南帝 (2108)-凱基-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
34.20
漲跌
▲0.70
漲幅
+2.09%
成交量
697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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/19	0.1	32.50	0	0.00	32.50	0.1	327	0.03%
2024/04/16	1	33.00	0	0.00	32.65	1	322	0.31%
2024/04/09	0	0.00	1	33.35	33.50	-1	319	-0.31%
2024/04/02	0	0.00	3	33.20	33.25	-3	317	-0.94%
2024/03/25	2	33.90	0	0.00	33.95	2	313	0.64%
2024/03/20	5	33.25	0	0.00	33.45	5	315	1.59%
2024/03/19	15	33.48	0	0.00	33.45	15	317	4.73%
2024/03/18	15	33.35	0	0.00	33.60	15	317	4.72%
2024/03/14	0	0.00	0	34.15	33.90	0	321	-0.01%
2024/03/13	0.1	34.00	0	0.00	34.15	0.1	323	0.03%
2024/03/11	0	0.00	3	34.00	34.20	-3	324	-0.92%
2024/03/08	0.1	34.49	3	34.15	34.05	-2.9	339	-0.86%
2024/02/29	0	35.50	4	35.30	35.35	-4	407	-0.98%
2024/02/26	1	35.65	0	0.00	35.65	1	400	0.25%
2024/02/23	0	35.90	0	0.00	35.85	0	397	0.00%
2024/02/22	0	36.15	0	0.00	36.15	0	400	0.00%
2024/02/21	0	36.10	0	0.00	36.15	0	400	0.00%
2024/02/20	7	36.21	0	0.00	36.10	7	401	1.75%
2024/01/22	0	0.00	0	36.15	35.80	0	425	0.00%
2024/01/19	0	0.00	0.6	35.77	35.75	-0.6	427	-0.14%
2024/01/17	3	35.50	0	0.00	35.55	3	428	0.70%
2024/01/16	5	35.90	0	0.00	35.90	5	423	1.18%
2024/01/10	5	36.60	0	0.00	36.60	5	458	1.09%
2024/01/04	5	37.60	0	0.00	37.70	5	481	1.04%
2024/01/03	0	0.00	4	37.60	37.60	-4	515	-0.78%
2023/12/25	10	37.40	0	0.00	37.25	10	512	1.95%
2023/12/21	1	38.45	8	37.86	37.85	-7	513	-1.36%
2023/12/18	0	0.00	6	37.60	37.60	-6	499	-1.20%
2023/12/14	2	37.20	0	0.00	37.00	2	491	0.41%
2023/12/06	0	0.00	1	38.40	38.40	-1	465	-0.21%
2023/11/30	0	0.00	1	37.85	38.20	-1	416	-0.24%
2023/11/27	0	0.00	5	37.96	38.00	-5	398	-1.25%
2023/11/21	1	35.85	0	0.00	36.15	1	352	0.28%
2023/11/20	3	35.50	0	0.00	35.60	3	346	0.87%
2023/11/01	5	34.50	10	34.25	34.25	-5	346	-1.44%
2023/10/31	0.1	34.65	0	0.00	34.40	0.1	348	0.02%
2023/10/30	1	35.20	0	0.00	35.00	1	350	0.29%
2023/10/23	1	35.60	0	0.00	35.25	1	357	0.28%
2023/10/20	1	35.10	0	0.00	35.55	1	355	0.28%
2023/10/19	1	35.30	0	0.00	35.40	1	353	0.28%
2023/10/18	0	0.00	2	37.35	35.85	-2	345	-0.58%
2023/10/17	2	38.40	0	0.00	37.85	2	326	0.61%
2023/10/12	2	37.50	0	0.00	38.15	2	313	0.64%
2023/09/27	1	35.85	0	0.00	36.00	1	304	0.33%
2023/09/19	0	0.00	1	37.00	36.95	-1	318	-0.31%
2023/09/18	0	0.00	99	37.06	37.00	-99	324	-30.48%
2023/09/15	0	0.00	1	36.60	36.85	-1	325	-0.31%
2023/09/05	5	36.85	0	0.00	36.80	5	439	1.14%
2023/08/18	0	0.00	2	35.70	35.60	-2	545	-0.37%
2023/08/17	2	35.43	0	0.00	35.35	2	547	0.37%
2023/08/16	0.1	35.40	0	0.00	35.60	0.1	549	0.01%
2023/08/10	5	36.00	0	0.00	35.95	5	558	0.90%
2023/07/27	1	36.50	0	0.00	36.55	1	551	0.18%
2023/07/19	0	0.00	0	35.50	35.35	0	576	0.00%
2023/07/12	1	36.15	0	0.00	36.00	1	577	0.17%
2023/07/11	0.1	36.50	0	0.00	36.50	0.1	581	0.01%
2023/07/07	20	36.50	10	36.52	36.55	10	604	1.65%
2023/07/06	64	37.10	0	0.00	37.15	64	608	10.52%
2023/07/05	22	37.25	0	0.00	37.45	22	617	3.56%
2023/06/19	0	0.00	2	38.43	38.35	-2	735	-0.27%
2023/06/16	2	37.90	0	0.00	38.25	2	752	0.27%
2023/06/14	2	37.85	0	0.00	37.20	2	762	0.26%
2023/06/13	1	38.00	0	0.00	37.55	1	795	0.13%
2023/06/07	0	0.00	1	38.70	38.00	-1	988	-0.10%
2023/06/02	1	38.40	0	0.00	38.25	1	1,041	0.10%
2023/06/01	2	37.88	0	0.00	38.10	2	1,042	0.19%
2023/05/30	1	37.75	2	37.65	37.80	-1	1,039	-0.10%
2023/05/26	1	38.30	0	0.00	38.15	1	1,058	0.09%
2023/05/25	1	39.30	0	39.50	39.25	1	1,051	0.10%
2023/05/23	1	38.75	0	0.00	39.05	1	1,072	0.09%
2023/05/22	0	0.00	1	38.95	38.90	-1	1,081	-0.09%
2023/05/19	1	39.40	0	0.00	38.85	1	1,089	0.09%
2023/05/17	0	0.00	1	39.50	39.50	-1	1,094	-0.09%
2023/05/16	10	39.05	0	0.00	39.05	10	1,091	0.92%
2023/05/08	1	39.35	0	0.00	39.25	1	1,182	0.08%
2023/05/02	0	0.00	0	39.65	39.80	0	1,264	0.00%
2023/04/25	2	38.70	0	0.00	37.85	2	1,280	0.16%
2023/04/24	0	0.00	1	38.65	38.85	-1	1,268	-0.08%
2023/04/20	0	0.00	1	39.45	39.35	-1	1,263	-0.08%
2023/04/17	1	39.70	0	0.00	39.85	1	1,311	0.08%
2023/04/14	0	0.00	0	39.80	39.55	0	1,307	0.00%
2023/04/11	2	38.80	0	0.00	38.80	2	1,289	0.16%
2023/04/10	0	0.00	1	39.65	39.25	-1	1,281	-0.08%
2023/04/07	1	39.95	0	0.00	39.90	1	1,268	0.08%
2023/03/30	2	40.10	70	39.85	40.20	-68	1,279	-5.31%
2023/03/27	1	42.60	0	0.00	42.55	1	1,361	0.07%
2023/03/24	1	42.10	0	0.00	42.20	1	1,346	0.07%
2023/03/23	3	41.30	0	0.00	41.30	3	1,340	0.22%
2023/03/22	5	41.95	0	0.00	41.85	5	1,330	0.38%
2023/03/21	10	42.15	0	0.00	41.90	10	1,324	0.75%
2023/03/20	25	42.87	1	42.85	42.65	24	1,309	1.83%
2023/03/17	3	41.48	0	0.00	43.20	3	1,301	0.23%
2023/03/16	38	42.71	0	0.00	41.65	38	1,257	3.02%
2023/03/15	2	45.50	0	0.00	45.25	2	1,216	0.16%
2023/03/14	2	46.55	0	0.00	46.55	2	1,184	0.17%
2023/03/13	0	44.40	0	0.00	44.40	0	1,068	0.00%
2023/03/08	5	43.30	0	0.00	44.05	5	1,024	0.49%
2023/03/07	0	0.00	2	43.25	43.45	-2	998	-0.20%
2023/03/01	0	42.50	0	0.00	42.25	0	1,032	0.00%
2023/02/24	0	43.50	0.2	43.20	43.30	-0.2	1,016	-0.02%
2023/02/23	5	43.30	0	0.00	42.80	5	1,011	0.49%
2023/02/22	0	43.30	0	0.00	42.95	0	1,015	0.00%
2023/02/21	0	42.65	1	42.70	42.65	-1	1,006	-0.10%
2023/02/20	0	42.15	0	42.15	42.15	0	1,005	0.00%
2023/02/17	0	41.85	0	0.00	41.85	0	1,000	0.00%
2023/02/15	0	0.00	0	40.85	40.60	0	1,011	0.00%
2023/02/14	0	0.00	0.3	40.80	40.95	-0.3	1,012	-0.03%
2023/02/08	0	0.00	1	41.35	41.95	-1	989	-0.10%
2023/02/06	0.3	40.24	2	40.10	39.90	-1.7	957	-0.18%
2023/02/03	2	40.80	0	0.00	40.85	2	947	0.21%
2023/02/01	0	0.00	2	40.25	40.05	-2	909	-0.22%
2023/01/31	1	39.60	1	40.00	39.60	0	906	0.00%
2023/01/16	0	0.00	0	38.60	38.80	0	884	0.00%
2023/01/09	1	39.25	1	38.85	39.25	0	942	0.00%
2022/12/29	1	37.25	1	37.40	37.25	0	926	0.00%
2022/12/26	1	39.85	1	38.90	38.95	0	944	0.00%
2022/12/22	1	38.35	0	0.00	38.30	1	960	0.10%
2022/12/20	0	0.00	0.1	38.60	38.85	-0.1	964	-0.01%
2022/12/19	0.1	40.00	2.2	39.97	39.80	-2	948	-0.21%
2022/12/13	0	0.00	0.6	37.50	37.45	-0.6	899	-0.07%
2022/12/09	0	0.00	15	36.95	37.00	-15	930	-1.61%
2022/12/05	1	39.25	0	0.00	39.15	1	934	0.11%
2022/12/02	0	0.00	10	38.50	38.55	-10	929	-1.08%
2022/11/28	2	38.00	0	0.00	37.65	2	930	0.22%
2022/11/25	0	0.00	0.6	38.05	38.40	-0.6	903	-0.06%
2022/11/24	0	0.00	2	36.75	37.15	-2	894	-0.22%
2022/11/21	0.3	36.18	0	0.00	36.30	0.3	916	0.03%
2022/11/18	1.3	37.43	1	36.85	36.75	0.3	909	0.03%
2022/11/14	0	0.00	10	35.95	36.00	-10	890	-1.12%
2022/11/10	3	35.35	3	36.00	35.45	0	881	0.00%
2022/11/09	0	0.00	5	35.80	35.90	-5	879	-0.57%
2022/10/28	1	33.65	0	0.00	33.70	1	905	0.11%
2022/10/25	0	0.00	1	34.75	33.95	-1	919	-0.11%
2022/10/24	0	0.00	1	34.75	34.70	-1	916	-0.11%
2022/10/21	3	35.70	5.1	35.55	35.15	-2.1	922	-0.23%
2022/10/20	0.1	33.80	0	0.00	34.20	0.1	910	0.01%
2022/10/18	0	0.00	5	34.50	35.05	-5	922	-0.54%
