南帝 (2108)-新光-高雄券商分點個股進出

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

南帝

(2108)

可現股當沖

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

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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
2024/04/23	0.2	33.60	0	0.00	33.75	0.2	326	0.05%
2024/04/19	0.1	32.50	0	0.00	32.50	0.1	327	0.03%
2024/04/16	0	0.00	10	32.70	32.65	-10	322	-3.10%
2024/04/15	0	33.45	0.5	33.70	33.20	-0.5	321	-0.14%
2024/04/12	0	0.00	0	33.77	33.60	0	324	-0.01%
2024/04/11	0.1	33.56	0	0.00	33.55	0.1	323	0.03%
2024/04/10	0	0.00	0.1	33.70	33.75	-0.1	324	-0.02%
2024/04/09	0	33.15	0	0.00	33.50	0	319	0.00%
2024/04/08	1	33.15	0	0.00	33.20	1	316	0.32%
2024/04/02	10.1	33.30	0	0.00	33.25	10.1	317	3.17%
2024/04/01	0	33.31	1	33.20	33.20	-1	319	-0.30%
2024/03/29	1	33.30	0	0.00	33.10	1	319	0.31%
2024/03/27	0.1	34.20	0	0.00	34.20	0.1	313	0.02%
2024/03/26	1	34.05	0	0.00	33.90	1	316	0.32%
2024/03/25	0	34.00	0	0.00	33.95	0	313	0.01%
2024/03/22	1.1	34.06	0	0.00	34.05	1.1	313	0.37%
2024/03/21	0	0.00	1.3	33.97	34.00	-1.3	312	-0.40%
2024/03/18	0	33.50	0	0.00	33.60	0	317	0.00%
2024/03/15	0	33.85	0	0.00	33.50	0	325	0.00%
2024/03/13	1	34.20	1	34.05	34.15	0	323	0.00%
2024/03/12	0	34.45	0	0.00	34.35	0	322	0.00%
2024/03/08	0	34.25	30	34.07	34.05	-30	339	-8.85%
2024/03/06	1.1	35.17	0	0.00	35.30	1.1	349	0.32%
2024/03/05	0	35.25	0	0.00	35.10	0	353	0.00%
2024/03/01	2	35.25	0	0.00	35.20	2	368	0.54%
2024/02/29	0	0.00	6	35.25	35.35	-6	407	-1.47%
2024/02/27	0	35.75	0	0.00	35.55	0	400	0.00%
2024/02/26	1.1	35.66	0	0.00	35.65	1.1	400	0.26%
2024/02/23	5	35.95	0	0.00	35.85	5	397	1.26%
2024/02/22	0	0.00	1	36.15	36.15	-1	400	-0.25%
2024/02/21	2	36.15	0	0.00	36.15	2	400	0.50%
2024/02/19	2	36.35	0	0.00	36.45	2	403	0.50%
2024/02/16	0	0.00	1	36.20	36.10	-1	408	-0.24%
2024/01/30	0	0.00	1	36.10	36.15	-1	407	-0.25%
2024/01/29	2	36.20	0	0.00	36.35	2	409	0.49%
2024/01/23	0	0.00	3	36.10	36.20	-3	421	-0.71%
2024/01/22	0.1	36.10	3	35.93	35.80	-2.9	425	-0.69%
2024/01/18	4	35.46	8	35.70	35.65	-4	428	-0.93%
2024/01/16	0	0.00	0.1	36.20	35.90	-0.1	423	-0.02%
2024/01/12	1	36.55	0	0.00	36.55	1	422	0.24%
2024/01/10	0	36.75	0	0.00	36.60	0	458	0.00%
2024/01/08	0.1	38.20	1	38.20	37.90	-1	474	-0.20%
2024/01/05	0.1	37.80	0	0.00	37.90	0.1	472	0.01%
2023/12/25	0	0.00	0	37.60	37.25	0	512	0.00%
2023/12/21	0	38.10	0	0.00	37.85	0	513	0.00%
2023/12/20	0	37.62	0	0.00	37.85	0	501	0.01%
2023/12/18	0.1	37.85	0	0.00	37.60	0.1	499	0.01%
2023/12/15	0	37.45	2	37.15	37.45	-2	497	-0.40%
2023/12/14	0	0.00	0.3	37.15	37.00	-0.3	491	-0.06%
2023/12/12	0	0.00	2	37.25	37.25	-2	489	-0.41%
2023/12/11	0	0.00	0.1	37.60	37.20	-0.1	478	-0.02%
2023/12/08	0	0.00	3	37.40	37.60	-3	476	-0.63%
2023/12/07	0.1	38.47	0	0.00	37.70	0.1	471	0.02%
2023/12/06	0	38.60	0	0.00	38.40	0	465	0.01%
2023/12/05	0	0.00	1.1	38.76	38.60	-1.1	464	-0.24%
2023/12/04	1.1	39.20	0	0.00	39.00	1.1	447	0.23%
2023/11/29	0	0.00	10	37.52	38.00	-10	413	-2.42%
2023/11/27	10	38.10	0	0.00	38.00	10	398	2.51%
2023/11/22	0.1	36.30	1	36.40	36.30	-1	354	-0.27%
2023/11/21	1	36.15	0.1	36.00	36.15	0.9	352	0.26%
2023/11/17	0.5	35.45	0	0.00	35.40	0.5	345	0.14%
2023/11/16	0	0.00	0	35.40	35.30	0	345	0.00%
2023/11/15	0.2	35.11	3	35.10	35.60	-2.9	342	-0.83%
2023/11/14	0	35.20	0	0.00	34.75	0	337	0.00%
2023/11/13	1	34.35	0	0.00	34.50	1	336	0.30%
2023/11/10	1	34.45	0	0.00	34.40	1	338	0.30%
2023/11/06	2.1	34.80	0	0.00	34.75	2.1	347	0.60%
2023/11/03	0.1	34.90	0	0.00	34.80	0.1	344	0.02%
2023/10/31	1	34.70	0	0.00	34.40	1	348	0.29%
2023/10/27	0.1	35.40	0	0.00	35.20	0.1	346	0.02%
2023/10/26	1	35.20	0	0.00	35.25	1	349	0.29%
2023/10/25	1	35.60	0	0.00	35.55	1	352	0.28%
2023/10/24	0	35.20	0	0.00	35.30	0	356	0.01%
2023/10/20	0	35.40	0	0.00	35.55	0	355	0.00%
2023/10/19	4	35.49	0.1	35.39	35.40	4	353	1.12%
2023/10/18	3	37.25	0	0.00	35.85	3	345	0.87%
2023/10/17	0	38.00	3	38.45	37.85	-3	326	-0.91%
2023/10/16	0	0.00	1	38.45	38.70	-1	323	-0.31%
2023/10/13	0	37.90	1	37.90	37.85	-1	313	-0.32%
2023/10/12	1	38.05	0	0.00	38.15	1	313	0.32%
2023/10/11	4	37.94	6	37.58	38.20	-2	304	-0.66%
2023/10/05	0.1	36.00	0	0.00	36.05	0.1	281	0.04%
2023/10/03	0.4	36.20	0	0.00	36.45	0.4	285	0.13%
2023/10/02	0	0.00	1	36.40	36.50	-1	294	-0.34%
2023/09/25	0.3	36.55	0	0.00	36.50	0.3	308	0.09%
2023/09/20	0	0.00	0	36.95	37.05	0	311	-0.01%
2023/09/15	0	0.00	1	36.50	36.85	-1	325	-0.31%
2023/09/07	0	0.00	1	36.35	36.40	-1	434	-0.23%
2023/09/06	1	36.20	2	36.70	36.20	-1	437	-0.23%
2023/09/05	1	37.00	1	36.90	36.80	0	439	0.00%
2023/09/04	3.1	37.10	3	37.10	37.10	0.1	444	0.01%
2023/09/01	0.1	37.00	0	0.00	36.80	0.1	458	0.01%
2023/08/30	0.1	36.40	0	0.00	36.05	0.1	464	0.01%
2023/08/28	1	36.00	0	0.00	36.00	1	475	0.21%
2023/08/24	0.1	35.80	0	0.00	35.75	0.1	504	0.02%
2023/08/22	1.3	35.53	0	0.00	35.60	1.3	534	0.25%
2023/08/18	0.1	35.71	0	0.00	35.60	0.1	545	0.02%
2023/08/17	0	0.00	0	35.40	35.35	0	547	0.00%
2023/08/16	1	35.30	0	0.00	35.60	1	549	0.18%
2023/08/15	0.1	35.45	0	0.00	35.30	0.1	551	0.02%
2023/08/14	1	35.30	0	0.00	35.35	1	552	0.18%
2023/08/10	0.1	36.30	0	0.00	35.95	0.1	558	0.02%
2023/08/08	0	0.00	0.1	36.70	36.60	-0.1	559	-0.01%
2023/08/04	0	36.65	0	0.00	36.60	0	561	0.00%
2023/08/02	1	36.50	0	0.00	36.35	1	563	0.18%
2023/08/01	1	36.45	0	0.00	36.45	1	554	0.18%
2023/07/31	1.1	36.51	0	0.00	36.35	1.1	555	0.19%
2023/07/28	0.1	36.50	0	0.00	36.80	0.1	551	0.01%
2023/07/27	0.1	36.50	0	0.00	36.55	0.1	551	0.01%
2023/07/25	0.1	35.90	0	0.00	35.90	0.1	556	0.01%
2023/07/24	1	36.10	0	0.00	35.85	1	557	0.18%
2023/07/21	0.1	36.45	0	0.00	36.60	0.1	559	0.02%
2023/07/19	1.1	35.63	5	35.60	35.35	-3.9	576	-0.68%
2023/07/18	0	35.90	1	36.00	35.65	-1	576	-0.17%
2023/07/17	0.1	36.35	1	36.20	36.30	-1	574	-0.17%
2023/07/14	0.1	36.15	1	36.15	36.10	-0.9	574	-0.16%
2023/07/13	2	35.68	0	0.00	35.70	2	580	0.34%
2023/07/11	0	36.50	0.4	36.55	36.50	-0.4	581	-0.07%
2023/07/07	2	36.60	0	0.00	36.55	2	604	0.33%
2023/07/06	0	0.00	0.1	37.45	37.15	-0.1	608	-0.02%
2023/07/05	0.1	37.45	0	0.00	37.45	0.1	617	0.01%
2023/07/03	0.1	37.65	1	37.55	37.50	-0.9	623	-0.14%
2023/06/29	0.2	37.83	0	0.00	37.60	0.2	669	0.02%
2023/06/27	2.1	37.51	0	0.00	37.65	2.1	703	0.30%
2023/06/26	0.1	38.00	0	0.00	37.90	0.1	719	0.01%
2023/06/12	1	37.95	0	0.00	38.15	1	822	0.12%
2023/06/06	0.1	38.85	0	0.00	38.70	0.1	998	0.01%
2023/06/05	0.2	38.73	1	38.55	38.55	-0.8	1,025	-0.08%
2023/06/02	0	0.00	1	38.40	38.25	-1	1,041	-0.10%
2023/05/30	1	37.80	1	37.90	37.80	0	1,039	0.00%
2023/05/26	0.6	38.59	0.1	39.05	38.15	0.5	1,058	0.05%
2023/05/24	0	0.00	10	39.15	39.45	-10	1,066	-0.94%
2023/05/12	0.1	38.85	0	0.00	38.55	0.1	1,108	0.01%
2023/05/11	0.1	38.85	0	0.00	38.60	0.1	1,133	0.01%
2023/05/08	0	0.00	0	39.45	39.25	0	1,182	0.00%
2023/05/03	0.1	39.95	1	39.80	39.75	-0.9	1,242	-0.08%
2023/05/02	2	39.45	0	0.00	39.80	2	1,264	0.16%
