南帝 (2108)-元富-松德券商分點個股進出

台股 » 個股 » 南帝 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南帝

(2108)

可現股當沖

股價
33.95
漲跌
▲0.05
漲幅
+0.15%
成交量
391張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

南帝 (2108)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/04/30	0	0.00	4.1	34.05	33.35	-4.1	379	-1.07%
2024/04/29	6.1	33.97	0	0.00	34.20	6.1	338	1.79%
2024/04/25	0	0.00	0.9	33.48	33.40	-0.9	325	-0.27%
2024/04/24	0	0.00	0.4	33.57	33.70	-0.4	324	-0.14%
2024/04/23	0.1	33.55	0	33.50	33.75	0.1	326	0.02%
2024/04/22	1.3	33.02	0	0.00	33.60	1.3	332	0.38%
2024/04/19	0	0.00	0.1	33.14	32.50	-0.1	327	-0.03%
2024/04/18	0.1	32.80	0	0.00	33.10	0.1	322	0.03%
2024/04/12	1	33.65	0	0.00	33.60	1	324	0.31%
2024/04/10	0	0.00	0.5	33.72	33.75	-0.5	324	-0.14%
2024/04/09	0.5	33.15	0	0.00	33.50	0.5	319	0.14%
2024/03/27	0	0.00	0.2	34.00	34.20	-0.2	313	-0.07%
2024/03/26	0.2	34.00	0	0.00	33.90	0.2	316	0.07%
2024/03/22	0	0.00	0	34.25	34.05	0	313	-0.01%
2024/03/21	0	33.65	0	0.00	34.00	0	312	0.01%
2024/03/19	0	0.00	1.1	33.59	33.45	-1.1	317	-0.35%
2024/03/18	1.1	33.45	0	0.00	33.60	1.1	317	0.35%
2024/03/05	0	0.00	1	35.20	35.10	-1	353	-0.28%
2024/03/04	0.2	35.20	0	0.00	35.10	0.2	358	0.04%
2024/02/23	0.1	36.00	0	0.00	35.85	0.1	397	0.03%
2024/02/22	0	0.00	0.2	36.55	36.15	-0.2	400	-0.04%
2024/02/21	0.2	36.10	0	0.00	36.15	0.2	400	0.04%
2024/02/16	0	0.00	0.2	36.27	36.10	-0.2	408	-0.04%
2024/02/15	0.2	35.80	0	0.00	36.00	0.2	408	0.04%
2024/02/01	0	36.60	0	0.00	36.60	0	407	0.00%
2024/01/30	0.2	36.10	0	0.00	36.15	0.2	407	0.05%
2024/01/29	0	0.00	1	36.45	36.35	-1	409	-0.24%
2024/01/17	1	35.50	0	0.00	35.55	1	428	0.23%
2024/01/09	0	0.00	0.1	38.00	37.00	-0.1	464	-0.01%
2024/01/08	0.1	38.05	0	0.00	37.90	0.1	474	0.01%
2024/01/05	0	0.00	0	37.79	37.90	0	472	0.00%
2024/01/04	0	37.55	0	0.00	37.70	0	481	0.00%
2024/01/02	0	0.00	0.3	37.58	37.50	-0.3	512	-0.06%
2023/12/29	0	0.00	0.3	37.70	37.60	-0.3	512	-0.05%
2023/12/28	0	0.00	0.1	37.51	37.55	-0.1	512	-0.02%
2023/12/26	0.7	37.34	0	0.00	37.50	0.7	513	0.13%
2023/12/22	0	0.00	0.8	37.74	37.60	-0.8	512	-0.15%
2023/12/21	5.8	38.59	5.6	37.90	37.85	0.2	513	0.03%
2023/12/20	3.6	37.51	0	0.00	37.85	3.6	501	0.72%
2023/12/18	0	0.00	0.5	37.65	37.60	-0.5	499	-0.10%
2023/12/15	0.5	37.11	2.5	37.45	37.45	-2	497	-0.41%
2023/12/14	0.5	37.11	1	37.30	37.00	-0.5	491	-0.09%
2023/12/13	0	0.00	1	37.00	36.90	-1	488	-0.20%
2023/12/06	0	0.00	1.2	38.45	38.40	-1.2	465	-0.26%
2023/12/05	1.2	39.00	5.4	38.92	38.60	-4.2	464	-0.90%
2023/12/04	4.4	39.06	5.6	39.08	39.00	-1.2	447	-0.27%
2023/12/01	1.6	38.25	2	38.26	38.30	-0.5	423	-0.11%
2023/11/30	0.1	37.98	0	37.95	38.20	0.1	416	0.02%
2023/11/29	1.8	37.68	0.9	37.87	38.00	0.9	413	0.22%
2023/11/28	0	37.45	3.3	37.49	37.75	-3.3	411	-0.81%
2023/11/27	9.1	37.98	1.1	37.83	38.00	8	398	2.00%
2023/11/24	0	0.00	1.1	36.40	36.40	-1.1	357	-0.30%
2023/11/22	1.1	36.39	1.4	36.22	36.30	-0.2	354	-0.06%
2023/11/21	1.4	35.97	2.1	36.10	36.15	-0.7	352	-0.21%
2023/11/20	0.1	35.45	0	0.00	35.60	0.1	346	0.03%
2023/11/16	1	35.40	0.4	35.70	35.30	0.6	345	0.18%
2023/11/15	0.4	35.40	0	0.00	35.60	0.4	342	0.11%
2023/11/03	0	0.00	1	34.70	34.80	-1	344	-0.29%
2023/10/31	3	34.55	0	0.00	34.40	3	348	0.86%
2023/10/23	0	0.00	2	35.45	35.25	-2	357	-0.56%
2023/10/20	0	0.00	1	35.10	35.55	-1	355	-0.28%
2023/10/19	2	35.15	1.2	36.07	35.40	0.8	353	0.24%
2023/10/18	0	0.00	2.9	37.55	35.85	-2.9	345	-0.83%
2023/10/17	5	38.15	8.3	38.34	37.85	-3.3	326	-1.02%
2023/10/16	2.1	38.50	0.3	38.43	38.70	1.8	323	0.54%
2023/10/13	1	37.90	2.3	38.05	37.85	-1.3	313	-0.41%
2023/10/12	5.2	38.10	8	37.62	38.15	-2.8	313	-0.90%
2023/10/11	8.7	37.64	6	37.58	38.20	2.7	304	0.88%
2023/10/03	0	0.00	0	36.55	36.45	0	285	-0.01%
2023/10/02	0	36.30	0	0.00	36.50	0	294	0.01%
2023/09/27	0	0.00	0.4	36.01	36.00	-0.4	304	-0.14%
2023/09/26	0.4	36.22	0	0.00	36.15	0.4	308	0.14%
2023/09/21	2	36.55	1.6	36.68	36.80	0.4	310	0.14%
2023/09/20	0.9	37.00	2	36.85	37.05	-1.2	311	-0.37%
2023/09/19	1.7	36.89	0	0.00	36.95	1.7	318	0.54%
2023/09/13	0	0.00	0	36.90	36.85	0	339	-0.01%
2023/09/12	0	36.41	0	0.00	36.70	0	355	0.01%
2023/09/11	0	0.00	0.2	36.60	36.40	-0.2	388	-0.05%
2023/09/08	0.2	36.75	0	0.00	36.65	0.2	414	0.05%
2023/09/06	0	0.00	0.2	36.89	36.20	-0.2	437	-0.04%
2023/09/05	0	0.00	1.3	36.97	36.80	-1.3	439	-0.28%
2023/09/04	1.4	36.96	0.4	36.80	37.10	1.1	444	0.24%
2023/09/01	0.4	36.82	0.3	36.83	36.80	0	458	0.00%
2023/08/31	0.3	36.15	0	0.00	36.40	0.3	460	0.07%
2023/08/24	1	35.75	17.3	35.71	35.75	-16.3	504	-3.22%
2023/08/21	0	0.00	0.2	35.80	35.60	-0.2	537	-0.04%
2023/08/18	0.2	35.55	0	0.00	35.60	0.2	545	0.04%
2023/08/11	0	0.00	1	36.00	36.00	-1	557	-0.18%
2023/08/08	0	0.00	1.4	36.62	36.60	-1.4	559	-0.25%
2023/08/07	0.1	36.55	0.9	36.59	36.65	-0.8	562	-0.14%
2023/08/04	0	0.00	0	36.65	36.60	0	561	0.00%
2023/08/02	2.1	37.07	0	0.00	36.35	2.1	563	0.38%
2023/07/28	0	0.00	0	36.55	36.80	0	551	-0.01%
2023/07/27	0	36.50	0	0.00	36.55	0	551	0.01%
2023/07/25	2	35.90	2	35.95	35.90	0	556	0.00%
2023/07/24	0	0.00	2.7	36.20	35.85	-2.7	557	-0.49%
2023/07/21	2.7	36.24	0.1	36.50	36.60	2.6	559	0.47%
2023/07/18	0	0.00	0	36.30	35.65	0	576	-0.01%
2023/07/17	0	36.20	0.3	36.26	36.30	-0.3	574	-0.05%
2023/07/14	0.3	35.85	1	36.10	36.10	-0.7	574	-0.12%
2023/07/12	0	0.00	2	36.30	36.00	-2	577	-0.35%
2023/07/07	1	36.90	0	0.00	36.55	1	604	0.17%
2023/06/29	0	0.00	0.2	37.88	37.60	-0.2	669	-0.03%
2023/06/28	0.2	37.80	0	0.00	37.80	0.2	690	0.03%
2023/06/21	1	38.45	0.4	38.75	38.35	0.6	725	0.09%
2023/06/20	0.4	38.72	0.2	38.74	38.70	0.2	737	0.02%
2023/06/19	0.2	38.30	0	0.00	38.35	0.2	735	0.03%
2023/06/15	1	37.05	6	37.05	37.40	-5	748	-0.67%
2023/06/08	1	38.30	3	38.22	38.30	-2	977	-0.20%
2023/06/07	0	0.00	0.2	38.81	38.00	-0.2	988	-0.02%
2023/06/06	0.2	38.97	0	0.00	38.70	0.2	998	0.02%
2023/06/02	0	0.00	0.1	38.40	38.25	-0.1	1,041	-0.01%
2023/06/01	0.1	37.95	0	0.00	38.10	0.1	1,042	0.01%
2023/05/31	0	0.00	1	37.85	37.60	-1	1,042	-0.10%
2023/05/26	2	38.38	0.8	39.18	38.15	1.2	1,058	0.11%
2023/05/25	0.6	39.30	1.8	39.40	39.25	-1.2	1,051	-0.11%
2023/05/24	2	39.17	3.2	39.58	39.45	-1.2	1,066	-0.11%
2023/05/23	0.3	39.04	0.1	39.05	39.05	0.2	1,072	0.02%