2022/10/12	0	0.00	1	34.45	35.00	-1	927	-0.11%
2022/10/11	0.1	35.60	0	0.00	35.05	0.1	929	0.02%
2022/10/06	0	37.25	0	0.00	37.80	0	956	0.00%
2022/10/05	1	37.50	0	0.00	37.20	1	965	0.10%
2022/09/30	0.2	35.30	0	0.00	35.80	0.2	974	0.02%
2022/09/29	0.3	34.40	0	0.00	34.30	0.3	966	0.03%
2022/09/28	2	33.58	0	0.00	33.55	2	956	0.21%
2022/09/27	2	35.00	0	0.00	35.55	2	941	0.21%
2022/09/26	0	0.00	13	36.33	35.05	-13	942	-1.38%
2022/09/23	1	38.70	0	0.00	37.60	1	939	0.11%
2022/09/19	0.2	40.85	0	0.00	40.55	0.2	918	0.02%
2022/09/16	0.2	42.50	0	0.00	41.90	0.2	913	0.02%
2022/09/14	1	41.30	0	0.00	41.60	1	911	0.11%
2022/09/12	0	0.00	2	41.55	41.70	-2	930	-0.21%
2022/09/02	0	0.00	5	41.65	41.55	-5	963	-0.52%
2022/08/31	0	0.00	9	42.38	42.80	-9	954	-0.94%
2022/08/30	0	0.00	9	41.41	41.55	-9	951	-0.95%
2022/08/29	1	41.55	0	0.00	41.60	1	951	0.11%
2022/08/26	0	0.00	36	42.97	43.05	-36	949	-3.79%
2022/08/25	1	42.25	8	42.73	42.45	-7	954	-0.73%
2022/08/24	7	41.98	19	42.18	42.25	-12	975	-1.23%
2022/08/23	11	42.09	4	42.08	42.05	7	998	0.70%
2022/08/22	25	42.56	0	0.00	42.40	25	1,009	2.48%
2022/08/19	1	42.65	0	0.00	43.20	1	1,018	0.10%
2022/08/18	1	42.70	0	0.00	42.70	1	1,032	0.10%
2022/08/17	0	0.00	43	43.01	43.10	-43	1,041	-4.13%
2022/08/16	4	42.49	0	0.00	42.30	4	1,039	0.38%
2022/08/15	2	42.78	10	43.07	42.95	-8	1,044	-0.77%
2022/08/12	3	41.88	16	42.21	42.45	-13	1,054	-1.23%
2022/08/11	4	41.70	7	41.84	41.75	-3	1,062	-0.28%
2022/08/10	2	41.45	20	41.64	41.55	-18	1,083	-1.66%
2022/08/09	20	41.00	20	41.26	41.30	0	1,084	0.00%
2022/08/08	49.3	40.05	37	40.70	40.90	12.3	1,088	1.13%
2022/08/05	13	40.58	0	0.00	40.75	13	1,090	1.19%
2022/08/04	19	39.81	20	40.30	40.20	-1	1,113	-0.09%
2022/08/03	13	40.10	15	40.37	40.30	-2	1,123	-0.18%
2022/08/02	21	41.05	0	0.00	40.55	21	1,161	1.81%
2022/08/01	4	42.09	0	0.00	42.25	4	1,216	0.33%
2022/07/28	16	41.67	30	42.44	42.65	-14	1,246	-1.12%
2022/07/27	27	41.77	4	42.00	42.00	23	1,244	1.85%
2022/07/26	4	42.81	9	43.83	42.60	-5	1,255	-0.40%
2022/07/22	24	42.53	0	0.00	42.25	24	1,253	1.92%
2022/07/21	0	0.00	26	42.23	43.00	-26	1,279	-2.03%
2022/07/19	0	0.00	6	41.95	41.95	-6	1,379	-0.43%
2022/07/18	0	40.75	25	41.19	41.40	-25	1,418	-1.76%
2022/07/15	14	39.48	13	40.14	40.15	1	1,463	0.07%
2022/07/14	6	38.78	31	39.29	40.10	-25	1,598	-1.56%
2022/07/12	27	40.74	0	0.00	39.25	27	1,643	1.64%
2022/07/11	11	42.01	0	0.00	41.65	11	1,667	0.66%
2022/07/08	5	42.24	0	0.00	42.90	5	1,679	0.30%
2022/07/07	3	41.25	3	42.27	42.60	0	1,699	0.00%
2022/07/04	0	0.00	0	41.60	41.85	0	1,842	0.00%
2022/07/01	2	41.15	0	0.00	41.15	2	1,904	0.11%
2022/06/28	0	0.00	1	45.50	45.55	-1	1,974	-0.05%
2022/06/23	0	0.00	12	44.17	43.60	-12	2,145	-0.56%
2022/06/14	2	48.80	0	0.00	48.80	2	2,883	0.07%
2022/06/13	12	49.88	0	0.00	49.60	12	2,918	0.41%
2022/06/10	0	0.00	15	51.77	51.60	-15	2,950	-0.51%
2022/06/08	0	0.00	10	52.50	52.50	-10	3,072	-0.33%
2022/05/31	0	0.00	14	51.15	51.50	-14	3,412	-0.41%
2022/05/30	0	0.00	4	50.95	50.90	-4	3,390	-0.12%
2022/05/27	2	49.95	2	50.10	50.00	0	3,389	0.00%
2022/05/26	10	50.70	7	50.93	50.10	3	3,424	0.09%
2022/05/23	0	0.00	1	50.30	50.10	-1	3,480	-0.03%
2022/05/20	0	0.00	6.1	50.00	50.20	-6.1	3,492	-0.17%
2022/05/19	4	48.73	0	0.00	49.20	4	3,479	0.11%
2022/05/18	3	49.52	0	0.00	49.80	3	3,470	0.09%
2022/05/17	3	48.35	0	0.00	48.85	3	3,462	0.09%
2022/05/16	5	48.32	0	0.00	48.00	5	3,462	0.14%
2022/05/13	4	48.28	0	0.00	48.20	4	3,467	0.12%
2022/05/12	1	48.45	5	48.38	48.00	-4	3,488	-0.11%
2022/05/11	0	0.00	5.1	49.34	49.00	-5.1	3,549	-0.14%
2022/05/10	0	0.00	9	49.97	50.30	-9	3,539	-0.25%
2022/05/09	6.1	50.67	22	49.92	49.95	-15.9	3,519	-0.45%
2022/05/06	1	54.50	0	0.00	54.00	1	3,477	0.03%
2022/05/05	2	54.80	2	55.30	55.20	0	3,477	0.00%
2022/05/04	1	54.80	2	54.90	54.60	-1	3,468	-0.03%
2022/05/03	4	54.10	2	54.60	54.80	2	3,489	0.06%
2022/04/29	21.1	54.78	10	54.51	54.90	11.1	3,565	0.31%
2022/04/28	1	53.20	0	0.00	53.40	1	3,566	0.03%
2022/04/27	0	0.00	0.3	53.30	52.60	-0.3	3,561	-0.01%
2022/04/26	8	53.21	4.1	53.60	53.90	3.9	3,545	0.11%
2022/04/25	0	0.00	2.2	54.00	53.40	-2.2	3,501	-0.06%
2022/04/22	5	55.54	1	55.50	55.30	4	3,454	0.12%
2022/04/21	9.1	56.46	3	57.33	55.80	6.1	3,438	0.18%
2022/04/20	3	56.97	0	0.00	57.80	3	3,411	0.09%
2022/04/19	2	55.30	0	0.00	55.50	2	3,283	0.06%
2022/04/18	1	54.40	0	0.00	54.10	1	3,316	0.03%
2022/04/15	0	0.00	7	56.03	55.20	-7	3,515	-0.20%
2022/04/14	0	0.00	2	57.60	57.10	-2	3,527	-0.06%
2022/04/13	14.2	57.64	1	57.50	57.30	13.2	3,544	0.37%
2022/04/12	4.4	57.25	7	56.66	58.10	-2.6	3,522	-0.07%
2022/04/11	4.1	57.52	3	57.83	56.50	1.1	3,466	0.03%
2022/04/08	4	59.90	5	59.88	59.30	-1	3,414	-0.03%
2022/04/07	2	60.10	4	61.68	59.80	-2	3,422	-0.06%
2022/04/06	2	62.80	0	0.00	62.90	2	3,361	0.06%
2022/04/01	2	64.40	0	64.70	64.30	2	3,324	0.06%
2022/03/31	2	65.40	1	65.30	65.50	1	3,315	0.03%
2022/03/30	0	0.00	14	65.51	65.70	-14	3,346	-0.42%
2022/03/29	15	65.53	10	65.60	65.30	5	3,372	0.15%
2022/03/28	4	66.03	3	65.70	65.50	1	3,439	0.03%
2022/03/25	4	64.28	13	65.15	63.80	-9	3,482	-0.26%
2022/03/24	2.5	65.14	6	65.15	64.80	-3.6	3,480	-0.10%
2022/03/23	19	72.97	5	72.50	72.70	14	3,406	0.41%
2022/03/22	20.1	72.71	0	0.00	72.30	20.1	3,308	0.61%
2022/03/21	5	76.98	0	0.00	75.00	5	3,213	0.16%
2022/03/18	5.1	77.44	2	77.85	78.50	3.1	3,128	0.10%
2022/03/16	1	79.20	0	0.00	79.10	1	3,019	0.03%
2022/03/15	6	81.25	6.1	81.83	81.40	-0.1	3,011	0.00%
2022/03/14	5	81.12	4	81.23	81.70	1	3,016	0.03%
2022/03/11	6	80.93	17	81.29	81.80	-11	3,058	-0.36%
2022/03/10	11	80.82	12	81.24	81.30	-1	2,998	-0.03%
2022/03/09	1	73.60	17	76.24	76.50	-16	2,833	-0.56%
2022/03/08	2	70.00	0	0.00	69.60	2	2,792	0.07%
2022/03/07	7.2	69.19	4	69.23	69.70	3.2	2,820	0.11%
2022/03/04	5	73.68	0	0.00	73.10	5	2,910	0.17%
2022/03/03	3	75.10	0	0.00	74.50	3	3,253	0.09%
2022/03/02	5	74.24	0	0.00	74.20	5	3,492	0.14%
2022/03/01	4.1	73.91	6	73.20	75.10	-1.9	3,518	-0.06%
2022/02/25	5	74.52	5	74.46	74.30	0	3,593	0.00%
2022/02/24	3	76.21	1	76.10	76.30	2	3,671	0.06%
2022/02/22	0.1	79.40	1	79.50	79.00	-1	3,685	-0.03%
2022/02/21	0	0.00	1	80.30	80.20	-1	3,706	-0.03%
2022/02/18	1	79.90	2	80.40	80.50	-1	3,708	-0.03%
2022/02/17	10	80.10	0	0.00	80.30	10	3,713	0.27%
2022/02/16	10	80.60	0	0.00	80.90	10	3,723	0.27%
2022/02/15	0.1	80.50	1	80.20	80.00	-0.9	3,726	-0.02%
2022/02/14	4	79.15	1	79.20	79.40	3	3,732	0.08%
2022/02/11	17	82.11	5	81.28	81.20	12	3,737	0.32%
2022/02/09	2	85.30	3	86.23	85.50	-1	3,711	-0.03%
2022/02/08	2.1	85.32	1	85.40	85.40	1.1	3,757	0.03%
2022/02/07	0.1	84.21	1	83.80	84.30	-0.9	3,747	-0.02%
2022/01/26	1	84.00	2	83.60	83.70	-1	3,758	-0.03%
2022/01/25	7	85.19	20	84.35	84.50	-13	3,767	-0.35%
2022/01/24	3	85.03	5	85.28	85.20	-2	3,758	-0.05%
