	1.5	3,520	0.04%
2021/12/13	1	79.91	0	0.00	79.70	1	3,511	0.03%
2021/12/10	0	81.00	0	81.20	80.60	0	3,498	0.00%
2021/12/09	3.1	79.51	0	0.00	79.70	3.1	3,475	0.09%
2021/12/08	0.1	80.68	2	80.40	80.30	-1.9	3,478	-0.05%
2021/12/07	1.1	81.79	3	81.63	81.50	-1.9	3,454	-0.05%
2021/12/06	2	84.10	1	84.00	84.20	1	3,391	0.03%
2021/12/03	2.3	84.27	1	84.40	84.50	1.3	3,440	0.04%
2021/12/02	5	85.42	1	85.90	85.20	4	3,434	0.12%
2021/12/01	2	86.20	10	87.43	85.10	-8	3,427	-0.23%
2021/11/30	10	85.62	4	86.73	84.80	6	3,371	0.18%
2021/11/29	18.2	92.65	10.2	92.71	89.50	8	3,261	0.24%
2021/11/26	7.3	88.72	12.3	87.03	88.70	-5.1	2,925	-0.17%
2021/11/25	11	83.75	0	0.00	83.60	11	2,708	0.41%
2021/11/24	5	83.00	0	0.00	83.80	5	2,700	0.19%
2021/11/23	9	85.20	7.1	86.16	85.60	2	2,617	0.07%
2021/11/22	0.2	82.50	5	81.68	82.10	-4.8	2,505	-0.19%
2021/11/19	3	81.10	0	0.00	80.40	3	2,488	0.12%
2021/11/18	2	81.55	1	81.60	82.00	1	2,475	0.04%
2021/11/15	0.1	79.68	0	0.00	79.50	0.1	2,498	0.00%
2021/11/12	0.1	80.40	0	0.00	80.30	0.1	2,532	0.00%
2021/11/11	1	80.90	0	0.00	80.50	1	2,575	0.04%
2021/11/10	0.1	80.84	0	81.30	80.70	0	2,621	0.00%
2021/11/09	1	80.29	1	80.00	80.00	0	2,654	0.00%
2021/11/08	0	81.00	0	0.00	81.60	0	2,696	0.00%
2021/11/05	1.1	78.81	1	78.80	78.80	0.1	2,723	0.00%
2021/11/04	0	81.97	0	0.00	81.50	0	2,715	0.00%
2021/11/03	0	81.20	0	0.00	81.60	0	2,743	0.00%
2021/11/02	1	82.00	0	0.00	81.60	1	2,753	0.04%
2021/11/01	0.1	82.04	0	0.00	82.30	0.1	2,753	0.00%
2021/10/29	0.1	82.09	0	0.00	81.50	0.1	2,745	0.00%
2021/10/28	0	82.59	0	0.00	82.40	0	2,741	0.00%
2021/10/27	0.1	83.24	1	82.40	82.40	-1	2,748	-0.03%
2021/10/26	1	85.00	1	85.60	85.00	0	2,747	0.00%
2021/10/22	1	84.10	0	0.00	83.90	1	2,848	0.04%
2021/10/21	0.2	84.50	1	84.20	83.60	-0.8	2,849	-0.03%
2021/10/20	0	83.90	0	0.00	84.00	0	2,877	0.00%
2021/10/18	0	0.00	1	82.50	84.30	-1	2,925	-0.03%
2021/10/12	0	0.00	8	87.38	86.50	-8	3,011	-0.27%
2021/10/08	8	86.10	0	0.00	86.30	8	3,013	0.27%
2021/10/06	1	87.00	1	88.30	86.00	0	3,128	0.00%
2021/10/05	1	87.50	3	88.33	87.90	-2	3,149	-0.06%
2021/10/04	2	87.00	4	87.77	85.20	-2	3,193	-0.06%
2021/10/01	13	88.62	1	91.70	88.10	12	3,238	0.37%
2021/09/30	7	89.94	5	91.60	91.40	2	3,464	0.06%
2021/09/29	1	91.40	2	90.50	89.90	-1	3,483	-0.03%
2021/09/27	2.1	90.64	2	93.10	92.40	0.1	3,677	0.00%
2021/09/24	1	91.10	1	91.60	91.10	0	3,753	0.00%
2021/09/23	11	95.95	1	95.80	94.70	10	3,788	0.26%
2021/09/22	1.1	96.39	3	98.83	96.00	-1.9	4,139	-0.05%
2021/09/17	0	0.00	1	104.50	103.00	-1	4,539	-0.02%
2021/09/16	1	101.00	0	0.00	102.00	1	5,273	0.02%
2021/09/15	4	103.50	1	104.50	104.00	3	5,919	0.05%
2021/09/14	0	0.00	2	104.00	104.50	-2	6,317	-0.03%
2021/09/13	1	106.50	1	105.50	106.00	0	6,657	0.00%
2021/09/08	2	102.75	1	103.00	102.00	1	6,996	0.01%
2021/09/07	0	0.00	2	105.75	107.50	-2	7,263	-0.03%
2021/09/06	0	0.00	2.2	101.00	105.00	-2.2	7,393	-0.03%
2021/09/02	3	104.00	0	0.00	103.50	3	7,547	0.04%
2021/09/01	0	0.00	2	107.75	107.50	-2	7,716	-0.03%
2021/08/31	2	107.50	0	0.00	107.50	2	7,836	0.03%
2021/08/30	3	112.00	1	113.00	110.50	2	7,964	0.03%
2021/08/27	1	111.50	1	114.50	113.50	0	8,043	0.00%
2021/08/25	0	0.00	1	110.00	110.50	-1	8,495	-0.01%
2021/08/23	1	113.00	1	112.00	111.50	0	8,732	0.00%
2021/08/20	1	108.00	0	0.00	111.00	1	8,891	0.01%
2021/08/19	1	108.50	19	111.16	109.00	-18	9,038	-0.20%
2021/08/18	4	107.88	6	109.42	111.50	-2	9,245	-0.02%
2021/08/17	1	110.50	3	109.00	106.00	-2	9,306	-0.02%
2021/08/16	1	112.00	15.1	110.70	111.00	-14.1	9,466	-0.15%
2021/08/13	5	116.30	1	115.00	114.50	4	9,676	0.04%
2021/08/12	2	121.50	1	118.50	121.50	1	9,859	0.01%