2023/05/22	1	39.00	0	39.30	38.90	1	1,081	0.09%
2023/05/19	0	39.45	0.2	39.45	38.85	-0.2	1,089	-0.02%
2023/05/18	0.2	39.55	5	39.50	39.40	-4.8	1,091	-0.44%
2023/05/17	0	0.00	4.8	39.30	39.50	-4.8	1,094	-0.44%
2023/05/16	0	39.00	0	39.13	39.05	0	1,091	0.00%
2023/05/15	0.8	38.95	0	0.00	38.85	0.8	1,095	0.07%
2023/05/12	1.2	38.64	0.1	39.29	38.55	1.1	1,108	0.09%
2023/05/11	1.2	38.64	0.1	39.29	38.60	1.1	1,133	0.09%
2023/05/10	0	0.00	0.1	39.35	39.35	-0.1	1,165	-0.01%
2023/05/09	0.2	39.51	0	0.00	39.30	0.2	1,174	0.02%
2023/05/05	1	39.20	1.9	39.58	39.35	-0.9	1,200	-0.07%
2023/05/04	0.1	39.70	3.6	39.75	39.50	-3.5	1,232	-0.29%
2023/05/03	1.1	39.89	0	0.00	39.75	1.1	1,242	0.09%
2023/05/02	4.5	39.81	0.5	39.83	39.80	4	1,264	0.32%
2023/04/28	8.9	39.34	5.3	39.45	39.45	3.6	1,272	0.29%
2023/04/27	0.6	38.65	0	0.00	38.90	0.6	1,279	0.05%
2023/04/26	0	0.00	0.3	37.86	38.40	-0.3	1,281	-0.03%
2023/04/25	0.3	39.00	0.3	38.95	37.85	0	1,280	0.00%
2023/04/24	0.3	39.00	0	0.00	38.85	0.3	1,268	0.03%
2023/04/21	0	0.00	0.6	39.54	39.15	-0.6	1,263	-0.04%
2023/04/20	0.3	39.45	1.3	39.42	39.35	-1	1,263	-0.08%
2023/04/19	1.6	39.45	0.1	39.95	39.40	1.4	1,270	0.11%
2023/04/18	0.5	39.72	1.6	39.84	39.30	-1.1	1,286	-0.08%
2023/04/17	1.6	39.80	1.2	39.82	39.85	0.4	1,311	0.03%
2023/04/14	1.8	39.61	1.1	39.41	39.55	0.7	1,307	0.05%
2023/04/13	0.1	39.50	0	0.00	39.20	0.1	1,301	0.01%
2023/04/06	0	0.00	10	40.00	40.05	-10	1,282	-0.78%
2023/03/31	0.1	40.10	0	0.00	40.00	0.1	1,281	0.01%
2023/03/30	1	40.05	0	0.00	40.20	1	1,279	0.08%
2023/03/28	3	41.90	0.2	42.50	41.90	2.8	1,290	0.22%
2023/03/27	0.2	42.90	3	42.90	42.55	-2.8	1,361	-0.21%
2023/03/22	3	41.95	2	42.20	41.85	1	1,330	0.08%
2023/03/21	1	42.10	1.5	42.39	41.90	-0.5	1,324	-0.04%
2023/03/20	0	43.00	0.4	42.95	42.65	-0.4	1,309	-0.03%
2023/03/17	1.9	42.74	4	43.25	43.20	-2.1	1,301	-0.16%
2023/03/16	2.1	42.17	2.1	43.52	41.65	0	1,257	0.00%
2023/03/15	5.1	45.96	18	45.95	45.25	-13	1,216	-1.06%
2023/03/14	29	47.01	8	47.06	46.55	21	1,184	1.77%
2023/03/13	2.1	43.49	0.1	43.48	44.40	2	1,068	0.18%
2023/03/10	0.1	43.39	4.1	43.62	43.65	-4	1,035	-0.39%
2023/03/09	8.1	43.25	0	0.00	44.00	8.1	1,030	0.79%
2023/03/08	0	0.00	3.4	43.96	44.05	-3.4	1,024	-0.33%
2023/03/07	0.6	42.83	0	0.00	43.45	0.6	998	0.06%
2023/03/06	1	42.15	0	0.00	42.15	1	1,017	0.10%
2023/03/03	0	0.00	0.3	42.73	42.35	-0.3	1,045	-0.03%
2023/03/02	0.3	42.16	0	0.00	42.95	0.3	1,049	0.03%
2023/03/01	0	0.00	2.7	42.73	42.25	-2.7	1,032	-0.26%
2023/02/24	2.7	43.01	1.9	42.65	43.30	0.7	1,016	0.07%
2023/02/23	0.9	43.35	1.4	43.37	42.80	-0.4	1,011	-0.04%
2023/02/22	3.4	43.16	3.2	42.45	42.95	0.2	1,015	0.02%
2023/02/21	8.2	42.65	4	42.24	42.65	4.3	1,006	0.42%
2023/02/20	4.6	42.13	0.3	42.27	42.15	4.3	1,005	0.43%
2023/02/17	1.6	41.05	0	41.10	41.85	1.6	1,000	0.16%
2023/02/16	0	41.05	0	0.00	40.90	0	1,003	0.00%
2023/02/15	0	0.00	16.8	40.64	40.60	-16.8	1,011	-1.67%
2023/02/14	0.8	40.72	0	0.00	40.95	0.8	1,012	0.08%
2023/02/10	0	0.00	4	41.40	41.25	-4	1,015	-0.39%
2023/02/09	5	41.97	5.1	42.07	42.00	-0.1	1,012	-0.01%
2023/02/08	7.1	41.56	0	0.00	41.95	7.1	989	0.72%
2023/02/06	0	0.00	0.3	40.65	39.90	-0.3	957	-0.03%
2023/02/03	0.3	41.12	1.2	41.02	40.85	-1	947	-0.10%
2023/02/02	1.2	40.65	17.4	40.81	41.05	-16.2	932	-1.74%
2023/02/01	0	0.00	0.3	39.90	40.05	-0.3	909	-0.03%
2023/01/31	1.8	39.99	1.1	39.96	39.60	0.7	906	0.08%
2023/01/30	1.1	39.36	1.2	39.64	39.40	-0.1	884	-0.01%
2023/01/17	0.2	39.13	0	39.35	39.10	0.2	880	0.02%
2023/01/16	0	38.85	0.5	38.83	38.80	-0.5	884	-0.05%
2023/01/13	0.5	38.95	2	38.65	38.55	-1.5	907	-0.17%
2023/01/12	0.1	39.22	0	0.00	38.95	0.1	936	0.01%
2023/01/10	0	0.00	1.2	39.12	38.95	-1.2	941	-0.13%
2023/01/09	1.7	38.96	1.2	39.12	39.25	0.5	942	0.05%
2023/01/06	3.7	39.35	6.3	39.59	39.30	-2.7	941	-0.28%
2023/01/05	4.4	39.08	7	38.99	39.05	-2.6	933	-0.28%
2023/01/03	0	0.00	1	37.05	37.15	-1	924	-0.11%
2022/12/30	0	0.00	1	37.15	37.05	-1	925	-0.11%
2022/12/29	1.1	37.44	5	37.50	37.25	-3.9	926	-0.42%
2022/12/28	2	38.10	0	39.00	37.85	2	927	0.22%
2022/12/27	1	38.70	1.7	38.79	38.90	-0.7	940	-0.07%
2022/12/26	17.7	38.96	1	39.45	38.95	16.7	944	1.77%
2022/12/23	0	0.00	2	38.05	38.20	-2	950	-0.21%
2022/12/22	1	37.90	0.4	38.35	38.30	0.6	960	0.07%
2022/12/21	3.4	38.09	7.6	38.28	37.65	-4.2	982	-0.43%
2022/12/20	9.3	39.13	5.5	39.26	38.85	3.9	964	0.40%
2022/12/19	17.7	39.04	15	40.19	39.80	2.7	948	0.29%
2022/12/16	0	37.65	3.5	37.56	37.50	-3.5	875	-0.40%
2022/12/15	1.4	38.22	2.5	38.37	38.25	-1	881	-0.12%
2022/12/14	0.9	37.95	0	38.15	38.25	0.8	895	0.09%
2022/12/13	1.7	37.60	0.3	37.62	37.45	1.4	899	0.16%
2022/12/12	0.3	37.50	0	0.00	37.70	0.3	910	0.03%
2022/12/07	0	0.00	2	37.25	36.95	-2	947	-0.21%
2022/12/06	1	37.75	2.2	38.56	37.55	-1.2	941	-0.13%
2022/12/05	2.2	39.00	1	38.70	39.15	1.2	934	0.13%
2022/12/01	1	38.95	0.6	38.60	38.70	0.4	934	0.04%
2022/11/30	6.6	38.66	1.1	38.48	38.75	5.6	942	0.59%
2022/11/29	2	37.37	1.7	37.27	37.35	0.3	928	0.03%
2022/11/28	4.7	38.45	7.8	37.92	37.65	-3	930	-0.32%
2022/11/25	6.6	38.00	2.1	38.31	38.40	4.5	903	0.49%
2022/11/24	6.3	37.05	0	0.00	37.15	6.3	894	0.71%
2022/11/23	0.1	36.70	0.4	37.00	36.40	-0.3	892	-0.03%
2022/11/22	0.4	36.30	0	0.00	36.55	0.4	910	0.04%
2022/11/21	0	0.00	0.9	36.85	36.30	-0.9	916	-0.09%
2022/11/18	1.4	37.07	0	37.30	36.75	1.4	909	0.15%
2022/11/17	0	36.40	0.1	36.47	36.60	-0.1	898	-0.01%
2022/11/16	0.1	36.30	1.3	36.25	36.25	-1.2	894	-0.13%
2022/11/15	1.3	35.93	1.6	36.05	36.20	-0.3	890	-0.04%
2022/11/14	0.6	35.84	2	36.00	36.00	-1.4	890	-0.16%
2022/11/11	0	0.00	0.1	35.88	35.30	-0.1	881	-0.02%
2022/11/10	0.1	35.50	2.5	35.76	35.45	-2.4	881	-0.27%
2022/11/09	2.5	35.89	0	0.00	35.90	2.5	879	0.29%
2022/11/08	0	0.00	1	35.58	35.15	-1	881	-0.12%
2022/11/07	1	35.13	2	35.15	35.60	-1	886	-0.11%
2022/11/04	0	0.00	1	34.60	34.80	-1	881	-0.11%
2022/11/03	0	0.00	0.4	34.63	34.90	-0.4	887	-0.04%
2022/11/02	0.4	34.50	0.1	34.75	34.60	0.3	888	0.03%
2022/11/01	0.1	34.05	2	34.15	34.20	-1.9	891	-0.21%
2022/10/28	0	0.00	1.2	34.14	33.70	-1.2	905	-0.13%
2022/10/27	1.2	34.35	0	0.00	34.55	1.2	913	0.13%
2022/10/25	4.1	33.96	2.7	34.32	33.95	1.4	919	0.15%
