南帝 (2108)-新光-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
33.90
漲跌
▲0.55
漲幅
+1.65%
成交量
349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－新光-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

新光-台南券商分點個股進出
新光-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
2024/05/02	0	33.95	0	0.00	33.90	0	382	0.01%
2024/04/29	0	0.00	1	33.95	34.20	-1	338	-0.30%
2024/04/24	0	33.75	0	0.00	33.70	0	324	0.00%
2024/04/23	0	0.00	1	33.65	33.75	-1	326	-0.31%
2024/04/22	0	0.00	16	33.25	33.60	-16	332	-4.81%
2024/04/19	12	32.40	0	0.00	32.50	12	327	3.67%
2024/04/18	0	0.00	11	33.07	33.10	-11	322	-3.41%
2024/04/15	0.5	33.60	0	0.00	33.20	0.5	321	0.16%
2024/04/12	2	33.60	0	0.00	33.60	2	324	0.62%
2024/04/09	0	0.00	1	33.45	33.50	-1	319	-0.31%
2024/04/08	1	33.20	0	0.00	33.20	1	316	0.32%
2024/04/02	0	0.00	0	33.35	33.25	0	317	-0.01%
2024/03/28	5	33.30	0	0.00	33.25	5	318	1.58%
2024/03/25	2	33.90	0	0.00	33.95	2	313	0.64%
2024/03/19	1	33.45	0	0.00	33.45	1	317	0.32%
2024/03/13	0	34.15	0	0.00	34.15	0	323	0.01%
2024/03/11	1	34.05	0	0.00	34.20	1	324	0.31%
2024/03/08	1	34.30	4	34.15	34.05	-3	339	-0.88%
2024/03/07	2	35.00	0	0.00	34.80	2	351	0.57%
2024/03/04	0.1	35.25	0	0.00	35.10	0.1	358	0.03%
2024/02/29	0.1	35.50	0	0.00	35.35	0.1	407	0.02%
2024/02/27	0	35.80	0	0.00	35.55	0	400	0.00%
2024/02/26	0.1	35.90	0	0.00	35.65	0.1	400	0.02%
2024/02/23	0	35.90	0	0.00	35.85	0	397	0.00%
2024/02/21	0	0.00	1	36.20	36.15	-1	400	-0.25%
2024/01/16	0	36.15	2	36.40	35.90	-2	423	-0.47%
2024/01/10	0	36.85	0	0.00	36.60	0	458	0.00%
2024/01/09	1	37.10	0.1	37.25	37.00	0.9	464	0.19%
2024/01/05	2	37.70	0	0.00	37.90	2	472	0.42%
2024/01/02	0	0.00	5	37.46	37.50	-5	512	-0.98%
2023/12/26	0	0.00	2	37.55	37.50	-2	513	-0.39%
2023/12/22	0	0.00	0.4	37.60	37.60	-0.4	512	-0.08%
2023/12/21	5	38.40	6	38.01	37.85	-1	513	-0.19%
2023/12/20	0	37.55	0	0.00	37.85	0	501	0.00%
2023/12/19	3	37.25	0	0.00	37.15	3	498	0.60%
2023/12/18	0.5	37.88	0	0.00	37.60	0.5	499	0.10%
2023/12/15	0	0.00	0	37.10	37.45	0	497	-0.01%
2023/12/14	0	37.60	0	0.00	37.00	0	491	0.01%
2023/12/11	1	37.20	0	0.00	37.20	1	478	0.21%
2023/12/08	0	0.00	2	37.50	37.60	-2	476	-0.42%
2023/12/07	5	38.00	7	37.91	37.70	-2	471	-0.42%
2023/12/06	8	38.56	4	38.45	38.40	4	465	0.86%
2023/12/05	10	39.04	9	38.38	38.60	1	464	0.22%
2023/12/04	13.1	38.77	10	39.11	39.00	3.1	447	0.68%
2023/12/01	0	38.40	4	38.15	38.30	-4	423	-0.94%
2023/11/30	0	38.10	2	37.85	38.20	-2	416	-0.48%
2023/11/27	9	37.37	6	37.83	38.00	3	398	0.76%
2023/11/22	2	36.38	0	0.00	36.30	2	354	0.56%
2023/11/20	0	0.00	0	35.40	35.60	0	346	-0.01%
2023/11/15	0	35.20	0	0.00	35.60	0	342	0.00%
2023/11/10	0	0.00	1	34.55	34.40	-1	338	-0.30%
2023/11/09	0	34.95	0	0.00	34.80	0	336	0.00%
2023/11/06	0	34.85	0	0.00	34.75	0	347	0.00%
2023/11/03	0	35.00	0	0.00	34.80	0	344	0.00%
2023/10/23	0	0.00	0	35.60	35.25	0	357	0.00%
2023/10/20	1	35.45	0	0.00	35.55	1	355	0.28%
2023/10/19	0	36.15	12	35.22	35.40	-12	353	-3.39%
2023/10/17	1	38.30	0	0.00	37.85	1	326	0.31%
2023/10/16	9	38.50	2	37.80	38.70	7	323	2.16%
2023/10/13	0.1	38.00	0	37.85	37.85	0.1	313	0.02%
2023/10/12	0	37.75	0	0.00	38.15	0	313	0.00%
2023/10/11	3	38.22	4	37.30	38.20	-1	304	-0.34%
2023/10/03	0	0.00	0	36.20	36.45	0	285	-0.01%
2023/10/02	0	0.00	1	36.50	36.50	-1	294	-0.34%
2023/09/26	0	0.00	0	36.20	36.15	0	308	-0.01%
2023/09/25	0	0.00	0.1	36.50	36.50	-0.1	308	-0.02%
2023/09/22	0	0.00	0.1	36.60	36.30	-0.1	310	-0.03%
2023/09/21	0	0.00	0.1	36.80	36.80	-0.1	310	-0.02%
2023/09/20	0	0.00	1.1	36.90	37.05	-1.1	311	-0.34%
2023/09/19	0	36.80	0	0.00	36.95	0	318	0.00%
2023/09/13	0	0.00	0.1	36.80	36.85	-0.1	339	-0.01%
2023/09/08	0	0.00	0	36.55	36.65	0	414	0.00%
2023/09/07	0	0.00	1	36.40	36.40	-1	434	-0.23%
2023/09/06	0	0.00	2.2	36.29	36.20	-2.2	437	-0.50%
2023/09/04	0	36.80	0	0.00	37.10	0	444	0.00%
2023/09/01	0	0.00	1	36.80	36.80	-1	458	-0.22%
2023/08/18	0	0.00	1	35.65	35.60	-1	545	-0.18%
2023/08/07	2	36.45	0	0.00	36.65	2	562	0.36%
2023/08/02	1	36.35	1	37.20	36.35	0	563	0.00%
2023/07/28	0	0.00	3	36.48	36.80	-3	551	-0.54%
2023/07/27	0	36.63	0	0.00	36.55	0	551	0.01%
2023/07/26	0	0.00	1	35.90	36.10	-1	554	-0.18%
2023/07/21	1	36.60	0	0.00	36.60	1	559	0.18%
2023/07/19	3	35.70	0	0.00	35.35	3	576	0.52%
2023/07/18	2	35.85	0	0.00	35.65	2	576	0.35%
2023/07/17	2	36.40	0	0.00	36.30	2	574	0.35%
2023/07/13	0	0.00	1	35.70	35.70	-1	580	-0.17%
2023/07/07	2	36.55	0	0.00	36.55	2	604	0.33%
2023/07/06	0	37.45	0	0.00	37.15	0	608	0.00%
2023/06/21	0.1	38.60	0	0.00	38.35	0.1	725	0.01%
2023/06/20	10	38.76	0	0.00	38.70	10	737	1.36%
2023/06/16	0	0.00	22	38.24	38.25	-22	752	-2.92%
2023/06/15	0	0.00	1	37.10	37.40	-1	748	-0.13%
2023/06/14	1	37.80	0	0.00	37.20	1	762	0.13%
2023/06/13	0	0.00	7	38.01	37.55	-7	795	-0.88%
2023/06/12	1	37.95	0	0.00	38.15	1	822	0.12%
2023/06/08	0	38.65	1	38.25	38.30	-1	977	-0.10%
2023/06/07	0	0.00	4	38.75	38.00	-4	988	-0.40%
2023/06/06	0	38.80	0	0.00	38.70	0	998	0.00%
2023/06/05	1	38.55	5	38.61	38.55	-4	1,025	-0.39%
2023/06/02	0	0.00	2	38.35	38.25	-2	1,041	-0.19%
2023/05/31	2	37.85	0	0.00	37.60	2	1,042	0.19%
2023/05/29	3	38.17	0	0.00	38.05	3	1,048	0.29%
2023/05/26	2	38.30	7	38.55	38.15	-5	1,058	-0.47%
2023/05/25	1	39.30	0	0.00	39.25	1	1,051	0.10%
2023/05/17	0	0.00	5	39.43	39.50	-5	1,094	-0.46%
2023/05/16	1	38.95	2	39.15	39.05	-1	1,091	-0.09%
2023/05/12	1	38.60	0	0.00	38.55	1	1,108	0.09%
2023/05/11	1	38.60	0	0.00	38.60	1	1,133	0.09%
2023/05/09	1	39.20	20	39.35	39.30	-19	1,174	-1.62%
2023/05/08	2	39.35	0	39.40	39.25	2	1,182	0.17%
2023/05/04	0.1	39.55	0	0.00	39.50	0.1	1,232	0.01%
2023/05/03	0	0.00	1	39.85	39.75	-1	1,242	-0.08%
2023/05/02	0	0.00	5	39.84	39.80	-5	1,264	-0.40%
2023/04/28	1	39.30	2	39.45	39.45	-1	1,272	-0.08%
2023/04/27	0	0.00	1	38.90	38.90	-1	1,279	-0.08%
2023/04/26	0	0.00	1	37.80	38.40	-1	1,281	-0.08%
2023/04/25	1	38.55	0	0.00	37.85	1	1,280	0.08%
2023/04/24	0	0.00	0	40.50	38.85	0	1,268	0.00%
2023/04/21	0	0.00	2	39.30	39.15	-2	1,263	-0.16%
2023/04/20	1	39.45	3	39.40	39.35	-2	1,263	-0.16%
2023/04/19	0	0.00	2	39.30	39.40	-2	1,270	-0.16%
2023/04/18	2	39.38	0	0.00	39.30	2	1,286	0.16%
2023/04/17	2	39.90	2	39.40	39.85	0	1,311	0.00%
2023/04/13	1	39.20	0	0.00	39.20	1	1,301	0.08%
2023/04/11	2	38.85	0	0.00	38.80	2	1,289	0.16%
2023/04/10	4	39.31	0	39.59	39.25	4	1,281	0.31%
2023/04/06	0	0.00	0	40.25	40.05	0	1,282	0.00%
2023/03/31	15	40.00	4	40.05	40.00	11	1,281	0.86%
2023/03/30	1	40.27	0	0.00	40.20	1	1,279	0.08%
2023/03/29	0	42.30	0	0.00	41.80	0	1,271	0.00%
2023/03/28	5	42.25	0	0.00	41.90	5	1,290	0.39%