2022/01/21	2	83.90	4	83.78	83.10	-2	3,681	-0.05%
2022/01/19	7	84.66	6	84.48	84.30	1	3,708	0.03%
2022/01/18	1	85.30	1	85.60	84.90	0	3,712	0.00%
2022/01/17	1	85.40	0	0.00	85.60	1	3,718	0.03%
2022/01/14	4	85.10	2	85.90	86.00	2	3,741	0.05%
2022/01/13	0	0.00	6	84.98	85.60	-6	3,747	-0.16%
2022/01/12	3	84.00	1	84.00	84.00	2	3,747	0.05%
2022/01/11	8	85.23	2	87.45	84.20	6	3,743	0.16%
2022/01/10	31	88.66	17.3	88.74	87.10	13.7	3,709	0.37%
2022/01/07	8	84.98	13	85.44	86.00	-5	3,479	-0.14%
2022/01/06	8	85.28	3	85.90	84.80	5	3,467	0.14%
2022/01/05	1	84.80	1	85.30	84.50	0	3,445	0.00%
2022/01/04	0	0.00	1	85.00	85.10	-1	3,472	-0.03%
2022/01/03	1	85.00	2.1	84.75	85.00	-1.1	3,513	-0.03%
2021/12/30	54	86.40	2	86.30	85.20	52	3,532	1.47%
2021/12/29	0	0.00	1	85.00	85.10	-1	3,531	-0.03%
2021/12/28	3	84.23	0	0.00	84.50	3	3,575	0.08%
2021/12/27	3	84.60	2	85.30	84.20	1	3,612	0.03%
2021/12/24	2	84.90	4	85.40	84.60	-2	3,643	-0.05%
2021/12/23	2	86.85	12	87.01	86.10	-10	3,637	-0.27%
2021/12/22	19	87.35	7	87.56	86.80	12	3,617	0.33%
2021/12/21	13	88.12	23	87.48	87.20	-10	3,538	-0.28%
2021/12/20	7	85.39	49.3	86.29	85.60	-42.3	3,443	-1.23%
2021/12/17	56	83.95	4	84.98	83.90	52	3,510	1.48%
2021/12/16	3	83.10	15	82.53	83.40	-12	3,499	-0.34%
2021/12/15	2	79.30	1	79.90	81.00	1	3,545	0.03%
2021/12/14	7	78.93	11	78.95	78.80	-4	3,520	-0.11%
2021/12/13	1	79.70	5	80.00	79.70	-4	3,511	-0.11%
2021/12/10	7	80.87	7	80.99	80.60	0	3,498	0.00%
2021/12/09	1.1	79.81	5	79.30	79.70	-3.9	3,475	-0.11%
2021/12/08	10	80.20	15	80.40	80.30	-5	3,478	-0.14%
2021/12/07	3.1	82.40	1	81.50	81.50	2.1	3,454	0.06%
2021/12/06	8.1	84.44	8	84.75	84.20	0.1	3,391	0.00%
2021/12/03	3	84.67	1	84.30	84.50	2	3,440	0.06%
2021/12/02	5	85.36	4	85.48	85.20	1	3,434	0.03%
2021/12/01	21	85.98	13	85.27	85.10	8	3,427	0.23%
2021/11/30	25	85.82	15	85.75	84.80	10	3,371	0.30%
2021/11/29	10	94.56	18	93.71	89.50	-8	3,261	-0.25%
2021/11/26	6	89.33	13.1	87.73	88.70	-7.1	2,925	-0.24%
2021/11/25	17	83.98	1	84.10	83.60	16	2,708	0.59%
2021/11/24	2	83.50	1	84.60	83.80	1	2,700	0.04%
2021/11/23	4	84.73	6.2	84.49	85.60	-2.2	2,617	-0.08%
2021/11/22	1	82.10	1.2	81.64	82.10	-0.2	2,505	-0.01%
2021/11/19	4	82.07	1	80.40	80.40	3	2,488	0.12%
2021/11/18	6	81.92	8	81.73	82.00	-2	2,475	-0.08%
2021/11/17	0.1	80.50	0	0.00	80.50	0.1	2,459	0.00%
2021/11/16	1	80.00	1	80.40	80.40	0	2,478	0.00%
2021/11/12	1	80.60	1	80.20	80.30	0	2,532	0.00%
2021/11/11	1	80.92	0	0.00	80.50	1	2,575	0.04%
2021/11/10	5	80.52	9	81.00	80.70	-4	2,621	-0.15%
2021/11/09	2	80.40	0.3	80.30	80.00	1.7	2,654	0.06%
2021/11/08	1	81.60	8	80.53	81.60	-7	2,696	-0.26%
2021/11/05	1.3	79.20	5.5	79.12	78.80	-4.2	2,723	-0.15%
2021/11/03	1	81.50	3	81.77	81.60	-2	2,743	-0.07%
2021/11/02	5	83.20	0	0.00	81.60	5	2,753	0.18%
2021/10/29	1	81.60	0	0.00	81.50	1	2,745	0.04%
2021/10/28	1	82.30	8	82.38	82.40	-7	2,741	-0.26%
2021/10/27	3	82.87	1	82.50	82.40	2	2,748	0.07%
2021/10/26	0	0.00	1	85.00	85.00	-1	2,747	-0.04%
2021/10/25	11	84.05	5	84.50	84.80	6	2,769	0.22%
2021/10/22	4	84.33	3	85.43	83.90	1	2,848	0.04%
2021/10/21	3	84.53	4	84.95	83.60	-1	2,849	-0.04%
2021/10/20	2	84.30	0	0.00	84.00	2	2,877	0.07%
2021/10/19	2	84.95	3	84.97	85.50	-1	2,914	-0.03%
2021/10/18	3	83.50	3	84.30	84.30	0	2,925	0.00%
2021/10/14	4	83.28	9	83.33	83.80	-5	3,017	-0.17%
2021/10/13	5	87.10	0	0.00	86.00	5	3,005	0.17%
2021/10/12	1	87.70	3	87.50	86.50	-2	3,011	-0.07%
2021/10/08	2	87.15	0	0.00	86.30	2	3,013	0.07%
2021/10/07	2	89.85	8	88.66	89.90	-6	3,043	-0.20%
2021/10/06	11	87.92	0	0.00	86.00	11	3,128	0.35%
2021/10/05	8	87.01	6	86.85	87.90	2	3,149	0.06%
2021/10/04	0	85.50	8	85.85	85.20	-8	3,193	-0.25%
2021/10/01	4.1	89.57	1	90.20	88.10	3.1	3,238	0.10%
2021/09/30	2	90.45	1	89.80	91.40	1	3,464	0.03%
2021/09/29	5	91.40	1	90.00	89.90	4	3,483	0.11%
2021/09/28	4	92.05	2	92.40	91.70	2	3,569	0.06%
2021/09/27	2	91.85	2	92.30	92.40	0	3,677	0.00%
2021/09/24	8	93.42	4	93.23	91.10	4	3,753	0.11%
2021/09/23	5	95.84	3.2	96.16	94.70	1.8	3,788	0.05%
2021/09/22	1.2	98.54	0	0.00	96.00	1.2	4,139	0.03%
2021/09/17	1	104.00	1	104.50	103.00	0	4,539	0.00%
2021/09/16	5	104.50	5	101.50	102.00	0	5,273	0.00%
2021/09/15	2	103.50	2	104.50	104.00	0	5,919	0.00%
2021/09/14	0	0.00	2	107.00	104.50	-2	6,317	-0.03%
2021/09/13	2	106.50	2	104.50	106.00	0	6,657	0.00%
2021/09/10	2	103.50	3	104.33	102.50	-1	6,789	-0.01%
2021/09/09	2	105.00	3	104.33	105.00	-1	6,921	-0.01%
2021/09/08	7.5	104.23	5	103.20	102.00	2.5	6,996	0.04%
2021/09/07	1	107.00	0	0.00	107.50	1	7,263	0.01%
2021/09/06	1	104.00	10	102.95	105.00	-9	7,393	-0.12%
2021/09/03	7	104.50	6	103.58	103.50	1	7,482	0.01%
2021/09/02	6	105.66	6	104.50	103.50	0	7,547	0.00%
2021/09/01	2	107.50	1	107.50	107.50	1	7,716	0.01%
2021/08/31	4	108.00	2	107.75	107.50	2	7,836	0.03%
2021/08/30	2	111.00	0.2	111.00	110.50	1.8	7,964	0.02%
2021/08/27	9	112.94	2	112.00	113.50	7	8,043	0.09%
2021/08/26	0	0.00	2	109.75	109.50	-2	8,140	-0.02%
2021/08/25	2	109.75	0	0.00	110.50	2	8,495	0.02%
2021/08/23	1	111.50	1	113.50	111.50	0	8,732	0.00%
2021/08/20	1	111.00	1	110.50	111.00	0	8,891	0.00%
2021/08/19	1	110.00	0	0.00	109.00	1	9,038	0.01%
2021/08/18	2	109.75	2	108.50	111.50	0	9,245	0.00%
2021/08/17	2	108.48	0	0.00	106.00	2	9,306	0.02%
2021/08/16	0	110.00	1	110.00	111.00	-1	9,466	-0.01%
2021/08/13	3	116.02	0	0.00	114.50	3	9,676	0.03%
2021/08/12	0	0.00	1	118.00	121.50	-1	9,859	-0.01%
2021/08/11	2	114.75	1	114.50	114.50	1	10,119	0.01%
2021/08/10	7.1	117.71	9	117.22	117.50	-1.9	10,478	-0.02%
2021/08/09	1	121.50	0	0.00	120.50	1	10,641	0.01%
2021/08/06	0	0.00	1	125.00	124.00	-1	11,003	-0.01%
2021/08/05	1	125.50	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	1	125.00	0	0.00	125.50	1	12,781	0.01%
2021/08/02	0	0.00	2	125.75	126.00	-2	12,866	-0.02%
2021/07/30	2	125.00	3.5	124.93	123.00	-1.5	13,014	-0.01%
2021/07/29	1	122.50	0	0.00	123.50	1	13,081	0.01%
2021/07/28	9	123.83	10	123.90	121.50	-1	13,226	-0.01%
2021/07/27	3	123.00	3	122.50	121.50	0	13,423	0.00%
2021/07/26	8	127.88	7	125.86	124.50	1	13,615	0.01%
2021/07/23	8	127.56	5	127.50	128.50	3	13,812	0.02%
2021/07/21	1	123.50	1	124.00	124.00	0	14,156	0.00%
2021/07/20	6	129.67	12	126.92	125.00	-6	14,126	-0.04%
2021/07/19	1	128.00	1	126.00	128.00	0	14,063	0.00%
2021/07/16	1	127.50	0	0.00	127.00	1	14,084	0.01%
2021/07/15	2	128.00	6	130.00	129.50	-4	14,116	-0.03%
2021/07/14	1	122.50	6	126.58	128.00	-5	14,131	-0.04%
2021/07/13	6	124.25	6	124.50	125.00	0	14,088	0.00%
2021/07/12	3	128.83	4	130.88	130.00	-1	14,013	-0.01%
2021/07/09	6	131.58	8	131.06	130.50	-2	14,055	-0.01%
2021/07/08	4.1	129.51	2	129.50	129.00	2.1	14,022	0.01%
2021/07/07	24.2	129.75	12	127.92	127.50	12.2	13,983	0.09%
2021/07/06	3	137.83	2	138.25	137.00	1	13,817	0.01%