2021/08/11	0	0.00	1.1	117.27	114.50	-1.1	10,119	-0.01%
2021/08/10	1	116.98	3	116.83	117.50	-2	10,478	-0.02%
2021/08/09	1.2	120.63	1	121.30	120.50	0.2	10,641	0.00%
2021/08/06	1	122.50	1	125.00	124.00	0	11,003	0.00%
2021/08/04	1	126.00	0	0.00	126.00	1	12,481	0.01%
2021/08/03	1	125.00	0	0.00	125.50	1	12,781	0.01%
2021/08/02	3	126.00	1	125.50	126.00	2	12,866	0.02%
2021/07/30	2	124.00	2	125.00	123.00	0	13,014	0.00%
2021/07/29	1	122.50	1	125.00	123.50	0	13,081	0.00%
2021/07/28	1	123.50	2	126.25	121.50	-1	13,226	-0.01%
2021/07/27	1	122.00	1.6	122.50	121.50	-0.6	13,423	0.00%
2021/07/26	1	125.00	1	128.50	124.50	0	13,615	0.00%
2021/07/23	4.6	128.24	5	127.50	128.50	-0.4	13,812	0.00%
2021/07/22	2	124.00	2	125.50	123.50	0	14,090	0.00%
2021/07/21	1.2	124.08	5	124.00	124.00	-3.8	14,156	-0.03%
2021/07/20	2	130.00	2	131.00	125.00	0	14,126	0.00%
2021/07/19	0	0.00	1	128.00	128.00	-1	14,063	-0.01%
2021/07/16	0	0.00	1	127.50	127.00	-1	14,084	-0.01%
2021/07/14	3	126.33	2.1	125.88	128.00	0.9	14,131	0.01%
2021/07/13	4	124.63	13	126.12	125.00	-9	14,088	-0.06%
2021/07/12	5	133.00	5	130.00	130.00	0	14,013	0.00%
2021/07/09	7	131.00	2	132.50	130.50	5	14,055	0.04%
2021/07/08	2	128.75	2.1	129.29	129.00	-0.1	14,022	0.00%
2021/07/07	26	130.65	9	129.61	127.50	17	13,983	0.12%
2021/07/06	9	138.39	1.2	137.92	137.00	7.8	13,817	0.06%
2021/07/05	0	0.00	2.2	137.36	138.50	-2.2	13,873	-0.02%
2021/07/02	5	139.40	2.2	140.57	138.00	2.8	13,841	0.02%
2021/07/01	11	143.32	5	143.40	140.50	6	13,945	0.04%
2021/06/30	11.1	145.64	12	144.94	143.50	-0.9	13,975	-0.01%
2021/06/29	26.7	150.36	33.5	149.84	145.00	-6.8	14,056	-0.05%
2021/06/28	32.8	164.39	12.2	161.81	159.00	20.6	13,813	0.15%
2021/06/25	52.2	166.41	54	168.64	166.00	-1.8	13,528	-0.01%
2021/06/24	8	161.75	40.1	161.26	165.00	-32.1	13,159	-0.24%
2021/06/23	30.2	151.04	28.8	150.32	150.00	1.4	12,978	0.01%
2021/06/22	9.7	149.62	12	148.63	148.50	-2.3	12,702	-0.02%
2021/06/21	0.1	141.50	21	143.62	144.50	-20.9	12,571	-0.17%
2021/06/18	11	139.77	13.5	142.41	144.00	-2.5	12,727	-0.02%
2021/06/17	10.5	137.62	1.1	140.03	141.00	9.4	12,854	0.07%
2021/06/16	17	141.94	9.8	143.60	138.00	7.2	12,905	0.06%
2021/06/15	3.2	143.34	8	143.06	145.50	-4.8	12,858	-0.04%
2021/06/11	1.6	139.00	23	138.93	139.50	-21.4	12,826	-0.17%
2021/06/10	16	136.50	12	135.33	137.00	4	12,971	0.03%
2021/06/09	26.1	138.21	14.6	138.77	137.00	11.5	12,990	0.09%
2021/06/08	11	138.86	9.6	138.87	138.00	1.4	12,896	0.01%
2021/06/07	10.6	135.71	11	135.48	135.50	-0.4	12,907	0.00%
2021/06/04	4	138.00	1.6	138.50	137.00	2.4	13,074	0.02%
2021/06/03	4	140.88	7	139.50	139.50	-3	13,409	-0.02%
2021/06/02	26.5	137.77	17.3	140.58	139.00	9.2	14,040	0.07%
2021/06/01	2.3	132.81	10	134.50	137.00	-7.7	14,011	-0.05%
2021/05/31	5	131.90	12	133.50	131.00	-7	13,996	-0.05%
2021/05/28	12.2	132.49	8.2	132.74	131.00	4	13,948	0.03%
2021/05/27	10.3	132.03	16.1	130.62	134.00	-5.8	13,839	-0.04%
2021/05/26	17.1	128.74	18.1	129.00	127.50	-0.9	13,746	-0.01%
2021/05/25	21.7	126.74	31.5	125.15	126.50	-9.8	13,674	-0.07%
2021/05/24	9	128.44	8.3	128.71	126.00	0.7	13,695	0.01%
2021/05/21	12.3	124.64	12	126.21	128.00	0.3	13,729	0.00%
2021/05/20	37.2	123.25	22.2	123.87	118.50	15	13,614	0.11%
2021/05/19	34.5	115.24	12	118.13	125.00	22.5	13,399	0.17%
2021/05/18	12	119.13	10.3	117.09	120.00	1.7	13,107	0.01%
2021/05/17	6	116.58	9	116.89	115.50	-3	12,720	-0.02%
2021/05/14	45	134.98	33	135.29	128.00	12	12,533	0.10%
2021/05/13	31	146.87	21.1	148.30	142.00	9.9	12,167	0.08%
2021/05/12	51.2	146.59	19.2	146.69	142.00	32	11,518	0.28%