2023/03/27	2	42.73	1	42.65	42.55	1	1,361	0.07%
2023/03/24	5	41.92	3	42.02	42.20	2	1,346	0.15%
2023/03/23	4	41.39	0	0.00	41.30	4	1,340	0.30%
2023/03/22	3	41.92	3	42.00	41.85	0	1,330	0.00%
2023/03/21	1	42.45	2	42.18	41.90	-1	1,324	-0.08%
2023/03/20	1	42.65	0	0.00	42.65	1	1,309	0.08%
2023/03/17	9	41.65	9.1	42.31	43.20	-0.1	1,301	-0.01%
2023/03/16	6	42.84	2	41.65	41.65	4	1,257	0.32%
2023/03/15	13	45.67	0	45.50	45.25	13	1,216	1.07%
2023/03/14	9	47.15	14	46.87	46.55	-5	1,184	-0.42%
2023/03/13	2	43.38	12	43.62	44.40	-10	1,068	-0.94%
2023/03/10	6	43.63	0	0.00	43.65	6	1,035	0.58%
2023/03/09	5	43.42	4.1	43.76	44.00	0.9	1,030	0.08%
2023/03/08	2	42.90	5	43.26	44.05	-3	1,024	-0.29%
2023/03/07	1	42.80	9	43.07	43.45	-8	998	-0.80%
2023/03/06	1	42.20	0	0.00	42.15	1	1,017	0.10%
2023/03/03	8	42.44	0	0.00	42.35	8	1,045	0.77%
2023/03/02	3	41.97	4	42.95	42.95	-1	1,049	-0.10%
2023/03/01	10.1	42.12	1	43.30	42.25	9.1	1,032	0.88%
2023/02/24	0	42.85	14	42.93	43.30	-14	1,016	-1.38%
2023/02/23	2	42.80	4.1	43.42	42.80	-2.1	1,011	-0.20%
2023/02/22	0.1	43.13	13	42.91	42.95	-12.9	1,015	-1.27%
2023/02/21	0	0.00	7	42.29	42.65	-7	1,006	-0.70%
2023/02/20	7	42.09	7.1	42.06	42.15	-0.1	1,005	0.00%
2023/02/17	1.1	41.13	3	41.60	41.85	-2	1,000	-0.19%
2023/02/16	2	41.00	3	41.13	40.90	-1	1,003	-0.10%
2023/02/15	0	40.80	0	0.00	40.60	0	1,011	0.00%
2023/02/14	1	40.70	2	40.98	40.95	-1	1,012	-0.10%
2023/02/13	0	40.90	2	40.80	40.55	-2	1,017	-0.20%
2023/02/10	1	41.50	7	41.26	41.25	-6	1,015	-0.59%
2023/02/09	5	42.05	15	42.25	42.00	-10	1,012	-0.99%
2023/02/08	9	41.93	20	41.37	41.95	-11	989	-1.11%
2023/02/07	3	40.24	2	40.40	40.40	1	959	0.11%
2023/02/06	10	39.98	1	39.95	39.90	9	957	0.94%
2023/02/03	8	40.76	6	41.28	40.85	2	947	0.21%
2023/02/02	0	40.95	32	40.90	41.05	-32	932	-3.43%
2023/02/01	0	0.00	9	40.06	40.05	-9	909	-0.99%
2023/01/31	4	39.81	2	39.95	39.60	2	906	0.22%
2023/01/30	3	39.55	0	0.00	39.40	3	884	0.34%
2023/01/17	0	0.00	1	39.20	39.10	-1	880	-0.11%
2023/01/11	1	38.90	1	38.90	39.00	0	934	0.00%
2023/01/10	3	38.97	0	0.00	38.95	3	941	0.32%
2023/01/09	4	39.19	1	39.10	39.25	3	942	0.32%
2023/01/06	18.2	39.26	5	39.57	39.30	13.2	941	1.40%
2023/01/05	7	39.17	10	39.07	39.05	-3	933	-0.32%
2023/01/03	0	0.00	1	37.20	37.15	-1	924	-0.11%
2022/12/30	2	37.40	2	37.43	37.05	0	925	0.00%
2022/12/29	3	37.42	3	37.40	37.25	0	926	0.00%
2022/12/28	2	38.40	2	38.05	37.85	0	927	0.00%
2022/12/27	0.4	38.75	0	0.00	38.90	0.4	940	0.04%
2022/12/26	5	39.18	6	39.08	38.95	-1	944	-0.11%
2022/12/21	5	38.15	10	38.21	37.65	-5	982	-0.51%
2022/12/20	6	39.81	2.2	39.51	38.85	3.8	964	0.40%
2022/12/19	6.6	40.00	12	40.06	39.80	-5.4	948	-0.57%
2022/12/15	2	38.05	1	38.15	38.25	1	881	0.11%
2022/12/14	0	0.00	3	38.08	38.25	-3	895	-0.33%
2022/12/13	5	37.52	3	37.85	37.45	2	899	0.22%
2022/12/12	3	36.70	3	37.10	37.70	0	910	0.00%
2022/12/09	3	36.95	2	37.10	37.00	1	930	0.11%
2022/12/08	2	36.55	2	36.80	36.75	0	942	0.00%
2022/12/07	2	36.90	3.5	37.05	36.95	-1.5	947	-0.16%
2022/12/06	2	38.53	0	0.00	37.55	2	941	0.21%
2022/12/05	0	0.00	2	39.23	39.15	-2	934	-0.21%
2022/12/02	1	38.50	0	0.00	38.55	1	929	0.11%
2022/12/01	6	38.63	0	0.00	38.70	6	934	0.64%
2022/11/30	2	37.70	3	38.38	38.75	-1	942	-0.11%
2022/11/29	2	37.37	1	37.40	37.35	1	928	0.11%
2022/11/28	3	38.35	7	39.01	37.65	-4	930	-0.43%
2022/11/25	8.1	38.18	4	38.11	38.40	4.1	903	0.45%
2022/11/24	1.1	36.81	3	37.05	37.15	-2	894	-0.22%
2022/11/23	0	0.00	6	36.55	36.40	-6	892	-0.67%
2022/11/22	1	36.25	1	36.45	36.55	0	910	0.00%
2022/11/21	4	36.14	3	36.13	36.30	1	916	0.11%
2022/11/18	6.1	37.13	4	36.91	36.75	2.1	909	0.23%
2022/11/17	4	36.55	10	36.58	36.60	-6	898	-0.67%
2022/11/16	4	36.11	9	36.18	36.25	-5	894	-0.56%
2022/11/15	3	35.93	2	36.15	36.20	1	890	0.11%
2022/11/14	2	35.80	2	35.95	36.00	0	890	0.00%
2022/11/11	2	35.55	2	35.80	35.30	0	881	0.00%
2022/11/10	3	35.75	3	35.43	35.45	0	881	0.00%
2022/11/09	1	35.85	0	0.00	35.90	1	879	0.11%
2022/11/08	2	35.60	0	0.00	35.15	2	881	0.23%
2022/11/07	4	35.18	4	35.48	35.60	0	886	0.00%
2022/11/04	2	34.45	1	34.60	34.80	1	881	0.11%
2022/11/03	0	34.90	0	0.00	34.90	0	887	0.00%
2022/11/01	0	0.00	1	34.20	34.20	-1	891	-0.11%
2022/10/28	2	34.13	0	0.00	33.70	2	905	0.22%
2022/10/27	0	0.00	2	34.53	34.55	-2	913	-0.22%
2022/10/26	1	33.45	1	33.80	33.65	0	920	0.00%
2022/10/25	1	34.45	1	33.85	33.95	0	919	0.00%
2022/10/24	2	34.95	1	34.70	34.70	1	916	0.11%
2022/10/21	4	35.55	3	35.43	35.15	1	922	0.11%
2022/10/19	2	35.13	0	0.00	34.95	2	922	0.22%
2022/10/18	0	0.00	1	35.45	35.05	-1	922	-0.11%
2022/10/17	0	0.00	1	34.20	34.35	-1	920	-0.11%
2022/10/12	2	34.40	2	34.88	35.00	0	927	0.00%
2022/10/11	2	35.90	0	0.00	35.05	2	929	0.22%
2022/10/06	2	36.85	2	36.90	37.80	0	956	0.00%
2022/10/05	3	37.32	2	37.30	37.20	1	965	0.10%
2022/10/04	0	0.00	3.1	37.45	37.40	-3.1	976	-0.32%
2022/10/03	0	35.85	0	0.00	36.10	0	966	0.00%
2022/09/30	0	35.30	2	35.23	35.80	-2	974	-0.21%
2022/09/29	2	34.23	2	34.45	34.30	0	966	0.00%
2022/09/28	5.3	34.64	3	33.67	33.55	2.3	956	0.24%
2022/09/27	1.2	34.82	0	0.00	35.55	1.2	941	0.13%
2022/09/26	1	36.65	2	35.83	35.05	-1	942	-0.11%
2022/09/23	4.1	38.30	2	37.75	37.60	2.1	939	0.22%
2022/09/22	5.1	38.14	4	38.48	38.35	1.1	941	0.11%
2022/09/21	1	39.10	0	0.00	39.00	1	932	0.11%
2022/09/20	2	40.48	0	0.00	40.05	2	918	0.22%
2022/09/19	1	41.70	3	40.78	40.55	-2	918	-0.22%
2022/09/16	5	42.43	5	42.70	41.90	0	913	0.00%
2022/09/15	1	42.10	0	0.00	42.10	1	909	0.11%
2022/09/13	2	42.28	3	42.40	41.95	-1	916	-0.11%
2022/09/12	0	0.00	0	40.85	41.70	0	930	0.00%
2022/09/08	1	40.25	0.1	40.70	40.50	0.9	942	0.10%
2022/09/06	1	41.46	0	0.00	40.40	1	960	0.11%
2022/09/05	0	0.00	2	41.75	41.45	-2	954	-0.21%
2022/09/01	2.1	41.95	0	0.00	41.90	2.1	961	0.22%
2022/08/31	0	0.00	2	42.48	42.80	-2	954	-0.21%
2022/08/30	1	41.55	0	0.00	41.55	1	951	0.11%
2022/08/29	3	42.25	0	0.00	41.60	3	951	0.32%
2022/08/26	0	0.00	1	43.10	43.05	-1	949	-0.11%
2022/08/23	0	42.50	0	0.00	42.05	0	998	0.00%
2022/08/22	4	42.81	0	0.00	42.40	4	1,009	0.40%
2022/08/19	0	0.00	3	43.00	43.20	-3	1,018	-0.29%
2022/08/18	1	42.60	1	43.00	42.70	0	1,032	0.00%
2022/08/17	2	42.87	2	42.93	43.10	0	1,041	0.00%
2022/08/16	1	42.60	0	0.00	42.30	1	1,039	0.10%
2022/08/10	1	41.45	2	41.70	41.55	-1	1,083	-0.09%
2022/08/09	1	41.20	1	41.45	41.30	0	1,084	0.00%
2022/08/08	1	39.80	1	40.45	40.90	0	1,088	0.00%
2022/08/05	1	40.50	0	0.00	40.75	1	1,090	0.09%
2022/08/04	1	40.05	1	40.30	40.20	0	1,113	0.00%
2022/08/03	1	39.75	2	40.05	40.30	-1	1,123	-0.09%
2022/08/02	1	40.70	1	40.95	40.55	0	1,161	0.00%
2022/08/01	2	42.10	1	42.30	42.25	1	1,216	0.08%