2022/10/24	3.3	34.97	2.2	34.81	34.70	1.1	916	0.12%
2022/10/21	2.6	35.07	0	0.00	35.15	2.6	922	0.28%
2022/10/20	0	0.00	0.2	34.35	34.20	-0.2	910	-0.02%
2022/10/19	0.2	35.40	0	0.00	34.95	0.2	922	0.02%
2022/10/17	0	0.00	4.2	33.67	34.35	-4.2	920	-0.46%
2022/10/14	0.2	34.43	3	34.55	34.40	-2.8	924	-0.30%
2022/10/13	3	33.67	0.4	34.62	33.20	2.6	928	0.28%
2022/10/12	0.4	34.87	0	0.00	35.00	0.4	927	0.04%
2022/10/11	0	0.00	3.3	35.83	35.05	-3.3	929	-0.35%
2022/10/07	0	0.00	3.5	37.38	37.30	-3.5	930	-0.37%
2022/10/06	1.8	37.50	1.2	37.08	37.80	0.6	956	0.06%
2022/10/05	0.3	37.15	0.1	37.45	37.20	0.3	965	0.03%
2022/10/04	4.9	37.26	0.9	37.51	37.40	4	976	0.41%
2022/10/03	0.9	35.93	5.4	35.74	36.10	-4.6	966	-0.47%
2022/09/30	2	34.73	0.9	34.41	35.80	1.2	974	0.12%
2022/09/29	1.3	34.27	0	0.00	34.30	1.3	966	0.13%
2022/09/28	0	0.00	0	35.90	33.55	0	956	0.00%
2022/09/27	0	35.30	0	0.00	35.55	0	941	0.00%
2022/09/20	0.1	40.30	0	0.00	40.05	0.1	918	0.01%
2022/09/19	0	0.00	2.4	41.15	40.55	-2.4	918	-0.26%
2022/09/16	2.4	42.87	0	43.00	41.90	2.4	913	0.26%
2022/09/15	0	0.00	0.6	42.21	42.10	-0.6	909	-0.07%
2022/09/14	0.7	41.33	1.3	41.54	41.60	-0.7	911	-0.07%
2022/09/13	1.3	42.13	1.5	42.57	41.95	-0.2	916	-0.02%
2022/09/12	0.5	40.80	0	0.00	41.70	0.5	930	0.06%
2022/09/06	0	0.00	5	40.48	40.40	-5	960	-0.52%
2022/09/05	5	41.45	0	41.70	41.45	5	954	0.52%
2022/09/02	0	41.90	1	41.60	41.55	-1	963	-0.10%
2022/09/01	0	0.00	0.1	42.45	41.90	-0.1	961	-0.01%
2022/08/31	11.1	42.61	0	0.00	42.80	11.1	954	1.17%
2022/08/29	2	41.50	0	42.05	41.60	2	951	0.21%
2022/08/26	0	42.55	0	42.70	43.05	0	949	0.00%
2022/08/25	0	42.49	0	0.00	42.45	0	954	0.00%
2022/08/18	0	0.00	0.6	42.90	42.70	-0.6	1,032	-0.06%
2022/08/17	0.6	42.84	0	0.00	43.10	0.6	1,041	0.06%
2022/08/16	0	0.00	0.1	43.04	42.30	-0.1	1,039	-0.01%
2022/08/15	0.1	42.88	0	0.00	42.95	0.1	1,044	0.01%
2022/08/12	0	0.00	0	41.80	42.45	0	1,054	0.00%
2022/08/11	0	41.60	0	0.00	41.75	0	1,062	0.00%
2022/08/09	0	0.00	0.7	41.20	41.30	-0.7	1,084	-0.06%
2022/08/08	0.7	40.30	0	0.00	40.90	0.7	1,088	0.06%
2022/08/05	0	0.00	0.2	40.67	40.75	-0.2	1,090	-0.02%
2022/08/04	0.2	40.09	1.1	40.10	40.20	-1	1,113	-0.09%
2022/08/03	0.1	40.40	0	0.00	40.30	0.1	1,123	0.01%
2022/07/29	0	0.00	0.6	42.85	42.80	-0.6	1,226	-0.05%
2022/07/28	0.6	41.83	0	0.00	42.65	0.6	1,246	0.05%
2022/07/27	0	0.00	1	41.99	42.00	-1	1,244	-0.08%
2022/07/26	2	43.27	1	43.25	42.60	1	1,255	0.08%
2022/07/25	0	42.48	0	42.16	42.40	0	1,237	0.00%
2022/07/22	0	42.62	0.5	42.72	42.25	-0.4	1,253	-0.04%
2022/07/21	0.6	42.61	0	0.00	43.00	0.6	1,279	0.05%
2022/07/20	0.1	42.40	0	42.40	42.15	0.1	1,325	0.01%
2022/07/19	0	41.35	1	41.00	41.95	-1	1,379	-0.07%
2022/07/18	0	41.00	1.3	40.80	41.40	-1.3	1,418	-0.09%
2022/07/15	0.3	39.85	1.1	39.42	40.15	-0.8	1,463	-0.06%
2022/07/14	0.1	39.55	0	0.00	40.10	0.1	1,598	0.01%
2022/07/13	0	0.00	0.3	39.96	39.55	-0.3	1,604	-0.02%
2022/07/12	1.3	40.56	0.8	40.99	39.25	0.6	1,643	0.03%
2022/07/11	0.8	41.65	0.9	42.17	41.65	-0.1	1,667	-0.01%
2022/07/08	0.9	42.82	3.6	42.61	42.90	-2.7	1,679	-0.16%
2022/07/07	3.1	42.34	1.1	41.10	42.60	1.9	1,699	0.11%
2022/07/06	2.7	42.10	1.5	42.44	41.60	1.2	1,760	0.07%
2022/07/05	2.4	42.97	1.7	43.30	43.40	0.7	1,826	0.04%
2022/07/04	0.3	41.73	0.3	42.09	41.85	0.1	1,842	0.00%
2022/07/01	1.3	41.79	2	41.60	41.15	-0.7	1,904	-0.04%
2022/06/30	1	42.85	0.1	44.00	42.55	0.9	1,939	0.05%
2022/06/29	0.1	44.60	1.2	44.85	44.40	-1.2	1,956	-0.06%
2022/06/28	20.5	45.84	1.5	45.69	45.55	19	1,974	0.96%
2022/06/27	1.1	45.55	0	0.00	46.20	1.1	2,000	0.05%
2022/06/24	0.9	43.84	1.2	44.98	44.85	-0.3	2,030	-0.02%
2022/06/23	0.5	43.64	0	0.00	43.60	0.5	2,145	0.02%
2022/06/22	0	0.00	0.1	45.60	43.50	-0.1	2,217	-0.01%
2022/06/21	0.1	45.61	2	45.73	45.85	-1.9	2,376	-0.08%
2022/06/20	0	0.00	3.2	46.72	45.25	-3.2	2,524	-0.13%
2022/06/17	0.2	47.15	0	0.00	47.10	0.2	2,644	0.01%
2022/06/13	1	49.95	6	49.84	49.60	-5	2,918	-0.17%
2022/06/09	0	0.00	0.2	52.57	52.30	-0.2	2,991	-0.01%
2022/06/08	1.2	52.14	3	52.60	52.50	-1.9	3,072	-0.06%
2022/06/07	0	0.00	0.8	51.97	51.90	-0.8	3,265	-0.02%
2022/06/06	1.8	52.15	1	51.80	52.00	0.8	3,347	0.02%
2022/06/02	1	51.10	0.6	51.78	51.00	0.4	3,378	0.01%
2022/06/01	0.6	52.20	0.4	52.02	52.00	0.2	3,422	0.00%
2022/05/31	0.4	50.84	0.5	50.84	51.50	-0.1	3,412	0.00%
2022/05/30	0.5	50.10	0.1	50.70	50.90	0.4	3,390	0.01%
2022/05/27	2.1	50.00	0.6	50.10	50.00	1.5	3,389	0.04%
2022/05/26	6.5	50.94	2.7	50.60	50.10	3.8	3,424	0.11%
2022/05/25	0.8	49.69	0	0.00	50.00	0.8	3,447	0.02%
2022/05/24	0	0.00	0.8	49.92	49.20	-0.8	3,482	-0.02%
2022/05/23	0	0.00	2	50.16	50.10	-2	3,480	-0.06%
2022/05/20	1.8	50.11	0.3	49.95	50.20	1.5	3,492	0.04%
2022/05/19	1.3	48.72	1.5	49.00	49.20	-0.2	3,479	-0.01%
2022/05/18	2.5	49.54	3.5	49.78	49.80	-1	3,470	-0.03%
2022/05/17	2.2	48.54	0.4	48.41	48.85	1.7	3,462	0.05%
2022/05/16	0.4	48.45	1	48.40	48.00	-0.6	3,462	-0.02%
2022/05/13	0.4	48.40	1.8	48.36	48.20	-1.4	3,467	-0.04%
2022/05/12	0.8	48.60	1	48.40	48.00	-0.2	3,488	-0.01%
2022/05/11	0	0.00	2.2	49.44	49.00	-2.2	3,549	-0.06%
2022/05/10	2.2	49.88	3	50.10	50.30	-0.8	3,539	-0.02%
2022/05/09	2	50.10	3	53.00	49.95	-1	3,519	-0.03%
2022/05/06	0	0.00	3	54.05	54.00	-3	3,477	-0.09%
2022/05/05	2	55.28	1.1	55.05	55.20	0.9	3,477	0.02%
2022/05/04	0.1	54.90	0.8	54.85	54.60	-0.7	3,468	-0.02%
2022/05/03	0.8	54.45	0.6	54.52	54.80	0.1	3,489	0.00%
2022/04/29	2.1	54.59	0.1	54.40	54.90	2	3,565	0.06%
2022/04/28	0.6	53.40	0	53.30	53.40	0.6	3,566	0.02%
2022/04/27	80	53.05	1.7	52.90	52.60	78.4	3,561	2.20%
2022/04/26	1.7	53.60	0	0.00	53.90	1.7	3,545	0.05%
2022/04/25	0	0.00	3	53.93	53.40	-3	3,501	-0.09%
2022/04/22	3	55.70	28	56.59	55.30	-25	3,454	-0.72%
2022/04/21	9	56.36	23	56.64	55.80	-14	3,438	-0.41%
2022/04/20	7	56.93	4.1	57.31	57.80	2.9	3,411	0.08%
2022/04/19	2.1	55.16	2.4	55.07	55.50	-0.2	3,283	-0.01%
2022/04/18	1.1	55.11	0	0.00	54.10	1.1	3,316	0.03%
2022/04/15	0	0.00	4.1	55.82	55.20	-4.1	3,515	-0.12%
2022/04/14	4.1	57.33	2	57.10	57.10	2.1	3,527	0.06%
2022/04/13	1	57.70	4.2	57.75	57.30	-3.2	3,544	-0.09%
2022/04/12	5.2	57.20	4	58.25	58.10	1.2	3,522	0.03%