2021/05/11	28.2	137.78	40.2	136.56	139.50	-12	10,709	-0.11%
2021/05/10	15	137.57	0	0.00	135.50	15	10,482	0.14%
2021/05/07	30	138.38	120.1	135.45	139.00	-90.1	10,448	-0.86%	大賣/
2021/05/06	1	131.00	10	134.50	132.00	-9	10,436	-0.09%
2021/05/05	22.1	139.10	13.2	141.56	134.50	8.9	10,451	0.09%
2021/05/04	11.2	137.39	127.1	132.43	143.00	-115.9	10,505	-1.10%	大賣/鉅額交易
2021/05/03	6.1	139.72	6	138.58	135.00	0.1	10,325	0.00%
2021/04/29	10.3	128.72	15	133.60	136.50	-4.7	10,121	-0.05%
2021/04/28	27	132.09	4	132.25	131.50	23	9,942	0.23%
2021/04/27	0	0.00	2	154.00	143.00	-2	9,690	-0.02%
2021/04/26	0	0.00	0	142.00	147.00	0	9,616	0.00%
2021/04/23	0	0.00	1	137.00	137.00	-1	9,686	-0.01%
2021/04/22	3	139.00	0.8	134.00	134.50	2.2	9,708	0.02%
2021/04/21	1	146.00	0	0.00	143.00	1	9,682	0.01%
2021/04/20	1	135.00	0	0.00	136.50	1	9,670	0.01%
2021/04/16	0	0.00	1	145.50	144.00	-1	9,725	-0.01%
2021/04/15	1	133.50	3	133.83	138.50	-2	9,757	-0.02%
2021/04/14	2	135.00	5	137.40	135.00	-3	9,681	-0.03%
2021/04/13	2.1	149.50	5.2	149.50	149.50	-3.1	9,648	-0.03%
2021/04/12	4.2	167.25	3	165.00	166.00	1.2	9,667	0.01%
2021/04/09	4.1	152.90	7.1	150.62	156.00	-2.9	9,639	-0.03%
2021/04/08	1	141.00	0	0.00	142.00	1	9,559	0.01%
2021/04/07	5.1	123.66	19	125.66	129.50	-14	9,485	-0.15%
2021/04/06	3	117.17	37.2	120.17	122.00	-34.2	9,277	-0.37%
2021/04/01	23.2	114.31	26	114.15	111.00	-2.8	9,158	-0.03%
2021/03/31	2	106.75	44.1	104.35	110.00	-42.1	8,948	-0.47%
2021/03/30	53	98.69	42.1	99.66	100.00	10.9	8,807	0.12%
2021/03/29	14	98.26	11	97.90	99.00	3	8,803	0.03%
2021/03/26	14	93.97	5	94.00	95.70	9	8,680	0.10%
2021/03/25	1	87.70	5.1	86.59	87.80	-4.1	8,398	-0.05%
2021/03/24	7	86.23	19.6	86.14	85.80	-12.6	8,389	-0.15%
2021/03/23	10	84.73	12	84.40	86.30	-2	8,227	-0.02%
2021/03/22	14.6	80.30	4	80.33	81.10	10.6	7,984	0.13%
2021/03/19	2	75.80	2	76.00	76.40	0	7,799	0.00%
2021/03/18	146	75.22	0	0.00	74.60	146	7,805	1.87%	大買/鉅額交易
2021/03/17	3	75.40	0	0.00	77.40	3	7,571	0.04%
2021/03/16	5	75.04	5.5	74.11	75.60	-0.5	7,578	-0.01%
2021/03/15	5	72.94	21.4	72.90	72.00	-16.4	7,373	-0.22%
2021/03/12	6	72.57	32.2	72.63	73.00	-26.2	7,315	-0.36%
2021/03/11	40	72.60	103	72.33	71.90	-63	7,300	-0.86%	大賣/
2021/03/10	113	72.81	14.5	74.82	72.50	98.5	7,200	1.37%	大買/
2021/03/09	97	71.39	104	71.95	73.30	-7	6,937	-0.10%	大賣/
2021/03/08	82	70.14	9.5	71.94	68.60	72.5	6,581	1.10%
2021/03/05	19	65.83	21	66.33	70.00	-2	5,864	-0.03%
2021/03/04	3	64.13	32	62.28	63.90	-29	5,614	-0.52%
2021/03/03	1	61.40	0	0.00	61.50	1	5,561	0.02%
2021/03/02	0	0.00	1	62.90	62.50	-1	5,553	-0.02%
2021/02/26	0	0.00	10	64.65	64.30	-10	5,567	-0.18%
2021/02/25	1	66.60	4	64.98	64.00	-3	5,614	-0.05%
2021/02/24	4.3	63.62	4	63.50	63.20	0.3	5,525	0.00%
2021/02/23	13.7	63.70	11	65.18	65.50	2.6	5,423	0.05%
2021/02/22	0	0.00	4	61.35	62.60	-4	5,248	-0.08%
2021/02/19	1	59.10	1	58.80	58.80	0	5,210	0.00%
2021/02/18	0	0.00	0.1	60.00	59.40	-0.1	5,391	0.00%
2021/02/17	0	0.00	5	58.58	58.80	-5	5,493	-0.09%
2021/02/05	0	0.00	0.1	58.50	58.30	-0.1	5,682	0.00%
2021/02/04	2	57.70	0	0.00	57.60	2	5,953	0.03%
2021/02/03	2	58.00	0	0.00	58.10	2	6,427	0.03%
2021/02/02	0.1	59.30	0	0.00	59.20	0.1	6,696	0.00%
2021/02/01	0	0.00	3	59.83	60.40	-3	6,970	-0.04%
2021/01/29	6	58.27	0.1	59.30	57.40	6	7,087	0.08%
2021/01/28	28	60.03	1	61.20	59.00	27	7,216	0.37%
2021/01/27	15	61.59	8	62.83	62.90	7	7,341	0.10%
2021/01/26	3	62.40	14	62.56	61.70	-11	7,829	-0.14%
2021/01/25	4	60.85	8.1	60.58	60.50	-4.1	8,480	-0.05%
2021/01/22	0	0.00	0.1	58.50	58.90	-0.1	9,014	0.00%
2021/01/21	2.1	58.63	0	0.00	58.70	2.1	9,311	0.02%