2023/04/26	0	0.00	1	37.70	38.40	-1	1,281	-0.08%
2023/04/25	5.1	38.75	0	38.30	37.85	5.1	1,280	0.39%
2023/04/24	0	0.00	4	38.69	38.85	-4	1,268	-0.32%
2023/04/21	0	0.00	0.2	39.30	39.15	-0.2	1,263	-0.01%
2023/04/19	3.1	39.30	2	39.85	39.40	1.1	1,270	0.08%
2023/04/18	12.4	39.79	0	0.00	39.30	12.4	1,286	0.96%
2023/04/14	1	39.40	1	39.70	39.55	0	1,307	0.00%
2023/04/13	1	39.55	0	0.00	39.20	1	1,301	0.08%
2023/04/12	0.1	39.40	2.1	39.37	39.40	-2	1,290	-0.15%
2023/04/11	2.1	39.02	0	0.00	38.80	2.1	1,289	0.16%
2023/04/10	3.1	39.31	2	39.65	39.25	1.1	1,281	0.08%
2023/04/07	3	39.95	0	0.00	39.90	3	1,268	0.24%
2023/04/06	1	39.90	0.6	40.42	40.05	0.4	1,282	0.03%
2023/03/31	0.1	40.10	0	0.00	40.00	0.1	1,281	0.00%
2023/03/30	1	40.02	0	0.00	40.20	1	1,279	0.08%
2023/03/28	3	42.12	10	41.90	41.90	-7	1,290	-0.54%
2023/03/27	1	42.75	0	0.00	42.55	1	1,361	0.07%
2023/03/24	0	0.00	1	41.80	42.20	-1	1,346	-0.07%
2023/03/23	3.1	41.43	0	0.00	41.30	3.1	1,340	0.23%
2023/03/21	2	42.30	4	42.15	41.90	-2	1,324	-0.15%
2023/03/20	5	43.33	0	0.00	42.65	5	1,309	0.38%
2023/03/17	2	41.35	3	43.03	43.20	-1	1,301	-0.08%
2023/03/16	14.1	42.95	4	42.15	41.65	10.1	1,257	0.80%
2023/03/15	8	46.05	14	45.46	45.25	-6	1,216	-0.49%
2023/03/14	6	47.11	48	46.86	46.55	-42	1,184	-3.55%
2023/03/13	0	43.50	0	0.00	44.40	0	1,068	0.00%
2023/03/10	2.1	43.17	0	0.00	43.65	2.1	1,035	0.20%
2023/03/09	7	43.46	0	0.00	44.00	7	1,030	0.68%
2023/03/07	1	43.00	6.1	42.91	43.45	-5.1	998	-0.51%
2023/03/06	0	42.49	0	0.00	42.15	0	1,017	0.00%
2023/03/03	0.1	42.65	0	0.00	42.35	0.1	1,045	0.01%
2023/03/02	0	0.00	3	42.73	42.95	-3	1,049	-0.29%
2023/03/01	1.1	42.26	0	0.00	42.25	1.1	1,032	0.11%
2023/02/24	0	43.20	0	0.00	43.30	0	1,016	0.00%
2023/02/23	0.1	43.28	3	43.22	42.80	-2.9	1,011	-0.29%
2023/02/22	3	42.85	1	43.00	42.95	2	1,015	0.19%
2023/02/21	0	42.15	2	42.75	42.65	-2	1,006	-0.20%
2023/02/20	2	42.10	1	42.00	42.15	1	1,005	0.10%
2023/02/17	0	0.00	3	41.70	41.85	-3	1,000	-0.30%
2023/02/16	10	40.95	3	41.10	40.90	7	1,003	0.70%
2023/02/15	0	40.85	0	0.00	40.60	0	1,011	0.00%
2023/02/13	1	40.55	0	0.00	40.55	1	1,017	0.10%
2023/02/10	16	41.41	0	0.00	41.25	16	1,015	1.58%
2023/02/09	1.2	41.92	1	42.25	42.00	0.2	1,012	0.02%
2023/02/08	1	41.35	1	41.65	41.95	0	989	0.00%
2023/02/07	0	0.00	2	40.30	40.40	-2	959	-0.21%
2023/02/06	2	39.98	1	40.00	39.90	1	957	0.10%
2023/02/02	0	0.00	5	40.90	41.05	-5	932	-0.54%
2023/02/01	1	39.80	0	0.00	40.05	1	909	0.11%
2023/01/31	8	40.04	0	40.20	39.60	8	906	0.88%
2023/01/30	0	0.00	4	39.58	39.40	-4	884	-0.45%
2023/01/17	0	0.00	2	39.20	39.10	-2	880	-0.23%
2023/01/12	0	0.00	6	39.20	38.95	-6	936	-0.64%
2023/01/11	0	38.85	4	39.16	39.00	-4	934	-0.43%
2023/01/10	3	39.03	0	0.00	38.95	3	941	0.32%
2023/01/09	0	39.27	0	39.21	39.25	0	942	0.00%
2023/01/06	7	39.52	1	39.25	39.30	6	941	0.64%
2023/01/05	0	0.00	1	39.20	39.05	-1	933	-0.11%
2023/01/04	0	37.50	0	0.00	37.55	0	909	0.00%
2022/12/27	2.3	38.77	10	38.64	38.90	-7.7	940	-0.82%
2022/12/26	1	39.00	3	39.17	38.95	-2	944	-0.21%
2022/12/22	10	38.25	1	37.70	38.30	9	960	0.94%
2022/12/21	2.9	38.31	0	0.00	37.65	2.9	982	0.30%
2022/12/20	1	39.05	4	39.04	38.85	-3	964	-0.31%
2022/12/19	13	40.04	3	40.60	39.80	10	948	1.05%
2022/12/16	0	0.00	0	37.95	37.50	0	875	0.00%
2022/12/14	0	0.00	0.1	38.20	38.25	-0.1	895	-0.01%
2022/12/13	0.1	37.45	2	37.50	37.45	-1.9	899	-0.21%
2022/12/12	2	37.65	0	0.00	37.70	2	910	0.22%
2022/12/09	0	0.00	1	37.05	37.00	-1	930	-0.11%
2022/12/08	1.5	36.87	0.1	36.85	36.75	1.5	942	0.15%
2022/12/06	0	0.00	3	37.80	37.55	-3	941	-0.32%
2022/12/05	0	38.65	1.1	39.21	39.15	-1.1	934	-0.12%
2022/12/01	2	38.70	5	38.50	38.70	-3	934	-0.32%
2022/11/28	0.1	38.60	11	38.84	37.65	-10.9	930	-1.17%
2022/11/25	17	38.28	3	38.00	38.40	14	903	1.55%
2022/11/24	3	37.15	3	36.90	37.15	0	894	0.00%
2022/11/23	3	36.40	3	36.55	36.40	0	892	0.00%
2022/11/22	1	36.30	0	0.00	36.55	1	910	0.11%
2022/11/21	3	36.17	2	36.05	36.30	1	916	0.11%
2022/11/18	0.3	37.00	0	0.00	36.75	0.3	909	0.03%
2022/11/17	0	0.00	0.4	36.30	36.60	-0.4	898	-0.04%
2022/11/14	0.1	36.00	0	0.00	36.00	0.1	890	0.01%
2022/11/10	0	0.00	1	35.40	35.45	-1	881	-0.11%
2022/11/09	0.2	35.88	0	36.00	35.90	0.2	879	0.02%
2022/11/08	0	35.55	0	0.00	35.15	0	881	0.00%
2022/11/04	1	34.25	1	34.80	34.80	0	881	0.00%
2022/11/01	0	33.85	0	0.00	34.20	0	891	0.00%
2022/10/28	1	33.85	0	0.00	33.70	1	905	0.11%
2022/10/27	0.1	34.30	1	34.35	34.55	-1	913	-0.10%
2022/10/24	0.1	34.69	0	0.00	34.70	0.1	916	0.01%
2022/10/21	2	35.55	2	35.63	35.15	0	922	0.00%
2022/10/19	1	35.00	1	35.45	34.95	0	922	0.00%
2022/10/18	1	34.50	2	35.05	35.05	-1	922	-0.11%
2022/10/17	0	0.00	5	34.00	34.35	-5	920	-0.54%
2022/10/13	0	34.05	5	33.85	33.20	-5	928	-0.54%
2022/10/11	1	36.00	1	36.10	35.05	0	929	0.00%
2022/10/05	2.1	37.63	0	0.00	37.20	2.1	965	0.22%
2022/10/04	0	0.00	5	37.14	37.40	-5	976	-0.51%
2022/10/03	0	35.85	0	0.00	36.10	0	966	0.00%
2022/09/30	1	35.45	1	35.30	35.80	0	974	0.00%
2022/09/29	0	0.00	6	34.15	34.30	-6	966	-0.62%
2022/09/28	2.1	34.47	1.3	33.63	33.55	0.9	956	0.09%
2022/09/27	1	35.55	2	35.50	35.55	-1	941	-0.11%
2022/09/26	1	36.00	0	0.00	35.05	1	942	0.11%
2022/09/23	1	38.10	0	0.00	37.60	1	939	0.11%
2022/09/22	1	38.05	3	38.25	38.35	-2	941	-0.21%
2022/09/21	1.1	39.51	0	0.00	39.00	1.1	932	0.11%
2022/09/20	4.1	40.16	0	0.00	40.05	4.1	918	0.45%
2022/09/19	0	0.00	0	40.85	40.55	0	918	0.00%
2022/09/16	1	42.35	1	42.70	41.90	0	913	0.00%
2022/09/13	1	41.90	1	42.60	41.95	0	916	0.00%
2022/09/08	1	40.30	1	40.30	40.50	0	942	0.00%
2022/09/07	0	40.10	0	0.00	40.00	0	958	0.00%
2022/09/06	0.2	41.30	0	0.00	40.40	0.2	960	0.02%
2022/09/02	0	42.35	1	41.65	41.55	-1	963	-0.10%
2022/08/31	2	42.28	1	42.60	42.80	1	954	0.10%
2022/08/30	0	41.70	0	0.00	41.55	0	951	0.00%
2022/08/29	1.1	42.16	0.5	42.20	41.60	0.6	951	0.06%
2022/08/26	1	42.95	1	43.05	43.05	0	949	0.00%
2022/08/25	1	42.45	6	42.71	42.45	-5	954	-0.52%
2022/08/24	0.2	42.15	0	0.00	42.25	0.2	975	0.02%
2022/08/22	6	42.43	0	0.00	42.40	6	1,009	0.59%
2022/08/19	2	43.15	2	43.10	43.20	0	1,018	0.00%
2022/08/18	0	42.80	0	0.00	42.70	0	1,032	0.00%
2022/08/17	1	43.10	1	43.00	43.10	0	1,041	0.00%
2022/08/16	1	42.40	1	42.80	42.30	0	1,039	0.00%
2022/08/15	1	42.95	1	42.95	42.95	0	1,044	0.00%
2022/08/12	0	42.20	7	42.26	42.45	-7	1,054	-0.66%
2022/08/10	1	41.55	1	41.60	41.55	0	1,083	0.00%
2022/08/09	1	41.30	3	41.20	41.30	-2	1,084	-0.18%
2022/08/08	0	0.00	2	40.60	40.90	-2	1,088	-0.18%
2022/08/05	0	0.00	6	40.75	40.75	-6	1,090	-0.55%
2022/08/04	2	39.85	0	0.00	40.20	2	1,113	0.18%
2022/08/03	2	40.10	0	0.00	40.30	2	1,123	0.18%
2022/08/02	1	40.90	10	41.20	40.55	-9	1,161	-0.77%
2022/08/01	4	42.21	1	42.25	42.25	3	1,216	0.25%
2022/07/28	1	42.65	1	42.80	42.65	0	1,246	0.00%
2022/07/26	16.5	43.43	16	43.20	42.60	0.5	1,255	0.04%
2022/07/25	1	42.40	0	0.00	42.40	1	1,237	0.08%
2022/07/22	0.2	42.60	0	0.00	42.25	0.2	1,253	0.02%
2022/07/20	0.1	42.20	2	42.25	42.15	-1.9	1,325	-0.14%