2022/04/11	5	57.00	2	57.20	56.50	3	3,466	0.09%
2022/04/08	1	60.30	2	59.80	59.30	-1	3,414	-0.03%
2022/04/07	1	60.35	15.2	60.92	59.80	-14.2	3,422	-0.41%
2022/04/06	0	0.00	0.2	63.70	62.90	-0.2	3,361	0.00%
2022/04/01	5	64.54	5	64.60	64.30	0	3,324	0.00%
2022/03/29	0	0.00	27.6	65.56	65.30	-27.6	3,372	-0.82%
2022/03/28	4.6	65.81	13	65.82	65.50	-8.4	3,439	-0.25%
2022/03/25	6	64.03	0	0.00	63.80	6	3,482	0.17%
2022/03/24	5	64.96	0	0.00	64.80	5	3,480	0.14%
2022/03/23	8.1	72.11	0	0.00	72.70	8.1	3,406	0.24%
2022/03/22	12	73.68	11	73.39	72.30	1	3,308	0.03%
2022/03/18	3.2	77.00	0	0.00	78.50	3.2	3,128	0.10%
2022/03/17	3	80.00	0	0.00	79.50	3	3,011	0.10%
2022/03/16	19	80.45	7	80.63	79.10	12	3,019	0.40%
2022/03/15	5	81.82	0	0.00	81.40	5	3,011	0.17%
2022/03/14	0	81.30	1.8	81.30	81.70	-1.8	3,016	-0.06%
2022/03/11	15.2	81.61	19.7	80.37	81.80	-4.5	3,058	-0.15%
2022/03/10	7.7	81.17	23.7	80.97	81.30	-16	2,998	-0.53%
2022/03/09	1.7	74.03	8	76.19	76.50	-6.3	2,833	-0.22%
2022/03/07	7	69.09	0	0.00	69.70	7	2,820	0.25%
2022/03/04	1	73.60	0	0.00	73.10	1	2,910	0.03%
2022/03/01	0	0.00	8	73.60	75.10	-8	3,518	-0.23%
2022/02/24	2	76.60	3	77.90	76.30	-1	3,671	-0.03%
2022/02/22	1.2	79.12	0	0.00	79.00	1.2	3,685	0.03%
2022/02/21	1	80.10	0	0.00	80.20	1	3,706	0.03%
2022/02/18	0	0.00	1	80.00	80.50	-1	3,708	-0.03%
2022/02/17	1	80.50	0	0.00	80.30	1	3,713	0.03%
2022/02/14	1.4	79.89	0	0.00	79.40	1.4	3,732	0.04%
2022/02/11	6.3	81.61	2	82.65	81.20	4.3	3,737	0.11%
2022/02/09	0	0.00	1.1	85.82	85.50	-1.1	3,711	-0.03%
2022/02/08	1.1	85.35	1	84.90	85.40	0.1	3,757	0.00%
2022/02/07	0	0.00	4	83.80	84.30	-4	3,747	-0.11%
2022/01/26	2	83.90	0	0.00	83.70	2	3,758	0.05%
2022/01/25	0	0.00	1.3	85.07	84.50	-1.3	3,767	-0.04%
2022/01/24	8.3	85.27	6	85.23	85.20	2.3	3,758	0.06%
2022/01/21	1	84.20	0	0.00	83.10	1	3,681	0.03%
2022/01/20	0	0.00	1	85.00	85.00	-1	3,674	-0.03%
2022/01/19	3	84.13	0	84.90	84.30	3	3,708	0.08%
2022/01/18	1	85.30	0.2	85.10	84.90	0.8	3,712	0.02%
2022/01/17	0	0.00	0.1	85.65	85.60	-0.1	3,718	0.00%
2022/01/14	1.3	84.81	1	85.80	86.00	0.3	3,741	0.01%
2022/01/13	4	85.00	0	0.00	85.60	4	3,747	0.11%
2022/01/12	0	84.00	8.1	84.00	84.00	-8.1	3,747	-0.22%
2022/01/11	4	85.08	6.6	85.91	84.20	-2.6	3,743	-0.07%
2022/01/10	18.6	89.36	13.4	88.98	87.10	5.2	3,709	0.14%
2022/01/07	7.4	85.60	1	86.00	86.00	6.4	3,479	0.18%
2022/01/06	3	85.37	2.5	85.83	84.80	0.5	3,467	0.01%
2022/01/05	0.5	85.00	1	84.95	84.50	-0.6	3,445	-0.02%
2022/01/04	4.1	85.38	8	84.31	85.10	-3.9	3,472	-0.11%
2022/01/03	0	0.00	1	84.00	85.00	-1	3,513	-0.03%
2021/12/29	0	0.00	1	84.70	85.10	-1	3,531	-0.03%
2021/12/28	1	84.10	7	84.94	84.50	-6	3,575	-0.17%
2021/12/27	1	84.10	0	0.00	84.20	1	3,612	0.03%
2021/12/24	4	84.93	11.6	84.90	84.60	-7.6	3,643	-0.21%
2021/12/23	4.6	86.85	0	0.00	86.10	4.6	3,637	0.13%
2021/12/22	7	87.19	10.4	87.97	86.80	-3.4	3,617	-0.09%
2021/12/21	4.4	87.74	3.1	87.93	87.20	1.3	3,538	0.04%
2021/12/20	1.1	85.59	1	84.00	85.60	0.1	3,443	0.00%
2021/12/17	5.3	84.90	2	84.55	83.90	3.3	3,510	0.09%
2021/12/16	3	82.80	7	82.76	83.40	-4	3,499	-0.11%
2021/12/14	1	79.60	1	78.80	78.80	0	3,520	0.00%
2021/12/13	0.2	80.00	0	0.00	79.70	0.2	3,511	0.01%
2021/12/10	3	81.53	2	80.80	80.60	1	3,498	0.03%
2021/12/09	2	79.80	0	0.00	79.70	2	3,475	0.06%
2021/12/08	5	80.54	4	80.38	80.30	1	3,478	0.03%
2021/12/07	3	81.73	10	81.52	81.50	-7	3,454	-0.20%
2021/12/06	4	84.35	1	84.81	84.20	3	3,391	0.09%
2021/12/03	1	84.50	7	84.18	84.50	-6	3,440	-0.17%
2021/12/02	3	85.40	1	86.09	85.20	2	3,434	0.06%
2021/12/01	12	86.81	2.3	86.39	85.10	9.7	3,427	0.28%
2021/11/30	5	86.06	10.7	85.76	84.80	-5.7	3,371	-0.17%
2021/11/29	35.8	91.86	35	91.66	89.50	0.8	3,261	0.02%
2021/11/26	17	89.58	28	88.20	88.70	-11	2,925	-0.38%
2021/11/25	6	83.92	3	84.70	83.60	3	2,708	0.11%
2021/11/24	9	85.11	1.2	83.63	83.80	7.8	2,700	0.29%
2021/11/23	9.2	84.65	14	85.27	85.60	-4.8	2,617	-0.19%
2021/11/22	1	81.30	0	0.00	82.10	1	2,505	0.04%
2021/11/19	3	82.50	0	0.00	80.40	3	2,488	0.12%
2021/11/18	5	81.54	3	81.67	82.00	2	2,475	0.08%
2021/11/11	1	80.60	0.5	80.80	80.50	0.5	2,575	0.02%
2021/11/10	1.5	81.27	0	0.00	80.70	1.5	2,621	0.06%
2021/11/09	0	0.00	1.6	80.08	80.00	-1.6	2,654	-0.06%
2021/11/08	0.6	80.86	1	81.40	81.60	-0.4	2,696	-0.01%
2021/11/05	1	79.20	0	78.60	78.80	1	2,723	0.04%
2021/11/04	0	0.00	0.7	82.00	81.50	-0.7	2,715	-0.03%
2021/11/03	0.7	82.00	0	0.00	81.60	0.7	2,743	0.03%
2021/11/02	0	0.00	0.2	83.40	81.60	-0.2	2,753	-0.01%
2021/11/01	6.2	81.29	0	0.00	82.30	6.2	2,753	0.22%
2021/10/27	2	82.40	0	84.40	82.40	2	2,748	0.07%
2021/10/26	4	85.47	1.1	85.79	85.00	2.9	2,747	0.11%
2021/10/25	5.1	84.80	1.3	84.65	84.80	3.8	2,769	0.14%
2021/10/22	4.3	84.18	0.5	83.94	83.90	3.8	2,848	0.13%
2021/10/21	1.5	84.55	2	85.10	83.60	-0.5	2,849	-0.02%
2021/10/20	1	84.00	0.2	84.10	84.00	0.8	2,877	0.03%
2021/10/19	0.1	84.99	0	85.36	85.50	0.1	2,914	0.00%
2021/10/18	0	83.91	0	83.80	84.30	0	2,925	0.00%
2021/10/15	1	85.30	1	85.00	85.10	0	2,955	0.00%
2021/10/12	0	0.00	2	87.40	86.50	-2	3,011	-0.07%
2021/10/08	1	87.10	2	87.20	86.30	-1	3,013	-0.03%
2021/10/07	0	0.00	6	88.77	89.90	-6	3,043	-0.20%
2021/10/06	0	0.00	1	86.20	86.00	-1	3,128	-0.03%
2021/10/05	2	86.00	2	86.90	87.90	0	3,149	0.00%
2021/10/04	1	88.00	2	85.60	85.20	-1	3,193	-0.03%
2021/10/01	0	0.00	2	88.80	88.10	-2	3,238	-0.06%
2021/09/30	8	90.21	11	90.85	91.40	-3	3,464	-0.09%
2021/09/29	3	91.20	1	90.80	89.90	2	3,483	0.06%
2021/09/28	2	92.15	2	92.10	91.70	0	3,569	0.00%
2021/09/27	0	0.00	2	91.90	92.40	-2	3,677	-0.05%
2021/09/24	14	91.91	0	0.00	91.10	14	3,753	0.37%
2021/09/23	1.2	96.17	2	95.90	94.70	-0.8	3,788	-0.02%
2021/09/22	9	98.48	1	96.90	96.00	8	4,139	0.19%
2021/09/17	0	0.00	3	103.50	103.00	-3	4,539	-0.07%
2021/09/16	5	102.00	1	102.00	102.00	4	5,273	0.08%
2021/09/14	5	105.20	1	107.00	104.50	4	6,317	0.06%
2021/09/13	0	0.00	11	105.73	106.00	-11	6,657	-0.17%
2021/09/10	18	103.58	1	102.50	102.50	17	6,789	0.25%
2021/09/09	0	0.00	8	105.00	105.00	-8	6,921	-0.12%
2021/09/08	11	104.09	1	102.50	102.00	10	6,996	0.14%
2021/09/07	6	105.17	5	106.50	107.50	1	7,263	0.01%
2021/09/06	8	103.94	7	104.57	105.00	1	7,393	0.01%
2021/09/03	0	0.00	7	104.50	103.50	-7	7,482	-0.09%