2021/01/20	3	59.00	9	60.22	60.70	-6	9,611	-0.06%
2021/01/18	1	59.30	2	61.10	58.30	-1	10,328	-0.01%
2021/01/15	15	59.25	5	58.10	58.10	10	10,335	0.10%
2021/01/13	5	60.50	2.5	60.39	60.20	2.5	10,709	0.02%
2021/01/12	17	60.98	3	62.00	61.00	14	11,041	0.13%
2021/01/08	0.1	59.30	0	0.00	59.50	0.1	11,111	0.00%
2021/01/07	3	58.30	0	0.00	58.20	3	11,218	0.03%
2021/01/06	3	57.70	2.4	57.78	57.90	0.7	11,591	0.01%
2021/01/05	3.1	57.73	8	57.50	57.60	-5	11,824	-0.04%
2021/01/04	5.1	59.60	0	0.00	59.10	5.1	11,908	0.04%
2020/12/31	2	61.35	0	0.00	61.10	2	12,011	0.02%
2020/12/29	5.1	61.19	1	60.50	60.30	4.1	12,282	0.03%
2020/12/28	2	61.39	4.1	60.81	61.20	-2	12,653	-0.02%
2020/12/25	8.1	60.34	4	60.50	60.10	4.1	12,791	0.03%
2020/12/24	4	62.20	5.1	62.44	61.20	-1.1	12,888	-0.01%
2020/12/23	40.1	63.58	5	63.28	61.70	35.1	12,917	0.27%
2020/12/22	15	63.28	3	66.53	65.00	12	12,767	0.09%
2020/12/21	10	61.86	2	63.20	63.30	8	12,560	0.06%
2020/12/18	3	60.50	2	59.80	60.60	1	12,428	0.01%
2020/12/17	2	57.50	2	57.75	58.00	0	12,364	0.00%
2020/12/16	1.1	56.95	7	57.20	57.60	-5.9	12,368	-0.05%
2020/12/15	3	56.43	3	57.23	56.40	0	12,404	0.00%
2020/12/14	13	58.65	8	57.86	57.50	5	12,345	0.04%
2020/12/11	3	61.03	0	0.00	60.30	3	12,250	0.02%
2020/12/10	1	62.30	14	62.14	61.40	-13	12,258	-0.11%
2020/12/09	2	61.10	3	62.10	60.80	-1	12,234	-0.01%
2020/12/08	1	61.40	1	61.30	61.10	0	12,327	0.00%
2020/12/07	7	60.90	2	61.10	60.60	5	12,430	0.04%
2020/12/04	1	60.80	0.1	61.80	60.70	0.9	12,476	0.01%
2020/12/03	1	60.60	1	60.20	60.10	0	12,662	0.00%
2020/12/02	0	0.00	1	61.70	61.50	-1	12,678	-0.01%
2020/12/01	11	60.98	2	60.70	60.60	9	12,727	0.07%
2020/11/30	2	61.40	1	61.60	61.40	1	12,767	0.01%
2020/11/27	0	0.00	5	60.18	60.30	-5	12,883	-0.04%
2020/11/26	4	60.25	1.1	60.00	60.00	2.9	12,936	0.02%
2020/11/25	5	60.52	4.9	60.92	61.00	0.1	13,004	0.00%
2020/11/24	5	60.92	5	62.35	61.00	0	13,153	0.00%
2020/11/23	0	0.00	2	61.80	61.70	-2	13,143	-0.02%
2020/11/18	5	60.80	1.1	61.07	60.60	3.9	13,578	0.03%
2020/11/17	5	60.52	8.1	61.35	61.70	-3.1	13,584	-0.02%
2020/11/16	12	61.48	3	61.40	61.30	9	13,453	0.07%
2020/11/13	12	62.32	13	63.31	62.50	-1	13,320	-0.01%
2020/11/12	14	62.55	11.1	63.43	61.70	2.9	13,110	0.02%
2020/11/11	21	62.32	45	64.29	62.40	-24	12,841	-0.19%
2020/11/10	24.2	67.11	1	67.00	66.50	23.2	12,340	0.19%
2020/11/09	14	75.11	23	74.16	73.80	-9	12,052	-0.07%
2020/11/06	5	72.06	7	71.39	72.20	-2	11,754	-0.02%
2020/11/05	7	72.41	9	72.03	72.00	-2	11,574	-0.02%
2020/11/04	33	70.78	35.5	70.64	71.60	-2.5	11,411	-0.02%
2020/11/03	38	70.23	35	69.39	72.30	3	11,144	0.03%
2020/11/02	62.1	73.43	46	74.85	69.50	16.1	10,574	0.15%
2020/10/30	84.1	76.63	80.1	76.12	77.20	4.1	9,709	0.04%
2020/10/29	12	73.30	14	72.74	73.50	-2	9,101	-0.02%
2020/10/28	17	71.42	24.2	72.17	73.50	-7.2	8,789	-0.08%
2020/10/27	23.1	69.80	40	69.96	69.50	-16.9	8,414	-0.20%
2020/10/26	51	65.26	23	65.80	66.70	28	7,902	0.35%
2020/10/23	0	0.00	6	62.72	63.10	-6	7,623	-0.08%
2020/10/22	4	62.63	0.8	61.10	61.10	3.2	7,535	0.04%
2020/10/21	29	62.95	24	63.21	63.30	5	7,419	0.07%
2020/10/20	14.1	61.20	24	61.62	62.20	-9.9	7,146	-0.14%
2020/10/19	16	59.66	16	59.47	59.20	0	6,782	0.00%
2020/10/16	9	58.20	7	58.83	57.90	2	6,692	0.03%
2020/10/15	8	58.59	7	57.93	58.50	1	6,630	0.02%
2020/10/14	13	57.92	4.3	57.92	59.00	8.7	6,491	0.13%
2020/10/13	12	55.49	8	55.48	55.40	4	6,139	0.07%
2020/10/12	6	53.22	8	53.11	53.30	-2	5,882	-0.03%
2020/10/08	4	52.95	10	54.34	53.80	-6	5,745	-0.10%
2020/10/07	4	51.90	12	52.96	53.60	-8	5,585	-0.14%
2020/10/06	4	50.40	0	0.00	51.00	4	5,486	0.07%