2021/07/05	5	137.50	7	139.14	138.50	-2	13,873	-0.01%
2021/07/02	19	138.40	8	138.63	138.00	11	13,841	0.08%
2021/07/01	8	142.25	2	142.25	140.50	6	13,945	0.04%
2021/06/30	13	145.58	8	145.44	143.50	5	13,975	0.04%
2021/06/29	29	151.93	33.1	150.14	145.00	-4.1	14,056	-0.03%
2021/06/28	25.1	162.43	51.6	164.97	159.00	-26.5	13,813	-0.19%
2021/06/25	43	166.50	41	169.00	166.00	2	13,528	0.01%
2021/06/24	21	159.93	36.2	161.53	165.00	-15.2	13,159	-0.12%
2021/06/23	6	150.42	23.2	153.63	150.00	-17.2	12,978	-0.13%
2021/06/22	16	149.25	27.2	148.99	148.50	-11.2	12,702	-0.09%
2021/06/21	11	144.14	14	143.36	144.50	-3	12,571	-0.02%
2021/06/18	2	139.00	3	144.00	144.00	-1	12,727	-0.01%
2021/06/17	1	139.50	1	141.00	141.00	0	12,854	0.00%
2021/06/16	40.1	144.43	15	143.20	138.00	25.1	12,905	0.19%
2021/06/15	7	141.71	15	143.67	145.50	-8	12,858	-0.06%
2021/06/11	4	139.13	13	139.85	139.50	-9	12,826	-0.07%
2021/06/10	5	136.70	7	135.21	137.00	-2	12,971	-0.02%
2021/06/09	11	137.73	7	138.43	137.00	4	12,990	0.03%
2021/06/08	1	141.50	6	138.33	138.00	-5	12,896	-0.04%
2021/06/07	7	135.57	12	137.21	135.50	-5	12,907	-0.04%
2021/06/04	2	139.00	2	141.50	137.00	0	13,074	0.00%
2021/06/03	5	140.10	4	140.63	139.50	1	13,409	0.01%
2021/06/02	16	139.22	21.2	139.54	139.00	-5.2	14,040	-0.04%
2021/06/01	7.2	133.38	23	135.78	137.00	-15.8	14,011	-0.11%
2021/05/31	12	133.04	7	133.86	131.00	5	13,996	0.04%
2021/05/28	10	133.60	8	132.69	131.00	2	13,948	0.01%
2021/05/27	13	130.81	23	131.61	134.00	-10	13,839	-0.07%
2021/05/26	18	128.97	19	128.66	127.50	-1	13,746	-0.01%
2021/05/25	18	127.00	17	125.09	126.50	1	13,674	0.01%
2021/05/24	18	129.22	14	127.57	126.00	4	13,695	0.03%
2021/05/21	8	124.44	20	124.75	128.00	-12	13,729	-0.09%
2021/05/20	12	124.54	8	124.50	118.50	4	13,614	0.03%
2021/05/19	18.1	117.87	19	118.37	125.00	-0.9	13,399	-0.01%
2021/05/18	13	116.12	9	116.56	120.00	4	13,107	0.03%
2021/05/17	5.1	115.99	5	118.40	115.50	0.1	12,720	0.00%
2021/05/14	45	133.44	15	135.67	128.00	30	12,533	0.24%
2021/05/13	42	146.83	35	149.01	142.00	7	12,167	0.06%
2021/05/12	62	147.40	64	145.07	142.00	-2	11,518	-0.02%
2021/05/11	32	138.70	31.1	138.75	139.50	0.9	10,709	0.01%
2021/05/10	8	136.88	3	135.50	135.50	5	10,482	0.05%
2021/05/07	5	137.40	1	140.00	139.00	4	10,448	0.04%
2021/05/06	3	134.67	1	132.00	132.00	2	10,436	0.02%
2021/05/05	8	140.06	8	138.56	134.50	0	10,451	0.00%
2021/05/04	9.1	137.51	9	139.17	143.00	0.1	10,505	0.00%
2021/05/03	2	138.98	4.4	143.09	135.00	-2.4	10,325	-0.02%
2021/04/29	21.1	129.07	37	129.55	136.50	-15.9	10,121	-0.16%
2021/04/28	43	133.37	13	131.62	131.50	30	9,942	0.30%
2021/04/27	1.1	144.18	0	0.00	143.00	1.1	9,690	0.01%
2021/04/26	0	0.00	3.1	144.36	147.00	-3.1	9,616	-0.03%
2021/04/23	0	0.00	1	134.00	137.00	-1	9,686	-0.01%
2021/04/22	1.1	145.73	0	0.00	134.50	1.1	9,708	0.01%
2021/04/21	1	145.00	0	0.00	143.00	1	9,682	0.01%
2021/04/20	0	0.00	1	135.00	136.50	-1	9,670	-0.01%
2021/04/19	0.1	138.00	1	139.50	139.50	-0.9	9,714	-0.01%
2021/04/16	1	145.50	0	0.00	144.00	1	9,725	0.01%
2021/04/15	3.2	136.81	4	134.00	138.50	-0.8	9,757	-0.01%
2021/04/14	4.4	137.50	1	135.00	135.00	3.4	9,681	0.04%
2021/04/13	4	149.50	1	149.50	149.50	3	9,648	0.03%
2021/04/12	13	167.12	9	165.72	166.00	4	9,667	0.04%
2021/04/09	7	151.07	8	151.75	156.00	-1	9,639	-0.01%
2021/04/08	3	141.33	2	140.75	142.00	1	9,559	0.01%
2021/04/07	20	123.75	17.5	124.69	129.50	2.6	9,485	0.03%
2021/04/06	5.1	120.81	16.1	117.31	122.00	-11	9,277	-0.12%
2021/04/01	14	116.11	4	116.00	111.00	10	9,158	0.11%
2021/03/31	8	108.50	12	103.88	110.00	-4	8,948	-0.04%
2021/03/30	5	98.52	4	99.63	100.00	1	8,807	0.01%
2021/03/29	23	98.23	14	98.57	99.00	9	8,803	0.10%
2021/03/26	70	95.05	70	93.46	95.70	0	8,680	0.00%
2021/03/25	5	86.82	4	86.70	87.80	1	8,398	0.01%
2021/03/24	14	86.85	11	86.06	85.80	3	8,389	0.04%
2021/03/23	20	85.15	13	83.48	86.30	7	8,227	0.09%
2021/03/22	46	80.66	49	80.57	81.10	-3	7,984	-0.04%
2021/03/19	39	76.03	16	75.70	76.40	23	7,799	0.29%
2021/03/18	13.1	74.66	3	74.73	74.60	10.1	7,805	0.13%
2021/03/17	0	0.00	2.7	76.71	77.40	-2.7	7,571	-0.04%
2021/03/16	11	74.65	27	74.98	75.60	-16	7,578	-0.21%
2021/03/15	0.4	72.10	6	72.28	72.00	-5.6	7,373	-0.08%
2021/03/12	1	72.40	3	72.90	73.00	-2	7,315	-0.03%
2021/03/11	12	72.37	10	71.98	71.90	2	7,300	0.03%
2021/03/10	16	73.31	20	73.60	72.50	-4	7,200	-0.06%
2021/03/09	23	72.14	25	72.15	73.30	-2	6,937	-0.03%
2021/03/08	64	70.96	82	71.41	68.60	-18	6,581	-0.27%
2021/03/05	1	65.10	31	66.88	70.00	-30	5,864	-0.51%
2021/03/04	2	63.90	24	64.68	63.90	-22	5,614	-0.39%
2021/03/03	8	61.20	0	0.00	61.50	8	5,561	0.14%
2021/03/02	8	63.46	0	0.00	62.50	8	5,553	0.14%
2021/02/26	22	64.45	28	63.23	64.30	-6	5,567	-0.11%
2021/02/25	2	64.30	13	65.45	64.00	-11	5,614	-0.20%
2021/02/24	3	63.67	15	63.45	63.20	-12	5,525	-0.22%
2021/02/23	2	63.20	40	64.00	65.50	-38	5,423	-0.70%
2021/02/22	3	62.40	14	61.41	62.60	-11	5,248	-0.21%
2021/02/18	2.3	58.70	2	58.70	59.40	0.3	5,391	0.01%
2021/02/17	3	58.00	0	0.00	58.80	3	5,493	0.05%
2021/02/05	1	58.80	3	59.03	58.30	-2	5,682	-0.04%
2021/02/04	2	57.75	3	58.50	57.60	-1	5,953	-0.02%
2021/02/03	1	58.10	3	58.00	58.10	-2	6,427	-0.03%
2021/02/02	0	0.00	1	59.20	59.20	-1	6,696	-0.01%
2021/02/01	4	60.48	4	58.20	60.40	0	6,970	0.00%
2021/01/29	6	57.93	0	0.00	57.40	6	7,087	0.08%
2021/01/28	17	59.71	2	60.40	59.00	15	7,216	0.21%
2021/01/27	22	62.49	11	62.80	62.90	11	7,341	0.15%
2021/01/26	17	62.55	21	63.21	61.70	-4	7,829	-0.05%
2021/01/25	10	60.90	3.7	60.63	60.50	6.3	8,480	0.07%
2021/01/22	1	58.40	0	0.00	58.90	1	9,014	0.01%
2021/01/21	8	58.60	7	58.79	58.70	1	9,311	0.01%
2021/01/20	17	60.08	2	60.65	60.70	15	9,611	0.16%
2021/01/18	35	59.92	4	60.33	58.30	31	10,328	0.30%
2021/01/14	0	0.00	1	60.00	60.10	-1	10,439	-0.01%
2021/01/13	40	60.49	52	60.40	60.20	-12	10,709	-0.11%
2021/01/12	13	60.91	3	61.47	61.00	10	11,041	0.09%
2021/01/11	2	60.20	2	60.90	61.00	0	11,056	0.00%
2021/01/08	4	59.88	7	60.49	59.50	-3	11,111	-0.03%
2021/01/07	0	0.00	6	58.35	58.20	-6	11,218	-0.05%
2021/01/06	1	58.50	1	57.80	57.90	0	11,591	0.00%
2021/01/05	10	57.60	1	58.70	57.60	9	11,824	0.08%
2021/01/04	8	59.48	4	59.35	59.10	4	11,908	0.03%
2020/12/31	2	60.60	10	61.60	61.10	-8	12,011	-0.07%
2020/12/30	3	60.83	3	60.53	60.60	0	12,152	0.00%
2020/12/29	2	60.80	6	60.22	60.30	-4	12,282	-0.03%
2020/12/28	5	61.62	18	60.95	61.20	-13	12,653	-0.10%
2020/12/25	1	60.10	0.1	60.50	60.10	0.9	12,791	0.01%
2020/12/24	10	61.86	16	61.89	61.20	-6	12,888	-0.05%
2020/12/23	56	63.38	47	61.94	61.70	9	12,917	0.07%
2020/12/22	44	64.32	44	64.83	65.00	0	12,767	0.00%
2020/12/21	19	61.54	23	62.71	63.30	-4	12,560	-0.03%
2020/12/18	29	59.66	24	60.17	60.60	5	12,428	0.04%