2022/07/19	0	41.89	1	40.90	41.95	-1	1,379	-0.07%
2022/07/18	4	41.03	0	0.00	41.40	4	1,418	0.28%
2022/07/15	2	39.45	0	0.00	40.15	2	1,463	0.14%
2022/07/14	11	39.71	4	39.86	40.10	7	1,598	0.44%
2022/07/13	0	0.00	1	39.75	39.55	-1	1,604	-0.06%
2022/07/12	3	40.55	0	0.00	39.25	3	1,643	0.18%
2022/07/08	0	0.00	3	42.70	42.90	-3	1,679	-0.18%
2022/07/05	1	43.10	1.1	42.90	43.40	-0.1	1,826	0.00%
2022/07/04	0	0.00	1	41.55	41.85	-1	1,842	-0.05%
2022/07/01	0.1	41.60	0	0.00	41.15	0.1	1,904	0.01%
2022/06/30	1	43.48	0	0.00	42.55	1	1,939	0.05%
2022/06/28	0.1	45.50	1.1	45.52	45.55	-1.1	1,974	-0.05%
2022/06/27	1	45.90	0	0.00	46.20	1	2,000	0.05%
2022/06/24	0	0.00	6	44.46	44.85	-6	2,030	-0.30%
2022/06/23	1	43.50	72	43.57	43.60	-71	2,145	-3.31%
2022/06/22	2.1	44.61	0	0.00	43.50	2.1	2,217	0.09%
2022/06/21	0	0.00	1.4	45.94	45.85	-1.4	2,376	-0.06%
2022/06/17	0	0.00	2	46.70	47.10	-2	2,644	-0.08%
2022/06/16	1	48.10	0	0.00	47.15	1	2,745	0.04%
2022/06/14	2	49.10	1	48.60	48.80	1	2,883	0.03%
2022/06/13	0.1	50.00	1	49.65	49.60	-0.9	2,918	-0.03%
2022/06/09	0.2	52.40	1	52.50	52.30	-0.8	2,991	-0.03%
2022/06/08	71	52.69	1	52.60	52.50	70	3,072	2.28%
2022/06/06	1	51.60	0	0.00	52.00	1	3,347	0.03%
2022/06/02	0.1	51.60	1	50.80	51.00	-0.9	3,378	-0.03%
2022/06/01	0	52.00	0	0.00	52.00	0	3,422	0.00%
2022/05/31	0	0.00	1	50.80	51.50	-1	3,412	-0.03%
2022/05/30	0	0.00	11	50.78	50.90	-11	3,390	-0.32%
2022/05/27	0	0.00	1	50.10	50.00	-1	3,389	-0.03%
2022/05/26	4	50.53	4	50.53	50.10	0	3,424	0.00%
2022/05/24	1	50.30	1	49.85	49.20	0	3,482	0.00%
2022/05/23	55	50.14	2	50.05	50.10	53	3,480	1.52%
2022/05/20	21.1	50.00	2	50.20	50.20	19.1	3,492	0.55%
2022/05/19	2	48.85	3	49.00	49.20	-1	3,479	-0.03%
2022/05/18	3	49.77	2	49.83	49.80	1	3,470	0.03%
2022/05/17	1	48.85	2	48.55	48.85	-1	3,462	-0.03%
2022/05/13	1	48.20	0	0.00	48.20	1	3,467	0.03%
2022/05/11	2	49.00	1	49.40	49.00	1	3,549	0.03%
2022/05/09	5	51.74	1	50.10	49.95	4	3,519	0.11%
2022/05/06	1	54.00	0	0.00	54.00	1	3,477	0.03%
2022/05/05	1	54.80	1	55.20	55.20	0	3,477	0.00%
2022/05/04	3	54.73	2	55.25	54.60	1	3,468	0.03%
2022/05/03	2	54.05	3	54.73	54.80	-1	3,489	-0.03%
2022/04/29	1	54.90	7	54.53	54.90	-6	3,565	-0.17%
2022/04/28	1	53.60	6	53.23	53.40	-5	3,566	-0.14%
2022/04/27	2	52.60	2	53.25	52.60	0	3,561	0.00%
2022/04/26	4	53.30	4	53.25	53.90	0	3,545	0.00%
2022/04/25	5	53.92	4	54.00	53.40	1	3,501	0.03%
2022/04/22	9	55.87	3	55.77	55.30	6	3,454	0.17%
2022/04/21	3	56.60	2	56.10	55.80	1	3,438	0.03%
2022/04/20	17	56.66	7	57.20	57.80	10	3,411	0.29%
2022/04/19	2.1	55.42	2	55.05	55.50	0.1	3,283	0.00%
2022/04/18	3	54.47	3	55.33	54.10	0	3,316	0.00%
2022/04/15	6	55.18	1	55.80	55.20	5	3,515	0.14%
2022/04/14	1	57.90	1.2	57.25	57.10	-0.2	3,527	0.00%
2022/04/13	0	0.00	2	57.50	57.30	-2	3,544	-0.06%
2022/04/12	4	57.48	3	57.57	58.10	1	3,522	0.03%
2022/04/11	9.1	57.09	3	58.00	56.50	6.1	3,466	0.17%
2022/04/08	2	59.25	2	60.20	59.30	0	3,414	0.00%
2022/04/07	4	61.38	6	60.52	59.80	-2	3,422	-0.06%
2022/04/06	3.1	63.83	2	63.55	62.90	1.1	3,361	0.03%
2022/04/01	0	0.00	11	64.46	64.30	-11	3,324	-0.33%
2022/03/31	0.1	65.70	1	65.50	65.50	-0.9	3,315	-0.03%
2022/03/30	0.1	65.60	70.2	65.40	65.70	-70.1	3,346	-2.09%
2022/03/29	2.2	65.57	6.2	65.76	65.30	-4	3,372	-0.12%
2022/03/28	18	65.89	12.3	65.85	65.50	5.7	3,439	0.17%
2022/03/25	11.1	64.18	2	64.25	63.80	9.1	3,482	0.26%
2022/03/24	6.2	64.76	7.1	64.99	64.80	-0.9	3,480	-0.03%
2022/03/23	14.2	72.51	6	72.68	72.70	8.2	3,406	0.24%
2022/03/22	9	72.64	10	73.19	72.30	-1	3,308	-0.03%
2022/03/21	10.2	76.67	2	76.10	75.00	8.2	3,213	0.26%
2022/03/18	20.3	77.56	12	77.96	78.50	8.3	3,128	0.26%
2022/03/17	2.1	79.38	2	80.20	79.50	0.1	3,011	0.00%
2022/03/16	2	80.19	1	78.90	79.10	1	3,019	0.03%
2022/03/15	2	81.25	8	81.75	81.40	-6	3,011	-0.20%
2022/03/14	3	81.43	1	81.20	81.70	2	3,016	0.07%
2022/03/11	3	81.43	8	81.36	81.80	-5	3,058	-0.16%
2022/03/10	18	81.32	20.1	81.08	81.30	-2.1	2,998	-0.07%
2022/03/09	4	75.03	13	74.46	76.50	-9	2,833	-0.32%
2022/03/08	7	70.16	9.4	69.73	69.60	-2.4	2,792	-0.09%
2022/03/07	12	70.38	4.2	69.90	69.70	7.8	2,820	0.28%
2022/03/04	2.5	73.42	1.2	73.78	73.10	1.3	2,910	0.04%
2022/03/03	1	74.80	21	74.30	74.50	-20	3,253	-0.61%
2022/03/02	0	0.00	0.1	75.10	74.20	-0.1	3,492	0.00%
2022/03/01	68.1	74.84	3	74.67	75.10	65.1	3,518	1.85%
2022/02/25	3	75.50	28	75.58	74.30	-25	3,593	-0.70%
2022/02/24	7.2	76.85	45	77.38	76.30	-37.8	3,671	-1.03%
2022/02/23	0.2	79.27	0	0.00	79.10	0.2	3,659	0.00%
2022/02/22	13	79.32	10	78.90	79.00	3	3,685	0.08%
2022/02/21	4	80.00	0	0.00	80.20	4	3,706	0.11%
2022/02/18	0.1	80.00	0	0.00	80.50	0.1	3,708	0.00%
2022/02/17	0.2	80.63	1	81.00	80.30	-0.9	3,713	-0.02%
2022/02/16	0.7	80.80	0	0.00	80.90	0.7	3,723	0.02%
2022/02/15	7	80.20	0	0.00	80.00	7	3,726	0.19%
2022/02/14	12.5	79.13	2	79.25	79.40	10.5	3,732	0.28%
2022/02/11	19.2	82.05	10.5	81.49	81.20	8.7	3,737	0.23%
2022/02/10	3	84.94	3	85.10	85.10	0	3,683	0.00%
2022/02/09	14.1	85.47	25.1	85.99	85.50	-11	3,711	-0.30%
2022/02/08	1	85.10	17	85.32	85.40	-16	3,757	-0.43%
2022/02/07	0.1	84.35	0	0.00	84.30	0.1	3,747	0.00%
2022/01/26	4	83.75	2	83.85	83.70	2	3,758	0.05%
2022/01/25	3	84.73	5	84.78	84.50	-2	3,767	-0.05%
2022/01/24	6.3	85.12	2	84.75	85.20	4.3	3,758	0.11%
2022/01/21	1	83.70	0	0.00	83.10	1	3,681	0.03%
2022/01/20	2	84.20	2	84.45	85.00	0	3,674	0.00%
2022/01/19	2.2	84.62	0	0.00	84.30	2.2	3,708	0.06%
2022/01/18	0.1	85.20	4	85.40	84.90	-4	3,712	-0.11%
2022/01/17	3	85.73	1	85.90	85.60	2	3,718	0.05%
2022/01/14	4	84.80	8	84.63	86.00	-4	3,741	-0.11%
2022/01/13	5	84.98	4	85.22	85.60	1	3,747	0.03%
2022/01/12	5	84.16	5	84.02	84.00	0	3,747	0.00%
2022/01/11	30.5	84.97	14	84.51	84.20	16.5	3,743	0.44%
2022/01/10	71.1	88.41	50	88.44	87.10	21.1	3,709	0.57%
2022/01/07	8	85.08	14	85.36	86.00	-6	3,479	-0.17%
2022/01/06	7	85.33	9	85.77	84.80	-2	3,467	-0.06%
2022/01/05	3	84.73	1	84.70	84.50	2	3,445	0.06%
2022/01/04	4	84.95	2	85.25	85.10	2	3,472	0.06%
2022/01/03	4	84.20	7	83.90	85.00	-3	3,513	-0.09%
2021/12/30	3	85.93	3	85.87	85.20	0	3,532	0.00%
2021/12/29	2	84.55	1	84.80	85.10	1	3,531	0.03%
2021/12/28	2	84.50	0	0.00	84.50	2	3,575	0.06%
2021/12/27	6	85.00	4	84.27	84.20	2	3,612	0.06%
2021/12/24	4	84.60	2	86.10	84.60	2	3,643	0.05%
2021/12/23	6	86.28	6	86.50	86.10	0	3,637	0.00%
2021/12/22	8	87.16	8	87.74	86.80	0	3,617	0.00%
2021/12/21	25	87.40	35	87.43	87.20	-10	3,538	-0.28%
2021/12/20	14	84.64	62	85.65	85.60	-48	3,443	-1.39%
2021/12/17	26	84.69	16	84.83	83.90	10	3,510	0.28%
2021/12/16	9.2	83.19	7.7	82.40	83.40	1.6	3,499	0.04%
2021/12/15	3	80.87	0	0.00	81.00	3	3,545	0.08%
2021/12/14	8	78.96	0	0.00	78.80	8	3,520	0.23%
2021/12/13	1	80.00	2	80.00	79.70	-1	3,511	-0.03%
2021/12/10	2	81.35	12	82.02	80.60	-10	3,498	-0.29%
2021/12/09	4.3	79.61	4	79.68	79.70	0.3	3,475	0.01%
2021/12/08	9	80.77	4	80.40	80.30	5	3,478	0.14%