2020/10/05	7	52.07	10	52.71	51.30	-3	5,411	-0.06%
2020/09/30	6.5	49.88	2	51.05	49.90	4.5	5,080	0.09%
2020/09/29	3	48.80	3	50.77	50.90	0	4,924	0.00%
2020/09/28	8	49.28	3	49.15	49.60	5	4,829	0.10%
2020/09/25	0	0.00	1	47.00	47.10	-1	4,787	-0.02%
2020/09/23	8	49.25	1	48.30	48.65	7	4,740	0.15%
2020/09/22	2	47.83	2	47.45	48.90	0	4,711	0.00%
2020/09/21	1	48.70	1	49.60	48.65	0	4,698	0.00%
2020/09/18	2	49.50	5	49.82	49.10	-3	4,668	-0.06%
2020/09/17	0	0.00	1	48.70	48.30	-1	4,584	-0.02%
2020/09/16	2	48.93	1	48.20	48.20	1	4,631	0.02%
2020/09/15	5	49.85	8	49.38	49.70	-3	4,648	-0.06%
2020/09/14	1	49.80	1	50.20	48.20	0	4,821	0.00%
2020/09/11	10	48.67	8	48.75	47.75	2	5,079	0.04%
2020/09/10	4	50.88	1	50.50	51.10	3	5,291	0.06%
2020/09/09	7	51.29	1	51.20	51.50	6	5,278	0.11%
2020/09/08	4	50.00	5	50.10	51.10	-1	5,203	-0.02%
2020/09/07	4	48.80	1	48.80	48.00	3	4,996	0.06%
2020/09/04	4	48.41	5	48.67	48.70	-1	4,965	-0.02%
2020/09/03	0	0.00	10	48.02	47.80	-10	4,867	-0.21%
2020/09/02	10	47.08	16	47.87	47.00	-6	4,807	-0.12%
2020/09/01	17	47.41	10	46.89	48.60	7	4,630	0.15%
2020/08/31	14	47.02	9	47.23	46.95	5	4,517	0.11%
2020/08/28	16	46.83	15	47.03	45.80	1	4,433	0.02%
2020/08/27	8	45.31	0	0.00	45.10	8	4,255	0.19%
2020/08/26	15	44.40	13	44.82	45.25	2	4,169	0.05%
2020/08/25	0	0.00	5	42.10	42.90	-5	3,992	-0.13%
2020/08/24	9	42.71	21	42.31	42.05	-12	3,915	-0.31%
2020/08/21	2	39.50	10	39.47	40.05	-8	3,685	-0.22%
2020/08/20	0	0.00	1	38.80	37.40	-1	3,586	-0.03%
2020/08/17	3	38.62	20	39.20	38.20	-17	3,637	-0.47%
2020/08/13	1	37.25	0	0.00	37.90	1	3,666	0.03%
2020/08/12	1	36.90	2	37.63	37.50	-1	3,714	-0.03%
2020/08/11	7	37.33	7	37.77	36.95	0	3,762	0.00%
2020/08/10	2	38.45	1	38.40	38.25	1	3,803	0.03%
2020/08/07	1	37.50	1	37.25	37.35	0	3,905	0.00%
2020/08/06	4	38.41	1	38.25	37.85	3	4,182	0.07%
2020/08/05	0	0.00	17	37.80	37.55	-17	4,210	-0.40%
2020/08/04	1	36.20	5.3	37.47	37.10	-4.3	4,341	-0.10%
2020/08/03	1	35.75	3	35.85	35.70	-2	4,649	-0.04%
2020/07/31	1	35.05	1	35.45	35.60	0	4,858	0.00%
2020/07/30	0	0.00	0.1	34.90	34.90	-0.1	5,058	0.00%
2020/07/28	1.1	34.59	0	0.00	34.00	1.1	5,078	0.02%
2020/07/27	4	34.85	0	0.00	34.25	4	5,077	0.08%
2020/07/24	25	36.13	0	0.00	35.95	25	5,057	0.49%
2020/07/23	1	36.60	0	0.00	36.70	1	5,042	0.02%
2020/07/21	10	36.30	0	0.00	36.00	10	5,023	0.20%
2020/07/20	10	36.90	10.2	35.04	37.20	-0.2	4,976	0.00%
2020/07/17	0	0.00	1	35.70	35.20	-1	4,932	-0.02%
2020/07/16	0	0.00	1	37.20	36.60	-1	4,909	-0.02%
2020/07/15	1	37.00	0	0.00	36.40	1	4,911	0.02%
2020/07/14	6	37.53	5	37.55	37.50	1	4,895	0.02%
2020/07/13	1	36.80	0	0.00	36.85	1	4,868	0.02%
2020/07/10	0	0.00	11	38.54	38.50	-11	4,790	-0.23%
2020/07/09	0	0.00	1	39.40	39.20	-1	4,725	-0.02%
2020/07/08	0	0.00	2	39.30	39.25	-2	4,666	-0.04%
2020/07/07	2	38.93	0	0.00	38.70	2	4,632	0.04%
2020/07/03	1	40.15	2	39.95	39.75	-1	4,601	-0.02%
2020/07/02	0	0.00	2	39.88	40.15	-2	4,569	-0.04%
2020/07/01	1	38.95	1	39.60	39.80	0	4,555	0.00%
2020/06/29	1	39.30	13	39.79	39.25	-12	4,485	-0.27%
2020/06/24	0	0.00	2	39.40	39.55	-2	4,480	-0.04%
2020/06/23	1	39.50	12	40.21	39.90	-11	4,461	-0.25%
2020/06/22	12	41.08	5	41.21	40.90	7	4,380	0.16%
2020/06/19	8	41.61	8	41.69	41.45	0	4,310	0.00%
2020/06/18	53	42.70	22	42.72	43.15	31	4,073	0.76%
2020/06/17	8	39.38	15	39.34	39.25	-7	3,697	-0.19%
2020/06/16	5	37.30	12	37.69	37.30	-7	3,333	-0.21%
2020/06/15	16	36.01	21	36.61	36.65	-5	3,220	-0.16%
2020/06/11	10	36.02	18	35.78	35.65	-8	3,141	-0.25%
2020/06/10	4	35.39	6	35.62	35.35	-2	3,109	-0.06%
2020/06/09	3	36.22	3	36.55	36.00	0	3,117	0.00%