2020/12/17	11	57.05	11	57.61	58.00	0	12,364	0.00%
2020/12/16	6	57.27	10	56.80	57.60	-4	12,368	-0.03%
2020/12/15	10	56.40	25	57.60	56.40	-15	12,404	-0.12%
2020/12/14	23	57.89	19	57.74	57.50	4	12,345	0.03%
2020/12/11	5	60.92	2	60.30	60.30	3	12,250	0.02%
2020/12/10	32	62.34	11	61.68	61.40	21	12,258	0.17%
2020/12/09	3	61.50	3	62.00	60.80	0	12,234	0.00%
2020/12/08	3	61.20	2	61.15	61.10	1	12,327	0.01%
2020/12/07	2	61.65	0	0.00	60.60	2	12,430	0.02%
2020/12/02	1	61.00	1	61.30	61.50	0	12,678	0.00%
2020/12/01	10	61.20	0	0.00	60.60	10	12,727	0.08%
2020/11/30	10	61.30	0	0.00	61.40	10	12,767	0.08%
2020/11/27	8	60.19	11	59.94	60.30	-3	12,883	-0.02%
2020/11/26	2	60.10	4	60.23	60.00	-2	12,936	-0.02%
2020/11/25	2	60.65	1	60.80	61.00	1	13,004	0.01%
2020/11/24	1	61.20	15	62.15	61.00	-14	13,153	-0.11%
2020/11/23	2	61.45	0	0.00	61.70	2	13,143	0.02%
2020/11/20	1	60.50	0	0.00	60.70	1	13,299	0.01%
2020/11/19	10	60.70	2	60.60	60.40	8	13,389	0.06%
2020/11/18	7	61.64	4	60.63	60.60	3	13,578	0.02%
2020/11/17	2	59.60	7.2	60.29	61.70	-5.2	13,584	-0.04%
2020/11/16	31	61.42	31	61.63	61.30	0	13,453	0.00%
2020/11/13	25	62.37	23	62.35	62.50	2	13,320	0.02%
2020/11/12	33	62.30	26	62.45	61.70	7	13,110	0.05%
2020/11/11	25	63.26	33	63.23	62.40	-8	12,841	-0.06%
2020/11/10	40	67.41	2	67.00	66.50	38	12,340	0.31%
2020/11/09	13	75.03	19	74.71	73.80	-6	12,052	-0.05%
2020/11/06	15	71.50	18	71.94	72.20	-3	11,754	-0.03%
2020/11/05	33	71.61	38	72.66	72.00	-5	11,574	-0.04%
2020/11/04	39	70.97	31	70.72	71.60	8	11,411	0.07%
2020/11/03	31	69.89	36	69.52	72.30	-5	11,144	-0.04%
2020/11/02	90	76.29	82	76.08	69.50	8	10,574	0.08%
2020/10/30	63	76.16	47	75.95	77.20	16	9,709	0.16%
2020/10/29	32	73.08	45.3	73.49	73.50	-13.3	9,101	-0.15%
2020/10/28	56	71.74	68.4	71.90	73.50	-12.4	8,789	-0.14%
2020/10/27	38.2	70.13	23	68.40	69.50	15.2	8,414	0.18%
2020/10/26	26	65.10	22	65.93	66.70	4	7,902	0.05%
2020/10/23	2	62.80	5	62.86	63.10	-3	7,623	-0.04%
2020/10/22	1	61.50	11	62.55	61.10	-10	7,535	-0.13%
2020/10/21	35	62.77	59	63.04	63.30	-24	7,419	-0.32%
2020/10/20	46.1	61.96	21	62.12	62.20	25.1	7,146	0.35%
2020/10/19	2	59.10	17	59.94	59.20	-15	6,782	-0.22%
2020/10/16	5	58.74	18	58.89	57.90	-13	6,692	-0.19%
2020/10/15	10	59.32	5	58.00	58.50	5	6,630	0.08%
2020/10/14	26	58.05	27	57.78	59.00	-1	6,491	-0.02%
2020/10/13	13	54.63	55	54.85	55.40	-42	6,139	-0.68%
2020/10/12	27	53.55	22	54.51	53.30	5	5,882	0.08%
2020/10/08	11	53.86	31	54.53	53.80	-20	5,745	-0.35%
2020/10/07	36	52.74	26	52.73	53.60	10	5,585	0.18%
2020/10/06	1	50.80	2	50.30	51.00	-1	5,486	-0.02%
2020/10/05	90	53.39	109	51.92	51.30	-19	5,411	-0.35%	大賣/
2020/09/30	1	50.90	0	0.00	49.90	1	5,080	0.02%
2020/09/29	1	49.10	3	50.43	50.90	-2	4,924	-0.04%
2020/09/28	1	49.55	5	49.09	49.60	-4	4,829	-0.08%
2020/09/25	1	48.20	10	48.68	47.10	-9	4,787	-0.19%
2020/09/24	11	48.20	0	0.00	47.65	11	4,763	0.23%
2020/09/23	3	50.00	0	0.00	48.65	3	4,740	0.06%
2020/09/22	1	48.65	50	48.07	48.90	-49	4,711	-1.04%
2020/09/21	1	48.75	6	49.78	48.65	-5	4,698	-0.11%
2020/09/18	6	49.25	0	0.00	49.10	6	4,668	0.13%
2020/09/17	6	48.97	0	0.00	48.30	6	4,584	0.13%
2020/09/16	6	48.39	2	48.58	48.20	4	4,631	0.09%
2020/09/15	3	49.52	5	49.54	49.70	-2	4,648	-0.04%
2020/09/14	10	48.94	7	49.57	48.20	3	4,821	0.06%
2020/09/11	11	48.90	8	48.03	47.75	3	5,079	0.06%
2020/09/10	6	50.70	8	52.08	51.10	-2	5,291	-0.04%
2020/09/09	13	51.39	30	50.88	51.50	-17	5,278	-0.32%
2020/09/08	57	50.90	31	49.79	51.10	26	5,203	0.50%
2020/09/07	6	48.00	41	49.27	48.00	-35	4,996	-0.70%
2020/09/04	5	48.46	44	48.58	48.70	-39	4,965	-0.79%
2020/09/03	41	48.28	23.2	48.62	47.80	17.9	4,867	0.37%
2020/09/02	18	48.49	27	47.93	47.00	-9	4,807	-0.19%
2020/09/01	41	48.43	8	47.22	48.60	33	4,630	0.71%
2020/08/31	7	46.89	7	47.22	46.95	0	4,517	0.00%
2020/08/28	18	47.04	61	46.36	45.80	-43	4,433	-0.97%
2020/08/27	20	44.90	30	44.74	45.10	-10	4,255	-0.23%
2020/08/26	51	45.07	74	44.29	45.25	-23	4,169	-0.55%
2020/08/25	42	42.90	13	42.08	42.90	29	3,992	0.73%
2020/08/24	2	42.33	2	41.88	42.05	0	3,915	0.00%
2020/08/21	0	0.00	18	39.41	40.05	-18	3,685	-0.49%
2020/08/20	54	37.99	1	38.65	37.40	53	3,586	1.48%
2020/08/17	0	0.00	1	38.60	38.20	-1	3,637	-0.03%
2020/08/14	0	0.00	1	37.90	38.15	-1	3,636	-0.03%
2020/08/13	0	0.00	5	37.60	37.90	-5	3,666	-0.14%
2020/08/12	0	0.00	3	37.20	37.50	-3	3,714	-0.08%
2020/08/11	0	0.00	5	37.70	36.95	-5	3,762	-0.13%
2020/08/10	2	38.23	0	0.00	38.25	2	3,803	0.05%
2020/08/07	8	37.32	0	0.00	37.35	8	3,905	0.20%
2020/08/06	0	0.00	1	37.95	37.85	-1	4,182	-0.02%
2020/08/05	0	0.00	2	37.30	37.55	-2	4,210	-0.05%
2020/08/04	0	0.00	3	36.77	37.10	-3	4,341	-0.07%
2020/08/03	3	35.88	0	0.00	35.70	3	4,649	0.06%
2020/07/30	9	34.34	1	34.75	34.90	8	5,058	0.16%
2020/07/29	0	0.00	2.1	34.76	34.25	-2.1	5,101	-0.04%
2020/07/28	2	34.18	3	34.00	34.00	-1	5,078	-0.02%
2020/07/27	0	0.00	10	35.70	34.25	-10	5,077	-0.20%
2020/07/22	0	0.00	1	36.60	36.50	-1	5,044	-0.02%
2020/07/21	1	35.95	0	0.00	36.00	1	5,023	0.02%
2020/07/20	0	0.00	4	36.56	37.20	-4	4,976	-0.08%
2020/07/17	6	35.67	0	0.00	35.20	6	4,932	0.12%
2020/07/15	2	36.73	0	0.00	36.40	2	4,911	0.04%
2020/07/14	1	37.00	0	0.00	37.50	1	4,895	0.02%
2020/07/13	14	36.82	0	0.00	36.85	14	4,868	0.29%
2020/07/10	1	38.45	4	38.68	38.50	-3	4,790	-0.06%
2020/07/09	2	39.40	1	39.35	39.20	1	4,725	0.02%
2020/07/08	2	39.35	0	0.00	39.25	2	4,666	0.04%
2020/07/07	17	38.76	0	0.00	38.70	17	4,632	0.37%
2020/07/06	2	39.88	3	39.83	40.00	-1	4,590	-0.02%
2020/07/03	2	40.00	0	0.00	39.75	2	4,601	0.04%
2020/07/01	0	0.00	1	39.20	39.80	-1	4,555	-0.02%
2020/06/30	0.2	38.75	0	0.00	38.90	0.2	4,514	0.00%
2020/06/23	4	40.48	2	41.50	39.90	2	4,461	0.04%
2020/06/22	7	41.66	10	41.05	40.90	-3	4,380	-0.07%
2020/06/19	6	42.23	19	41.43	41.45	-13	4,310	-0.30%
2020/06/18	31	42.73	19	42.96	43.15	12	4,073	0.29%
2020/06/17	11	39.80	9	39.59	39.25	2	3,697	0.05%
2020/06/16	4	37.48	25	37.75	37.30	-21	3,333	-0.63%
2020/06/15	3	35.98	15	36.72	36.65	-12	3,220	-0.37%
2020/06/12	26	35.19	0	0.00	35.30	26	3,158	0.82%
2020/06/11	0	0.00	1	36.20	35.65	-1	3,141	-0.03%
2020/06/10	2	35.55	5	35.50	35.35	-3	3,109	-0.10%
2020/06/09	0	0.00	6.3	36.10	36.00	-6.3	3,117	-0.20%
2020/06/08	3	36.57	17	36.69	36.65	-14	3,109	-0.45%
2020/06/05	1	36.90	1	37.20	36.90	0	3,095	0.00%
2020/06/04	15	36.83	3	36.78	36.70	12	3,127	0.38%
2020/06/03	1	36.55	1	37.00	36.50	0	3,107	0.00%
2020/06/01	1	36.45	10	36.70	36.45	-9	3,022	-0.30%
2020/05/29	0	0.00	2	35.98	37.40	-2	2,963	-0.07%
2020/05/28	8	35.81	10	35.97	35.55	-2	2,910	-0.07%
2020/05/26	16	35.35	1	36.25	35.35	15	2,866	0.52%
2020/05/25	7	35.94	3	35.68	36.35	4	2,789	0.14%
2020/05/22	1	35.20	2	35.00	35.00	-1	2,742	-0.04%
2020/05/21	0	0.00	6	36.13	35.40	-6	2,716	-0.22%