2021/09/02	1	104.50	0	0.00	103.50	1	7,547	0.01%
2021/09/01	1	107.50	0	0.00	107.50	1	7,716	0.01%
2021/08/31	2.1	108.76	0	0.00	107.50	2.1	7,836	0.03%
2021/08/27	0	0.00	3	113.67	113.50	-3	8,043	-0.04%
2021/08/25	0	0.00	9	110.17	110.50	-9	8,495	-0.11%
2021/08/24	2	109.75	1	111.50	110.00	1	8,631	0.01%
2021/08/19	2	111.50	3	111.00	109.00	-1	9,038	-0.01%
2021/08/18	3	108.00	7	109.64	111.50	-4	9,245	-0.04%
2021/08/17	7	110.50	7	109.07	106.00	0	9,306	0.00%
2021/08/16	3	109.67	3	113.00	111.00	0	9,466	0.00%
2021/08/13	7	116.14	1	115.50	114.50	6	9,676	0.06%
2021/08/12	3	118.17	5	119.50	121.50	-2	9,859	-0.02%
2021/08/11	3	116.00	4	115.25	114.50	-1	10,119	-0.01%
2021/08/10	3	118.50	2	117.25	117.50	1	10,478	0.01%
2021/08/09	2	121.00	3	122.67	120.50	-1	10,641	-0.01%
2021/08/06	0	0.00	10	124.30	124.00	-10	11,003	-0.09%
2021/08/05	0	0.00	3	125.50	125.50	-3	11,658	-0.03%
2021/08/04	2	126.50	1	126.50	126.00	1	12,481	0.01%
2021/08/03	4	125.38	3	125.67	125.50	1	12,781	0.01%
2021/08/02	2	126.00	1	126.00	126.00	1	12,866	0.01%
2021/07/30	4	124.75	2	126.75	123.00	2	13,014	0.02%
2021/07/29	3	124.17	1	122.50	123.50	2	13,081	0.02%
2021/07/28	0	0.00	3	125.67	121.50	-3	13,226	-0.02%
2021/07/27	5	122.70	4	122.75	121.50	1	13,423	0.01%
2021/07/26	6	128.50	1	127.50	124.50	5	13,615	0.04%
2021/07/23	1	129.00	5	126.30	128.50	-4	13,812	-0.03%
2021/07/21	5	123.00	0	0.00	124.00	5	14,156	0.04%
2021/07/20	1	127.00	0.2	130.00	125.00	0.8	14,126	0.01%
2021/07/19	3	127.83	3	126.50	128.00	0	14,063	0.00%
2021/07/16	0	0.00	8	127.38	127.00	-8	14,084	-0.06%
2021/07/15	6	129.00	1	129.00	129.50	5	14,116	0.04%
2021/07/14	3	122.00	1	127.50	128.00	2	14,131	0.01%
2021/07/13	5.1	124.51	8	124.56	125.00	-2.9	14,088	-0.02%
2021/07/12	1	132.00	1	131.50	130.00	0	14,013	0.00%
2021/07/09	0	0.00	1	131.50	130.50	-1	14,055	-0.01%
2021/07/08	2.2	129.50	2	129.75	129.00	0.2	14,022	0.00%
2021/07/07	18.1	130.54	24	129.08	127.50	-5.9	13,983	-0.04%
2021/07/06	3	137.33	2	137.00	137.00	1	13,817	0.01%
2021/07/05	2	137.00	5	137.10	138.50	-3	13,873	-0.02%
2021/07/02	11	138.86	3	138.50	138.00	8	13,841	0.06%
2021/07/01	4.1	143.95	19	141.13	140.50	-14.9	13,945	-0.11%
2021/06/30	14	145.11	12	144.50	143.50	2	13,975	0.01%
2021/06/29	26	148.46	6.3	149.67	145.00	19.7	14,056	0.14%
2021/06/28	19	164.84	9.1	163.99	159.00	9.9	13,813	0.07%
2021/06/25	28.1	167.92	31	169.34	166.00	-2.9	13,528	-0.02%
2021/06/24	23	160.54	35.1	159.97	165.00	-12.1	13,159	-0.09%
2021/06/23	15	151.60	12	153.17	150.00	3	12,978	0.02%
2021/06/22	23	148.89	18.5	149.07	148.50	4.5	12,702	0.04%
2021/06/21	2	143.00	1	144.50	144.50	1	12,571	0.01%
2021/06/18	3	137.50	1	138.00	144.00	2	12,727	0.02%
2021/06/17	1	141.00	11	140.18	141.00	-10	12,854	-0.08%
2021/06/16	19	144.13	8	141.75	138.00	11	12,905	0.09%
2021/06/15	7.3	144.45	3	143.17	145.50	4.3	12,858	0.03%
2021/06/11	2	139.25	1	138.96	139.50	1	12,826	0.01%
2021/06/10	3	134.83	0	0.00	137.00	3	12,971	0.02%
2021/06/09	11	139.09	11	137.82	137.00	0	12,990	0.00%
2021/06/08	0	137.50	3	138.67	138.00	-3	12,896	-0.02%
2021/06/07	8	137.31	19	134.26	135.50	-11	12,907	-0.09%
2021/06/04	4	138.38	2	136.00	137.00	2	13,074	0.02%
2021/06/03	1	139.50	2	141.25	139.50	-1	13,409	-0.01%
2021/06/02	16	140.31	15	139.60	139.00	1	14,040	0.01%
2021/06/01	12	135.46	10	133.85	137.00	2	14,011	0.01%
2021/05/31	4	132.75	2	134.00	131.00	2	13,996	0.01%
2021/05/28	9	133.00	3	131.67	131.00	6	13,948	0.04%
2021/05/27	6	130.92	9	132.78	134.00	-3	13,839	-0.02%
2021/05/26	19	129.76	11	131.14	127.50	8	13,746	0.06%
2021/05/25	10	126.55	24.2	126.20	126.50	-14.2	13,674	-0.10%
2021/05/24	14	129.64	15	127.60	126.00	-1	13,695	-0.01%
2021/05/21	16	124.63	15.3	123.93	128.00	0.8	13,729	0.01%
2021/05/20	18	125.11	73.7	120.05	118.50	-55.7	13,614	-0.41%
2021/05/19	7	117.93	10.2	118.23	125.00	-3.2	13,399	-0.02%
2021/05/18	40	117.28	11.6	118.50	120.00	28.4	13,107	0.22%
2021/05/17	22	120.20	14.7	118.56	115.50	7.3	12,720	0.06%
2021/05/14	46	134.68	43.9	133.77	128.00	2.1	12,533	0.02%
2021/05/13	65.5	148.24	40.8	147.11	142.00	24.7	12,167	0.20%
2021/05/12	78.2	145.36	76	144.97	142.00	2.2	11,518	0.02%
2021/05/11	31	139.37	11	140.18	139.50	20	10,709	0.19%
2021/05/10	8.5	139.54	3	139.83	135.50	5.5	10,482	0.05%
2021/05/07	11.2	137.17	6.2	137.56	139.00	5	10,448	0.05%
2021/05/06	4	133.14	1	139.00	132.00	3	10,436	0.03%
2021/05/05	7.1	138.94	0	0.00	134.50	7.1	10,451	0.07%
2021/05/04	5	136.30	17	135.32	143.00	-12	10,505	-0.11%
2021/05/03	7	139.29	3	141.50	135.00	4	10,325	0.04%
2021/04/29	2	134.00	6	136.50	136.50	-4	10,121	-0.04%
2021/04/28	5	132.30	1	133.50	131.50	4	9,942	0.04%
2021/04/27	0	0.00	0.1	149.00	143.00	-0.1	9,690	0.00%
2021/04/26	0	0.00	11	145.09	147.00	-11	9,616	-0.11%
2021/04/22	0.6	144.64	0.1	140.00	134.50	0.5	9,708	0.01%
2021/04/19	0.7	145.48	0	0.00	139.50	0.7	9,714	0.01%
2021/04/16	2	145.50	0	0.00	144.00	2	9,725	0.02%
2021/04/15	2	133.00	0	0.00	138.50	2	9,757	0.02%
2021/04/14	0	0.00	3	136.83	135.00	-3	9,681	-0.03%
2021/04/13	1.1	149.50	5	149.50	149.50	-4	9,648	-0.04%
2021/04/12	4.2	165.81	2.2	164.02	166.00	2	9,667	0.02%
2021/04/09	2	150.00	3.3	148.11	156.00	-1.3	9,639	-0.01%
2021/04/08	0.4	142.00	10	142.00	142.00	-9.6	9,559	-0.10%
2021/04/07	9	124.11	9.3	127.15	129.50	-0.3	9,485	0.00%
2021/04/06	4.2	118.60	13.9	119.14	122.00	-9.7	9,277	-0.10%
2021/04/01	27.4	115.17	14.5	115.69	111.00	12.9	9,158	0.14%
2021/03/31	6.5	102.05	19	109.18	110.00	-12.5	8,948	-0.14%
2021/03/30	163	100.01	19	100.34	100.00	144	8,807	1.63%	大買/鉅額交易
2021/03/29	40	98.11	44	98.42	99.00	-4	8,803	-0.05%
2021/03/26	16	91.28	15.1	94.39	95.70	0.9	8,680	0.01%
2021/03/25	8	86.08	9	86.96	87.80	-1	8,398	-0.01%
2021/03/24	9.1	86.93	9.5	86.35	85.80	-0.4	8,389	0.00%
2021/03/23	34	83.95	46	84.43	86.30	-12	8,227	-0.15%
2021/03/22	51	80.54	70.2	81.39	81.10	-19.2	7,984	-0.24%
2021/03/19	5.2	75.98	0	0.00	76.40	5.2	7,799	0.07%
2021/03/18	7	75.40	2	74.60	74.60	5	7,805	0.06%
2021/03/17	3.5	75.96	3	76.60	77.40	0.5	7,571	0.01%
2021/03/16	9	75.70	43.5	75.16	75.60	-34.5	7,578	-0.46%
2021/03/15	3	72.43	0	0.00	72.00	3	7,373	0.04%