2022/07/29	3	42.95	3	42.82	42.80	0	1,226	0.00%
2022/07/27	0	41.95	0	0.00	42.00	0	1,244	0.00%
2022/07/26	3	43.67	4	43.50	42.60	-1	1,255	-0.08%
2022/07/22	2	42.50	21	42.49	42.25	-19	1,253	-1.52%
2022/07/21	0	0.00	1.1	42.63	43.00	-1.1	1,279	-0.09%
2022/07/20	21	42.31	10.1	42.00	42.15	10.9	1,325	0.82%
2022/07/19	2	41.40	2.1	41.80	41.95	-0.1	1,379	-0.01%
2022/07/18	0	0.00	1.3	41.13	41.40	-1.3	1,418	-0.09%
2022/07/15	10	39.58	0	0.00	40.15	10	1,463	0.68%
2022/07/14	2	38.98	0.1	40.20	40.10	1.9	1,598	0.12%
2022/07/13	0	0.00	1	39.75	39.55	-1	1,604	-0.06%
2022/07/12	1	39.85	3	39.40	39.25	-2	1,643	-0.12%
2022/07/08	1	42.90	2	42.95	42.90	-1	1,679	-0.06%
2022/07/07	2	41.65	2.1	41.94	42.60	-0.1	1,699	-0.01%
2022/07/06	0	43.10	0	0.00	41.60	0	1,760	0.00%
2022/07/05	2	42.83	3	43.15	43.40	-1	1,826	-0.05%
2022/07/01	2	41.93	1	42.80	41.15	1	1,904	0.05%
2022/06/30	2	42.45	0	0.00	42.55	2	1,939	0.10%
2022/06/29	1	44.45	2	44.45	44.40	-1	1,956	-0.05%
2022/06/28	0	0.00	2	45.60	45.55	-2	1,974	-0.10%
2022/06/24	1	44.75	4	44.28	44.85	-3	2,030	-0.15%
2022/06/23	2	43.55	2	44.30	43.60	0	2,145	0.00%
2022/06/22	7	45.01	14	43.83	43.50	-7	2,217	-0.32%
2022/06/21	4	45.36	4	45.70	45.85	0	2,376	0.00%
2022/06/20	1	45.60	5	45.86	45.25	-4	2,524	-0.16%
2022/06/17	0	0.00	6	46.94	47.10	-6	2,644	-0.23%
2022/06/16	0.1	48.70	1	49.00	47.15	-0.9	2,745	-0.03%
2022/06/14	0	0.00	3	48.65	48.80	-3	2,883	-0.10%
2022/06/13	2	50.05	0	0.00	49.60	2	2,918	0.07%
2022/06/10	1	51.60	0	0.00	51.60	1	2,950	0.03%
2022/06/08	0	52.80	1	52.80	52.50	-1	3,072	-0.03%
2022/06/06	0	51.50	0	0.00	52.00	0	3,347	0.00%
2022/06/02	3	51.40	3	50.90	51.00	0	3,378	0.00%
2022/06/01	2	52.05	4	52.00	52.00	-2	3,422	-0.06%
2022/05/30	5	50.98	0	0.00	50.90	5	3,390	0.15%
2022/05/24	8	49.65	1	50.40	49.20	7	3,482	0.20%
2022/05/23	1	50.10	2	50.40	50.10	-1	3,480	-0.03%
2022/05/20	0	0.00	1	50.00	50.20	-1	3,492	-0.03%
2022/05/19	4.1	48.60	0	0.00	49.20	4.1	3,479	0.12%
2022/05/18	5	49.83	0	0.00	49.80	5	3,470	0.14%
2022/05/17	0	0.00	2	48.70	48.85	-2	3,462	-0.06%
2022/05/16	7	48.29	0	0.00	48.00	7	3,462	0.20%
2022/05/12	5	48.50	0	0.00	48.00	5	3,488	0.14%
2022/05/11	10	49.37	0.1	50.90	49.00	9.9	3,549	0.28%
2022/05/10	7	49.64	0	0.00	50.30	7	3,539	0.20%
2022/05/09	19.1	50.90	1	50.90	49.95	18.1	3,519	0.51%
2022/05/06	14	54.04	6	53.85	54.00	8	3,477	0.23%
2022/05/03	5	53.90	15	54.20	54.80	-10	3,489	-0.29%
2022/04/29	0	0.00	6	54.63	54.90	-6	3,565	-0.17%
2022/04/28	1	53.80	0	0.00	53.40	1	3,566	0.03%
2022/04/27	9	52.82	3	52.80	52.60	6	3,561	0.17%
2022/04/26	4	53.45	8	53.80	53.90	-4	3,545	-0.11%
2022/04/25	6	53.72	25	53.99	53.40	-19	3,501	-0.54%
2022/04/22	7	55.97	3	56.60	55.30	4	3,454	0.12%
2022/04/21	25	56.58	10	56.56	55.80	15	3,438	0.44%
2022/04/20	49	57.31	42	57.50	57.80	7	3,411	0.21%
2022/04/19	3	54.93	3	55.63	55.50	0	3,283	0.00%
2022/04/18	6	54.72	1	55.00	54.10	5	3,316	0.15%
2022/04/15	20	55.67	0.1	55.80	55.20	19.9	3,515	0.57%
2022/04/14	2	57.50	3	57.90	57.10	-1	3,527	-0.03%
2022/04/13	4	57.38	1	57.60	57.30	3	3,544	0.08%
2022/04/12	29.1	57.46	33	58.05	58.10	-3.9	3,522	-0.11%
2022/04/11	15.1	59.01	14.1	57.93	56.50	1	3,466	0.03%
2022/04/08	11	59.59	0	0.00	59.30	11	3,414	0.32%
2022/04/07	9.4	60.87	7	60.96	59.80	2.3	3,422	0.07%
2022/04/06	7	63.79	5	63.42	62.90	2	3,361	0.06%
2022/04/01	3	64.53	0	0.00	64.30	3	3,324	0.09%
2022/03/31	1.1	65.25	0	0.00	65.50	1.1	3,315	0.03%
2022/03/30	2	65.60	0	0.00	65.70	2	3,346	0.06%
2022/03/29	4	65.33	8	65.75	65.30	-4	3,372	-0.12%
2022/03/28	26	65.55	27	65.96	65.50	-1	3,439	-0.03%
2022/03/25	12.7	64.73	3	64.03	63.80	9.7	3,482	0.28%
2022/03/24	20.3	65.01	1	64.80	64.80	19.3	3,480	0.55%
2022/03/23	13	72.45	6	72.35	72.70	7	3,406	0.21%
2022/03/22	12.3	72.59	11	74.33	72.30	1.3	3,308	0.04%
2022/03/21	7	76.92	0	0.00	75.00	7	3,213	0.22%
2022/03/18	4	77.82	4	77.20	78.50	0	3,128	0.00%
2022/03/17	2.1	79.90	1	80.50	79.50	1.1	3,011	0.04%
2022/03/16	0	80.45	0.1	79.50	79.10	0	3,019	0.00%
2022/03/15	2	81.60	3	81.33	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	1.1	81.11	1	81.30	81.80	0.1	3,058	0.00%
2022/03/10	7.2	81.19	13.3	81.01	81.30	-6.1	2,998	-0.20%
2022/03/09	1	72.60	23	75.39	76.50	-22	2,833	-0.78%
2022/03/07	8	69.05	5	69.56	69.70	3	2,820	0.11%
2022/03/04	4.3	73.71	0	0.00	73.10	4.3	2,910	0.15%
2022/03/02	3	74.17	0	0.00	74.20	3	3,492	0.09%
2022/03/01	2	75.05	0	0.00	75.10	2	3,518	0.06%
2022/02/25	3.1	75.06	2	74.35	74.30	1.1	3,593	0.03%
2022/02/24	7	77.76	2	78.20	76.30	5	3,671	0.14%
2022/02/22	0	0.00	10	79.02	79.00	-10	3,685	-0.27%
2022/02/21	1	80.00	0	0.00	80.20	1	3,706	0.03%
2022/02/18	2	79.85	1	79.60	80.50	1	3,708	0.03%
2022/02/17	0	81.00	3	80.30	80.30	-3	3,713	-0.08%
2022/02/16	0	0.00	1	81.00	80.90	-1	3,723	-0.03%
2022/02/15	1	80.10	0	0.00	80.00	1	3,726	0.03%
2022/02/14	4	79.10	2	78.85	79.40	2	3,732	0.05%
2022/02/11	17	81.47	16.5	81.53	81.20	0.5	3,737	0.01%
2022/02/10	2	85.10	0.1	85.70	85.10	1.9	3,683	0.05%
2022/02/09	2	85.75	9.3	85.92	85.50	-7.3	3,711	-0.20%
2022/02/08	6	85.03	5	85.14	85.40	1	3,757	0.03%
2022/02/07	2	84.20	2	84.30	84.30	0	3,747	0.00%
2022/01/26	1	84.00	0	0.00	83.70	1	3,758	0.03%
2022/01/25	2.5	84.72	1	84.40	84.50	1.5	3,767	0.04%
2022/01/24	8	85.23	18	85.06	85.20	-10	3,758	-0.27%
2022/01/21	1	84.00	3	83.80	83.10	-2	3,681	-0.05%
2022/01/20	5	84.00	1	84.99	85.00	4	3,674	0.11%
2022/01/19	1	84.00	11	84.58	84.30	-10	3,708	-0.27%
2022/01/18	2	85.30	3	85.17	84.90	-1	3,712	-0.03%
2022/01/17	3	85.63	1	86.10	85.60	2	3,718	0.05%
2022/01/14	3	85.37	2	84.80	86.00	1	3,741	0.03%
2022/01/13	4	85.45	12	85.00	85.60	-8	3,747	-0.21%
2022/01/12	7	83.77	14	84.23	84.00	-7	3,747	-0.19%
2022/01/11	17	85.58	10	85.50	84.20	7	3,743	0.19%
2022/01/10	53.3	87.79	20	89.23	87.10	33.3	3,709	0.90%
2022/01/07	4	85.28	3	85.43	86.00	1	3,479	0.03%
2022/01/06	18	85.88	6.2	85.40	84.80	11.8	3,467	0.34%
2022/01/05	3	85.07	0	0.00	84.50	3	3,445	0.09%
2022/01/04	2.1	84.78	4	85.33	85.10	-1.9	3,472	-0.05%
2022/01/03	6	84.08	3	84.67	85.00	3	3,513	0.09%
2021/12/30	2	85.50	5.1	86.22	85.20	-3.1	3,532	-0.09%
2021/12/29	10	84.80	8	84.75	85.10	2	3,531	0.06%
2021/12/28	8	84.16	10	84.77	84.50	-2	3,575	-0.06%
2021/12/27	8.2	84.21	1	84.40	84.20	7.2	3,612	0.20%
2021/12/24	2	84.10	7	85.02	84.60	-5	3,643	-0.14%
2021/12/23	4	86.65	5	86.90	86.10	-1	3,637	-0.03%
2021/12/22	4	87.58	11	86.99	86.80	-7	3,617	-0.19%
2021/12/21	16	87.74	10	87.41	87.20	6	3,538	0.17%
2021/12/20	11	85.94	28	84.81	85.60	-17	3,443	-0.49%
2021/12/17	19	84.96	6.1	84.59	83.90	12.9	3,510	0.37%
2021/12/16	1	83.00	6	83.02	83.40	-5	3,499	-0.14%