2020/05/20	7	35.43	0	0.00	35.15	7	2,679	0.26%
2020/05/19	17	35.84	24	36.11	35.70	-7	2,647	-0.26%
2020/05/18	10	37.54	18	37.18	36.80	-8	2,587	-0.31%
2020/05/15	3	36.62	6	36.93	36.50	-3	2,529	-0.12%
2020/05/14	14	37.23	10	37.48	36.30	4	2,462	0.16%
2020/05/13	13	39.23	27	39.01	38.90	-14	2,327	-0.60%
2020/05/11	42	37.44	46	37.46	37.75	-4	1,962	-0.20%
2020/05/08	64	39.28	62.5	39.18	38.15	1.5	1,807	0.08%
2020/05/07	20	35.89	14	36.01	36.90	6	1,467	0.41%
2020/05/06	25	35.09	13	35.04	33.55	12	1,249	0.96%
2020/05/05	0	0.00	14	30.76	32.10	-14	1,048	-1.34%
2020/05/04	10	29.80	1	29.65	29.70	9	1,001	0.90%
2020/04/30	2	30.00	0	0.00	30.25	2	1,002	0.20%
2020/04/28	1	29.20	1	29.20	29.25	0	1,029	0.00%
2020/04/24	3	28.90	0	0.00	28.80	3	1,099	0.27%
2020/04/23	0	0.00	1	28.80	28.85	-1	1,094	-0.09%
2020/04/21	2	28.60	3	29.18	28.20	-1	1,088	-0.09%
2020/04/16	0	0.00	7	28.80	28.75	-7	1,045	-0.67%
2020/04/15	0	0.00	0.1	29.00	28.90	-0.1	1,040	0.00%
2020/04/13	0	0.00	1	28.75	28.80	-1	1,035	-0.10%
2020/04/10	0	0.00	2	28.20	28.25	-2	1,029	-0.19%
2020/04/09	1	28.50	0	0.00	28.25	1	1,023	0.10%
2020/04/08	6	28.92	5	28.83	29.00	1	1,005	0.10%
2020/04/07	1	27.90	1	27.90	27.95	0	953	0.00%
2020/04/06	3	27.53	0	0.00	27.60	3	946	0.32%
2020/04/01	1	27.15	0	0.00	26.95	1	931	0.11%
2020/03/31	0	0.00	4	26.85	26.85	-4	928	-0.43%
2020/03/30	5	26.47	23	26.03	26.90	-18	913	-1.97%
2020/03/27	1	26.05	1	25.75	25.60	0	887	0.00%
2020/03/26	0	0.00	2	25.25	25.20	-2	871	-0.23%
2020/03/25	1	25.10	1	25.05	25.40	0	863	0.00%
2020/03/23	0	0.00	1	23.50	23.60	-1	867	-0.12%
2020/03/20	2	23.88	0	0.00	23.70	2	865	0.23%
2020/03/19	4	22.93	1	23.55	23.00	3	856	0.35%
2020/03/18	2	24.53	3	24.60	24.55	-1	836	-0.12%
2020/03/17	10	24.49	6	24.43	24.40	4	829	0.48%
2020/03/16	2	24.70	1	24.85	24.90	1	813	0.12%
2020/03/13	3	24.45	0	0.00	24.85	3	799	0.38%
2020/03/12	3	26.92	0	0.00	26.65	3	750	0.40%
2020/03/11	2	29.08	3	28.80	28.70	-1	725	-0.14%
2020/03/10	10	29.11	43	29.74	29.50	-33	720	-4.58%
2020/03/09	2	29.48	24	29.58	29.50	-22	664	-3.31%
2020/03/06	0	0.00	5	30.15	30.15	-5	636	-0.79%
2020/03/05	1	30.20	0	0.00	30.20	1	633	0.16%
2020/03/04	15	30.11	0	0.00	30.10	15	632	2.37%
2020/03/03	10	30.20	1	30.15	30.25	9	631	1.42%
2020/03/02	2	30.08	4	30.34	30.25	-2	628	-0.32%
2020/02/24	0	0.00	1	30.65	30.30	-1	597	-0.17%
2020/02/20	0	0.00	1	30.35	30.55	-1	584	-0.17%
2020/02/19	0	0.00	3	30.32	30.30	-3	576	-0.52%
2020/02/18	0	0.00	5	30.00	30.00	-5	585	-0.85%
2020/02/14	0	0.00	1	29.70	29.60	-1	595	-0.17%
2020/02/11	0	0.00	10	29.50	29.50	-10	608	-1.64%
2020/02/07	2	29.78	0	0.00	29.65	2	614	0.33%
2020/02/06	1	29.85	0	0.00	29.85	1	614	0.16%
2020/02/04	2	29.65	0	0.00	29.85	2	603	0.33%
2020/02/03	3	30.48	0	0.00	29.50	3	593	0.51%
2020/01/31	1	30.70	4	30.46	30.30	-3	554	-0.54%
2020/01/30	23	31.37	1	31.20	31.45	22	530	4.15%
2020/01/20	0	0.00	3	30.10	30.05	-3	447	-0.67%
2020/01/17	0	0.00	1	30.20	30.25	-1	444	-0.23%
2020/01/15	1	30.20	1	30.35	30.20	0	449	0.00%
2020/01/10	0	0.00	2	29.90	29.95	-2	485	-0.41%
2020/01/08	0	0.00	15	29.93	29.60	-15	494	-3.03%
2020/01/07	0	0.00	5	29.95	30.00	-5	495	-1.01%
2020/01/02	20	30.23	0	0.00	30.20	20	501	3.98%
2019/12/31	1	30.30	0	0.00	30.10	1	497	0.20%
2019/12/27	1	29.95	0	0.00	29.90	1	491	0.20%
2019/12/26	3	29.70	10	29.75	29.70	-7	484	-1.44%
2019/12/24	0	0.00	1	29.90	29.55	-1	483	-0.21%
2019/12/20	2	29.28	1	29.50	29.25	1	485	0.21%
2019/12/19	3	29.47	3	29.43	29.30	0	488	0.00%
2019/12/18	2	29.40	2	29.53	29.50	0	475	0.00%
2019/12/17	2	29.58	8	29.62	29.45	-6	471	-1.27%
2019/12/16	3	29.52	4	29.58	29.50	-1	468	-0.21%
2019/12/12	1	29.55	16	29.50	29.65	-15	476	-3.15%
2019/12/10	1	29.60	0	0.00	29.50	1	486	0.21%
2019/12/09	1	29.35	2	29.65	29.50	-1	500	-0.20%
2019/12/05	2	29.43	0	0.00	29.25	2	507	0.39%
2019/12/03	0	0.00	2	29.60	29.55	-2	499	-0.40%
2019/12/02	0	0.00	11	29.78	29.60	-11	500	-2.20%
2019/11/29	0	0.00	15	30.05	29.90	-15	496	-3.02%
2019/11/28	0	0.00	1	30.15	30.10	-1	495	-0.20%
2019/11/26	0	0.00	1	30.00	29.95	-1	506	-0.20%
2019/11/22	1	29.90	1	30.10	29.90	0	505	0.00%
2019/11/21	1	29.80	0	0.00	29.75	1	507	0.20%
2019/11/20	1	30.00	0	0.00	30.20	1	505	0.20%
2019/11/18	3	29.67	0	0.00	29.65	3	506	0.59%
2019/11/15	0	0.00	12	29.68	29.40	-12	505	-2.37%
2019/11/14	1	29.75	0	0.00	29.60	1	491	0.20%
2019/11/13	0	0.00	1.3	29.96	29.95	-1.3	484	-0.28%
2019/11/12	10	30.09	0	0.00	30.20	10	476	2.10%
2019/11/08	1	30.90	0	0.00	30.90	1	461	0.22%
2019/11/07	1	31.20	0	0.00	31.25	1	465	0.22%
2019/10/28	1	31.70	0	0.00	31.70	1	496	0.20%
2019/10/22	1	32.10	1	32.10	31.85	0	498	0.00%
2019/10/21	0	0.00	4	32.33	32.30	-4	495	-0.81%
2019/10/18	5	32.70	3	32.38	32.40	2	495	0.40%
2019/10/14	0	0.00	10	31.12	31.00	-10	462	-2.16%
2019/10/04	2	31.23	0	0.00	31.25	2	468	0.43%
2019/10/03	2	31.30	0	0.00	31.25	2	486	0.41%
2019/09/27	1	31.55	0	0.00	31.30	1	514	0.19%
2019/09/26	1	31.75	0	0.00	31.60	1	513	0.19%
2019/09/25	2	31.68	0	0.00	31.75	2	519	0.38%
2019/09/20	0	0.00	1	32.55	32.55	-1	524	-0.19%
2019/09/19	0	0.00	7	32.10	32.10	-7	528	-1.32%
2019/09/17	0	0.00	1	31.90	31.90	-1	531	-0.19%
2019/09/11	4	31.48	0	0.00	31.20	4	579	0.69%
2019/09/09	4	32.60	0	0.00	32.50	4	582	0.69%
2019/09/06	2	32.70	0	0.00	32.75	2	583	0.34%
2019/09/04	60	32.74	0	0.00	32.65	60	593	10.11%
2019/08/30	0	0.00	1	32.60	32.60	-1	652	-0.15%
2019/08/29	1	32.25	0	0.00	32.80	1	676	0.15%
2019/08/28	0	0.00	46	31.72	31.75	-46	702	-6.55%
2019/08/27	0	0.00	10	31.85	31.75	-10	716	-1.40%
2019/08/23	0	0.00	20	31.85	31.80	-20	721	-2.77%
2019/08/22	1	31.45	8	31.65	31.80	-7	728	-0.96%
2019/08/20	0	0.00	7	31.77	31.70	-7	732	-0.96%
2019/08/19	0	0.00	14	31.66	31.75	-14	743	-1.88%
2019/08/14	0	0.00	48	31.24	31.15	-48	765	-6.27%
2019/08/13	1	30.80	0	0.00	31.20	1	778	0.13%
2019/08/12	59	30.96	1	31.30	30.60	58	788	7.36%
2019/08/08	0	0.00	42	31.30	31.30	-42	790	-5.31%
2019/08/07	1	33.50	12	33.55	33.35	-11	817	-1.34%
2019/08/06	5	32.60	25	32.89	33.50	-20	829	-2.41%
2019/08/02	8	33.92	1	33.95	33.70	7	849	0.82%
2019/08/01	4	34.55	0	0.00	34.55	4	845	0.47%
2019/07/31	3	34.85	0.6	34.70	34.70	2.4	852	0.28%
2019/07/30	3	34.95	30	35.03	34.70	-27	853	-3.16%
2019/07/29	1	35.35	0	0.00	35.30	1	859	0.12%
2019/07/25	8	35.78	0	0.00	35.75	8	922	0.87%
2019/07/19	2	35.35	24	35.35	35.20	-22	930	-2.36%
2019/07/12	0.3	35.40	0	0.00	35.40	0.3	933	0.03%
2019/07/10	0	0.00	17	35.90	36.15	-17	948	-1.79%
2019/07/09	0	0.00	1	35.70	35.90	-1	954	-0.10%
2019/07/08	1	35.20	0	0.00	35.15	1	943	0.11%
2019/07/01	0	0.00	5	36.15	36.20	-5	1,007	-0.50%
2019/06/26	0.2	36.20	0	0.00	36.35	0.2	1,024	0.02%
2019/06/25	0	0.00	1	36.85	36.50	-1	1,025	-0.10%
2019/06/21	1	36.65	1	36.50	36.75	0	1,029	0.00%