2021/03/12	2	72.40	4	73.20	73.00	-2	7,315	-0.03%
2021/03/11	7	72.54	2	73.20	71.90	5	7,300	0.07%
2021/03/10	33	73.87	17	74.08	72.50	16	7,200	0.22%
2021/03/09	13	72.11	37.2	72.74	73.30	-24.2	6,937	-0.35%
2021/03/08	26	72.15	33	71.22	68.60	-7	6,581	-0.11%
2021/03/05	25	67.79	25	68.19	70.00	0	5,864	0.00%
2021/03/04	14	64.26	9	64.60	63.90	5	5,614	0.09%
2021/03/03	2	60.80	0	0.00	61.50	2	5,561	0.04%
2021/03/02	1	63.50	10	62.76	62.50	-9	5,553	-0.16%
2021/02/26	3	64.17	2	64.00	64.30	1	5,567	0.02%
2021/02/25	10	65.46	13	65.11	64.00	-3	5,614	-0.05%
2021/02/24	10	63.78	13	63.50	63.20	-3	5,525	-0.05%
2021/02/23	4	63.55	35	64.82	65.50	-31	5,423	-0.57%
2021/02/22	4	62.28	2	61.35	62.60	2	5,248	0.04%
2021/02/19	1	59.10	0	0.00	58.80	1	5,210	0.02%
2021/02/18	4	59.85	2	60.10	59.40	2	5,391	0.04%
2021/02/17	0	0.00	4	58.55	58.80	-4	5,493	-0.07%
2021/02/05	1	59.00	1	59.50	58.30	0	5,682	0.00%
2021/02/04	5	57.90	6	57.80	57.60	-1	5,953	-0.02%
2021/02/03	5	58.06	1	59.10	58.10	4	6,427	0.06%
2021/02/02	4.5	59.84	1	59.20	59.20	3.5	6,696	0.05%
2021/02/01	5	59.06	18	58.61	60.40	-13	6,970	-0.19%
2021/01/29	12	59.13	12	58.68	57.40	0	7,087	0.00%
2021/01/28	12	60.23	6	59.50	59.00	6	7,216	0.08%
2021/01/27	11	62.48	14	62.72	62.90	-3	7,341	-0.04%
2021/01/26	24	63.27	15	62.57	61.70	9	7,829	0.11%
2021/01/25	3	60.83	2	60.30	60.50	1	8,480	0.01%
2021/01/22	1	58.60	0	0.00	58.90	1	9,014	0.01%
2021/01/21	14	59.04	15	59.07	58.70	-1	9,311	-0.01%
2021/01/20	1	60.40	1	59.90	60.70	0	9,611	0.00%
2021/01/19	0	0.00	1	59.60	58.70	-1	10,041	-0.01%
2021/01/18	3	59.40	1	59.70	58.30	2	10,328	0.02%
2021/01/15	1	59.20	1	59.00	58.10	0	10,335	0.00%
2021/01/14	1	60.20	0	0.00	60.10	1	10,439	0.01%
2021/01/13	0	0.00	1	61.00	60.20	-1	10,709	-0.01%
2021/01/12	2	61.70	1	60.80	61.00	1	11,041	0.01%
2021/01/11	4	60.00	5	60.86	61.00	-1	11,056	-0.01%
2021/01/08	2	59.50	0	0.00	59.50	2	11,111	0.02%
2021/01/05	2	58.20	8	57.50	57.60	-6	11,824	-0.05%
2021/01/04	11	59.88	20	58.93	59.10	-9	11,908	-0.08%
2020/12/30	0	0.00	2	60.40	60.60	-2	12,152	-0.02%
2020/12/29	0	0.00	6	60.42	60.30	-6	12,282	-0.05%
2020/12/28	2	60.90	11.5	60.72	61.20	-9.5	12,653	-0.07%
2020/12/25	9	61.11	16	60.38	60.10	-7	12,791	-0.05%
2020/12/24	17	61.59	20	61.57	61.20	-3	12,888	-0.02%
2020/12/23	31	63.91	30	63.60	61.70	1	12,917	0.01%
2020/12/22	38	65.31	14	64.99	65.00	24	12,767	0.19%
2020/12/21	18	63.08	10	62.14	63.30	8	12,560	0.06%
2020/12/18	7	58.69	5	59.88	60.60	2	12,428	0.02%
2020/12/17	4	57.63	4	57.40	58.00	0	12,364	0.00%
2020/12/16	9	56.00	1	57.40	57.60	8	12,368	0.06%
2020/12/15	1	57.50	1	57.40	56.40	0	12,404	0.00%
2020/12/14	4	57.68	8	57.69	57.50	-4	12,345	-0.03%
2020/12/10	10	61.73	3	61.77	61.40	7	12,258	0.06%
2020/12/09	1	60.80	1	61.00	60.80	0	12,234	0.00%
2020/12/08	1	61.50	1	61.40	61.10	0	12,327	0.00%
2020/12/07	2	61.40	0	0.00	60.60	2	12,430	0.02%
2020/12/03	1	61.50	1	60.10	60.10	0	12,662	0.00%
2020/12/02	6	61.10	5	61.50	61.50	1	12,678	0.01%
2020/11/30	0	0.00	1	62.10	61.40	-1	12,767	-0.01%
2020/11/27	1	60.70	1	60.80	60.30	0	12,883	0.00%
2020/11/25	0	0.00	1	60.30	61.00	-1	13,004	-0.01%
2020/11/24	2	61.40	2	62.20	61.00	0	13,153	0.00%
2020/11/23	1	61.80	0	61.60	61.70	1	13,143	0.01%
2020/11/20	0	0.00	3	60.77	60.70	-3	13,299	-0.02%
2020/11/19	2	61.00	4	60.95	60.40	-2	13,389	-0.01%
2020/11/18	1	60.70	0	0.00	60.60	1	13,578	0.01%
2020/11/17	2	60.90	6	60.65	61.70	-4	13,584	-0.03%
2020/11/16	2	60.85	0	0.00	61.30	2	13,453	0.01%
2020/11/13	7	62.99	5	62.50	62.50	2	13,320	0.02%
2020/11/12	4	62.65	6	62.53	61.70	-2	13,110	-0.02%
2020/11/11	10	63.24	25	62.27	62.40	-15	12,841	-0.12%
2020/11/10	18	66.97	2	67.55	66.50	16	12,340	0.13%
2020/11/09	22	74.00	21	74.49	73.80	1	12,052	0.01%
2020/11/06	18	71.89	14	72.01	72.20	4	11,754	0.03%
2020/11/05	12	71.93	16	72.29	72.00	-4	11,574	-0.03%
2020/11/04	20	71.01	18	71.18	71.60	2	11,411	0.02%
2020/11/03	10	70.09	14	70.26	72.30	-4	11,144	-0.04%
2020/11/02	108	75.06	99	75.76	69.50	9	10,574	0.09%	大買/
2020/10/30	39	75.36	89	76.72	77.20	-50	9,709	-0.51%
2020/10/29	19	72.52	20	73.21	73.50	-1	9,101	-0.01%
2020/10/28	35	71.55	39	71.87	73.50	-4	8,789	-0.05%
2020/10/27	47	69.53	74	69.17	69.50	-27	8,414	-0.32%
2020/10/26	14	65.16	12	65.81	66.70	2	7,902	0.03%
2020/10/23	8	62.78	8	62.11	63.10	0	7,623	0.00%
2020/10/22	12	62.33	13	62.62	61.10	-1	7,535	-0.01%
2020/10/21	16	63.10	23	63.04	63.30	-7	7,419	-0.09%
2020/10/20	69	61.43	59	62.00	62.20	10	7,146	0.14%
2020/10/19	7	59.30	3	59.13	59.20	4	6,782	0.06%
2020/10/16	2	59.00	4	58.20	57.90	-2	6,692	-0.03%
2020/10/15	5.3	58.07	8	58.28	58.50	-2.7	6,630	-0.04%
2020/10/14	18	56.94	20	57.97	59.00	-2	6,491	-0.03%
2020/10/13	15	55.20	12	55.50	55.40	3	6,139	0.05%
2020/10/12	3	53.13	5	53.24	53.30	-2	5,882	-0.03%
2020/10/08	0	0.00	4	54.10	53.80	-4	5,745	-0.07%
2020/10/07	0	0.00	4	53.10	53.60	-4	5,585	-0.07%
2020/10/06	7	50.87	3	50.87	51.00	4	5,486	0.07%
2020/10/05	27	52.27	21	51.88	51.30	6	5,411	0.11%
2020/09/30	8	49.84	1	50.90	49.90	7	5,080	0.14%
2020/09/29	2	50.00	1	50.00	50.90	1	4,924	0.02%
2020/09/22	1	48.20	5	48.64	48.90	-4	4,711	-0.08%
2020/09/21	0	0.00	1	48.70	48.65	-1	4,698	-0.02%
2020/09/18	3	49.52	3	50.50	49.10	0	4,668	0.00%
2020/09/17	0	0.00	1	48.30	48.30	-1	4,584	-0.02%
2020/09/16	2	49.08	2	48.55	48.20	0	4,631	0.00%
2020/09/15	2	50.00	2	49.20	49.70	0	4,648	0.00%
2020/09/14	4	49.71	3	50.05	48.20	1	4,821	0.02%
2020/09/11	3	49.30	7	49.82	47.75	-4	5,079	-0.08%
2020/09/10	8	51.76	1	52.60	51.10	7	5,291	0.13%
2020/09/09	2	51.10	6	50.85	51.50	-4	5,278	-0.08%
2020/09/08	11	49.96	13	50.57	51.10	-2	5,203	-0.04%
2020/09/04	4	48.48	13	48.72	48.70	-9	4,965	-0.18%
2020/09/03	6	47.80	3	47.98	47.80	3	4,867	0.06%
2020/09/02	3	47.57	25	48.47	47.00	-22	4,807	-0.46%
2020/09/01	27	48.28	9	47.80	48.60	18	4,630	0.39%
2020/08/31	3	46.60	2	47.30	46.95	1	4,517	0.02%
2020/08/28	17	47.35	3	46.03	45.80	14	4,433	0.32%
2020/08/27	4	44.93	3	44.65	45.10	1	4,255	0.02%
2020/08/26	3	44.87	4	43.78	45.25	-1	4,169	-0.02%
2020/08/25	1	42.10	3	42.67	42.90	-2	3,992	-0.05%
2020/08/24	3	41.52	0	0.00	42.05	3	3,915	0.08%
2020/08/21	0	0.00	10	39.38	40.05	-10	3,685	-0.27%