2021/12/15	1	80.81	14	79.56	81.00	-13	3,545	-0.37%
2021/12/14	11	78.87	2	78.80	78.80	9	3,520	0.26%
2021/12/13	4	79.93	0	0.00	79.70	4	3,511	0.11%
2021/12/10	9	81.51	10	81.28	80.60	-1	3,498	-0.03%
2021/12/09	1	79.30	0	0.00	79.70	1	3,475	0.03%
2021/12/08	5	80.36	11.2	80.51	80.30	-6.2	3,478	-0.18%
2021/12/07	7.2	81.50	10.1	81.34	81.50	-2.9	3,454	-0.08%
2021/12/06	5	84.30	2.3	84.23	84.20	2.7	3,391	0.08%
2021/12/03	3.2	84.60	3.2	84.31	84.50	0	3,440	0.00%
2021/12/02	4.2	85.55	3.2	85.12	85.20	1	3,434	0.03%
2021/12/01	9.3	85.79	9	86.22	85.10	0.3	3,427	0.01%
2021/11/30	17	85.61	15.2	85.95	84.80	1.8	3,371	0.05%
2021/11/29	67	92.53	55.1	92.50	89.50	11.9	3,261	0.37%
2021/11/26	30.2	88.00	36.1	88.94	88.70	-5.9	2,925	-0.20%
2021/11/25	5	83.92	1	84.50	83.60	4	2,708	0.15%
2021/11/24	14.3	83.03	2	83.20	83.80	12.3	2,700	0.46%
2021/11/23	14	85.21	7	85.19	85.60	7	2,617	0.27%
2021/11/22	2	82.10	0	0.00	82.10	2	2,505	0.08%
2021/11/19	2	81.15	0	0.00	80.40	2	2,488	0.08%
2021/11/18	1	81.60	3	81.60	82.00	-2	2,475	-0.08%
2021/11/16	0	0.00	1	80.40	80.40	-1	2,478	-0.04%
2021/11/15	1	79.50	2	80.20	79.50	-1	2,498	-0.04%
2021/11/12	1	80.40	0	0.00	80.30	1	2,532	0.04%
2021/11/11	4	80.65	0	0.00	80.50	4	2,575	0.16%
2021/11/10	1	80.70	0	0.00	80.70	1	2,621	0.04%
2021/11/09	0	0.00	4	79.85	80.00	-4	2,654	-0.15%
2021/11/08	4	81.15	2	80.90	81.60	2	2,696	0.07%
2021/11/05	18	78.68	14	78.56	78.80	4	2,723	0.15%
2021/11/04	0	0.00	3	81.60	81.50	-3	2,715	-0.11%
2021/11/03	1	81.30	2	81.85	81.60	-1	2,743	-0.04%
2021/11/02	4	82.95	4	82.23	81.60	0	2,753	0.00%
2021/11/01	0	0.00	3	82.30	82.30	-3	2,753	-0.11%
2021/10/29	0	0.00	2	81.70	81.50	-2	2,745	-0.07%
2021/10/27	2	82.65	4	82.30	82.40	-2	2,748	-0.07%
2021/10/26	0	0.00	0	85.60	85.00	0	2,747	0.00%
2021/10/22	1	85.00	1	84.20	83.90	0	2,848	0.00%
2021/10/21	0	0.00	18	84.84	83.60	-18	2,849	-0.63%
2021/10/19	0	0.00	3	85.40	85.50	-3	2,914	-0.10%
2021/10/15	0	0.00	0.1	84.80	85.10	-0.1	2,955	0.00%
2021/10/14	2	82.80	1	84.20	83.80	1	3,017	0.03%
2021/10/12	0	0.00	1	86.70	86.50	-1	3,011	-0.03%
2021/10/08	6	87.00	3	86.60	86.30	3	3,013	0.10%
2021/10/07	2	89.45	0	0.00	89.90	2	3,043	0.07%
2021/10/06	2	86.00	0	0.00	86.00	2	3,128	0.06%
2021/10/05	0.1	88.10	1.1	88.24	87.90	-1	3,149	-0.03%
2021/10/04	1	87.00	2	85.75	85.20	-1	3,193	-0.03%
2021/10/01	8.3	89.70	1	89.70	88.10	7.3	3,238	0.22%
2021/09/30	6.5	90.59	7.4	90.35	91.40	-0.9	3,464	-0.03%
2021/09/29	18	90.23	2	90.70	89.90	16	3,483	0.46%
2021/09/28	1	91.40	1	92.30	91.70	0	3,569	0.00%
2021/09/27	7	92.40	4	93.33	92.40	3	3,677	0.08%
2021/09/24	13.6	92.94	12	92.36	91.10	1.6	3,753	0.04%
2021/09/23	3.2	95.06	0	0.00	94.70	3.2	3,788	0.08%
2021/09/22	4.2	98.49	17	97.22	96.00	-12.9	4,139	-0.31%
2021/09/17	1	103.00	4	104.13	103.00	-3	4,539	-0.07%
2021/09/16	1	102.50	0	0.00	102.00	1	5,273	0.02%
2021/09/15	1	104.00	1	104.50	104.00	0	5,919	0.00%
2021/09/13	1	106.00	6	105.75	106.00	-5	6,657	-0.08%
2021/09/10	7	103.00	2	103.25	102.50	5	6,789	0.07%
2021/09/09	0	0.00	1.1	104.77	105.00	-1.1	6,921	-0.02%
2021/09/08	14.3	105.17	5	106.50	102.00	9.3	6,996	0.13%
2021/09/07	2	106.00	3	107.34	107.50	-1	7,263	-0.01%
2021/09/06	0	0.00	1.1	103.60	105.00	-1.1	7,393	-0.01%
2021/09/03	0	0.00	1.7	103.50	103.50	-1.7	7,482	-0.02%
2021/09/02	3.2	105.91	0	0.00	103.50	3.2	7,547	0.04%
2021/09/01	7	107.50	8	107.50	107.50	-1	7,716	-0.01%
2021/08/31	1.2	108.04	5	107.50	107.50	-3.9	7,836	-0.05%
2021/08/30	1	112.50	0	0.00	110.50	1	7,964	0.01%
2021/08/27	6	114.00	1	112.00	113.50	5	8,043	0.06%
2021/08/25	1	109.50	1	110.50	110.50	0	8,495	0.00%
2021/08/24	1.1	110.00	1	110.00	110.00	0.1	8,631	0.00%
2021/08/23	5	111.80	2	112.00	111.50	3	8,732	0.03%
2021/08/20	1.5	110.00	1	111.00	111.00	0.5	8,891	0.01%
2021/08/19	2	112.00	5	111.40	109.00	-3	9,038	-0.03%
2021/08/18	0	0.00	0.3	105.00	111.50	-0.3	9,245	0.00%
2021/08/17	1	106.00	0	0.00	106.00	1	9,306	0.01%
2021/08/16	1.2	110.96	4	111.25	111.00	-2.8	9,466	-0.03%
2021/08/13	4.2	118.42	4	115.25	114.50	0.2	9,676	0.00%
2021/08/12	1	120.50	2	119.25	121.50	-1	9,859	-0.01%
2021/08/11	0.2	114.00	7	114.21	114.50	-6.8	10,119	-0.07%
2021/08/10	4.1	117.00	11.4	117.13	117.50	-7.3	10,478	-0.07%
2021/08/09	3.2	121.66	1.2	120.92	120.50	2	10,641	0.02%
2021/08/06	0	0.00	1	125.00	124.00	-1	11,003	-0.01%
2021/08/05	1	125.00	0	0.00	125.50	1	11,658	0.01%
2021/08/04	0	0.00	1	126.00	126.00	-1	12,481	-0.01%
2021/08/03	2	125.25	2	125.75	125.50	0	12,781	0.00%
2021/08/02	1	126.00	2	124.75	126.00	-1	12,866	-0.01%
2021/07/30	4	123.75	4.2	123.86	123.00	-0.2	13,014	0.00%
2021/07/29	4	122.50	3	123.50	123.50	1	13,081	0.01%
2021/07/28	13	123.96	13	123.96	121.50	0	13,226	0.00%
2021/07/27	1.4	122.57	4	123.25	121.50	-2.6	13,423	-0.02%
2021/07/26	3.1	126.30	5	126.70	124.50	-1.9	13,615	-0.01%
2021/07/23	5	127.40	5	128.20	128.50	0	13,812	0.00%
2021/07/22	6	124.33	10	124.45	123.50	-4	14,090	-0.03%
2021/07/21	8.3	123.57	35.2	123.14	124.00	-26.9	14,156	-0.19%
2021/07/20	16.3	128.20	17	127.21	125.00	-0.7	14,126	0.00%
2021/07/19	4	126.63	5	127.90	128.00	-1	14,063	-0.01%
2021/07/16	7	128.00	1	128.50	127.00	6	14,084	0.04%
2021/07/15	6	128.83	3	129.50	129.50	3	14,116	0.02%
2021/07/14	5	126.20	7	127.57	128.00	-2	14,131	-0.01%
2021/07/13	11	126.55	11	127.64	125.00	0	14,088	0.00%
2021/07/12	9	131.22	12.5	131.20	130.00	-3.5	14,013	-0.02%
2021/07/09	18.8	130.34	35	131.84	130.50	-16.2	14,055	-0.12%
2021/07/08	9	129.11	8	130.19	129.00	1	14,022	0.01%
2021/07/07	66.2	129.40	40.4	130.34	127.50	25.8	13,983	0.18%
2021/07/06	11	137.86	11	138.23	137.00	0	13,817	0.00%
2021/07/05	29.1	137.47	19.6	138.17	138.50	9.5	13,873	0.07%
2021/07/02	28	139.55	30.1	138.70	138.00	-2.1	13,841	-0.02%
2021/07/01	68.4	142.99	47	141.39	140.50	21.4	13,945	0.15%
2021/06/30	14.4	145.45	17.9	145.13	143.50	-3.5	13,975	-0.03%
2021/06/29	65.4	149.98	57.4	149.64	145.00	8	14,056	0.06%
2021/06/28	59	166.34	96.2	165.61	159.00	-37.2	13,813	-0.27%
2021/06/25	188.3	168.69	168.7	168.83	166.00	19.5	13,528	0.14%	大買/大賣/
2021/06/24	70.5	159.34	58.9	159.93	165.00	11.6	13,159	0.09%
2021/06/23	54.4	151.70	64.4	152.04	150.00	-10	12,978	-0.08%
2021/06/22	46	148.68	28	149.34	148.50	18	12,702	0.14%
2021/06/21	13.1	142.08	26	142.52	144.50	-12.9	12,571	-0.10%
2021/06/18	31	137.84	20.6	139.04	144.00	10.4	12,727	0.08%
2021/06/17	9.1	139.89	14	139.71	141.00	-4.9	12,854	-0.04%
2021/06/16	47	142.55	38.1	142.79	138.00	8.9	12,905	0.07%
2021/06/15	24.2	144.01	47.7	142.90	145.50	-23.5	12,858	-0.18%
2021/06/11	43.1	139.32	45	139.09	139.50	-1.9	12,826	-0.01%