2020/06/05	0	0.00	4	36.90	36.90	-4	3,095	-0.13%
2020/06/04	6	36.83	7	37.13	36.70	-1	3,127	-0.03%
2020/06/03	6	36.50	5	36.80	36.50	1	3,107	0.03%
2020/06/02	5	36.25	5	36.55	36.10	0	3,052	0.00%
2020/06/01	4.3	36.78	2	36.75	36.45	2.3	3,022	0.08%
2020/05/29	18	36.06	10	36.20	37.40	8	2,963	0.27%
2020/05/28	8	35.76	1	36.15	35.55	7	2,910	0.24%
2020/05/27	1	35.50	0	0.00	35.45	1	2,891	0.03%
2020/05/26	8	35.66	20	35.36	35.35	-12	2,866	-0.42%
2020/05/25	6	35.98	6	34.98	36.35	0	2,789	0.00%
2020/05/22	7	35.04	4	35.38	35.00	3	2,742	0.11%
2020/05/21	10	35.74	5	36.00	35.40	5	2,716	0.18%
2020/05/20	17	35.16	9.1	35.18	35.15	7.9	2,679	0.30%
2020/05/19	0	0.00	13	35.93	35.70	-13	2,647	-0.49%
2020/05/18	3	37.02	0	0.00	36.80	3	2,587	0.12%
2020/05/15	6	36.97	4	36.93	36.50	2	2,529	0.08%
2020/05/14	12	38.13	0	0.00	36.30	12	2,462	0.49%
2020/05/13	18	40.05	13.2	39.97	38.90	4.8	2,327	0.21%
2020/05/12	0	0.00	0.2	37.40	37.50	-0.2	2,036	-0.01%
2020/05/11	4	37.39	1	39.30	37.75	3	1,962	0.15%
2020/05/08	16	40.08	12	39.87	38.15	4	1,807	0.22%
2020/05/07	2	36.35	8	35.78	36.90	-6	1,467	-0.41%
2020/05/06	11	34.41	6	35.16	33.55	5	1,249	0.40%
2020/05/05	5	30.65	7	31.48	32.10	-2	1,048	-0.19%
2020/04/30	0	0.00	2	30.25	30.25	-2	1,002	-0.20%
2020/04/23	0	0.00	2	28.85	28.85	-2	1,094	-0.18%
2020/04/22	0	0.00	5	28.30	28.50	-5	1,089	-0.46%
2020/04/21	2	28.45	0	0.00	28.20	2	1,088	0.18%
2020/04/17	2	28.90	3	28.93	28.60	-1	1,058	-0.09%
2020/04/15	2	28.90	0	0.00	28.90	2	1,040	0.19%
2020/04/08	9	28.87	2	28.88	29.00	7	1,005	0.70%
2020/03/26	0	0.00	2	25.50	25.20	-2	871	-0.23%
2020/03/19	2	22.60	0	0.00	23.00	2	856	0.23%
2020/03/11	1	28.90	0	0.00	28.70	1	725	0.14%
2020/03/10	1	28.60	0	0.00	29.50	1	720	0.14%
2020/03/09	1	29.50	0	0.00	29.50	1	664	0.15%
2020/02/21	1	30.60	0	0.00	30.50	1	590	0.17%
2020/02/20	0	0.00	10	30.50	30.55	-10	584	-1.71%
2020/02/19	10	30.30	0	0.00	30.30	10	576	1.74%
2020/02/05	1	29.85	0	0.00	29.70	1	608	0.16%
2020/02/04	1	29.65	0	0.00	29.85	1	603	0.17%
2020/01/30	3	31.15	9	31.00	31.45	-6	530	-1.13%
2020/01/09	0	0.00	5	29.70	29.90	-5	488	-1.02%
2020/01/08	0	0.00	5	29.65	29.60	-5	494	-1.01%
2019/12/31	12.1	30.24	9	30.20	30.10	3.1	497	0.62%
2019/12/26	0	0.00	6	29.90	29.70	-6	484	-1.24%
2019/12/17	0	0.00	5	29.65	29.45	-5	471	-1.06%
2019/12/06	4	29.33	0	0.00	29.25	4	504	0.79%
2019/12/04	3	29.48	0	0.00	29.50	3	500	0.60%
2019/11/21	13	29.93	0	0.00	29.75	13	507	2.56%
2019/11/20	2	30.00	0	0.00	30.20	2	505	0.40%
2019/11/19	5	29.60	0	0.00	29.75	5	507	0.99%
2019/11/15	1	29.25	0	0.00	29.40	1	505	0.20%
2019/11/13	1	29.95	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	1	30.40	0	0.00	30.50	1	466	0.21%
2019/11/04	0	0.00	2	31.85	31.85	-2	464	-0.43%
2019/10/25	1	32.15	0	0.00	32.10	1	494	0.20%
2019/10/22	2	31.85	0	0.00	31.85	2	498	0.40%
2019/10/14	0	0.00	5	31.20	31.00	-5	462	-1.08%
2019/10/09	1	31.00	0	0.00	31.00	1	459	0.22%
2019/09/04	0	0.00	1	32.70	32.65	-1	593	-0.17%
2019/08/27	1	31.80	0	0.00	31.75	1	716	0.14%
2019/08/26	0	0.00	2	31.55	31.75	-2	719	-0.28%
2019/08/23	3	31.80	0	0.00	31.80	3	721	0.42%
2019/08/21	13	31.69	0	0.00	31.55	13	730	1.78%
2019/08/16	0	0.00	5	31.50	31.55	-5	749	-0.67%
2019/08/08	3	31.30	0	0.00	31.30	3	790	0.38%
2019/08/02	3	33.98	0	0.00	33.70	3	849	0.35%
2019/07/19	0	0.00	1	35.40	35.20	-1	930	-0.11%
2019/07/16	5	35.52	0	0.00	35.85	5	933	0.54%
2019/07/08	5	35.00	0	0.00	35.15	5	943	0.53%
2019/06/21	0	0.00	2	36.65	36.75	-2	1,029	-0.19%
2019/06/18	1	34.00	0	0.00	34.50	1	1,014	0.10%
2019/06/06	0	0.00	3.1	36.90	36.90	-3.1	1,405	-0.22%
2019/06/05	1	37.20	10	36.85	36.95	-9	1,433	-0.63%