2021/12/07	26.7	81.96	21	81.62	81.50	5.7	3,454	0.16%
2021/12/06	5	84.48	1	84.40	84.20	4	3,391	0.12%
2021/12/03	6	85.60	7	84.63	84.50	-1	3,440	-0.03%
2021/12/02	1	86.50	10	85.41	85.20	-9	3,434	-0.26%
2021/12/01	20	86.29	18	86.80	85.10	2	3,427	0.06%
2021/11/30	8	86.23	19	86.01	84.80	-11	3,371	-0.33%
2021/11/29	67.4	92.79	42	92.80	89.50	25.4	3,261	0.78%
2021/11/26	60.2	89.05	44.8	87.52	88.70	15.4	2,925	0.53%
2021/11/25	44	84.16	15	83.53	83.60	29	2,708	1.07%
2021/11/24	10	83.44	4	83.25	83.80	6	2,700	0.22%
2021/11/23	10.8	84.74	4	85.65	85.60	6.8	2,617	0.26%
2021/11/22	24	81.58	16	81.80	82.10	8	2,505	0.32%
2021/11/19	4	80.62	4	82.60	80.40	0	2,488	0.00%
2021/11/18	5	82.00	2	81.70	82.00	3	2,475	0.12%
2021/11/17	3	80.00	0	0.00	80.50	3	2,459	0.12%
2021/11/16	1	80.00	11	80.19	80.40	-10	2,478	-0.40%
2021/11/15	1	79.30	8	79.65	79.50	-7	2,498	-0.28%
2021/11/12	2	80.35	0	0.00	80.30	2	2,532	0.08%
2021/11/11	19	81.23	9	81.40	80.50	10	2,575	0.39%
2021/11/10	15.5	80.90	20	81.16	80.70	-4.5	2,621	-0.17%
2021/11/09	6	79.92	17	81.60	80.00	-11	2,654	-0.41%
2021/11/08	2	81.40	2	81.05	81.60	0	2,696	0.00%
2021/11/05	6	78.95	13	78.58	78.80	-7	2,723	-0.26%
2021/11/04	1.3	81.94	0	0.00	81.50	1.3	2,715	0.05%
2021/11/03	2	81.65	3	81.90	81.60	-1	2,743	-0.04%
2021/11/02	1	83.10	2	82.55	81.60	-1	2,753	-0.04%
2021/11/01	3	82.10	3	82.97	82.30	0	2,753	0.00%
2021/10/29	16	82.48	6	82.08	81.50	10	2,745	0.36%
2021/10/28	10	81.88	2	82.40	82.40	8	2,741	0.29%
2021/10/27	2	82.45	3	82.47	82.40	-1	2,748	-0.04%
2021/10/26	12	85.53	2	86.20	85.00	10	2,747	0.36%
2021/10/22	1	83.70	0	0.00	83.90	1	2,848	0.04%
2021/10/21	0	0.00	7	84.30	83.60	-7	2,849	-0.25%
2021/10/20	0.4	84.60	0	0.00	84.00	0.4	2,877	0.01%
2021/10/19	0	0.00	1	85.50	85.50	-1	2,914	-0.03%
2021/10/15	0	0.00	0	84.80	85.10	0	2,955	0.00%
2021/10/14	0	0.00	2	83.50	83.80	-2	3,017	-0.07%
2021/10/13	0	0.00	1	86.50	86.00	-1	3,005	-0.03%
2021/10/12	0	0.00	1	86.30	86.50	-1	3,011	-0.03%
2021/10/08	7	87.21	4	86.18	86.30	3	3,013	0.10%
2021/10/06	1.1	86.37	1	86.20	86.00	0.1	3,128	0.00%
2021/10/05	1	87.90	3	87.77	87.90	-2	3,149	-0.06%
2021/10/04	2	86.20	3	87.30	85.20	-1	3,193	-0.03%
2021/10/01	1.1	91.29	3	90.07	88.10	-2	3,238	-0.06%
2021/09/30	2	90.15	3	90.40	91.40	-1	3,464	-0.03%
2021/09/29	4	90.98	0	0.00	89.90	4	3,483	0.11%
2021/09/28	3	92.37	2	92.05	91.70	1	3,569	0.03%
2021/09/27	1	91.60	5	92.74	92.40	-4	3,677	-0.11%
2021/09/24	9	92.68	5	92.58	91.10	4	3,753	0.11%
2021/09/23	0	0.00	3	96.30	94.70	-3	3,788	-0.08%
2021/09/22	12.1	98.02	5	98.11	96.00	7.1	4,139	0.17%
2021/09/17	15	104.50	5	103.80	103.00	10	4,539	0.22%
2021/09/16	6	101.92	1	104.50	102.00	5	5,273	0.09%
2021/09/14	1	104.98	0	0.00	104.50	1	6,317	0.02%
2021/09/13	2	106.00	6	106.00	106.00	-4	6,657	-0.06%
2021/09/10	2	103.75	0	0.00	102.50	2	6,789	0.03%
2021/09/09	1	104.50	1	104.00	105.00	0	6,921	0.00%
2021/09/08	7.1	103.82	4	102.25	102.00	3.1	6,996	0.04%
2021/09/07	0	107.50	0	0.00	107.50	0	7,263	0.00%
2021/09/06	1	100.00	2	102.25	105.00	-1	7,393	-0.01%
2021/09/02	6	105.08	1	104.00	103.50	5	7,547	0.07%
2021/09/01	0	0.00	0	108.00	107.50	0	7,716	0.00%
2021/08/31	1	107.50	1	108.00	107.50	0	7,836	0.00%
2021/08/30	4	113.25	1	112.50	110.50	3	7,964	0.04%
2021/08/27	0	0.00	1	110.11	113.50	-1	8,043	-0.01%
2021/08/26	2	109.25	1	110.50	109.50	1	8,140	0.01%
2021/08/25	1	109.50	0	0.00	110.50	1	8,495	0.01%
2021/08/24	0	0.00	5	110.00	110.00	-5	8,631	-0.06%
2021/08/23	0	0.00	1	111.52	111.50	-1	8,732	-0.01%
2021/08/20	0	110.50	3	110.00	111.00	-3	8,891	-0.03%
2021/08/19	0	0.00	3	110.34	109.00	-3	9,038	-0.03%
2021/08/18	6	105.58	4.1	104.38	111.50	1.9	9,245	0.02%
2021/08/17	14	109.11	13	109.88	106.00	1	9,306	0.01%
2021/08/16	11	110.00	10	111.85	111.00	1	9,466	0.01%
2021/08/13	5	118.00	2	118.75	114.50	3	9,676	0.03%
2021/08/12	4	120.38	4.2	118.16	121.50	-0.2	9,859	0.00%
2021/08/11	3	113.67	10	114.50	114.50	-7	10,119	-0.07%
2021/08/10	7	118.36	4	117.25	117.50	3	10,478	0.03%
2021/08/09	1	120.00	22	122.27	120.50	-21	10,641	-0.20%
2021/08/06	17	124.06	61	123.25	124.00	-44	11,003	-0.40%
2021/08/05	2	125.01	0	0.00	125.50	2	11,658	0.02%
2021/08/04	2	127.48	1	126.50	126.00	1	12,481	0.01%
2021/08/03	10	125.65	22	125.57	125.50	-12	12,781	-0.09%
2021/08/02	19	125.74	39.3	124.93	126.00	-20.3	12,866	-0.16%
2021/07/30	38	124.25	31.1	126.08	123.00	6.9	13,014	0.05%
2021/07/29	19	122.71	7	124.00	123.50	12	13,081	0.09%
2021/07/28	11	123.32	18.1	124.05	121.50	-7.1	13,226	-0.05%
2021/07/27	46	122.84	2	122.25	121.50	44	13,423	0.33%
2021/07/26	3	126.33	5	124.90	124.50	-2	13,615	-0.01%
2021/07/23	3	126.33	7.5	128.10	128.50	-4.5	13,812	-0.03%
2021/07/22	21	123.98	46	123.61	123.50	-25	14,090	-0.18%
2021/07/21	16	122.94	6	124.08	124.00	10	14,156	0.07%
2021/07/20	14	127.36	9	126.33	125.00	5	14,126	0.04%
2021/07/19	2	126.50	1	128.00	128.00	1	14,063	0.01%
2021/07/16	8	127.57	0	128.50	127.00	8	14,084	0.06%
2021/07/15	25	129.40	31.1	128.39	129.50	-6.1	14,116	-0.04%
2021/07/14	28	124.77	6.5	126.45	128.00	21.5	14,131	0.15%
2021/07/13	25.1	125.64	33	124.14	125.00	-7.9	14,088	-0.06%
2021/07/12	3	130.00	7	130.93	130.00	-4	14,013	-0.03%
2021/07/09	25	131.40	10	130.25	130.50	15	14,055	0.11%
2021/07/08	6	129.25	7.4	129.53	129.00	-1.4	14,022	-0.01%
2021/07/07	72.3	129.88	114.6	128.97	127.50	-42.3	13,983	-0.30%	大賣/
2021/07/06	9.1	138.82	9.3	138.81	137.00	-0.2	13,817	0.00%
2021/07/05	59.6	138.44	42	138.61	138.50	17.6	13,873	0.13%
2021/07/02	24.1	139.91	28	140.32	138.00	-3.9	13,841	-0.03%
2021/07/01	22.1	142.71	24.2	141.78	140.50	-2.1	13,945	-0.02%
2021/06/30	32.1	145.60	47.1	144.96	143.50	-14.9	13,975	-0.11%
2021/06/29	129.3	150.54	119	148.60	145.00	10.3	14,056	0.07%	大買/大賣/
2021/06/28	187.1	165.55	136	164.47	159.00	51.1	13,813	0.37%	大買/大賣/
2021/06/25	125.2	168.31	97.1	169.32	166.00	28.1	13,528	0.21%	大買/
2021/06/24	72.1	159.58	89.3	158.79	165.00	-17.2	13,159	-0.13%
2021/06/23	123.2	150.01	109	150.75	150.00	14.2	12,978	0.11%	大買/大賣/
2021/06/22	57	149.18	32.1	148.98	148.50	24.9	12,702	0.20%
2021/06/21	20	141.35	35	143.09	144.50	-15	12,571	-0.12%
2021/06/18	117.1	139.48	127	142.87	144.00	-9.9	12,727	-0.08%	大買/大賣/
2021/06/17	3	138.67	9	140.61	141.00	-6	12,854	-0.05%
2021/06/16	40	141.98	47	145.45	138.00	-7	12,905	-0.05%
2021/06/15	27.1	143.69	14.9	143.01	145.50	12.2	12,858	0.09%
2021/06/11	7	139.29	20	139.00	139.50	-13	12,826	-0.10%
2021/06/10	7	135.86	2	137.25	137.00	5	12,971	0.04%
2021/06/09	24.1	138.62	18	138.78	137.00	6.1	12,990	0.05%
2021/06/08	20	138.63	31	138.81	138.00	-11	12,896	-0.09%
2021/06/07	23.1	135.78	38.1	134.76	135.50	-15	12,907	-0.12%
2021/06/04	38	139.53	37	139.41	137.00	1	13,074	0.01%
2021/06/03	30	140.13	39.1	141.45	139.50	-9.1	13,409	-0.07%
2021/06/02	112.8	139.61	82	139.84	139.00	30.8	14,040	0.22%	大買/
2021/06/01	55.1	134.28	61.1	134.18	137.00	-6	14,011	-0.04%
2021/05/31	18	132.42	24	133.17	131.00	-6	13,996	-0.04%