2019/06/20	0	0.00	1	35.75	36.45	-1	1,025	-0.10%
2019/06/19	1	35.00	1	35.25	35.30	0	1,011	0.00%
2019/06/18	6.5	34.04	9	34.68	34.50	-2.5	1,014	-0.25%
2019/06/14	1	34.80	5	34.85	34.75	-4	1,129	-0.35%
2019/06/13	0	0.00	4	34.95	35.30	-4	1,167	-0.34%
2019/06/12	3	34.35	0	0.00	35.05	3	1,345	0.22%
2019/06/11	14	34.83	0	0.00	34.70	14	1,372	1.02%
2019/06/10	10	35.54	0	0.00	35.65	10	1,405	0.71%
2019/06/05	0	0.00	1	36.70	36.95	-1	1,433	-0.07%
2019/06/03	3	35.10	0	0.00	36.30	3	1,424	0.21%
2019/05/30	9	35.31	0	0.00	35.10	9	1,436	0.63%
2019/05/29	48	35.51	0.6	35.40	35.40	47.4	1,465	3.23%
2019/05/28	1	35.55	1	36.10	36.10	0	1,461	0.00%
2019/05/22	14	35.01	11	35.10	35.35	3	1,492	0.20%
2019/05/21	0	0.00	1	34.80	34.95	-1	1,509	-0.07%
2019/05/20	27	34.44	0	0.00	33.85	27	1,529	1.77%
2019/05/17	25	34.99	1	35.40	34.70	24	1,552	1.55%
2019/05/16	16	34.82	10	35.23	35.15	6	1,552	0.39%
2019/05/15	1	34.80	2	35.08	34.75	-1	1,553	-0.06%
2019/05/14	10	33.65	1	34.10	34.45	9	1,523	0.59%
2019/05/10	10	33.80	0	0.00	33.70	10	1,515	0.66%
2019/05/09	0	0.00	3	33.10	33.05	-3	1,488	-0.20%
2019/05/03	1	33.70	0	0.00	33.80	1	1,470	0.07%
2019/05/02	1	33.10	3	33.58	34.00	-2	1,459	-0.14%
2019/04/26	0	0.00	18	32.42	32.35	-18	1,402	-1.28%
2019/04/25	4	32.60	0	0.00	32.60	4	1,401	0.29%
2019/04/23	0	0.00	11	32.18	32.25	-11	1,400	-0.79%
2019/04/22	0	0.00	5	32.15	32.35	-5	1,405	-0.36%
2019/04/19	0	0.00	0.4	31.90	31.90	-0.4	1,403	-0.03%
2019/04/18	1	31.85	0	0.00	31.65	1	1,407	0.07%
2019/04/16	0	0.00	4	32.36	32.35	-4	1,413	-0.28%
2019/04/15	2	31.35	0	0.00	31.65	2	1,410	0.14%
2019/04/12	0	0.00	7	32.10	31.90	-7	1,396	-0.50%
2019/04/11	4	32.78	1	32.90	32.50	3	1,390	0.22%
2019/04/10	0	0.00	7	32.61	32.70	-7	1,380	-0.51%
2019/04/09	16	32.31	3	32.40	32.10	13	1,351	0.96%
2019/04/08	3	33.15	0	0.00	32.60	3	1,337	0.22%
2019/04/03	0	33.40	0	0.00	33.40	0	1,306	0.00%
2019/03/28	4	33.60	3	33.70	33.60	1	1,268	0.08%
2019/03/22	1	34.20	7	34.84	34.50	-6	1,238	-0.48%
2019/03/21	0	0.00	1.5	34.77	34.60	-1.5	1,225	-0.12%
2019/03/20	1	34.15	7	34.51	34.50	-6	1,217	-0.49%
2019/03/19	3	34.75	24	34.96	33.95	-21	1,189	-1.77%
2019/03/18	0	0.00	2	36.65	36.50	-2	1,086	-0.18%
2019/03/15	1	35.90	7	36.75	35.95	-6	1,048	-0.57%
2019/03/13	0	0.00	5	35.82	36.35	-5	842	-0.59%
2019/03/12	0	0.00	6	35.03	35.20	-6	797	-0.75%
2019/03/11	1	34.45	9	34.77	34.50	-8	775	-1.03%
2019/03/08	3	34.10	4	34.21	34.20	-1	735	-0.14%
2019/03/07	0	0.00	4	33.75	33.90	-4	718	-0.56%
2019/03/06	1	32.80	1	33.25	33.25	0	698	0.00%
2019/03/05	0	0.00	1	33.40	33.15	-1	687	-0.15%
2019/03/04	4	32.43	4	32.94	33.10	0	671	0.00%
2019/02/27	1	32.00	0	0.00	32.00	1	640	0.16%
2019/02/26	3	31.75	4	31.78	31.95	-1	642	-0.16%
2019/02/25	0	0.00	4	32.41	32.25	-4	629	-0.64%
2019/02/21	0	0.00	1	32.40	32.45	-1	606	-0.16%
2019/02/20	0	0.00	12.1	31.91	32.10	-12.1	587	-2.06%
2019/02/19	0	0.00	3	31.20	31.50	-3	563	-0.53%
2019/02/18	2	30.75	7	30.59	30.80	-5	539	-0.93%
2019/02/15	0	0.00	1	30.15	30.35	-1	501	-0.20%
2019/02/14	0	0.00	1	30.20	30.40	-1	493	-0.20%
2019/02/13	0	0.00	1	30.10	30.10	-1	480	-0.21%
2019/02/12	4	29.50	2	29.90	30.00	2	481	0.42%
2019/02/11	10	29.50	2	29.60	29.55	8	473	1.69%
2019/01/29	0	0.00	1	29.45	29.30	-1	476	-0.21%
2019/01/28	0	0.00	1	29.30	29.40	-1	480	-0.21%
2019/01/25	0	0.00	9	29.05	29.10	-9	477	-1.89%
2019/01/24	4	29.03	6	29.00	28.95	-2	481	-0.42%
2019/01/23	0	0.00	4	29.05	29.05	-4	485	-0.82%
2019/01/22	0	0.00	5	29.03	29.00	-5	489	-1.02%
2019/01/21	1	29.05	0	0.00	29.05	1	492	0.20%
2019/01/17	30	28.99	0	0.00	28.95	30	518	5.78%
2019/01/16	0	0.00	1	29.20	28.95	-1	528	-0.19%
2019/01/15	0	0.00	2	29.30	29.00	-2	529	-0.38%
2019/01/14	0	0.00	6	29.28	29.10	-6	529	-1.13%
2019/01/11	0	0.00	1	29.10	29.05	-1	543	-0.18%
2019/01/09	0	0.00	3	28.95	29.10	-3	547	-0.55%
2019/01/07	7	28.24	12	28.31	28.50	-5	541	-0.92%
2019/01/03	5	27.96	0	0.00	27.80	5	585	0.85%
2019/01/02	2	27.90	0	0.00	28.00	2	600	0.33%
2018/12/28	3	27.80	12	28.10	27.80	-9	625	-1.44%
2018/12/27	23	28.10	1	28.10	28.05	22	636	3.46%
2018/12/24	0	0.00	9	28.25	28.30	-9	646	-1.39%
2018/12/21	0	0.00	14	28.15	28.05	-14	683	-2.05%
2018/12/18	2	28.53	0	0.00	28.25	2	728	0.27%
2018/12/17	0	0.00	1	28.80	28.80	-1	723	-0.14%
2018/12/14	5	28.96	4	28.85	29.00	1	727	0.14%
2018/12/13	5	28.87	3	28.82	28.95	2	732	0.27%
2018/12/12	0	0.00	10	28.32	28.35	-10	729	-1.37%
2018/12/11	0	0.00	1	28.30	28.20	-1	735	-0.14%
2018/12/10	9	28.20	0	0.00	28.25	9	739	1.22%
2018/12/07	1	28.40	0	0.00	28.40	1	744	0.13%
2018/12/06	17	28.60	0	0.00	28.40	17	758	2.24%
2018/12/05	14	29.06	0	0.00	28.95	14	763	1.83%
2018/12/04	0	0.00	24	29.15	29.25	-24	781	-3.07%
2018/12/03	0	0.00	8	29.19	29.15	-8	796	-1.00%
2018/11/30	120	29.01	0	0.00	28.85	120	808	14.85%	大買/鉅額交易
2018/11/29	20	28.79	1	28.90	28.95	19	806	2.36%
2018/11/27	0	0.00	20	28.30	28.30	-20	810	-2.47%
2018/11/26	0	0.00	51	28.40	28.25	-51	821	-6.21%
2018/11/23	1	28.35	105	28.36	28.25	-104	832	-12.49%	大賣/鉅額交易
2018/11/22	1	28.50	51	28.69	28.50	-50	842	-5.94%
2018/11/21	3	28.72	30	28.78	28.70	-27	877	-3.08%
2018/11/19	7	29.09	0	0.00	29.05	7	906	0.77%
2018/11/16	1	29.05	27	29.05	29.00	-26	943	-2.76%
2018/11/15	22	29.14	0	0.00	29.10	22	949	2.32%
2018/11/14	10	29.24	1	29.35	29.25	9	954	0.94%
2018/11/13	4	28.83	16	29.10	29.25	-12	965	-1.24%
2018/11/12	0	0.00	1	29.30	29.25	-1	977	-0.10%
2018/11/09	4	29.09	1	28.85	29.00	3	1,002	0.30%
2018/11/08	2	29.28	16	29.40	29.25	-14	1,033	-1.36%
2018/11/07	20	29.40	0	0.00	29.50	20	1,073	1.86%
2018/11/06	1	29.35	2	29.35	29.80	-1	1,098	-0.09%
2018/11/05	4	29.50	4	29.49	29.60	0	1,108	0.00%
2018/11/02	0	0.00	2	29.60	29.65	-2	1,130	-0.18%
2018/11/01	5	29.21	3	29.28	29.35	2	1,187	0.17%
2018/10/31	0	0.00	2	29.00	28.85	-2	1,192	-0.17%
2018/10/30	18	28.87	16	28.61	28.60	2	1,201	0.17%
2018/10/29	1	28.65	0	0.00	28.90	1	1,207	0.08%
2018/10/26	30	29.05	2	29.28	28.70	28	1,213	2.31%
2018/10/25	0	0.00	1	28.95	29.00	-1	1,215	-0.08%
2018/10/24	14	28.67	30	28.40	28.60	-16	1,201	-1.33%
2018/10/23	17	28.73	0	0.00	28.80	17	1,201	1.42%
2018/10/22	1	28.80	2	29.10	28.85	-1	1,219	-0.08%
2018/10/19	2	28.45	0	0.00	28.35	2	1,239	0.16%
2018/10/18	7	28.82	0	0.00	28.80	7	1,259	0.56%
2018/10/17	4	29.18	0	0.00	29.00	4	1,296	0.31%
2018/10/16	10	29.32	0	0.00	29.35	10	1,309	0.76%
2018/10/15	12.6	29.11	1	29.30	29.20	11.6	1,319	0.88%
2018/10/12	1	29.40	8	29.16	29.35	-7	1,329	-0.53%
2018/10/11	19.4	28.17	16	28.57	28.75	3.4	1,324	0.26%
2018/10/09	1	29.65	0	0.00	29.30	1	1,310	0.08%
2018/10/08	0	0.00	6	29.89	30.40	-6	1,334	-0.45%
2018/10/05	16	29.13	7	29.02	29.05	9	1,318	0.68%
2018/10/04	2	29.18	0	0.00	29.50	2	1,308	0.15%
2018/10/03	5	29.51	0	0.00	29.50	5	1,303	0.38%
2018/10/02	1	29.65	0	0.00	29.80	1	1,312	0.08%