2021/06/10	14	136.32	6	136.33	137.00	8	12,971	0.06%
2021/06/09	47	139.46	33	138.45	137.00	14	12,990	0.11%
2021/06/08	23	137.41	33.1	138.40	138.00	-10.1	12,896	-0.08%
2021/06/07	21	135.05	27	137.00	135.50	-6	12,907	-0.05%
2021/06/04	10	139.00	11	139.45	137.00	-1	13,074	-0.01%
2021/06/03	17.1	140.45	28	141.02	139.50	-10.9	13,409	-0.08%
2021/06/02	73.2	138.81	67.8	138.61	139.00	5.4	14,040	0.04%
2021/06/01	15.1	134.37	15	135.73	137.00	0.1	14,011	0.00%
2021/05/31	17.2	133.29	22	133.91	131.00	-4.8	13,996	-0.03%
2021/05/28	46	134.01	32.5	131.94	131.00	13.5	13,948	0.10%
2021/05/27	12.1	133.73	19	131.71	134.00	-6.9	13,839	-0.05%
2021/05/26	41	131.30	42	131.36	127.50	-1	13,746	-0.01%
2021/05/25	15	127.10	25.1	126.47	126.50	-10.1	13,674	-0.07%
2021/05/24	48	129.33	38	129.41	126.00	10	13,695	0.07%
2021/05/21	47	125.04	63.4	124.22	128.00	-16.4	13,729	-0.12%
2021/05/20	55	122.74	47	122.49	118.50	8	13,614	0.06%
2021/05/19	59.8	119.42	66	115.39	125.00	-6.2	13,399	-0.05%
2021/05/18	112.2	117.91	113	116.48	120.00	-0.8	13,107	-0.01%	大買/大賣/
2021/05/17	38	121.01	38	119.49	115.50	0	12,720	0.00%
2021/05/14	121.2	134.48	118.9	132.43	128.00	2.4	12,533	0.02%	大買/大賣/
2021/05/13	108.6	145.90	92.2	147.98	142.00	16.3	12,167	0.13%	大買/
2021/05/12	148.6	145.81	135	145.01	142.00	13.6	11,518	0.12%	大買/大賣/
2021/05/11	57.4	139.07	51	138.40	139.50	6.4	10,709	0.06%
2021/05/10	22	137.34	13.9	138.19	135.50	8.1	10,482	0.08%
2021/05/07	50.4	137.48	53.2	137.50	139.00	-2.8	10,448	-0.03%
2021/05/06	48	135.29	32	134.92	132.00	16	10,436	0.15%
2021/05/05	30	138.13	17	138.82	134.50	13	10,451	0.12%
2021/05/04	78.4	136.09	87	135.94	143.00	-8.6	10,505	-0.08%
2021/05/03	23.1	141.43	29.1	139.99	135.00	-6	10,325	-0.06%
2021/04/29	41	131.67	37	133.76	136.50	4	10,121	0.04%
2021/04/28	57.6	132.50	42.6	132.90	131.50	15	9,942	0.15%
2021/04/27	4	147.13	6	149.75	143.00	-2	9,690	-0.02%
2021/04/26	1.2	145.81	5.2	144.23	147.00	-4	9,616	-0.04%
2021/04/23	2.1	137.69	2	135.25	137.00	0.1	9,686	0.00%
2021/04/22	4	136.88	9	141.33	134.50	-5	9,708	-0.05%
2021/04/21	2.2	144.43	6.1	144.47	143.00	-3.9	9,682	-0.04%
2021/04/20	8	135.00	4	135.88	136.50	4	9,670	0.04%
2021/04/19	4.1	144.86	5	142.90	139.50	-0.9	9,714	-0.01%
2021/04/16	10	144.15	1	144.50	144.00	9	9,725	0.09%
2021/04/15	7.4	135.78	5	135.71	138.50	2.4	9,757	0.02%
2021/04/14	9	139.56	11.9	135.04	135.00	-2.9	9,681	-0.03%
2021/04/13	4.1	149.50	10	150.89	149.50	-5.9	9,648	-0.06%
2021/04/12	24.1	167.52	10.1	165.12	166.00	14	9,667	0.14%
2021/04/09	13.1	148.57	21.7	150.47	156.00	-8.6	9,639	-0.09%
2021/04/08	7.2	139.64	6	141.42	142.00	1.2	9,559	0.01%
2021/04/07	33	125.06	28.5	125.17	129.50	4.5	9,485	0.05%
2021/04/06	20	118.88	20.3	119.38	122.00	-0.3	9,277	0.00%
2021/04/01	66.5	115.06	56.4	113.65	111.00	10.1	9,158	0.11%
2021/03/31	21.4	105.46	34	105.99	110.00	-12.6	8,948	-0.14%
2021/03/30	35	99.45	35	99.64	100.00	0	8,807	0.00%
2021/03/29	48.1	98.21	70.3	97.88	99.00	-22.2	8,803	-0.25%
2021/03/26	86	93.71	98	93.31	95.70	-12	8,680	-0.14%
2021/03/25	31	86.11	23	86.68	87.80	8	8,398	0.10%
2021/03/24	56	86.56	66.1	86.36	85.80	-10.1	8,389	-0.12%
2021/03/23	48.1	84.19	65.1	84.99	86.30	-17	8,227	-0.21%
2021/03/22	39.5	80.99	42	80.30	81.10	-2.5	7,984	-0.03%
2021/03/19	18	75.62	29	75.72	76.40	-11	7,799	-0.14%
2021/03/18	34.1	75.18	35.5	75.03	74.60	-1.5	7,805	-0.02%
2021/03/17	61.2	76.33	34.1	75.89	77.40	27.1	7,571	0.36%
2021/03/16	46	75.25	36	74.80	75.60	10	7,578	0.13%
2021/03/15	25.1	73.13	18	72.28	72.00	7.1	7,373	0.10%
2021/03/12	6	72.62	6	72.90	73.00	0	7,315	0.00%
2021/03/11	28.7	72.32	28	72.02	71.90	0.7	7,300	0.01%
2021/03/10	53.3	73.22	46	73.91	72.50	7.3	7,200	0.10%
2021/03/09	57.3	72.01	87	71.72	73.30	-29.8	6,937	-0.43%
2021/03/08	161.5	71.22	104.5	71.06	68.60	57	6,581	0.87%	大買/大賣/
2021/03/05	41	65.96	66	66.69	70.00	-25	5,864	-0.43%
2021/03/04	9	63.58	11	64.20	63.90	-2	5,614	-0.04%
2021/03/03	6	61.03	5	61.88	61.50	1	5,561	0.02%
2021/03/02	9.5	64.45	6	63.90	62.50	3.5	5,553	0.06%
2021/02/26	5	63.86	2.5	64.00	64.30	2.5	5,567	0.04%
2021/02/25	13.5	64.89	15	65.54	64.00	-1.5	5,614	-0.03%
2021/02/24	18	63.78	20.1	64.04	63.20	-2.1	5,525	-0.04%
2021/02/23	16.6	64.35	21.7	64.17	65.50	-5.1	5,423	-0.09%
2021/02/22	4.1	60.24	12.1	61.95	62.60	-8	5,248	-0.15%
2021/02/19	3.1	58.75	0	0.00	58.80	3.1	5,210	0.06%
2021/02/18	3.3	59.61	7	59.73	59.40	-3.7	5,391	-0.07%
2021/02/17	0	0.00	1	57.90	58.80	-1	5,493	-0.02%
2021/02/05	2	58.98	0	0.00	58.30	2	5,682	0.04%
2021/02/04	3	58.00	1	57.70	57.60	2	5,953	0.03%
2021/02/03	5	58.12	1	58.60	58.10	4	6,427	0.06%
2021/02/02	4	59.55	2	59.40	59.20	2	6,696	0.03%
2021/02/01	18	59.45	12	59.68	60.40	6	6,970	0.09%
2021/01/29	5.5	58.91	8.2	58.74	57.40	-2.7	7,087	-0.04%
2021/01/28	25.5	60.17	5	60.18	59.00	20.5	7,216	0.28%
2021/01/27	21	62.16	21	62.32	62.90	0	7,341	0.00%
2021/01/26	42	63.11	47	62.95	61.70	-5	7,829	-0.06%
2021/01/25	18	61.09	22	60.55	60.50	-4	8,480	-0.05%
2021/01/22	4	58.65	6	58.78	58.90	-2	9,014	-0.02%
2021/01/21	9	59.10	8	59.24	58.70	1	9,311	0.01%
2021/01/20	6.2	59.96	12	60.44	60.70	-5.9	9,611	-0.06%
2021/01/19	6	58.88	8	58.96	58.70	-2	10,041	-0.02%
2021/01/18	41	59.82	43	59.80	58.30	-2	10,328	-0.02%
2021/01/15	10	58.53	3	59.57	58.10	7	10,335	0.07%
2021/01/14	6	60.18	4	60.40	60.10	2	10,439	0.02%
2021/01/13	3	60.70	23	60.66	60.20	-20	10,709	-0.19%
2021/01/12	36	62.14	16	62.08	61.00	20	11,041	0.18%
2021/01/11	3	59.80	5	60.58	61.00	-2	11,056	-0.02%
2021/01/08	3	59.90	7	60.09	59.50	-4	11,111	-0.04%
2021/01/06	4	57.93	6.5	58.22	57.90	-2.5	11,591	-0.02%
2021/01/05	5	57.60	5.4	57.57	57.60	-0.4	11,824	0.00%
2021/01/04	12	59.44	8.2	60.00	59.10	3.8	11,908	0.03%
2020/12/31	7	61.16	1	61.50	61.10	6	12,011	0.05%
2020/12/30	2	60.20	3	60.80	60.60	-1	12,152	-0.01%
2020/12/29	0	0.00	4	60.45	60.30	-4	12,282	-0.03%
2020/12/28	1	60.00	1	61.00	61.20	0	12,653	0.00%
2020/12/25	5.2	60.79	16.1	60.37	60.10	-10.9	12,791	-0.09%
2020/12/24	8	61.90	7	62.46	61.20	1	12,888	0.01%
2020/12/23	43	63.21	55.3	63.36	61.70	-12.3	12,917	-0.10%
2020/12/22	40.2	64.90	29	64.75	65.00	11.2	12,767	0.09%
2020/12/21	26.1	62.62	27	62.57	63.30	-0.9	12,560	-0.01%
2020/12/18	12.5	59.92	20	59.73	60.60	-7.5	12,428	-0.06%
2020/12/17	8.2	57.68	9	57.58	58.00	-0.8	12,364	-0.01%
2020/12/16	14.6	56.95	27	56.89	57.60	-12.4	12,368	-0.10%
2020/12/15	11	57.25	10	57.54	56.40	1	12,404	0.01%
2020/12/14	29	58.10	15.1	57.92	57.50	13.9	12,345	0.11%
2020/12/11	8	60.68	0	0.00	60.30	8	12,250	0.07%
2020/12/10	26	62.27	42.8	62.07	61.40	-16.8	12,258	-0.14%