2021/05/28	59.1	132.69	59	132.05	131.00	0.1	13,948	0.00%
2021/05/27	29	131.47	65.1	131.14	134.00	-36.1	13,839	-0.26%
2021/05/26	32	131.28	38.2	130.71	127.50	-6.2	13,746	-0.05%
2021/05/25	26	126.42	24.4	126.20	126.50	1.6	13,674	0.01%
2021/05/24	53	129.46	26.2	129.72	126.00	26.8	13,695	0.20%
2021/05/21	37	125.18	43	124.72	128.00	-6	13,729	-0.04%
2021/05/20	41.1	124.09	61.1	122.52	118.50	-20	13,614	-0.15%
2021/05/19	58	119.51	58.1	117.92	125.00	-0.1	13,399	0.00%
2021/05/18	77.1	117.36	80.3	117.67	120.00	-3.2	13,107	-0.02%
2021/05/17	40.4	118.26	42.2	118.15	115.50	-1.9	12,720	-0.01%
2021/05/14	56.8	133.83	52.1	132.27	128.00	4.7	12,533	0.04%
2021/05/13	148.3	148.55	118.4	147.25	142.00	30	12,167	0.25%	大買/大賣/
2021/05/12	128.5	145.43	130	144.20	142.00	-1.5	11,518	-0.01%	大買/大賣/
2021/05/11	44.1	139.68	48.2	139.41	139.50	-4.1	10,709	-0.04%
2021/05/10	45	139.12	8	137.56	135.50	37	10,482	0.35%
2021/05/07	16	137.41	18	138.97	139.00	-2	10,448	-0.02%
2021/05/06	30	136.58	24.1	136.05	132.00	5.9	10,436	0.06%
2021/05/05	31.5	139.59	19	138.87	134.50	12.5	10,451	0.12%
2021/05/04	46.7	140.90	103	135.33	143.00	-56.3	10,505	-0.54%	大賣/
2021/05/03	58	140.44	56.3	138.07	135.00	1.7	10,325	0.02%
2021/04/29	73	130.16	100.9	129.70	136.50	-27.9	10,121	-0.28%
2021/04/28	151	134.87	70.1	133.24	131.50	81	9,942	0.81%	大買/
2021/04/27	17	145.91	8.1	145.26	143.00	8.9	9,690	0.09%
2021/04/26	1	142.00	7.6	144.94	147.00	-6.6	9,616	-0.07%
2021/04/23	3	137.17	2	135.00	137.00	1	9,686	0.01%
2021/04/22	9.5	141.00	5	139.00	134.50	4.5	9,708	0.05%
2021/04/21	7.4	145.65	14	142.64	143.00	-6.6	9,682	-0.07%
2021/04/20	5	134.50	2	135.50	136.50	3	9,670	0.03%
2021/04/19	4.2	142.33	5	142.40	139.50	-0.8	9,714	-0.01%
2021/04/16	12.4	143.52	3	142.83	144.00	9.4	9,725	0.10%
2021/04/15	8	136.25	5	135.60	138.50	3	9,757	0.03%
2021/04/14	4.1	135.00	15	136.10	135.00	-10.9	9,681	-0.11%
2021/04/13	18.7	156.01	13	149.50	149.50	5.7	9,648	0.06%
2021/04/12	21.6	165.18	20	166.83	166.00	1.6	9,667	0.02%
2021/04/09	25.3	147.80	19	153.18	156.00	6.3	9,639	0.07%
2021/04/08	25.5	140.10	29.1	141.48	142.00	-3.6	9,559	-0.04%
2021/04/07	63.1	124.83	68	125.43	129.50	-4.9	9,485	-0.05%
2021/04/06	65.1	119.32	83.1	119.39	122.00	-18	9,277	-0.19%
2021/04/01	58	114.91	93	115.27	111.00	-35	9,158	-0.38%
2021/03/31	62.1	105.44	47.2	106.88	110.00	14.9	8,948	0.17%
2021/03/30	68	99.37	53	100.01	100.00	15	8,807	0.17%
2021/03/29	105.1	97.87	93.3	98.24	99.00	11.8	8,803	0.13%	大買/
2021/03/26	148.1	93.68	215.1	93.67	95.70	-67	8,680	-0.77%	大買/大賣/
2021/03/25	45	86.48	47.5	86.24	87.80	-2.5	8,398	-0.03%
2021/03/24	45	86.63	43.1	86.68	85.80	1.9	8,389	0.02%
2021/03/23	56.1	84.21	129.2	84.77	86.30	-73.1	8,227	-0.89%	大賣/
2021/03/22	40	79.86	50	79.87	81.10	-10	7,984	-0.13%
2021/03/19	2.3	76.00	48	75.99	76.40	-45.7	7,799	-0.59%
2021/03/18	90	75.59	36.1	75.10	74.60	53.9	7,805	0.69%
2021/03/17	19	75.53	16.4	76.25	77.40	2.7	7,571	0.04%
2021/03/16	56	75.17	77	74.90	75.60	-21	7,578	-0.28%
2021/03/15	24	72.84	10.1	73.59	72.00	13.9	7,373	0.19%
2021/03/12	14	72.87	13	73.03	73.00	1	7,315	0.01%
2021/03/11	21	71.99	24.2	72.98	71.90	-3.2	7,300	-0.04%
2021/03/10	121	73.92	114	73.25	72.50	7	7,200	0.10%	大買/大賣/
2021/03/09	110	71.41	123.1	71.80	73.30	-13.1	6,937	-0.19%	大買/大賣/
2021/03/08	199	71.18	250.3	72.25	68.60	-51.3	6,581	-0.78%	大買/大賣/
2021/03/05	8.1	66.41	31	67.11	70.00	-22.9	5,864	-0.39%
2021/03/04	31	64.66	16	64.35	63.90	15	5,614	0.27%
2021/03/03	4	61.45	16.1	61.94	61.50	-12.1	5,561	-0.22%
2021/03/02	5	63.62	0	0.00	62.50	5	5,553	0.09%
2021/02/26	16	64.39	4	64.28	64.30	12	5,567	0.22%
2021/02/25	6.1	65.22	6	65.77	64.00	0.1	5,614	0.00%
2021/02/24	9.2	63.64	24	63.96	63.20	-14.8	5,525	-0.27%
2021/02/23	42.8	64.03	44	63.82	65.50	-1.2	5,423	-0.02%
2021/02/22	16	62.15	33	61.60	62.60	-17	5,248	-0.32%
2021/02/19	8	58.93	4	58.70	58.80	4	5,210	0.08%
2021/02/17	0	0.00	5	57.80	58.80	-5	5,493	-0.09%
2021/02/05	6	58.53	4	58.88	58.30	2	5,682	0.04%
2021/02/04	6	57.97	0	0.00	57.60	6	5,953	0.10%
2021/02/03	2	58.25	7	58.41	58.10	-5	6,427	-0.08%
2021/02/02	4	59.53	1	59.20	59.20	3	6,696	0.04%
2021/02/01	2	59.40	8	59.79	60.40	-6	6,970	-0.09%
2021/01/29	5	58.24	2	59.30	57.40	3	7,087	0.04%
2021/01/28	37	59.23	26	60.42	59.00	11	7,216	0.15%
2021/01/27	2	62.35	15	62.50	62.90	-13	7,341	-0.18%
2021/01/26	17	62.93	16	63.12	61.70	1	7,829	0.01%
2021/01/25	6	60.72	4	60.75	60.50	2	8,480	0.02%
2021/01/22	0	0.00	7	58.60	58.90	-7	9,014	-0.08%
2021/01/21	21	59.28	32	59.92	58.70	-11	9,311	-0.12%
2021/01/20	32	60.21	9	60.19	60.70	23	9,611	0.24%
2021/01/19	0	0.00	8	59.43	58.70	-8	10,041	-0.08%
2021/01/18	15	59.25	9	60.14	58.30	6	10,328	0.06%
2021/01/15	7	58.59	4	59.03	58.10	3	10,335	0.03%
2021/01/14	11	60.01	0	0.00	60.10	11	10,439	0.11%
2021/01/13	3	60.40	6	60.65	60.20	-3	10,709	-0.03%
2021/01/12	4	61.83	15	61.13	61.00	-11	11,041	-0.10%
2021/01/11	14	60.04	1	60.90	61.00	13	11,056	0.12%
2021/01/08	20	59.93	29.3	60.52	59.50	-9.3	11,111	-0.08%
2021/01/07	9	58.33	1	58.30	58.20	8	11,218	0.07%
2021/01/06	11	57.89	1	57.70	57.90	10	11,591	0.09%
2021/01/05	8	57.64	12	58.08	57.60	-4	11,824	-0.03%
2021/01/04	5	59.46	0	0.00	59.10	5	11,908	0.04%
2020/12/31	4	61.00	2	60.60	61.10	2	12,011	0.02%
2020/12/30	2	60.55	3	60.50	60.60	-1	12,152	-0.01%
2020/12/28	45	61.09	19	61.01	61.20	26	12,653	0.21%
2020/12/25	4	60.10	56	60.21	60.10	-52	12,791	-0.41%
2020/12/24	10	61.46	20	61.86	61.20	-10	12,888	-0.08%
2020/12/23	40	64.03	26	63.78	61.70	14	12,917	0.11%
2020/12/22	119	64.55	29.1	65.37	65.00	89.9	12,767	0.70%	大買/
2020/12/21	54	62.49	22	62.34	63.30	32	12,560	0.25%
2020/12/18	24	60.10	17	60.39	60.60	7	12,428	0.06%
2020/12/17	17.1	57.64	17	57.44	58.00	0.1	12,364	0.00%
2020/12/16	4	57.05	3	57.37	57.60	1	12,368	0.01%
2020/12/15	8	57.44	20	57.36	56.40	-12	12,404	-0.10%
2020/12/14	18	57.89	60	57.62	57.50	-42	12,345	-0.34%
2020/12/11	10	60.79	4	60.38	60.30	6	12,250	0.05%
2020/12/10	39	61.76	41	62.49	61.40	-2	12,258	-0.02%
2020/12/09	26	61.43	42	61.14	60.80	-16	12,234	-0.13%
2020/12/08	27	61.07	12	60.73	61.10	15	12,327	0.12%
2020/12/07	18	61.76	2	61.35	60.60	16	12,430	0.13%
2020/12/04	16	61.15	2	60.45	60.70	14	12,476	0.11%
2020/12/03	3	61.07	23	60.19	60.10	-20	12,662	-0.16%
2020/12/02	25	61.59	27	60.60	61.50	-2	12,678	-0.02%
2020/12/01	9	60.92	3.1	60.65	60.60	5.9	12,727	0.05%
2020/11/30	33.1	61.71	24	61.15	61.40	9.1	12,767	0.07%
2020/11/27	34	60.36	25	60.07	60.30	9	12,883	0.07%
2020/11/26	10	60.01	7	60.34	60.00	3	12,936	0.02%
2020/11/25	5	60.44	9	60.81	61.00	-4	13,004	-0.03%
2020/11/24	22	62.00	19	62.15	61.00	3	13,153	0.02%
2020/11/23	20	61.50	16	61.69	61.70	4	13,143	0.03%
2020/11/20	3	60.73	0	0.00	60.70	3	13,299	0.02%
2020/11/19	3	60.67	3	61.00	60.40	0	13,389	0.00%
2020/11/18	16.1	60.88	6	60.65	60.60	10.1	13,578	0.07%
2020/11/17	33	60.70	37	60.71	61.70	-4	13,584	-0.03%