2020/08/20	1	36.90	1	38.70	37.40	0	3,586	0.00%
2020/08/18	0	0.00	1	37.90	37.95	-1	3,620	-0.03%
2020/08/17	0	0.00	3	39.25	38.20	-3	3,637	-0.08%
2020/08/14	1	37.90	2	38.10	38.15	-1	3,636	-0.03%
2020/08/13	0	0.00	3	37.88	37.90	-3	3,666	-0.08%
2020/08/12	1	37.60	1	37.55	37.50	0	3,714	0.00%
2020/08/11	2	36.93	1	36.85	36.95	1	3,762	0.03%
2020/08/10	1	38.45	0	0.00	38.25	1	3,803	0.03%
2020/08/07	2	37.50	0	0.00	37.35	2	3,905	0.05%
2020/08/06	2	39.00	2	38.15	37.85	0	4,182	0.00%
2020/08/05	5	37.35	4	37.71	37.55	1	4,210	0.02%
2020/08/04	0	0.00	4	37.36	37.10	-4	4,341	-0.09%
2020/08/03	0	0.00	1	35.95	35.70	-1	4,649	-0.02%
2020/07/30	1	34.55	0	0.00	34.90	1	5,058	0.02%
2020/07/27	1	35.00	0	0.00	34.25	1	5,077	0.02%
2020/07/22	1	36.70	2	36.80	36.50	-1	5,044	-0.02%
2020/07/21	4	36.00	0	0.00	36.00	4	5,023	0.08%
2020/07/20	0	0.00	6	35.17	37.20	-6	4,976	-0.12%
2020/07/17	4	35.53	0	0.00	35.20	4	4,932	0.08%
2020/07/16	0	0.00	1	36.70	36.60	-1	4,909	-0.02%
2020/07/15	1	36.80	0	0.00	36.40	1	4,911	0.02%
2020/07/09	1	39.30	0	0.00	39.20	1	4,725	0.02%
2020/07/06	0.2	39.80	0	0.00	40.00	0.2	4,590	0.00%
2020/07/03	5	40.00	0	0.00	39.75	5	4,601	0.11%
2020/06/29	0	0.00	13	39.35	39.25	-13	4,485	-0.29%
2020/06/24	0	0.00	1	39.40	39.55	-1	4,480	-0.02%
2020/06/23	2	39.58	2	39.90	39.90	0	4,461	0.00%
2020/06/22	1.6	40.96	1	40.90	40.90	0.6	4,380	0.01%
2020/06/19	27	41.92	16	41.98	41.45	11	4,310	0.26%
2020/06/18	44	42.08	354.9	42.39	43.15	-310.9	4,073	-7.63%	大賣/鉅額交易
2020/06/17	13	39.40	8	39.04	39.25	5	3,697	0.14%
2020/06/16	3	37.82	4	37.81	37.30	-1	3,333	-0.03%
2020/06/15	1	36.40	1	36.00	36.65	0	3,220	0.00%
2020/06/12	1	35.00	0	0.00	35.30	1	3,158	0.03%
2020/06/11	1	35.55	1	36.30	35.65	0	3,141	0.00%
2020/06/10	2	35.60	0	0.00	35.35	2	3,109	0.06%
2020/06/09	0	0.00	4	36.50	36.00	-4	3,117	-0.13%
2020/06/04	1	36.70	0	0.00	36.70	1	3,127	0.03%
2020/06/01	2	36.65	0	0.00	36.45	2	3,022	0.07%
2020/05/29	0	0.00	1	36.15	37.40	-1	2,963	-0.03%
2020/05/28	0	0.00	1	35.95	35.55	-1	2,910	-0.03%
2020/05/26	1	35.50	0	0.00	35.35	1	2,866	0.03%
2020/05/25	0	0.00	2	35.58	36.35	-2	2,789	-0.07%
2020/05/22	2	35.15	0	0.00	35.00	2	2,742	0.07%
2020/05/21	3	35.67	1	36.00	35.40	2	2,716	0.07%
2020/05/18	0	0.00	1	37.15	36.80	-1	2,587	-0.04%
2020/05/15	0	0.00	1	37.45	36.50	-1	2,529	-0.04%
2020/05/14	4	36.86	16	37.05	36.30	-12	2,462	-0.49%
2020/05/13	20	40.46	4	40.45	38.90	16	2,327	0.69%
2020/05/12	0	0.00	1	39.00	37.50	-1	2,036	-0.05%
2020/05/11	2	36.55	6	37.87	37.75	-4	1,962	-0.20%
2020/05/08	14	39.81	8	39.25	38.15	6	1,807	0.33%
2020/05/07	22	35.93	27.1	36.48	36.90	-5.1	1,467	-0.34%
2020/05/06	2	35.30	6	35.24	33.55	-4	1,249	-0.32%
2020/05/05	0	0.00	8	31.39	32.10	-8	1,048	-0.76%
2020/04/27	1	29.10	0	0.00	29.20	1	1,108	0.09%
2020/04/06	0	0.00	2	27.50	27.60	-2	946	-0.21%
2020/03/30	2	26.85	0	0.00	26.90	2	913	0.22%
2020/03/25	1	24.80	0	0.00	25.40	1	863	0.12%
2020/03/20	2	24.05	0	0.00	23.70	2	865	0.23%
2020/03/18	2	24.60	0	0.00	24.55	2	836	0.24%
2020/03/13	2	24.80	0	0.00	24.85	2	799	0.25%
2020/03/12	5	27.55	4	27.10	26.65	1	750	0.13%
2020/03/10	3	29.50	1	29.40	29.50	2	720	0.28%
2020/02/25	0	0.00	3	30.25	30.40	-3	605	-0.50%
2020/02/10	1	29.50	0	0.00	29.50	1	617	0.16%
2020/02/07	2	29.65	0	0.00	29.65	2	614	0.33%
2020/01/31	1	30.90	0	0.00	30.30	1	554	0.18%
2020/01/30	3	30.83	1	31.65	31.45	2	530	0.38%
2020/01/20	0	0.00	2	30.05	30.05	-2	447	-0.45%
2019/11/13	10	30.00	0	0.00	29.95	10	484	2.06%
2019/11/07	3	31.22	0	0.00	31.25	3	465	0.65%
2019/10/30	0	0.00	4	31.75	31.65	-4	483	-0.83%
2019/10/28	2	31.88	0	0.00	31.70	2	496	0.40%
2019/10/25	1	32.15	0	0.00	32.10	1	494	0.20%
2019/10/24	0	0.00	1	32.45	32.45	-1	492	-0.20%
2019/10/22	1	31.90	2	32.10	31.85	-1	498	-0.20%
2019/10/21	2	32.43	0	0.00	32.30	2	495	0.40%
2019/10/18	0	0.00	1	32.35	32.40	-1	495	-0.20%
2019/10/09	2	31.08	0	0.00	31.00	2	459	0.44%
2019/10/08	0	0.00	16	31.20	31.35	-16	462	-3.46%
2019/09/25	1	31.85	0	0.00	31.75	1	519	0.19%
2019/09/23	0	0.00	1	32.50	32.30	-1	520	-0.19%
2019/09/18	0	0.00	1	32.45	32.10	-1	531	-0.19%
2019/09/10	1	31.95	0	0.00	31.80	1	583	0.17%
2019/08/19	0	0.00	19	31.62	31.75	-19	743	-2.56%
2019/08/16	0	0.00	1	31.40	31.55	-1	749	-0.13%
2019/08/15	1	30.85	0	0.00	30.80	1	757	0.13%
2019/08/14	0	0.00	1	31.40	31.15	-1	765	-0.13%
2019/08/12	1	30.90	0	0.00	30.60	1	788	0.13%
2019/08/02	1	33.90	0	0.00	33.70	1	849	0.12%
2019/07/19	0	0.00	0.2	35.20	35.20	-0.2	930	-0.02%
2019/07/12	0	0.00	10	35.84	35.40	-10	933	-1.07%
2019/07/02	2	36.25	0	0.00	36.35	2	1,008	0.20%
2019/06/26	2	36.30	0	0.00	36.35	2	1,024	0.20%
2019/06/24	6	36.65	0	0.00	36.75	6	1,029	0.58%
2019/06/19	0	0.00	1	35.05	35.30	-1	1,011	-0.10%
2019/06/18	0	0.00	4	34.15	34.50	-4	1,014	-0.39%
2019/06/14	1	34.80	0	0.00	34.75	1	1,129	0.09%
2019/06/13	0	0.00	1	35.45	35.30	-1	1,167	-0.09%
2019/06/11	1	35.00	0	0.00	34.70	1	1,372	0.07%
2019/06/10	4	35.88	0	0.00	35.65	4	1,405	0.28%
2019/06/04	2	37.40	3	36.92	36.20	-1	1,430	-0.07%
2019/05/29	1	36.00	0	0.00	35.40	1	1,465	0.07%
2019/05/24	0	0.00	1	35.95	35.60	-1	1,477	-0.07%
2019/05/20	1	33.70	6	34.02	33.85	-5	1,529	-0.33%
2019/05/16	0	0.00	1	35.15	35.15	-1	1,552	-0.06%
2019/05/10	1	33.20	5	34.05	33.70	-4	1,515	-0.26%
2019/05/08	3	33.45	0	0.00	33.50	3	1,485	0.20%
2019/05/07	3	32.85	0	0.00	33.10	3	1,486	0.20%
2019/05/06	1	33.35	0	0.00	33.00	1	1,487	0.07%
2019/05/03	2	33.75	0	0.00	33.80	2	1,470	0.14%
2019/05/02	0	0.00	1	34.05	34.00	-1	1,459	-0.07%
2019/04/26	0	0.00	1	32.45	32.35	-1	1,402	-0.07%
2019/04/25	0	0.00	2	32.65	32.60	-2	1,401	-0.14%
2019/04/23	0	0.00	1	32.20	32.25	-1	1,400	-0.07%
2019/04/22	0	0.00	1	32.25	32.35	-1	1,405	-0.07%
2019/04/18	3	31.85	0	0.00	31.65	3	1,407	0.21%
2019/04/16	0	0.00	1	32.35	32.35	-1	1,413	-0.07%
2019/04/12	1	32.00	0	0.00	31.90	1	1,396	0.07%
2019/04/10	0	0.00	1	32.60	32.70	-1	1,380	-0.07%
2019/04/09	1	32.35	0	0.00	32.10	1	1,351	0.07%
2019/04/08	0	0.00	3	32.65	32.60	-3	1,337	-0.22%
2019/04/02	0	0.00	1	33.65	33.80	-1	1,296	-0.08%
2019/04/01	1	33.50	1	33.50	33.30	0	1,285	0.00%
2019/03/29	2	33.10	0	0.00	33.05	2	1,275	0.16%
2019/03/28	1	33.60	0	0.00	33.60	1	1,268	0.08%