2019/06/04	0	0.00	1	37.00	36.20	-1	1,430	-0.07%
2019/05/28	0	0.00	1	35.75	36.10	-1	1,461	-0.07%
2019/05/22	0	0.00	2	35.10	35.35	-2	1,492	-0.13%
2019/05/16	3	34.85	0	0.00	35.15	3	1,552	0.19%
2019/05/15	2	35.05	5.2	35.55	34.75	-3.2	1,553	-0.21%
2019/05/14	0	0.00	0.1	34.40	34.45	-0.1	1,523	-0.01%
2019/05/07	0	0.00	0.7	33.10	33.10	-0.7	1,486	-0.05%
2019/05/03	1	33.80	0	0.00	33.80	1	1,470	0.07%
2019/04/18	5	31.95	1	32.10	31.65	4	1,407	0.28%
2019/04/16	1	31.90	0	0.00	32.35	1	1,413	0.07%
2019/04/15	0	0.00	2	31.60	31.65	-2	1,410	-0.14%
2019/04/11	2	32.30	0	0.00	32.50	2	1,390	0.14%
2019/04/10	0	0.00	1	31.90	32.70	-1	1,380	-0.07%
2019/04/08	1	32.80	0	0.00	32.60	1	1,337	0.07%
2019/03/29	1	33.30	7	33.25	33.05	-6	1,275	-0.47%
2019/03/26	1	34.20	0	0.00	33.90	1	1,251	0.08%
2019/03/22	7	34.65	52	34.26	34.50	-45	1,238	-3.63%
2019/03/19	0	0.00	2	34.40	33.95	-2	1,189	-0.17%
2019/03/14	0	0.00	1	37.00	37.15	-1	867	-0.12%
2019/03/12	0	0.00	3.1	34.99	35.20	-3.1	797	-0.39%
2019/03/11	0	0.00	5	34.70	34.50	-5	775	-0.64%
2019/03/08	0	0.00	5	34.50	34.20	-5	735	-0.68%
2019/03/07	0	0.00	20	33.80	33.90	-20	718	-2.78%
2019/03/06	0	0.00	1	32.85	33.25	-1	698	-0.14%
2019/03/04	1	33.05	23.5	33.01	33.10	-22.5	671	-3.35%
2019/02/26	4	31.65	4	31.68	31.95	0	642	0.00%
2019/02/22	0	0.00	14.7	32.69	32.60	-14.7	623	-2.36%
2019/02/21	0	0.00	10	32.03	32.45	-10	606	-1.65%
2019/02/20	0	0.00	6	31.92	32.10	-6	587	-1.02%
2019/02/15	1	30.20	0	0.00	30.35	1	501	0.20%
2019/02/14	0	0.00	100	30.11	30.40	-100	493	-20.28%
2019/02/13	1	29.90	0	0.00	30.10	1	480	0.21%
2019/02/12	0	0.00	2	29.75	30.00	-2	481	-0.42%
2019/01/29	0	0.00	1	29.30	29.30	-1	476	-0.21%
2019/01/28	0	0.00	1	29.30	29.40	-1	480	-0.21%
2019/01/22	2	29.05	0	0.00	29.00	2	489	0.41%
2019/01/21	4	29.15	0	0.00	29.05	4	492	0.81%
2019/01/17	0	0.00	4	29.03	28.95	-4	518	-0.77%
2019/01/16	1	28.85	0	0.00	28.95	1	528	0.19%
2019/01/14	0	0.00	1	29.40	29.10	-1	529	-0.19%
2019/01/10	9	29.18	0	0.00	29.10	9	547	1.64%
2019/01/08	15	28.48	0	0.00	28.65	15	537	2.79%
2019/01/07	1	28.35	0	0.00	28.50	1	541	0.18%
2019/01/04	1	27.50	0	0.00	27.75	1	546	0.18%
2018/12/28	2	27.90	0	0.00	27.80	2	625	0.32%
2018/12/27	100	28.15	0	0.00	28.05	100	636	15.71%
2018/12/25	1	28.05	0	0.00	28.20	1	644	0.16%
2018/12/20	1	28.30	0	0.00	28.25	1	698	0.14%
2018/12/18	1	28.25	0	0.00	28.25	1	728	0.14%
2018/12/11	1	28.10	0	0.00	28.20	1	735	0.14%
2018/12/07	5	28.45	0	0.00	28.40	5	744	0.67%
2018/12/06	5	28.60	0	0.00	28.40	5	758	0.66%
2018/12/04	5	29.05	0	0.00	29.25	5	781	0.64%
2018/11/28	0	0.00	0	28.45	28.45	0	806	0.00%
2018/11/27	7	28.26	0	0.00	28.30	7	810	0.86%
2018/11/23	2	28.35	0	0.00	28.25	2	832	0.24%
2018/11/22	5	28.70	0	0.00	28.50	5	842	0.59%
2018/11/19	5	29.10	1.3	29.14	29.05	3.7	906	0.41%
2018/11/16	1	29.00	10	29.05	29.00	-9	943	-0.95%
2018/11/14	5	29.35	0	0.00	29.25	5	954	0.52%
2018/11/02	0	0.00	1	29.45	29.65	-1	1,130	-0.09%
2018/11/01	1	29.20	3	29.15	29.35	-2	1,187	-0.17%
2018/10/31	0	0.00	5.3	29.00	28.85	-5.3	1,192	-0.44%
2018/10/25	0	0.00	1	28.25	29.00	-1	1,215	-0.08%
2018/10/17	3	29.10	4	29.34	29.00	-1	1,296	-0.08%
2018/10/16	1	29.20	1.4	29.35	29.35	-0.4	1,309	-0.03%
2018/10/12	3	29.15	0	0.00	29.35	3	1,329	0.23%
2018/10/11	2	28.35	0	0.00	28.75	2	1,324	0.15%
2018/10/08	7	29.91	0.1	30.40	30.40	6.9	1,334	0.52%
2018/10/05	1	28.85	0	0.00	29.05	1	1,318	0.08%
2018/10/04	3	29.35	0	0.00	29.50	3	1,308	0.23%
2018/09/28	0	0.00	1	29.20	29.35	-1	1,336	-0.07%
2018/09/27	0	0.00	0.2	29.70	29.70	-0.2	1,318	-0.02%
2018/09/26	3	30.07	0	0.00	30.45	3	1,298	0.23%