2020/11/16	24	61.63	22	61.56	61.30	2	13,453	0.01%
2020/11/13	40	62.61	43	62.67	62.50	-3	13,320	-0.02%
2020/11/12	75.1	62.76	98	62.92	61.70	-22.9	13,110	-0.17%
2020/11/11	83	62.27	108	62.93	62.40	-25	12,841	-0.19%	大賣/
2020/11/10	133	67.06	31	67.30	66.50	102	12,340	0.83%	大買/鉅額交易
2020/11/09	127	74.52	145	74.68	73.80	-18	12,052	-0.15%	大買/大賣/
2020/11/06	127	71.59	109.2	71.50	72.20	17.9	11,754	0.15%	大買/大賣/
2020/11/05	57	71.81	92.1	72.19	72.00	-35.1	11,574	-0.30%
2020/11/04	73	70.92	64.3	71.04	71.60	8.7	11,411	0.08%
2020/11/03	83	70.25	90.2	70.08	72.30	-7.2	11,144	-0.06%
2020/11/02	292	73.71	249.9	73.14	69.50	42.1	10,574	0.40%	大買/大賣/
2020/10/30	207	75.97	257.1	76.07	77.20	-50.1	9,709	-0.52%	大買/大賣/
2020/10/29	163	72.88	104	73.29	73.50	59	9,101	0.65%	大買/大賣/
2020/10/28	119	71.46	176	72.32	73.50	-57	8,789	-0.65%	大買/大賣/
2020/10/27	250.1	69.77	283	69.98	69.50	-32.9	8,414	-0.39%	大買/大賣/
2020/10/26	78	65.78	116	66.26	66.70	-38	7,902	-0.48%	大賣/
2020/10/23	43	62.70	73	62.92	63.10	-30	7,623	-0.39%
2020/10/22	69	62.11	20	62.12	61.10	49	7,535	0.65%
2020/10/21	95	62.68	156	62.73	63.30	-61	7,419	-0.82%	大賣/
2020/10/20	126	61.57	116	61.48	62.20	10	7,146	0.14%	大買/大賣/
2020/10/19	39	58.93	61	59.72	59.20	-22	6,782	-0.32%
2020/10/16	20	58.57	18	58.78	57.90	2	6,692	0.03%
2020/10/15	95	58.66	46	58.16	58.50	49	6,630	0.74%
2020/10/14	47	57.74	75	58.20	59.00	-28	6,491	-0.43%
2020/10/13	47	55.45	103	54.94	55.40	-56	6,139	-0.91%	大賣/
2020/10/12	102	53.57	39.4	53.51	53.30	62.6	5,882	1.06%	大買/
2020/10/08	55	53.77	25	53.99	53.80	30	5,745	0.52%
2020/10/07	44	52.52	58.1	52.78	53.60	-14.1	5,585	-0.25%
2020/10/06	28	50.63	16	50.79	51.00	12	5,486	0.22%
2020/10/05	136	52.26	130.1	51.84	51.30	5.9	5,411	0.11%	大買/大賣/
2020/09/30	56	50.18	36	50.00	49.90	20	5,080	0.39%
2020/09/29	72	50.11	74	50.29	50.90	-2	4,924	-0.04%
2020/09/28	13	49.48	38	49.00	49.60	-25	4,829	-0.52%
2020/09/25	5	47.67	47	48.08	47.10	-42	4,787	-0.88%
2020/09/24	13	48.18	8	48.09	47.65	5	4,763	0.10%
2020/09/23	19	49.08	6	49.28	48.65	13	4,740	0.27%
2020/09/22	13	48.31	12	48.43	48.90	1	4,711	0.02%
2020/09/21	18	49.39	4.1	48.95	48.65	13.9	4,698	0.30%
2020/09/18	61	50.00	51	49.33	49.10	10	4,668	0.21%
2020/09/17	36	48.77	15	48.73	48.30	21	4,584	0.46%
2020/09/16	44	48.69	18	48.65	48.20	26	4,631	0.56%
2020/09/15	49	49.35	45	49.52	49.70	4	4,648	0.09%
2020/09/14	29	49.16	22.1	49.25	48.20	6.9	4,821	0.14%
2020/09/11	29	49.71	33	48.97	47.75	-4	5,079	-0.08%
2020/09/10	41	51.21	58	51.89	51.10	-17	5,291	-0.32%
2020/09/09	47	50.61	32	51.36	51.50	15	5,278	0.28%
2020/09/08	26	49.91	71	49.84	51.10	-45	5,203	-0.86%
2020/09/07	45	48.49	22	48.55	48.00	23	4,996	0.46%
2020/09/04	25	48.48	22	48.47	48.70	3	4,965	0.06%
2020/09/03	23	47.87	46	47.95	47.80	-23	4,867	-0.47%
2020/09/02	87	47.79	10	47.44	47.00	77	4,807	1.60%
2020/09/01	13	47.24	21	47.23	48.60	-8	4,630	-0.17%
2020/08/31	17	47.04	46	47.11	46.95	-29	4,517	-0.64%
2020/08/28	106.7	46.92	50	47.26	45.80	56.7	4,433	1.28%	大買/
2020/08/27	50	44.98	67	44.39	45.10	-17	4,255	-0.40%
2020/08/26	81	44.85	25	44.44	45.25	56	4,169	1.34%
2020/08/25	10	42.16	19	41.92	42.90	-9	3,992	-0.23%
2020/08/24	44	42.49	50	42.41	42.05	-6	3,915	-0.15%
2020/08/21	5	39.94	7	39.38	40.05	-2	3,685	-0.05%
2020/08/20	15	38.61	3	38.17	37.40	12	3,586	0.33%
2020/08/19	1	38.40	0	0.00	37.90	1	3,579	0.03%
2020/08/18	0	0.00	13	38.17	37.95	-13	3,620	-0.36%
2020/08/14	1	37.80	2	37.93	38.15	-1	3,636	-0.03%
2020/08/12	1	37.40	2	37.70	37.50	-1	3,714	-0.03%
2020/08/11	2	37.20	1	37.30	36.95	1	3,762	0.03%
2020/08/10	1.6	38.34	0	0.00	38.25	1.6	3,803	0.04%
2020/08/07	1	37.40	10	37.85	37.35	-9	3,905	-0.23%
2020/08/06	48	38.59	13	38.12	37.85	35	4,182	0.84%
2020/08/05	11	37.50	1	37.50	37.55	10	4,210	0.24%
2020/08/04	25	36.82	2	36.60	37.10	23	4,341	0.53%
2020/08/03	3	35.73	4	35.78	35.70	-1	4,649	-0.02%
2020/07/31	0.2	35.40	0	0.00	35.60	0.2	4,858	0.00%
2020/07/29	1	34.90	1	34.25	34.25	0	5,101	0.00%
2020/07/28	2	34.33	4	34.31	34.00	-2	5,078	-0.04%
2020/07/27	2	34.78	11	34.47	34.25	-9	5,077	-0.18%
2020/07/22	2	36.38	2	36.10	36.50	0	5,044	0.00%
2020/07/21	1	35.75	1	36.35	36.00	0	5,023	0.00%
2020/07/20	0	0.00	5	35.25	37.20	-5	4,976	-0.10%
2020/07/17	4	35.28	46	35.93	35.20	-42	4,932	-0.85%
2020/07/16	5	36.70	1	36.60	36.60	4	4,909	0.08%
2020/07/15	4	36.71	10	36.70	36.40	-6	4,911	-0.12%
2020/07/14	1	37.60	7	37.34	37.50	-6	4,895	-0.12%
2020/07/13	33	36.89	23	37.04	36.85	10	4,868	0.21%
2020/07/10	11	38.87	7	38.84	38.50	4	4,790	0.08%
2020/07/09	55	39.54	16	39.35	39.20	39	4,725	0.83%
2020/07/08	9	39.25	14	39.36	39.25	-5	4,666	-0.11%
2020/07/07	15	38.87	48	38.98	38.70	-33	4,632	-0.71%
2020/07/06	20	40.03	23	39.97	40.00	-3	4,590	-0.07%
2020/07/03	12	40.08	18	39.91	39.75	-6	4,601	-0.13%
2020/07/02	40	39.83	30	39.86	40.15	10	4,569	0.22%
2020/07/01	14	39.60	2	39.33	39.80	12	4,555	0.26%
2020/06/30	7	38.94	4	39.10	38.90	3	4,514	0.07%
2020/06/29	10	39.65	22	39.60	39.25	-12	4,485	-0.27%
2020/06/24	10	39.74	13	39.53	39.55	-3	4,480	-0.07%
2020/06/23	15	40.00	22	40.09	39.90	-7	4,461	-0.16%
2020/06/22	8	41.38	14	41.17	40.90	-6	4,380	-0.14%
2020/06/19	55	41.97	62	41.48	41.45	-7	4,310	-0.16%
2020/06/18	89	42.29	87.1	42.45	43.15	1.9	4,073	0.05%
2020/06/17	100	39.63	95	39.77	39.25	5	3,697	0.14%
2020/06/16	46	37.58	24	37.58	37.30	22	3,333	0.66%
2020/06/15	21	36.34	14	36.13	36.65	7	3,220	0.22%
2020/06/12	6	35.25	3	35.10	35.30	3	3,158	0.09%
2020/06/11	7	35.82	16	36.08	35.65	-9	3,141	-0.29%
2020/06/10	6	35.54	9	35.34	35.35	-3	3,109	-0.10%
2020/06/09	7	36.21	29	36.35	36.00	-22	3,117	-0.71%
2020/06/08	5	36.74	6	36.76	36.65	-1	3,109	-0.03%
2020/06/05	33	37.03	5	36.98	36.90	28	3,095	0.90%
2020/06/04	15	37.00	13	37.02	36.70	2	3,127	0.06%
2020/06/03	18	37.14	18	36.88	36.50	0	3,107	0.00%
2020/06/02	2	36.15	12	36.45	36.10	-10	3,052	-0.33%
2020/06/01	18	36.65	26	36.71	36.45	-8	3,022	-0.26%
2020/05/29	27	36.21	12	36.14	37.40	15	2,963	0.51%
2020/05/28	9	35.66	22	35.50	35.55	-13	2,910	-0.45%
2020/05/27	21	35.18	3	35.40	35.45	18	2,891	0.62%
2020/05/26	10	35.66	28	35.51	35.35	-18	2,866	-0.63%
2020/05/25	12	35.69	8	35.81	36.35	4	2,789	0.14%
2020/05/22	29	35.58	28	35.09	35.00	1	2,742	0.04%
2020/05/21	7	35.87	1	35.80	35.40	6	2,716	0.22%
2020/05/20	2	35.30	3	35.22	35.15	-1	2,679	-0.04%
2020/05/19	18	36.66	49	35.98	35.70	-31	2,647	-1.17%
2020/05/18	74	37.33	26	37.03	36.80	48	2,587	1.85%
2020/05/15	20	36.55	34	36.59	36.50	-14	2,529	-0.55%
2020/05/14	66	37.58	103	36.97	36.30	-37	2,462	-1.50%	大賣/
2020/05/13	136	39.71	87	39.44	38.90	49	2,327	2.11%	大買/
2020/05/12	10	37.85	13	36.96	37.50	-3	2,036	-0.15%
2020/05/11	42	37.00	39	36.69	37.75	3	1,962	0.15%
2020/05/08	152	39.68	86	38.81	38.15	66	1,807	3.65%	大買/
2020/05/07	9	35.43	69.3	36.57	36.90	-60.3	1,467	-4.11%
2020/05/06	20	35.10	8	34.77	33.55	12	1,249	0.96%