2020/12/09	26	61.61	25	61.62	60.80	1	12,234	0.01%
2020/12/08	4.3	61.00	9	61.51	61.10	-4.8	12,327	-0.04%
2020/12/07	5	61.54	3	61.47	60.60	2	12,430	0.02%
2020/12/04	0	0.00	3	60.83	60.70	-3	12,476	-0.02%
2020/12/03	9	60.35	0	0.00	60.10	9	12,662	0.07%
2020/12/02	11	60.98	22	61.45	61.50	-11	12,678	-0.09%
2020/12/01	24	61.43	13	60.82	60.60	11	12,727	0.09%
2020/11/30	5	61.82	4	61.50	61.40	1	12,767	0.01%
2020/11/27	13.2	59.75	12	60.33	60.30	1.2	12,883	0.01%
2020/11/26	19	60.02	0	0.00	60.00	19	12,936	0.15%
2020/11/25	3	60.73	4	60.75	61.00	-1	13,004	-0.01%
2020/11/24	6.1	61.40	4	61.63	61.00	2.1	13,153	0.02%
2020/11/23	6	61.58	4	61.70	61.70	2	13,143	0.02%
2020/11/20	2	60.85	3	60.53	60.70	-1	13,299	-0.01%
2020/11/19	20.1	60.68	16	60.84	60.40	4.1	13,389	0.03%
2020/11/18	4.1	60.78	4.1	60.83	60.60	0	13,578	0.00%
2020/11/17	11	61.04	15	61.11	61.70	-4	13,584	-0.03%
2020/11/16	15.4	61.75	8	61.66	61.30	7.4	13,453	0.06%
2020/11/13	52	62.79	56	63.25	62.50	-4	13,320	-0.03%
2020/11/12	39	63.21	19	62.79	61.70	20	13,110	0.15%
2020/11/11	64	63.15	161.2	62.28	62.40	-97.2	12,841	-0.76%	大賣/
2020/11/10	42.2	67.11	59.1	67.06	66.50	-16.9	12,340	-0.14%
2020/11/09	94	74.53	77	75.10	73.80	17	12,052	0.14%
2020/11/06	12	71.36	13	71.45	72.20	-1	11,754	-0.01%
2020/11/05	29	72.06	29	72.07	72.00	0	11,574	0.00%
2020/11/04	42	70.89	37	70.79	71.60	5	11,411	0.04%
2020/11/03	167	70.57	170	69.89	72.30	-3	11,144	-0.03%	大買/大賣/
2020/11/02	185.1	75.56	214	74.39	69.50	-28.9	10,574	-0.27%	大買/大賣/
2020/10/30	181	76.00	165	75.83	77.20	16	9,709	0.16%	大買/大賣/
2020/10/29	81	73.09	74.1	73.28	73.50	6.9	9,101	0.08%
2020/10/28	132	71.72	139	71.44	73.50	-7	8,789	-0.08%	大買/大賣/
2020/10/27	58.1	68.69	84.3	69.40	69.50	-26.2	8,414	-0.31%
2020/10/26	42	66.33	52.1	66.27	66.70	-10.1	7,902	-0.13%
2020/10/23	13	62.51	31	62.57	63.10	-18	7,623	-0.24%
2020/10/22	30	62.30	18	62.35	61.10	12	7,535	0.16%
2020/10/21	55	62.85	52	62.83	63.30	3	7,419	0.04%
2020/10/20	68	61.29	136	61.61	62.20	-68	7,146	-0.95%	大賣/
2020/10/19	10.2	59.46	21	59.32	59.20	-10.9	6,782	-0.16%
2020/10/16	23	58.57	23	58.80	57.90	0	6,692	0.00%
2020/10/15	16	59.04	67	57.61	58.50	-51	6,630	-0.77%
2020/10/14	93	57.71	44	57.95	59.00	49	6,491	0.75%
2020/10/13	32	55.34	43	55.21	55.40	-11	6,139	-0.18%
2020/10/12	9	53.46	6	53.00	53.30	3	5,882	0.05%
2020/10/08	11	53.74	8	54.08	53.80	3	5,745	0.05%
2020/10/07	38	52.47	33.5	52.53	53.60	4.5	5,585	0.08%
2020/10/06	8	50.45	7	50.70	51.00	1	5,486	0.02%
2020/10/05	92	52.18	65	51.95	51.30	27	5,411	0.50%
2020/09/30	27.5	50.01	20	50.07	49.90	7.5	5,080	0.15%
2020/09/29	9	49.96	18	50.15	50.90	-9	4,924	-0.18%
2020/09/28	26	49.05	27	49.13	49.60	-1	4,829	-0.02%
2020/09/25	7	47.90	5	48.45	47.10	2	4,787	0.04%
2020/09/24	8	48.24	17	48.15	47.65	-9	4,763	-0.19%
2020/09/23	13	49.13	50	48.36	48.65	-37	4,740	-0.78%
2020/09/22	1	47.95	15	47.91	48.90	-14	4,711	-0.30%
2020/09/21	16	49.24	9	49.24	48.65	7	4,698	0.15%
2020/09/18	42	49.48	24	49.43	49.10	18	4,668	0.39%
2020/09/17	4	48.45	19	48.54	48.30	-15	4,584	-0.33%
2020/09/16	8.5	48.22	3	48.10	48.20	5.5	4,631	0.12%
2020/09/15	5	49.27	6	49.53	49.70	-1	4,648	-0.02%
2020/09/14	12	49.58	10	49.89	48.20	2	4,821	0.04%
2020/09/11	3	48.80	13	49.00	47.75	-10	5,079	-0.20%
2020/09/10	22	52.11	11	51.95	51.10	11	5,291	0.21%
2020/09/09	6	51.07	2	51.15	51.50	4	5,278	0.08%
2020/09/08	11	50.97	14	50.41	51.10	-3	5,203	-0.06%
2020/09/07	0	0.00	2	48.58	48.00	-2	4,996	-0.04%
2020/09/04	2	47.38	7	48.39	48.70	-5	4,965	-0.10%
2020/09/03	3	48.15	7	48.11	47.80	-4	4,867	-0.08%
2020/09/02	27.5	47.81	20	47.62	47.00	7.5	4,807	0.16%
2020/09/01	18	46.83	15	46.74	48.60	3	4,630	0.06%
2020/08/31	15	47.17	18	47.25	46.95	-3	4,517	-0.07%
2020/08/28	22	46.81	8	47.43	45.80	14	4,433	0.32%
2020/08/27	28	45.33	27	45.01	45.10	1	4,255	0.02%
2020/08/26	31	44.30	34	44.38	45.25	-3	4,169	-0.07%
2020/08/25	52	41.99	15	41.73	42.90	37	3,992	0.93%
2020/08/24	44	42.54	96	42.17	42.05	-52	3,915	-1.33%
2020/08/21	10	39.66	17.1	38.80	40.05	-7.1	3,685	-0.19%
2020/08/20	12	37.73	2	37.10	37.40	10	3,586	0.28%
2020/08/17	0	0.00	1	39.20	38.20	-1	3,637	-0.03%
2020/08/14	0	0.00	2	37.80	38.15	-2	3,636	-0.06%
2020/08/13	0	0.00	2	37.90	37.90	-2	3,666	-0.05%
2020/08/11	18	37.24	3	37.40	36.95	15	3,762	0.40%
2020/08/10	10	38.30	10	38.45	38.25	0	3,803	0.00%
2020/08/07	3	37.35	0	0.00	37.35	3	3,905	0.08%
2020/08/06	0	0.00	4	38.44	37.85	-4	4,182	-0.10%
2020/08/05	13	36.90	2	37.18	37.55	11	4,210	0.26%
2020/08/04	156	37.14	8	37.27	37.10	148	4,341	3.41%	大買/鉅額交易
2020/07/29	6	34.67	4	34.78	34.25	2	5,101	0.04%
2020/07/28	0	0.00	12	34.03	34.00	-12	5,078	-0.24%
2020/07/27	7	35.29	6	34.57	34.25	1	5,077	0.02%
2020/07/22	0	0.00	1	36.15	36.50	-1	5,044	-0.02%
2020/07/21	3	36.67	12	36.65	36.00	-9	5,023	-0.18%
2020/07/20	3	36.88	15	35.59	37.20	-12	4,976	-0.24%
2020/07/17	1	35.40	4	35.78	35.20	-3	4,932	-0.06%
2020/07/15	2	37.25	0	0.00	36.40	2	4,911	0.04%
2020/07/14	5	37.48	0	0.00	37.50	5	4,895	0.10%
2020/07/13	3	36.88	1	37.05	36.85	2	4,868	0.04%
2020/07/10	1	38.60	8	38.65	38.50	-7	4,790	-0.15%
2020/07/09	1	39.75	5	39.41	39.20	-4	4,725	-0.08%
2020/07/08	4	39.35	15	39.14	39.25	-11	4,666	-0.24%
2020/07/07	15	38.73	1	38.80	38.70	14	4,632	0.30%
2020/07/06	2	39.85	3	39.90	40.00	-1	4,590	-0.02%
2020/07/03	8	40.29	9	40.03	39.75	-1	4,601	-0.02%
2020/07/02	2	39.83	2	39.98	40.15	0	4,569	0.00%
2020/07/01	14	39.33	11	39.26	39.80	3	4,555	0.07%
2020/06/30	13	38.71	40	38.80	38.90	-27	4,514	-0.60%
2020/06/29	19	39.56	22	39.39	39.25	-3	4,485	-0.07%
2020/06/24	4	39.59	6	39.51	39.55	-2	4,480	-0.04%
2020/06/23	39	40.50	13	40.46	39.90	26	4,461	0.58%
2020/06/22	18	41.11	36	41.35	40.90	-18	4,380	-0.41%
2020/06/19	65	41.64	40	41.86	41.45	25	4,310	0.58%
2020/06/18	98	42.32	144	42.25	43.15	-46	4,073	-1.13%	大賣/
2020/06/17	117	39.46	112	39.31	39.25	5	3,697	0.14%	大買/大賣/
2020/06/16	40	37.70	16	37.92	37.30	24	3,333	0.72%
2020/06/15	1	36.25	8	36.78	36.65	-7	3,220	-0.22%
2020/06/12	0	0.00	5	34.95	35.30	-5	3,158	-0.16%
2020/06/11	6	36.07	1	35.95	35.65	5	3,141	0.16%
2020/06/10	7	35.41	6	35.55	35.35	1	3,109	0.03%
2020/06/09	2	36.08	4	36.45	36.00	-2	3,117	-0.06%
2020/06/08	5	36.71	4	36.68	36.65	1	3,109	0.03%
2020/06/05	3	36.95	56	36.98	36.90	-53	3,095	-1.71%
2020/06/04	2	36.85	2	37.23	36.70	0	3,127	0.00%
2020/06/03	2	36.70	4	36.81	36.50	-2	3,107	-0.06%
2020/06/02	34	36.43	3	36.25	36.10	31	3,052	1.02%
2020/06/01	5	36.66	5.1	36.64	36.45	-0.1	3,022	0.00%
2020/05/29	14	36.07	2	36.63	37.40	12	2,963	0.40%
2020/05/28	2	35.98	2	36.03	35.55	0	2,910	0.00%