2019/03/25	1	33.70	4	33.78	34.10	-3	1,252	-0.24%
2019/03/21	3	34.60	0	0.00	34.60	3	1,225	0.24%
2019/03/20	0	0.00	1	34.40	34.50	-1	1,217	-0.08%
2019/03/19	2	34.03	2	34.50	33.95	0	1,189	0.00%
2019/03/18	1.2	36.92	1	36.75	36.50	0.2	1,086	0.02%
2019/03/15	3.1	37.55	104	37.46	35.95	-100.9	1,048	-9.62%	大賣/
2019/03/14	0	0.00	5	36.93	37.15	-5	867	-0.58%
2019/03/13	2	35.75	0	0.00	36.35	2	842	0.24%
2019/03/11	3	34.47	1	34.90	34.50	2	775	0.26%
2019/03/08	2	34.00	1	34.05	34.20	1	735	0.14%
2019/03/07	2	33.75	3	33.78	33.90	-1	718	-0.14%
2019/03/06	2	33.13	0	0.00	33.25	2	698	0.29%
2019/03/04	0	0.00	2	32.83	33.10	-2	671	-0.30%
2019/02/26	1	32.00	0	0.00	31.95	1	642	0.16%
2019/02/25	0	0.00	1	32.25	32.25	-1	629	-0.16%
2019/02/22	0.1	32.40	1	32.65	32.60	-1	623	-0.15%
2019/02/21	0	0.00	1	32.45	32.45	-1	606	-0.16%
2019/02/20	1	31.85	0	0.00	32.10	1	587	0.17%
2019/02/19	1	31.20	3	31.37	31.50	-2	563	-0.35%
2019/02/18	0.1	30.60	0	0.00	30.80	0.1	539	0.01%
2019/01/30	0	0.00	1	29.35	29.30	-1	468	-0.21%
2019/01/29	0	0.00	1	29.30	29.30	-1	476	-0.21%
2019/01/25	2	29.05	0	0.00	29.10	2	477	0.42%
2019/01/24	1	29.10	0	0.00	28.95	1	481	0.21%
2019/01/09	0	0.00	1	29.05	29.10	-1	547	-0.18%
2019/01/08	0	0.00	0.4	28.60	28.65	-0.4	537	-0.08%
2019/01/07	0	0.00	1	28.20	28.50	-1	541	-0.18%
2019/01/03	1	27.80	0	0.00	27.80	1	585	0.17%
2018/12/28	2	27.80	0	0.00	27.80	2	625	0.32%
2018/12/27	0	28.05	0	0.00	28.05	0	636	0.00%
2018/12/26	0	28.05	0	0.00	28.00	0	640	0.00%
2018/12/25	0.1	28.25	0	0.00	28.20	0.1	644	0.01%
2018/12/18	1	28.50	0	0.00	28.25	1	728	0.14%
2018/12/13	0	0.00	1	28.90	28.95	-1	732	-0.14%
2018/12/12	0	0.00	1	28.50	28.35	-1	729	-0.14%
2018/12/06	1	28.65	0	0.00	28.40	1	758	0.13%
2018/11/29	0	0.00	1	29.00	28.95	-1	806	-0.12%
2018/11/27	1	28.30	0	0.00	28.30	1	810	0.12%
2018/11/21	4	28.76	0	0.00	28.70	4	877	0.46%
2018/11/12	0	0.00	0	29.25	29.25	0	977	0.00%
2018/11/09	1	29.00	0	0.00	29.00	1	1,002	0.10%
2018/11/08	1	29.35	0	0.00	29.25	1	1,033	0.10%
2018/11/07	0	0.00	34	29.49	29.50	-34	1,073	-3.17%
2018/11/01	0	0.00	1	29.25	29.35	-1	1,187	-0.08%
2018/10/31	1	28.75	1	28.90	28.85	0	1,192	0.00%
2018/10/30	3	28.65	2	28.88	28.60	1	1,201	0.08%
2018/10/29	1	28.60	2	28.83	28.90	-1	1,207	-0.08%
2018/10/26	1	28.60	3	29.13	28.70	-2	1,213	-0.16%
2018/10/25	1	28.80	2	28.50	29.00	-1	1,215	-0.08%
2018/10/24	0.2	28.60	0	0.00	28.60	0.2	1,201	0.02%
2018/10/22	0	0.00	2	28.70	28.85	-2	1,219	-0.16%
2018/10/19	1	28.30	0	0.00	28.35	1	1,239	0.08%
2018/10/18	0.6	28.85	0	0.00	28.80	0.6	1,259	0.04%
2018/10/15	2	29.05	1	29.80	29.20	1	1,319	0.08%
2018/10/12	3	29.42	1	29.20	29.35	2	1,329	0.15%
2018/10/11	2	28.55	0	0.00	28.75	2	1,324	0.15%
2018/10/08	2	29.98	0	0.00	30.40	2	1,334	0.15%
2018/10/05	0	0.00	5.2	29.21	29.05	-5.2	1,318	-0.39%
2018/10/03	4	29.75	0	0.00	29.50	4	1,303	0.31%
2018/09/28	1	29.25	1	29.25	29.35	0	1,336	0.00%
2018/09/26	5	30.39	2	30.43	30.45	3	1,298	0.23%
2018/09/25	3	30.88	5	31.26	31.00	-2	1,295	-0.15%
2018/09/21	12	31.33	4	31.33	31.30	8	1,304	0.61%
2018/09/20	1	31.15	0	0.00	31.00	1	1,307	0.08%
2018/09/19	0	0.00	1	31.60	31.40	-1	1,309	-0.08%
2018/09/18	1	31.20	0	0.00	31.35	1	1,309	0.08%
2018/09/14	0	0.00	1	31.70	31.95	-1	1,308	-0.08%
2018/09/13	0	0.00	1	31.75	31.75	-1	1,311	-0.08%
2018/09/11	0	0.00	2	30.70	31.10	-2	1,307	-0.15%
2018/09/10	4	29.93	0	0.00	30.15	4	1,309	0.31%
2018/09/07	0	0.00	2	30.85	30.55	-2	1,303	-0.15%
2018/09/06	3	30.58	0	0.00	30.40	3	1,306	0.23%
2018/09/05	3	31.48	0	0.00	31.30	3	1,320	0.23%
2018/09/04	0	0.00	1	31.85	31.75	-1	1,346	-0.07%
2018/09/03	1	31.65	0	0.00	31.55	1	1,358	0.07%
2018/08/31	0	0.00	1	31.90	32.10	-1	1,366	-0.07%
2018/08/30	2	31.55	1.2	31.76	31.55	0.9	1,375	0.06%
2018/08/29	5	31.54	1	31.90	31.15	4	1,379	0.29%
2018/08/28	3	31.23	1	31.45	31.40	2	1,385	0.14%
2018/08/27	3	32.50	1	32.90	32.35	2	1,352	0.15%
2018/08/23	0	0.00	1	32.30	33.00	-1	1,337	-0.07%
2018/08/22	0	0.00	40	32.15	32.10	-40	1,309	-3.05%
2018/08/21	1	31.70	0	0.00	31.95	1	1,303	0.08%
2018/08/20	6	31.95	2	32.10	32.20	4	1,306	0.31%
2018/08/17	0	0.00	2	32.10	31.85	-2	1,321	-0.15%
2018/08/16	8	31.75	1	32.00	31.60	7	1,341	0.52%
2018/08/15	0	0.00	1	32.30	32.20	-1	1,339	-0.07%
2018/08/14	4	31.80	2	31.75	31.85	2	1,311	0.15%
2018/08/13	11	30.26	5	30.87	30.85	6	1,273	0.47%
2018/08/10	0	0.00	2	31.05	30.65	-2	1,249	-0.16%
2018/08/09	7	30.99	2	31.00	31.10	5	1,238	0.40%
2018/08/08	20	30.34	18	30.47	31.45	2	1,219	0.16%
2018/08/07	0	0.00	1	29.70	29.85	-1	1,160	-0.09%
2018/08/06	6	29.39	4	29.64	29.40	2	1,150	0.17%
2018/08/03	0	0.00	5	28.88	29.10	-5	1,140	-0.44%
2018/08/02	0	0.00	1	28.55	28.60	-1	1,131	-0.09%
2018/08/01	6	28.52	0	0.00	28.40	6	1,122	0.53%
2018/07/25	0	0.00	3	28.37	28.75	-3	1,083	-0.28%
2018/07/24	1	30.10	0	0.00	30.10	1	1,043	0.10%
2018/07/18	2	30.13	0	0.00	30.15	2	956	0.21%
2018/07/16	0	0.00	1	29.75	29.90	-1	930	-0.11%
2018/07/13	0	0.00	1	29.05	29.05	-1	895	-0.11%
2018/07/06	2	28.05	12	28.20	28.85	-10	894	-1.12%
2018/07/05	0	0.00	5	27.85	27.90	-5	888	-0.56%
2018/06/13	0	0.00	1	29.25	29.40	-1	829	-0.12%
2018/06/04	0.9	26.80	1	26.95	26.95	-0.2	708	-0.02%
2018/05/10	0	0.00	1	25.10	25.10	-1	561	-0.18%
2018/05/08	1	24.85	0	0.00	25.00	1	560	0.18%
2018/05/02	0	0.00	1	25.25	25.60	-1	541	-0.18%
2018/04/30	0	0.00	1	25.15	25.05	-1	527	-0.19%
2018/04/27	0	0.00	1	24.70	24.80	-1	533	-0.19%
2018/04/24	1	25.10	0	0.00	25.20	1	543	0.18%
2018/04/19	0	0.00	1	24.90	24.85	-1	542	-0.18%
2018/04/11	4	24.95	1	25.00	25.00	3	506	0.59%
2018/04/10	0	0.00	4	24.93	24.75	-4	493	-0.81%
2018/03/30	0	0.00	1	23.90	24.00	-1	450	-0.22%
2018/03/26	19	23.65	1	23.65	23.65	18	432	4.16%
2018/03/22	0	0.00	1	23.50	23.45	-1	431	-0.23%
2018/03/21	0	0.00	0.2	23.55	23.55	-0.2	444	-0.03%
2018/03/16	0	0.00	1	23.60	23.50	-1	449	-0.22%
2018/03/15	2	23.30	0.5	23.30	23.30	1.5	431	0.34%
2018/03/14	0	0.00	16	23.00	23.10	-16	438	-3.65%
2018/03/13	0	0.00	1	22.80	22.90	-1	440	-0.23%
2018/03/12	1	22.40	0	0.00	22.65	1	441	0.23%
2018/01/25	3	23.25	0	0.00	23.30	3	669	0.45%
2018/01/19	1	23.35	0	0.00	23.35	1	665	0.15%
2018/01/17	0	0.00	1	23.70	23.70	-1	654	-0.15%
2018/01/09	1	23.35	0	0.00	23.30	1	656	0.15%