2020/05/05	2	31.83	1	31.85	32.10	1	1,048	0.10%
2020/04/28	0.1	29.25	0	0.00	29.25	0.1	1,029	0.01%
2020/04/22	2	28.20	0	0.00	28.50	2	1,089	0.18%
2020/04/17	0	0.00	6	29.03	28.60	-6	1,058	-0.57%
2020/04/16	3	28.75	0	0.00	28.75	3	1,045	0.29%
2020/04/09	0	0.00	2.5	28.57	28.25	-2.5	1,023	-0.24%
2020/04/08	2	29.00	4	28.85	29.00	-2	1,005	-0.20%
2020/04/01	2	26.85	2	26.85	26.95	0	931	0.00%
2020/03/31	0.8	26.85	1	26.65	26.85	-0.2	928	-0.03%
2020/03/30	6	26.37	1	26.55	26.90	5	913	0.55%
2020/03/27	1	25.70	0	0.00	25.60	1	887	0.11%
2020/03/26	0	0.00	1	25.20	25.20	-1	871	-0.11%
2020/03/25	1.3	24.80	0	0.00	25.40	1.3	863	0.16%
2020/03/23	2	23.60	0	0.00	23.60	2	867	0.23%
2020/03/20	1	24.10	0	0.00	23.70	1	865	0.12%
2020/03/18	0	0.00	2	24.60	24.55	-2	836	-0.24%
2020/03/17	1	24.20	2	24.40	24.40	-1	829	-0.12%
2020/03/13	3	25.00	0	0.00	24.85	3	799	0.38%
2020/03/12	2	26.90	8	27.40	26.65	-6	750	-0.80%
2020/03/10	2	28.95	10	30.21	29.50	-8	720	-1.11%
2020/03/09	6	29.50	0	0.00	29.50	6	664	0.90%
2020/03/05	1	30.25	0	0.00	30.20	1	633	0.16%
2020/03/03	4	30.25	0	0.00	30.25	4	631	0.63%
2020/02/27	3	30.35	0	0.00	30.00	3	613	0.49%
2020/02/26	6	30.45	0	0.00	30.35	6	608	0.99%
2020/02/25	2	30.35	0	0.00	30.40	2	605	0.33%
2020/02/24	5	30.47	2	30.65	30.30	3	597	0.50%
2020/02/19	2	30.18	0	0.00	30.30	2	576	0.35%
2020/02/17	2	29.75	0	0.00	29.75	2	589	0.34%
2020/02/14	1	29.65	0	0.00	29.60	1	595	0.17%
2020/02/12	0	0.00	10	29.79	29.80	-10	603	-1.66%
2020/02/11	0	0.00	5	29.50	29.50	-5	608	-0.82%
2020/02/10	3	29.60	3	29.90	29.50	0	617	0.00%
2020/02/07	5	29.75	1	29.70	29.65	4	614	0.65%
2020/02/06	1	29.80	2	29.65	29.85	-1	614	-0.16%
2020/02/05	2	29.65	0	0.00	29.70	2	608	0.33%
2020/02/04	9	29.63	0	0.00	29.85	9	603	1.49%
2020/02/03	5	29.70	4	29.60	29.50	1	593	0.17%
2020/01/31	1	30.70	30	30.52	30.30	-29	554	-5.23%
2020/01/30	48	31.44	6	31.33	31.45	42	530	7.92%
2020/01/20	1	30.05	3	30.10	30.05	-2	447	-0.45%
2020/01/17	1	30.20	0	0.00	30.25	1	444	0.23%
2020/01/10	0	0.00	2	29.90	29.95	-2	485	-0.41%
2020/01/09	3	29.70	0	0.00	29.90	3	488	0.61%
2020/01/08	4	29.70	1	29.55	29.60	3	494	0.61%
2020/01/06	0	0.00	2	30.10	30.15	-2	498	-0.40%
2020/01/03	2	30.08	3	30.20	30.20	-1	500	-0.20%
2019/12/30	1	30.20	7	30.26	30.20	-6	498	-1.20%
2019/12/27	6	29.90	0	0.00	29.90	6	491	1.22%
2019/12/26	5	29.70	0	0.00	29.70	5	484	1.03%
2019/12/25	2	29.60	0	0.00	29.60	2	480	0.42%
2019/12/19	3	29.43	0	0.00	29.30	3	488	0.61%
2019/12/12	1	29.50	0	0.00	29.65	1	476	0.21%
2019/12/11	1	29.55	0	0.00	29.55	1	479	0.21%
2019/12/06	0	0.00	1	29.35	29.25	-1	504	-0.20%
2019/12/05	1	29.40	0	0.00	29.25	1	507	0.20%
2019/12/04	3	29.55	0	0.00	29.50	3	500	0.60%
2019/12/03	1	29.80	0	0.00	29.55	1	499	0.20%
2019/11/29	1	29.90	0	0.00	29.90	1	496	0.20%
2019/11/28	1	30.15	0	0.00	30.10	1	495	0.20%
2019/11/25	0	0.00	0.9	29.85	29.85	-0.9	507	-0.17%
2019/11/21	1	29.85	0	0.00	29.75	1	507	0.20%
2019/11/18	1	29.65	0	0.00	29.65	1	506	0.20%
2019/11/15	3	29.38	0	0.00	29.40	3	505	0.59%
2019/11/14	1	29.65	0	0.00	29.60	1	491	0.20%
2019/11/07	5	31.24	0	0.00	31.25	5	465	1.08%
2019/11/04	0	0.00	1	31.80	31.85	-1	464	-0.22%
2019/10/30	4	31.50	0	0.00	31.65	4	483	0.83%
2019/10/28	3	31.80	0	0.00	31.70	3	496	0.60%
2019/10/25	3	32.20	0	0.00	32.10	3	494	0.61%
2019/10/21	0	0.00	1	32.50	32.30	-1	495	-0.20%
2019/10/16	2	31.50	0	0.00	31.60	2	461	0.43%
2019/09/24	0.5	32.00	0	0.00	32.00	0.5	518	0.10%
2019/09/18	0.3	32.15	0	0.00	32.10	0.3	531	0.05%
2019/09/11	0	0.00	1	31.50	31.20	-1	579	-0.17%
2019/09/10	0	0.00	16	32.16	31.80	-16	583	-2.74%
2019/09/09	1	32.60	0	0.00	32.50	1	582	0.17%
2019/09/05	15	32.77	0	0.00	32.85	15	588	2.55%
2019/09/03	1	32.70	0	0.00	32.65	1	608	0.16%
2019/08/29	0	0.00	2	32.28	32.80	-2	676	-0.30%
2019/08/23	2	31.78	0	0.00	31.80	2	721	0.28%
2019/08/12	0	0.00	2	31.03	30.60	-2	788	-0.25%
2019/08/08	0	0.00	2	31.35	31.30	-2	790	-0.25%
2019/08/07	3.5	33.48	0	0.00	33.35	3.5	817	0.42%
2019/07/30	1	34.60	0	0.00	34.70	1	853	0.12%
2019/06/27	1	36.20	0	0.00	36.10	1	1,013	0.10%
2019/06/25	0	0.00	1	36.75	36.50	-1	1,025	-0.10%
2019/06/20	3	36.03	4	36.00	36.45	-1	1,025	-0.10%
2019/06/18	0	0.00	2	34.28	34.50	-2	1,014	-0.20%
2019/06/17	1	34.80	1	34.75	34.75	0	1,027	0.00%
2019/06/11	0	0.00	1	34.80	34.70	-1	1,372	-0.07%
2019/06/06	2	37.00	2	36.90	36.90	0	1,405	0.00%
2019/06/05	1	36.85	0	0.00	36.95	1	1,433	0.07%
2019/06/04	5	37.05	9	37.06	36.20	-4	1,430	-0.28%
2019/06/03	4	36.15	3	35.83	36.30	1	1,424	0.07%
2019/05/31	0	0.00	1	35.60	35.35	-1	1,422	-0.07%
2019/05/30	0	0.00	14	35.35	35.10	-14	1,436	-0.97%
2019/05/29	1	35.50	0	0.00	35.40	1	1,465	0.07%
2019/05/28	1	35.55	0	0.00	36.10	1	1,461	0.07%
2019/05/24	0	0.00	1	35.75	35.60	-1	1,477	-0.07%
2019/05/23	0	0.00	3	35.20	35.55	-3	1,479	-0.20%
2019/05/22	1	35.35	0	0.00	35.35	1	1,492	0.07%
2019/05/21	15	34.37	1	34.90	34.95	14	1,509	0.93%
2019/05/20	1	34.90	0	0.00	33.85	1	1,529	0.07%
2019/05/17	1	34.75	4	34.80	34.70	-3	1,552	-0.19%
2019/05/16	1	34.75	0	0.00	35.15	1	1,552	0.06%
2019/05/15	2	35.15	2	35.55	34.75	0	1,553	0.00%
2019/05/14	3	33.97	1	33.95	34.45	2	1,523	0.13%
2019/05/13	2	33.70	1	33.95	33.80	1	1,513	0.07%
2019/05/10	0	0.00	17	34.08	33.70	-17	1,515	-1.12%
2019/05/09	0	0.00	10	33.51	33.05	-10	1,488	-0.67%
2019/05/08	7	33.03	0	0.00	33.50	7	1,485	0.47%
2019/05/07	5	33.10	0	0.00	33.10	5	1,486	0.34%
2019/05/06	16	33.28	0	0.00	33.00	16	1,487	1.08%
2019/05/03	1	33.80	2	33.78	33.80	-1	1,470	-0.07%
2019/05/02	4	34.06	16	33.98	34.00	-12	1,459	-0.82%
2019/04/30	1	32.60	0	0.00	32.60	1	1,408	0.07%
2019/04/29	0	0.00	1	32.35	32.10	-1	1,404	-0.07%
2019/04/19	0	0.00	1.2	31.99	31.90	-1.2	1,403	-0.08%
2019/04/18	1	31.50	0	0.00	31.65	1	1,407	0.07%
2019/04/16	2	32.58	0	0.00	32.35	2	1,413	0.14%
2019/04/15	1	31.30	0	0.00	31.65	1	1,410	0.07%
2019/04/11	3	32.70	0	0.00	32.50	3	1,390	0.22%
2019/04/10	1	32.40	12	32.45	32.70	-11	1,380	-0.80%
2019/04/09	12	32.05	0	0.00	32.10	12	1,351	0.89%
2019/04/08	0	0.00	3	32.75	32.60	-3	1,337	-0.22%
2019/03/26	0	0.00	4	34.26	33.90	-4	1,251	-0.32%
2019/03/22	2	34.70	2	34.10	34.50	0	1,238	0.00%
2019/03/21	0	0.00	2	34.75	34.60	-2	1,225	-0.16%
2019/03/20	1	34.35	4	34.40	34.50	-3	1,217	-0.25%
2019/03/19	19	34.19	38.4	34.82	33.95	-19.4	1,189	-1.63%
2019/03/18	5	36.71	1	37.00	36.50	4	1,086	0.37%
2019/03/14	2	37.05	0.1	37.00	37.15	1.9	867	0.22%
2019/03/13	4	35.99	4	36.13	36.35	0	842	0.00%
2019/03/12	4	35.15	4	35.15	35.20	0	797	0.00%
2019/03/11	3	34.92	1	34.00	34.50	2	775	0.26%
2019/03/06	1	33.00	1.1	33.24	33.25	-0.1	698	-0.01%
2019/03/05	1	33.05	0	0.00	33.15	1	687	0.15%
2019/03/04	0	0.00	10	32.95	33.10	-10	671	-1.49%
2019/02/26	2	31.93	0	0.00	31.95	2	642	0.31%
2019/02/25	0	0.00	1	32.50	32.25	-1	629	-0.16%
2019/02/22	0.2	32.40	1	32.45	32.60	-0.8	623	-0.13%
2019/02/21	11	32.19	0	0.00	32.45	11	606	1.81%
2019/02/19	1	31.15	0	0.00	31.50	1	563	0.18%
2019/02/18	0	0.00	1	30.75	30.80	-1	539	-0.19%