2020/05/27	4	35.25	3	35.55	35.45	1	2,891	0.03%
2020/05/26	23	35.74	27	35.43	35.35	-4	2,866	-0.14%
2020/05/25	34	35.43	11	35.76	36.35	23	2,789	0.82%
2020/05/22	10	35.12	1	35.20	35.00	9	2,742	0.33%
2020/05/21	4	36.33	7	35.81	35.40	-3	2,716	-0.11%
2020/05/20	14	35.21	12	35.15	35.15	2	2,679	0.07%
2020/05/19	12	36.02	29	35.64	35.70	-17	2,647	-0.64%
2020/05/18	5	37.17	31	36.86	36.80	-26	2,587	-1.00%
2020/05/15	33	37.24	7	36.73	36.50	26	2,529	1.03%
2020/05/14	60	37.66	48	37.89	36.30	12	2,462	0.49%
2020/05/13	122	39.80	90	39.49	38.90	32	2,327	1.37%	大買/
2020/05/12	46	38.27	24	37.97	37.50	22	2,036	1.08%
2020/05/11	40	36.55	46	37.46	37.75	-6	1,962	-0.31%
2020/05/08	129.1	39.85	125	39.58	38.15	4.1	1,807	0.22%	大買/大賣/
2020/05/07	48	36.35	25	35.73	36.90	23	1,467	1.57%
2020/05/06	58	35.07	11	34.84	33.55	47	1,249	3.76%
2020/05/05	3	31.17	7	31.86	32.10	-4	1,048	-0.38%
2020/05/04	0	0.00	11	29.73	29.70	-11	1,001	-1.10%
2020/04/30	3	30.00	0	0.00	30.25	3	1,002	0.30%
2020/04/22	4	27.85	0	0.00	28.50	4	1,089	0.37%
2020/04/21	9	28.83	2	29.40	28.20	7	1,088	0.64%
2020/04/17	1	28.60	0	0.00	28.60	1	1,058	0.09%
2020/04/15	2	28.88	0	0.00	28.90	2	1,040	0.19%
2020/04/13	0	0.00	2	28.40	28.80	-2	1,035	-0.19%
2020/04/09	5	28.37	4	28.35	28.25	1	1,023	0.10%
2020/04/08	13	28.69	0	0.00	29.00	13	1,005	1.29%
2020/04/07	4	27.80	2	27.90	27.95	2	953	0.21%
2020/04/06	1	27.65	0	0.00	27.60	1	946	0.11%
2020/03/30	1	26.20	1	26.70	26.90	0	913	0.00%
2020/03/27	2	25.70	0	0.00	25.60	2	887	0.23%
2020/03/25	0	0.00	1	24.90	25.40	-1	863	-0.12%
2020/03/23	0	0.00	2	23.80	23.60	-2	867	-0.23%
2020/03/17	0	0.00	6	24.55	24.40	-6	829	-0.72%
2020/03/13	0	0.00	3	24.93	24.85	-3	799	-0.38%
2020/03/12	0	0.00	8	27.33	26.65	-8	750	-1.07%
2020/03/10	0	0.00	6	30.05	29.50	-6	720	-0.83%
2020/03/09	0	0.00	5	29.50	29.50	-5	664	-0.75%
2020/02/25	1	30.30	1	30.30	30.40	0	605	0.00%
2020/02/19	0	0.00	1	30.15	30.30	-1	576	-0.17%
2020/02/12	1	29.75	0	0.00	29.80	1	603	0.17%
2020/02/11	4	29.55	0	0.00	29.50	4	608	0.66%
2020/02/10	0	0.00	1	29.50	29.50	-1	617	-0.16%
2020/02/07	1	29.75	0	0.00	29.65	1	614	0.16%
2020/02/06	0	0.00	4	29.63	29.85	-4	614	-0.65%
2020/02/05	2	29.75	5	29.72	29.70	-3	608	-0.49%
2020/02/04	0	0.00	3	29.82	29.85	-3	603	-0.50%
2020/02/03	1	29.50	0	0.00	29.50	1	593	0.17%
2020/01/31	21	30.91	15	30.38	30.30	6	554	1.08%
2020/01/30	21	31.22	6	31.53	31.45	15	530	2.83%
2020/01/20	3	30.20	0	0.00	30.05	3	447	0.67%
2020/01/17	1	30.20	0	0.00	30.25	1	444	0.23%
2020/01/08	0	0.00	2	29.60	29.60	-2	494	-0.40%
2020/01/03	2	30.00	0	0.00	30.20	2	500	0.40%
2019/12/31	0	30.10	0	0.00	30.10	0	497	0.00%
2019/12/27	1	29.95	0	0.00	29.90	1	491	0.20%
2019/12/26	0	29.75	0	0.00	29.70	0	484	0.00%
2019/12/23	0	0.00	2	29.65	29.50	-2	481	-0.42%
2019/12/20	2	29.25	0	0.00	29.25	2	485	0.41%
2019/12/18	1	29.45	0	0.00	29.50	1	475	0.21%
2019/12/13	1	29.50	0	0.00	29.50	1	477	0.21%
2019/12/12	1	29.55	0	0.00	29.65	1	476	0.21%
2019/11/28	0	0.00	1	30.20	30.10	-1	495	-0.20%
2019/11/27	0	0.00	2	30.08	30.05	-2	496	-0.40%
2019/11/26	0	0.00	1	29.95	29.95	-1	506	-0.20%
2019/11/25	1	29.85	0	0.00	29.85	1	507	0.20%
2019/11/20	1	30.00	0	0.00	30.20	1	505	0.20%
2019/11/13	1	29.90	0	0.00	29.95	1	484	0.21%
2019/11/11	0	0.00	1	30.45	30.50	-1	466	-0.21%
2019/11/08	2	30.98	0	0.00	30.90	2	461	0.43%
2019/11/07	1	31.10	0	0.00	31.25	1	465	0.22%
2019/11/04	0	0.00	0.1	31.85	31.85	-0.1	464	-0.01%
2019/10/25	1	32.20	0	0.00	32.10	1	494	0.20%
2019/10/23	0	0.00	0.4	31.95	32.10	-0.4	496	-0.09%
2019/10/22	1	31.80	0	0.00	31.85	1	498	0.20%
2019/10/16	1	31.20	1	31.55	31.60	0	461	0.00%
2019/09/26	0	0.00	0	31.60	31.60	0	513	0.00%
2019/09/25	1	31.80	0	0.00	31.75	1	519	0.19%
2019/09/24	1	31.95	0	0.00	32.00	1	518	0.19%
2019/09/20	2	32.33	0	0.00	32.55	2	524	0.38%
2019/09/12	1	31.50	1	31.70	31.70	0	573	0.00%
2019/09/11	1	31.55	0	0.00	31.20	1	579	0.17%
2019/08/29	0	0.00	5	32.80	32.80	-5	676	-0.74%
2019/08/26	5	31.75	0	0.00	31.75	5	719	0.70%
2019/08/20	0	0.00	3	31.75	31.70	-3	732	-0.41%
2019/08/19	0	0.00	0.1	31.70	31.75	-0.1	743	-0.01%
2019/08/14	3	31.15	0	0.00	31.15	3	765	0.39%
2019/08/12	0	0.00	10	30.63	30.60	-10	788	-1.27%
2019/08/06	3	32.70	0	0.00	33.50	3	829	0.36%
2019/08/05	1	33.35	0	0.00	33.20	1	831	0.12%
2019/08/02	1	33.90	0	0.00	33.70	1	849	0.12%
2019/07/31	10	34.80	0	0.00	34.70	10	852	1.17%
2019/07/29	0	0.00	1	35.40	35.30	-1	859	-0.12%
2019/07/25	1	35.75	0	0.00	35.75	1	922	0.11%
2019/07/15	0	0.00	5	35.42	35.40	-5	924	-0.54%
2019/07/12	1	35.55	0	0.00	35.40	1	933	0.11%
2019/07/11	0	0.00	4	36.13	36.15	-4	931	-0.43%
2019/07/09	0	0.00	1	35.50	35.90	-1	954	-0.10%
2019/07/08	11	35.04	7	35.07	35.15	4	943	0.42%
2019/07/05	3	36.37	0	0.00	36.45	3	935	0.32%
2019/07/04	2	36.45	0	0.00	36.50	2	965	0.21%
2019/06/24	2	36.63	2	36.75	36.75	0	1,029	0.00%
2019/06/21	7	36.65	0	0.00	36.75	7	1,029	0.68%
2019/06/19	0	0.00	1	35.10	35.30	-1	1,011	-0.10%
2019/06/17	1	34.80	0	0.00	34.75	1	1,027	0.10%
2019/06/11	0	0.00	9	34.80	34.70	-9	1,372	-0.66%
2019/06/06	2	36.90	1	36.85	36.90	1	1,405	0.07%
2019/06/04	16	37.10	18	36.63	36.20	-2	1,430	-0.14%
2019/06/03	1	36.20	2.1	36.25	36.30	-1.1	1,424	-0.07%
2019/05/30	2	35.35	0	0.00	35.10	2	1,436	0.14%
2019/05/24	4	35.88	2	35.95	35.60	2	1,477	0.14%
2019/05/23	1	35.20	0	0.00	35.55	1	1,479	0.07%
2019/05/22	0	0.00	5	35.23	35.35	-5	1,492	-0.34%
2019/05/21	2	34.00	2	34.25	34.95	0	1,509	0.00%
2019/05/20	1	34.70	0	0.00	33.85	1	1,529	0.07%
2019/05/17	3	35.05	1	34.70	34.70	2	1,552	0.13%
2019/05/16	3	34.85	4	35.01	35.15	-1	1,552	-0.06%
2019/05/15	2	35.35	4	35.28	34.75	-2	1,553	-0.13%
2019/05/14	1	33.30	1	34.15	34.45	0	1,523	0.00%
2019/05/13	0	0.00	3	33.75	33.80	-3	1,513	-0.20%
2019/05/10	5	33.80	2	33.60	33.70	3	1,515	0.20%
2019/05/08	0	0.00	3	33.45	33.50	-3	1,485	-0.20%
2019/05/06	1	32.95	4	32.99	33.00	-3	1,487	-0.20%
2019/05/03	0	0.00	6	33.68	33.80	-6	1,470	-0.41%
2019/05/02	17	33.94	10	33.98	34.00	7	1,459	0.48%
2019/04/29	1	32.50	1	32.25	32.10	0	1,404	0.00%
2019/04/26	1	32.45	0	0.00	32.35	1	1,402	0.07%
2019/04/25	1	32.50	14	32.39	32.60	-13	1,401	-0.93%
2019/04/22	0	0.00	2	32.33	32.35	-2	1,405	-0.14%
2019/04/19	1	31.95	1	32.00	31.90	0	1,403	0.00%
2019/04/18	6	31.85	2	31.80	31.65	4	1,407	0.28%
2019/04/17	9	32.11	0	0.00	32.35	9	1,414	0.64%
2019/04/16	3	32.40	1	32.35	32.35	2	1,413	0.14%
2019/04/15	1	31.60	0	0.00	31.65	1	1,410	0.07%
2019/04/12	0	31.90	1	31.90	31.90	-1	1,396	-0.07%
2019/04/11	3	32.52	1	32.30	32.50	2	1,390	0.14%
2019/04/10	1	32.60	0	0.00	32.70	1	1,380	0.07%
2019/04/09	0	32.10	10	32.20	32.10	-10	1,351	-0.74%