2018/10/01	10	30.00	12	30.00	30.05	-2	1,324	-0.15%
2018/09/28	2	29.33	1	29.15	29.35	1	1,336	0.07%
2018/09/27	6	29.97	5	29.70	29.70	1	1,318	0.08%
2018/09/26	2	30.38	0	0.00	30.45	2	1,298	0.15%
2018/09/25	0	0.00	5	31.40	31.00	-5	1,295	-0.39%
2018/09/20	5	31.25	0	0.00	31.00	5	1,307	0.38%
2018/09/17	3	31.30	0	0.00	31.30	3	1,310	0.23%
2018/09/13	0	0.00	7	31.66	31.75	-7	1,311	-0.53%
2018/09/12	0	0.00	4	31.50	31.70	-4	1,312	-0.30%
2018/09/11	0	0.00	2	30.73	31.10	-2	1,307	-0.15%
2018/09/10	9	30.03	3	30.10	30.15	6	1,309	0.46%
2018/09/07	1	30.50	10	30.61	30.55	-9	1,303	-0.69%
2018/09/06	19	30.62	0	0.00	30.40	19	1,306	1.45%
2018/09/05	1	31.35	0	0.00	31.30	1	1,320	0.08%
2018/09/04	2	31.15	1	31.75	31.75	1	1,346	0.07%
2018/08/30	0	0.00	2	31.65	31.55	-2	1,375	-0.15%
2018/08/29	15	31.26	1	31.75	31.15	14	1,379	1.02%
2018/08/28	2	31.68	0	0.00	31.40	2	1,385	0.14%
2018/08/27	27	32.66	0	0.00	32.35	27	1,352	2.00%
2018/08/24	0	0.00	13	32.62	33.00	-13	1,340	-0.97%
2018/08/23	0	0.00	2	33.00	33.00	-2	1,337	-0.15%
2018/08/20	1	32.20	1	31.95	32.20	0	1,306	0.00%
2018/08/17	2	31.83	0	0.00	31.85	2	1,321	0.15%
2018/08/16	15	31.61	2	31.75	31.60	13	1,341	0.97%
2018/08/15	0	0.00	4	32.20	32.20	-4	1,339	-0.30%
2018/08/14	33	31.71	2	31.08	31.85	31	1,311	2.36%
2018/08/13	8	30.38	0	0.00	30.85	8	1,273	0.63%
2018/08/10	5	30.83	2	31.05	30.65	3	1,249	0.24%
2018/08/08	0	0.00	11	30.73	31.45	-11	1,219	-0.90%
2018/08/07	0	0.00	3	29.72	29.85	-3	1,160	-0.26%
2018/08/06	1	29.55	5	29.58	29.40	-4	1,150	-0.35%
2018/08/03	40	28.86	1	29.05	29.10	39	1,140	3.42%
2018/08/02	2	28.55	59	28.50	28.60	-57	1,131	-5.04%
2018/08/01	4	28.40	0	0.00	28.40	4	1,122	0.36%
2018/07/31	2	28.38	2	28.85	28.65	0	1,115	0.00%
2018/07/30	3	28.65	1	29.50	28.45	2	1,112	0.18%
2018/07/27	2	28.98	22	28.97	29.40	-20	1,103	-1.81%
2018/07/26	0	0.00	25	29.55	29.75	-25	1,089	-2.29%
2018/07/25	13	28.12	1	28.70	28.75	12	1,083	1.11%
2018/07/24	1	30.00	1	30.20	30.10	0	1,043	0.00%
2018/07/23	12	29.96	2	30.03	29.95	10	1,000	1.00%
2018/07/20	5	30.10	5	29.70	29.80	0	984	0.00%
2018/07/19	0	0.00	4.2	30.29	30.15	-4.2	971	-0.43%
2018/07/18	0	0.00	1	30.15	30.15	-1	956	-0.10%
2018/07/17	2	30.10	2	29.70	30.20	0	951	0.00%
2018/07/16	0	0.00	4	29.50	29.90	-4	930	-0.43%
2018/07/13	0	0.00	1	29.05	29.05	-1	895	-0.11%
2018/07/10	0	0.00	1	28.90	28.85	-1	891	-0.11%
2018/07/09	11	28.80	4	28.96	28.80	7	886	0.79%
2018/07/06	2	28.50	0	0.00	28.85	2	894	0.22%
2018/07/05	0	0.00	6	27.90	27.90	-6	888	-0.68%
2018/07/04	0	0.00	1	28.00	28.00	-1	907	-0.11%
2018/07/03	0	0.00	10	27.85	27.90	-10	911	-1.10%
2018/07/02	33	28.07	0	0.00	27.45	33	901	3.66%
2018/06/29	10	28.38	0	0.00	28.40	10	891	1.12%
2018/06/28	23	28.70	2	28.83	28.70	21	898	2.34%
2018/06/27	0	0.00	2	28.83	28.75	-2	906	-0.22%
2018/06/26	1	28.45	8	28.61	28.75	-7	904	-0.77%
2018/06/25	1	28.85	1	28.85	28.75	0	899	0.00%
2018/06/22	1	28.40	0	0.00	28.40	1	895	0.11%
2018/06/21	2	28.88	1	29.35	28.90	1	888	0.11%
2018/06/20	0	0.00	2	28.78	29.00	-2	882	-0.23%
2018/06/19	5	28.67	23	28.55	28.50	-18	870	-2.07%
2018/06/15	3	28.87	1	29.35	29.30	2	859	0.23%
2018/06/14	1	28.85	19	28.95	29.10	-18	845	-2.13%
2018/06/13	2	29.35	5	29.15	29.40	-3	829	-0.36%
2018/06/12	1	28.75	2	28.55	28.80	-1	818	-0.12%
2018/06/11	3	28.13	5	28.03	28.20	-2	789	-0.25%
2018/06/08	1	27.40	1	27.70	27.75	0	775	0.00%
2018/06/07	0	0.00	1	28.00	27.55	-1	762	-0.13%
2018/06/06	4	27.39	1	27.50	27.60	3	747	0.40%
2018/06/05	0	0.00	3	27.18	27.20	-3	730	-0.41%
2018/05/31	0	0.00	2	27.15	26.90	-2	694	-0.29%
2018/05/30	0	0.00	2	26.90	26.90	-2	684	-0.29%
2018/05/29	0	0.00	2	26.73	26.75	-2	672	-0.30%
2018/05/28	3	26.72	12	26.68	27.00	-9	666	-1.35%
2018/05/25	0	0.00	3	26.97	26.90	-3	656	-0.46%
2018/05/24	0	26.55	9	26.58	26.70	-9	629	-1.42%
2018/05/23	7	25.96	14	25.73	26.10	-7	594	-1.18%
2018/05/22	42	25.51	11	25.55	25.55	31	568	5.46%
2018/05/21	1	25.45	1	25.50	25.45	0	560	0.00%
2018/05/18	10	25.20	0	0.00	25.40	10	559	1.79%
2018/05/17	8	25.10	5	25.25	25.30	3	556	0.54%
2018/05/16	0	0.00	5	25.10	25.20	-5	551	-0.91%
2018/05/11	0	0.00	3	25.27	25.30	-3	564	-0.53%
2018/05/10	0	0.00	8	25.07	25.10	-8	561	-1.42%
2018/05/08	2	25.00	0	0.00	25.00	2	560	0.36%
2018/05/07	30	25.08	0	0.00	25.20	30	555	5.40%
2018/05/04	20	25.43	0	0.00	25.50	20	552	3.62%
2018/05/03	25	25.44	0	0.00	25.60	25	550	4.54%
2018/05/02	15	25.43	1	25.30	25.60	14	541	2.58%
2018/04/30	10	25.00	0	0.00	25.05	10	527	1.90%
2018/04/27	11	24.75	0	0.00	24.80	11	533	2.06%
2018/04/26	0	0.00	15	25.10	24.70	-15	534	-2.80%
2018/04/25	15	25.00	0	0.00	25.10	15	536	2.79%
2018/04/23	0	0.00	2	25.25	25.25	-2	547	-0.37%
2018/04/20	10	24.95	4	24.95	25.10	6	546	1.10%
2018/04/17	0	0.00	6	24.77	24.70	-6	533	-1.12%
2018/04/16	1	24.80	2	25.25	24.80	-1	534	-0.19%
2018/04/13	0	0.00	3	25.18	25.20	-3	528	-0.57%
2018/04/12	0	0.00	6	25.16	25.15	-6	524	-1.14%
2018/04/10	0	0.00	1	24.60	24.75	-1	493	-0.20%
2018/03/31	0	0.00	5	24.35	24.25	-5	463	-1.08%
2018/03/30	0	0.00	3	23.75	24.00	-3	450	-0.67%
2018/03/29	0	0.00	2	23.55	23.50	-2	440	-0.45%
2018/03/26	0	0.00	1	23.60	23.65	-1	432	-0.23%
2018/03/23	21	23.45	2	23.45	23.50	19	429	4.42%
2018/03/21	0	0.00	3	23.60	23.55	-3	444	-0.67%
2018/03/20	0	0.00	8	23.50	23.55	-8	444	-1.80%
2018/03/19	8	23.70	6	23.65	23.55	2	449	0.44%
2018/03/16	0	0.00	3	23.58	23.50	-3	449	-0.67%
2018/03/15	0	0.00	3	23.13	23.30	-3	431	-0.70%
2018/03/14	0	0.00	2	22.95	23.10	-2	438	-0.46%
2018/03/13	0	0.00	4	22.84	22.90	-4	440	-0.91%
2018/03/12	6	22.40	17	22.60	22.65	-11	441	-2.49%
2018/03/05	7	22.31	0	0.00	22.35	7	489	1.43%
2018/03/02	2	22.55	0	0.00	22.50	2	493	0.41%
2018/02/27	1	22.55	0	0.00	22.90	1	519	0.19%
2018/02/22	0	0.00	2	22.55	22.60	-2	561	-0.36%
2018/02/21	1	22.55	1	22.85	22.65	0	583	0.00%
2018/02/12	0	0.00	5	22.57	22.45	-5	627	-0.80%
2018/02/08	1	21.95	0	0.00	22.05	1	647	0.15%
2018/02/07	4	22.08	2	22.23	22.00	2	657	0.30%
2018/02/06	5	22.06	20	22.00	22.05	-15	665	-2.25%
2018/02/05	4	22.60	0	0.00	22.80	4	656	0.61%
2018/02/02	7	23.06	0	0.00	23.10	7	653	1.07%
2018/02/01	0	0.00	20	23.10	23.15	-20	655	-3.05%
2018/01/31	4	23.15	0	0.00	23.15	4	660	0.61%
2018/01/29	10	23.38	0	0.00	23.35	10	665	1.50%
2018/01/26	3	23.40	0	0.00	23.40	3	668	0.45%
2018/01/25	2	23.30	0	0.00	23.30	2	669	0.30%
2018/01/24	0	0.00	10	23.35	23.30	-10	673	-1.49%
2018/01/23	2.7	23.37	0	0.00	23.40	2.7	669	0.41%
2018/01/22	4	23.39	1	23.45	23.50	3	666	0.45%
2018/01/19	1	23.45	0	0.00	23.35	1	665	0.15%
2018/01/17	0	0.00	2	23.68	23.70	-2	654	-0.31%
2018/01/10	0	0.00	6	23.18	23.20	-6	658	-0.91%
2018/01/08	0	0.00	20	23.40	23.40	-20	659	-3.03%
2018/01/04	5	23.60	0	0.00	23.55	5	650	0.77%
2018/01/03	1	23.55	0	0.00	23.60	1	654	0.15%
2018/01/02	1	23.50	0	0.00	23.55	1	653	0.15%