2019/02/15	2	30.20	0	0.00	30.35	2	501	0.40%
2019/02/14	1	30.25	0	0.00	30.40	1	493	0.20%
2019/02/12	1	29.55	0	0.00	30.00	1	481	0.21%
2019/02/11	14	29.53	5	29.55	29.55	9	473	1.90%
2019/01/30	5.1	29.30	2	29.30	29.30	3.1	468	0.66%
2019/01/29	0.2	29.30	0	0.00	29.30	0.2	476	0.04%
2019/01/25	1	29.15	0	0.00	29.10	1	477	0.21%
2019/01/23	0.2	29.05	0	0.00	29.05	0.2	485	0.04%
2019/01/22	0.2	29.00	0	0.00	29.00	0.2	489	0.04%
2019/01/21	0	0.00	1	29.25	29.05	-1	492	-0.20%
2019/01/18	2	29.20	0	0.00	29.10	2	502	0.40%
2019/01/11	0.3	29.05	0	0.00	29.05	0.3	543	0.06%
2019/01/09	1	29.10	0	0.00	29.10	1	547	0.18%
2019/01/04	1	27.80	1	27.60	27.75	0	546	0.00%
2018/12/24	0.5	28.40	0	0.00	28.30	0.5	646	0.07%
2018/12/19	1.2	28.35	0	0.00	28.50	1.2	714	0.16%
2018/12/18	0	0.00	0.1	28.25	28.25	-0.1	728	-0.01%
2018/12/10	2	28.18	0	0.00	28.25	2	739	0.27%
2018/12/07	3.5	28.43	0	0.00	28.40	3.5	744	0.46%
2018/12/06	2	28.65	0	0.00	28.40	2	758	0.26%
2018/12/03	0	0.00	1	29.15	29.15	-1	796	-0.13%
2018/11/23	0.1	28.40	0	0.00	28.25	0.1	832	0.01%
2018/11/22	0.5	28.50	0	0.00	28.50	0.5	842	0.05%
2018/11/21	2	28.70	0	0.00	28.70	2	877	0.23%
2018/11/20	0	0.00	0.2	29.10	29.00	-0.2	889	-0.02%
2018/11/12	1.5	29.25	0	0.00	29.25	1.5	977	0.15%
2018/11/08	0	0.00	1	29.80	29.25	-1	1,033	-0.10%
2018/10/22	0	0.00	2	29.05	28.85	-2	1,219	-0.16%
2018/10/19	0	0.00	4	28.40	28.35	-4	1,239	-0.32%
2018/10/17	1	29.40	0	0.00	29.00	1	1,296	0.08%
2018/10/12	1	28.70	0	0.00	29.35	1	1,329	0.08%
2018/10/09	1	29.30	0	0.00	29.30	1	1,310	0.08%
2018/10/08	0	0.00	10	30.00	30.40	-10	1,334	-0.75%
2018/10/05	0	0.00	2	29.25	29.05	-2	1,318	-0.15%
2018/10/04	2	29.15	0	0.00	29.50	2	1,308	0.15%
2018/10/03	0	0.00	0.9	29.60	29.50	-0.9	1,303	-0.07%
2018/10/02	2	29.70	2.1	30.04	29.80	-0.1	1,312	-0.01%
2018/10/01	2	30.00	6	29.98	30.05	-4	1,324	-0.30%
2018/09/28	8	29.41	8.2	29.31	29.35	-0.2	1,336	-0.01%
2018/09/27	6.1	29.72	2	29.75	29.70	4.1	1,318	0.31%
2018/09/26	1	30.00	1	30.20	30.45	0	1,298	0.00%
2018/09/25	2	30.88	0	0.00	31.00	2	1,295	0.15%
2018/09/21	0	0.00	6	31.29	31.30	-6	1,304	-0.46%
2018/09/20	0	0.00	3	31.20	31.00	-3	1,307	-0.23%
2018/09/18	1	31.35	0	0.00	31.35	1	1,309	0.08%
2018/09/17	0	0.00	2	31.55	31.30	-2	1,310	-0.15%
2018/09/14	2	31.75	1	31.90	31.95	1	1,308	0.08%
2018/09/13	3	31.83	5	31.75	31.75	-2	1,311	-0.15%
2018/09/12	1	31.45	1	31.45	31.70	0	1,312	0.00%
2018/09/11	1	30.80	0	0.00	31.10	1	1,307	0.08%
2018/09/07	2	30.75	1	30.60	30.55	1	1,303	0.08%
2018/09/06	0	0.00	2	30.73	30.40	-2	1,306	-0.15%
2018/09/05	3	31.25	0	0.00	31.30	3	1,320	0.23%
2018/09/04	5	31.30	1	31.35	31.75	4	1,346	0.30%
2018/09/03	0	0.00	3	31.58	31.55	-3	1,358	-0.22%
2018/08/31	0	0.00	2	31.70	32.10	-2	1,366	-0.15%
2018/08/30	0	0.00	1	31.55	31.55	-1	1,375	-0.07%
2018/08/29	1	31.40	4	31.20	31.15	-3	1,379	-0.22%
2018/08/28	5	31.26	12	31.75	31.40	-7	1,385	-0.51%
2018/08/27	3	32.72	1	32.40	32.35	2	1,352	0.15%
2018/08/24	0	0.00	2	32.60	33.00	-2	1,340	-0.15%
2018/08/23	4	32.98	1	33.25	33.00	3	1,337	0.22%
2018/08/22	9	32.23	5	32.01	32.10	4	1,309	0.31%
2018/08/21	2	31.75	8	31.68	31.95	-6	1,303	-0.46%
2018/08/20	3	31.85	5	32.12	32.20	-2	1,306	-0.15%
2018/08/17	2	31.65	0	0.00	31.85	2	1,321	0.15%
2018/08/16	5	32.26	2	31.55	31.60	3	1,341	0.22%
2018/08/15	8	32.09	3	32.30	32.20	5	1,339	0.37%
2018/08/14	6	31.85	5	31.80	31.85	1	1,311	0.08%
2018/08/13	0	0.00	2	30.20	30.85	-2	1,273	-0.16%
2018/08/10	0	0.00	10	31.00	30.65	-10	1,249	-0.80%
2018/08/09	7	30.99	6	31.21	31.10	1	1,238	0.08%
2018/08/08	19	30.78	16	31.04	31.45	3	1,219	0.25%
2018/08/07	1	29.40	4	29.78	29.85	-3	1,160	-0.26%
2018/08/06	0	0.00	5	29.50	29.40	-5	1,150	-0.43%
2018/08/03	1	28.95	5	29.00	29.10	-4	1,140	-0.35%
2018/08/02	0	0.00	3	28.60	28.60	-3	1,131	-0.27%
2018/08/01	5	28.35	0	0.00	28.40	5	1,122	0.45%
2018/07/30	7	28.99	1.2	28.62	28.45	5.9	1,112	0.53%
2018/07/27	11	29.22	4.1	29.08	29.40	6.8	1,103	0.62%
2018/07/26	8	29.18	2	29.55	29.75	6	1,089	0.55%
2018/07/25	4	28.73	0	0.00	28.75	4	1,083	0.37%
2018/07/24	0	0.00	10	30.05	30.10	-10	1,043	-0.96%
2018/07/23	2	29.95	1	30.05	29.95	1	1,000	0.10%
2018/07/20	0	0.00	8	30.13	29.80	-8	984	-0.81%
2018/07/19	1	30.30	0	0.00	30.15	1	971	0.10%
2018/07/18	1	30.05	0	0.00	30.15	1	956	0.10%
2018/07/17	1	29.80	0	0.00	30.20	1	951	0.11%
2018/07/16	2	29.85	0	0.00	29.90	2	930	0.21%
2018/07/13	1	29.10	1	29.05	29.05	0	895	0.00%
2018/07/10	2	28.88	1	28.90	28.85	1	891	0.11%
2018/07/06	0	0.00	2	28.15	28.85	-2	894	-0.22%
2018/07/05	0	0.00	1	27.95	27.90	-1	888	-0.11%
2018/07/03	3	28.05	2	27.85	27.90	1	911	0.11%
2018/06/28	0	0.00	2	28.75	28.70	-2	898	-0.22%
2018/06/25	2	28.80	0	0.00	28.75	2	899	0.22%
2018/06/21	12	28.93	0	0.00	28.90	12	888	1.35%
2018/06/19	0	0.00	13	28.92	28.50	-13	870	-1.49%
2018/06/15	0	0.00	1	28.75	29.30	-1	859	-0.12%
2018/06/14	5	28.90	0	0.00	29.10	5	845	0.59%
2018/06/13	1	29.35	3	28.85	29.40	-2	829	-0.24%
2018/06/12	3	28.38	0	0.00	28.80	3	818	0.37%
2018/06/08	3	27.63	0	0.00	27.75	3	775	0.39%
2018/06/06	4	27.60	0	0.00	27.60	4	747	0.54%
2018/06/05	0	0.00	9	27.20	27.20	-9	730	-1.23%
2018/05/30	0	0.00	1	26.65	26.90	-1	684	-0.15%
2018/05/29	0	0.00	1	26.70	26.75	-1	672	-0.15%
2018/05/25	0	0.00	2	26.95	26.90	-2	656	-0.30%
2018/05/24	1	26.60	0	0.00	26.70	1	629	0.16%
2018/05/23	1	26.00	0	0.00	26.10	1	594	0.17%
2018/05/18	1	25.30	11.2	25.39	25.40	-10.2	559	-1.83%
2018/05/16	0	0.00	2	25.10	25.20	-2	551	-0.36%
2018/05/15	0.7	25.30	1	25.20	25.35	-0.3	548	-0.05%
2018/05/02	1	25.60	0	0.00	25.60	1	541	0.18%
2018/04/30	0	0.00	1	25.05	25.05	-1	527	-0.19%
2018/04/20	0	0.00	1.1	25.00	25.10	-1.1	546	-0.20%
2018/04/19	0	0.00	2	24.90	24.85	-2	542	-0.37%
2018/04/17	0	0.00	2	24.75	24.70	-2	533	-0.37%
2018/04/16	0	0.00	1	25.15	24.80	-1	534	-0.19%
2018/04/13	10	25.20	0	0.00	25.20	10	528	1.89%
2018/04/12	2	25.15	1	25.20	25.15	1	524	0.19%
2018/04/11	3	25.02	0	0.00	25.00	3	506	0.59%
2018/04/10	2	24.85	0	0.00	24.75	2	493	0.41%
2018/04/09	10	24.30	0	0.00	24.35	10	473	2.11%
2018/03/31	1	24.25	0	0.00	24.25	1	463	0.22%
2018/03/30	1	23.80	0	0.00	24.00	1	450	0.22%
2018/03/27	1	23.65	2	23.60	23.65	-1	435	-0.23%
2018/03/26	2	23.65	0	0.00	23.65	2	432	0.46%
2018/03/21	1	23.50	0	0.00	23.55	1	444	0.22%
2018/03/20	1	23.55	0	0.00	23.55	1	444	0.23%
2018/03/16	0	0.00	2	23.50	23.50	-2	449	-0.44%
2018/03/14	0	0.00	2	23.05	23.10	-2	438	-0.46%
2018/03/12	0	0.00	1	22.60	22.65	-1	441	-0.23%
2018/03/06	1	22.30	0	0.00	22.30	1	478	0.21%
2018/02/06	0	0.00	2	22.45	22.05	-2	665	-0.30%
2018/02/05	0	0.00	11	22.63	22.80	-11	656	-1.68%
2018/01/29	0	0.00	2	23.40	23.35	-2	665	-0.30%
2018/01/24	2	23.30	0	0.00	23.30	2	673	0.30%
2018/01/18	10	23.60	10	23.70	23.50	0	666	0.00%
2018/01/17	0	0.00	2	23.65	23.70	-2	654	-0.31%
2018/01/15	0	0.00	4	23.30	23.35	-4	635	-0.63%
2018/01/12	0	0.00	17	23.30	23.25	-17	661	-2.57%
2018/01/02	0	0.00	3	23.40	23.55	-3	653	-0.46%