2019/04/08	2	32.68	25	32.67	32.60	-23	1,337	-1.72%
2019/04/03	0	33.40	0	0.00	33.40	0	1,306	0.00%
2019/04/02	5	33.71	1	33.60	33.80	4	1,296	0.31%
2019/04/01	1	33.30	3	33.23	33.30	-2	1,285	-0.16%
2019/03/29	8	33.18	2	33.20	33.05	6	1,275	0.47%
2019/03/28	1	33.60	0	0.00	33.60	1	1,268	0.08%
2019/03/27	3	33.90	0	0.00	33.85	3	1,260	0.24%
2019/03/26	0	0.00	1	33.90	33.90	-1	1,251	-0.08%
2019/03/25	2	34.03	5	34.10	34.10	-3	1,252	-0.24%
2019/03/22	1	34.50	0	0.00	34.50	1	1,238	0.08%
2019/03/21	2	34.68	3	34.93	34.60	-1	1,225	-0.08%
2019/03/20	3	34.43	1	34.50	34.50	2	1,217	0.16%
2019/03/19	13	34.52	4	34.16	33.95	9	1,189	0.76%
2019/03/18	4	36.60	3	36.80	36.50	1	1,086	0.09%
2019/03/15	4	36.80	1	36.20	35.95	3	1,048	0.29%
2019/03/14	11	37.22	17	37.12	37.15	-6	867	-0.69%
2019/03/13	22	35.93	6	35.94	36.35	16	842	1.90%
2019/03/12	1	34.90	1	35.05	35.20	0	797	0.00%
2019/03/11	8	34.89	1	34.95	34.50	7	775	0.90%
2019/03/07	5	33.85	0.1	33.75	33.90	4.9	718	0.68%
2019/03/04	2	33.10	0	0.00	33.10	2	671	0.30%
2019/02/27	2	32.05	1	32.00	32.00	1	640	0.16%
2019/02/26	0	0.00	2	31.98	31.95	-2	642	-0.31%
2019/02/21	2	32.08	0	0.00	32.45	2	606	0.33%
2019/02/20	5	31.82	20	31.86	32.10	-15	587	-2.55%
2019/02/19	3	31.17	0	0.00	31.50	3	563	0.53%
2019/02/15	0	0.00	1	30.25	30.35	-1	501	-0.20%
2019/02/14	0	0.00	2	30.25	30.40	-2	493	-0.41%
2019/01/14	1	29.15	0	0.00	29.10	1	529	0.19%
2019/01/08	0	0.00	1	28.70	28.65	-1	537	-0.19%
2018/12/27	0.7	28.05	0	0.00	28.05	0.7	636	0.11%
2018/12/21	1	28.15	0	0.00	28.05	1	683	0.15%
2018/12/06	1	28.40	0	0.00	28.40	1	758	0.13%
2018/11/27	0	0.00	1	28.40	28.30	-1	810	-0.12%
2018/11/19	0	0.00	1	29.10	29.05	-1	906	-0.11%
2018/11/09	0	0.00	3	29.00	29.00	-3	1,002	-0.30%
2018/11/06	1	29.45	1	29.30	29.80	0	1,098	0.00%
2018/10/26	1	29.00	0	0.00	28.70	1	1,213	0.08%
2018/10/25	2	28.75	2	28.85	29.00	0	1,215	0.00%
2018/10/23	0	0.00	1	29.00	28.80	-1	1,201	-0.08%
2018/10/12	1.3	29.39	0	0.00	29.35	1.3	1,329	0.10%
2018/10/11	2	28.20	5	28.00	28.75	-3	1,324	-0.23%
2018/10/09	1	29.30	2	30.05	29.30	-1	1,310	-0.08%
2018/10/08	0	0.00	6.3	30.02	30.40	-6.3	1,334	-0.47%
2018/10/05	1	29.25	0	0.00	29.05	1	1,318	0.08%
2018/10/04	1	29.15	0	0.00	29.50	1	1,308	0.08%
2018/10/03	2	29.53	0	0.00	29.50	2	1,303	0.15%
2018/10/02	2	29.75	1.1	29.70	29.80	1	1,312	0.07%
2018/10/01	3	30.00	2	29.70	30.05	1	1,324	0.08%
2018/09/28	0	0.00	3	29.27	29.35	-3	1,336	-0.22%
2018/09/27	1	29.75	1	29.75	29.70	0	1,318	0.00%
2018/09/25	3	31.20	6	31.18	31.00	-3	1,295	-0.23%
2018/09/19	0	0.00	3	31.53	31.40	-3	1,309	-0.23%
2018/09/18	0	0.00	2	31.20	31.35	-2	1,309	-0.15%
2018/09/17	1	31.40	1	31.80	31.30	0	1,310	0.00%
2018/09/12	0	0.00	1	31.55	31.70	-1	1,312	-0.08%
2018/09/11	1	30.80	0	0.00	31.10	1	1,307	0.08%
2018/09/10	4	30.09	7	30.06	30.15	-3	1,309	-0.23%
2018/09/07	5	30.91	1.1	30.96	30.55	3.9	1,303	0.30%
2018/09/06	1	30.50	1	30.60	30.40	0	1,306	0.00%
2018/08/29	2	31.25	0	0.00	31.15	2	1,379	0.15%
2018/08/28	2	31.45	3	31.55	31.40	-1	1,385	-0.07%
2018/08/27	0	0.00	3	32.80	32.35	-3	1,352	-0.22%
2018/08/24	3	32.77	3	32.85	33.00	0	1,340	0.00%
2018/08/23	2	33.10	1	33.00	33.00	1	1,337	0.07%
2018/08/22	1	31.80	0	0.00	32.10	1	1,309	0.08%
2018/08/21	2	31.98	1	31.60	31.95	1	1,303	0.08%
2018/08/17	0	0.00	2	32.03	31.85	-2	1,321	-0.15%
2018/08/16	2	32.10	2	31.60	31.60	0	1,341	0.00%
2018/08/15	3	32.15	5	32.25	32.20	-2	1,339	-0.15%
2018/08/13	0	0.00	3	30.48	30.85	-3	1,273	-0.24%
2018/08/10	0	0.00	6	30.99	30.65	-6	1,249	-0.48%
2018/08/09	7	31.03	0	0.00	31.10	7	1,238	0.56%
2018/08/08	17	31.07	12	30.83	31.45	5	1,219	0.41%
2018/08/06	1	29.55	0	0.00	29.40	1	1,150	0.09%
2018/08/02	0	0.00	3	28.55	28.60	-3	1,131	-0.27%
2018/07/27	10	29.70	0	0.00	29.40	10	1,103	0.91%
2018/07/26	5	29.15	5	29.25	29.75	0	1,089	0.00%
2018/07/24	0	0.00	1	30.00	30.10	-1	1,043	-0.10%
2018/07/23	0	0.00	4	30.00	29.95	-4	1,000	-0.40%
2018/07/20	0	0.00	6	29.80	29.80	-6	984	-0.61%
2018/07/19	1	30.50	0	0.00	30.15	1	971	0.10%
2018/07/17	14	29.95	8	30.10	30.20	6	951	0.63%
2018/07/16	1	29.80	4	29.60	29.90	-3	930	-0.32%
2018/07/13	1	29.00	2	29.10	29.05	-1	895	-0.11%
2018/07/10	2	28.95	1	28.85	28.85	1	891	0.11%
2018/07/09	2	29.00	0.3	28.80	28.80	1.7	886	0.19%
2018/07/06	1	28.85	0	0.00	28.85	1	894	0.11%
2018/07/02	1	27.60	0	0.00	27.45	1	901	0.11%
2018/06/28	0	0.00	1	28.85	28.70	-1	898	-0.11%
2018/06/27	10	28.75	10	28.80	28.75	0	906	0.00%
2018/06/25	0	0.00	3.2	28.80	28.75	-3.2	899	-0.35%
2018/06/21	1	29.00	0	0.00	28.90	1	888	0.11%
2018/06/20	1	28.55	0.1	28.95	29.00	1	882	0.11%
2018/06/19	7	28.64	8	28.83	28.50	-1	870	-0.11%
2018/06/15	0.7	29.15	12	29.05	29.30	-11.3	859	-1.31%
2018/06/14	2	29.05	2	28.90	29.10	0	845	0.00%
2018/06/13	2	29.35	0	0.00	29.40	2	829	0.24%
2018/06/12	7	28.80	0	0.00	28.80	7	818	0.86%
2018/06/11	2	28.03	0	0.00	28.20	2	789	0.25%
2018/06/08	0	0.00	3	27.75	27.75	-3	775	-0.39%
2018/06/07	2	27.75	0	0.00	27.55	2	762	0.26%
2018/06/05	1	27.10	0.2	27.05	27.20	0.8	730	0.11%
2018/05/31	0	0.00	1	27.10	26.90	-1	694	-0.14%
2018/05/30	4	26.85	4	26.68	26.90	0	684	0.00%
2018/05/29	0	0.00	2	26.78	26.75	-2	672	-0.30%
2018/05/28	1	27.10	0	0.00	27.00	1	666	0.15%
2018/05/25	2	26.78	5	26.98	26.90	-3	656	-0.46%
2018/05/24	4	26.24	0	0.00	26.70	4	629	0.64%
2018/05/23	8	26.00	0	0.00	26.10	8	594	1.35%
2018/05/22	3	25.50	0	0.00	25.55	3	568	0.53%
2018/05/04	0	0.00	2	25.40	25.50	-2	552	-0.36%
2018/05/03	6	25.63	4	25.60	25.60	2	550	0.36%
2018/04/27	3	24.75	4	24.71	24.80	-1	533	-0.19%
2018/04/20	1	25.00	1	25.00	25.10	0	546	0.00%
2018/04/03	1	24.30	2	24.30	24.30	-1	467	-0.21%
2018/03/31	3	24.40	0	0.00	24.25	3	463	0.65%
2018/03/23	0	0.00	1	23.20	23.50	-1	429	-0.23%
2018/03/15	0	0.00	1	23.30	23.30	-1	431	-0.23%
2018/03/13	0	0.00	0.1	22.90	22.90	-0.1	440	-0.01%
2018/03/08	1	22.40	0	0.00	22.40	1	460	0.22%
2018/03/07	0	0.00	1	22.30	22.30	-1	465	-0.21%
2018/03/05	2	22.50	0	0.00	22.35	2	489	0.41%
2018/02/12	2	22.50	0	0.00	22.45	2	627	0.32%
2018/02/09	1	21.80	0	0.00	22.10	1	636	0.16%
2018/02/07	5	22.05	0	0.00	22.00	5	657	0.76%
2018/01/30	0	0.00	1	23.35	23.30	-1	664	-0.15%
2018/01/22	0	0.00	1	23.40	23.50	-1	666	-0.15%
2018/01/18	0	0.00	5	23.70	23.50	-5	666	-0.75%
2018/01/17	1	23.70	2	23.48	23.70	-1	654	-0.15%
2018/01/16	0	0.00	4	23.28	23.25	-4	643	-0.62%
2018/01/12	0	0.00	1	23.25	23.25	-1	661	-0.15%
2018/01/11	0	0.00	4	23.20	23.30	-4	658	-0.61%
2018/01/10	0	0.00	1	23.20	23.20	-1	658	-0.15%
2018/01/08	5	23.45	5	23.42	23.40	0	659	0.00%
2018/01/05	0	0.00	1.1	23.40	23.45	-1.1	652	-0.16%
2018/01/03	4	23.55	0	0.00	23.60	4	654	0.61%