2018/09/19	0	0.00	5	31.60	31.40	-5	1,309	-0.38%
2018/09/18	0	0.00	1	31.25	31.35	-1	1,309	-0.08%
2018/09/17	0	0.00	6	31.33	31.30	-6	1,310	-0.46%
2018/09/12	0	0.00	0.2	31.50	31.70	-0.2	1,312	-0.02%
2018/09/11	0	0.00	0.1	31.00	31.10	-0.1	1,307	-0.01%
2018/09/10	3	29.50	8	29.45	30.15	-5	1,309	-0.38%
2018/09/07	0	0.00	5	30.60	30.55	-5	1,303	-0.38%
2018/09/03	3	31.60	0	0.00	31.55	3	1,358	0.22%
2018/08/30	0	31.50	0	0.00	31.55	0	1,375	0.00%
2018/08/29	0	0.00	1	31.60	31.15	-1	1,379	-0.07%
2018/08/24	0	0.00	5	32.70	33.00	-5	1,340	-0.37%
2018/08/23	1	32.85	3	32.98	33.00	-2	1,337	-0.15%
2018/08/22	5	32.00	0	0.00	32.10	5	1,309	0.38%
2018/08/21	2	31.55	0	0.00	31.95	2	1,303	0.15%
2018/08/17	0	0.00	2	31.98	31.85	-2	1,321	-0.15%
2018/08/16	0	0.00	23	31.67	31.60	-23	1,341	-1.71%
2018/08/15	0	0.00	2	32.30	32.20	-2	1,339	-0.15%
2018/08/14	0	0.00	1	31.60	31.85	-1	1,311	-0.08%
2018/08/13	0	0.00	7	30.13	30.85	-7	1,273	-0.55%
2018/08/10	1	30.80	0	0.00	30.65	1	1,249	0.08%
2018/08/09	2	31.20	5	31.00	31.10	-3	1,238	-0.24%
2018/08/08	1	30.10	5	30.80	31.45	-4	1,219	-0.33%
2018/08/02	10.6	28.50	4	28.55	28.60	6.6	1,131	0.58%
2018/08/01	2	28.60	0.2	28.30	28.40	1.8	1,122	0.16%
2018/07/31	0	0.00	1	28.70	28.65	-1	1,115	-0.09%
2018/07/30	5	28.81	10	29.08	28.45	-5	1,112	-0.45%
2018/07/27	3	29.00	0	0.00	29.40	3	1,103	0.27%
2018/07/26	0	0.00	1	29.20	29.75	-1	1,089	-0.09%
2018/07/25	1	28.70	0.1	28.75	28.75	1	1,083	0.09%
2018/07/24	10	30.10	0	0.00	30.10	10	1,043	0.96%
2018/07/23	0	0.00	5	29.90	29.95	-5	1,000	-0.50%
2018/07/20	4	29.95	3	29.80	29.80	1	984	0.10%
2018/07/18	0	0.00	1	30.10	30.15	-1	956	-0.10%
2018/07/16	5	29.80	0	0.00	29.90	5	930	0.54%
2018/07/13	0	0.00	4	29.15	29.05	-4	895	-0.45%
2018/07/06	0	0.00	1	28.90	28.85	-1	894	-0.11%
2018/07/02	8	27.58	2	28.50	27.45	6	901	0.67%
2018/06/29	0	0.00	1	28.75	28.40	-1	891	-0.11%
2018/06/25	2	28.75	2	28.70	28.75	0	899	0.00%
2018/06/21	0	0.00	5	29.15	28.90	-5	888	-0.56%
2018/06/14	10	29.30	15	29.00	29.10	-5	845	-0.59%
2018/06/12	0	0.00	10	28.43	28.80	-10	818	-1.22%
2018/06/11	0	0.00	2	28.20	28.20	-2	789	-0.25%
2018/06/07	7	27.69	0	0.00	27.55	7	762	0.92%
2018/06/06	7	27.42	0	0.00	27.60	7	747	0.94%
2018/06/05	0	0.00	4	27.20	27.20	-4	730	-0.55%
2018/06/04	0	0.00	3	26.85	26.95	-3	708	-0.42%
2018/05/28	0	0.00	2	26.55	27.00	-2	666	-0.30%
2018/05/25	11	26.90	7	26.95	26.90	4	656	0.61%
2018/05/24	0	0.00	12	26.62	26.70	-12	629	-1.91%
2018/05/23	0	0.00	8	26.07	26.10	-8	594	-1.35%
2018/05/21	0	0.00	5	25.50	25.45	-5	560	-0.89%
2018/05/16	8	25.15	0	0.00	25.20	8	551	1.45%
2018/05/03	0	0.00	1	25.60	25.60	-1	550	-0.18%
2018/04/20	0	0.00	1	24.95	25.10	-1	546	-0.18%
2018/04/19	1	25.00	0	0.00	24.85	1	542	0.18%
2018/04/13	0	0.00	12	25.15	25.20	-12	528	-2.27%
2018/04/10	1	24.85	0	0.00	24.75	1	493	0.20%
2018/04/09	0	0.00	20	24.38	24.35	-20	473	-4.22%
2018/03/23	2	23.25	0	0.00	23.50	2	429	0.47%
2018/03/19	0	0.00	10	23.65	23.55	-10	449	-2.22%
2018/02/07	0	0.00	13	22.04	22.00	-13	657	-1.98%
2018/02/06	1	22.00	0	0.00	22.05	1	665	0.15%
2018/01/31	1	23.15	0	0.00	23.15	1	660	0.15%
2018/01/30	6	23.29	5	23.26	23.30	1	664	0.15%
2018/01/26	1	23.35	0	0.00	23.40	1	668	0.15%
2018/01/25	1	23.30	4	23.35	23.30	-3	669	-0.45%
2018/01/24	3	23.28	0	0.00	23.30	3	673	0.45%
2018/01/23	10	23.48	0	0.00	23.40	10	669	1.49%
2018/01/16	1	23.20	0	0.00	23.25	1	643	0.16%
2018/01/15	0	0.00	1	23.30	23.35	-1	635	-0.16%
2018/01/10	0	0.00	0.9	23.20	23.20	-0.9	658	-0.14%
2018/01/09	2	23.30	0	0.00	23.30	2	656	0.30%
2018/01/05	0	0.00	1	23.55	23.45	-1	652	-0.15%
2018/01/02	0.5	23.45	0	0.00	23.55	0.5	653	0.08%