南帝 (2108)-凱基-高美館券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.90
漲跌
▲0.70
漲幅
+2.11%
成交量
472張
產業
上市橡膠類股
649人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	33.40	0	0.00	33.90	1	441	0.23%
2024/05/15	1	33.30	1	33.10	33.20	0	437	0.00%
2024/05/13	0	0.00	1	33.25	33.55	-1	436	-0.23%
2024/05/08	1	32.90	4	33.10	33.15	-3	424	-0.71%
2024/05/07	2	34.20	0	0.00	33.85	2	411	0.49%
2024/05/06	3	34.50	1	34.70	34.40	2	406	0.49%
2024/05/02	1	33.85	0	0.00	33.90	1	382	0.26%
2024/04/23	0	0.00	2	33.65	33.75	-2	326	-0.61%
2024/04/16	1	32.65	8	32.94	32.65	-7	322	-2.17%
2024/04/11	1	33.50	0	0.00	33.55	1	323	0.31%
2024/03/22	0	34.20	0	0.00	34.05	0	313	0.00%
2024/03/20	1	33.40	0	0.00	33.45	1	315	0.32%
2024/03/19	1	33.50	0	0.00	33.45	1	317	0.32%
2024/03/18	0	33.50	0	0.00	33.60	0	317	0.00%
2024/03/15	0.2	33.85	0	0.00	33.50	0.2	325	0.06%
2024/03/14	0	34.20	0	0.00	33.90	0	321	0.00%
2024/03/04	0	0.00	1	35.15	35.10	-1	358	-0.28%
2024/03/01	0	35.45	0.1	35.30	35.20	-0.1	368	-0.03%
2024/02/26	10	35.70	0	0.00	35.65	10	400	2.50%
2024/02/23	0	0.00	1	36.10	35.85	-1	397	-0.25%
2024/02/22	0	36.55	0	0.00	36.15	0	400	0.00%
2024/02/20	1	36.10	0	0.00	36.10	1	401	0.25%
2024/02/16	0	36.25	0	0.00	36.10	0	408	0.00%
2024/02/05	1	35.95	0	0.00	35.95	1	406	0.25%
2024/01/18	2	35.45	0	0.00	35.65	2	428	0.47%
2024/01/16	0	37.05	0	0.00	35.90	0	423	0.00%
2024/01/11	0	0.00	1	36.60	36.80	-1	439	-0.23%
2024/01/08	0	0.00	1	38.00	37.90	-1	474	-0.21%
2023/12/26	0	0.00	1	37.55	37.50	-1	513	-0.19%
2023/12/18	10	37.75	10	37.60	37.60	0	499	0.00%
2023/12/06	0	0.00	1	38.50	38.40	-1	465	-0.21%
2023/12/05	0	0.00	1	38.45	38.60	-1	464	-0.22%
2023/12/04	1	39.15	1.1	39.24	39.00	-0.1	447	-0.03%
2023/12/01	1	38.40	1	38.40	38.30	0	423	0.00%
2023/11/30	0	0.00	1	38.20	38.20	-1	416	-0.24%
2023/11/28	0	0.00	2	37.65	37.75	-2	411	-0.49%
2023/11/27	2	37.30	2	38.00	38.00	0	398	0.01%
2023/11/21	0	0.00	2	35.90	36.15	-2	352	-0.57%
2023/11/20	0	36.40	0.9	35.45	35.60	-0.8	346	-0.24%
2023/11/17	0	35.45	0	0.00	35.40	0	345	0.01%
2023/11/16	0	35.50	0	0.00	35.30	0	345	0.01%
2023/11/13	1	34.40	0	0.00	34.50	1	336	0.30%
2023/11/08	1	34.70	0	0.00	34.70	1	340	0.29%
2023/11/07	1	34.70	0	0.00	34.55	1	343	0.29%
2023/11/06	4	34.60	0	0.00	34.75	4	347	1.15%
2023/11/01	1	34.30	0	0.00	34.25	1	346	0.29%
2023/10/31	3	34.47	0	0.00	34.40	3	348	0.86%
2023/10/30	1	35.00	0	0.00	35.00	1	350	0.29%
2023/10/26	1	35.20	0	35.55	35.25	1	349	0.29%
2023/10/24	0	35.45	0	0.00	35.30	0	356	0.01%
2023/10/23	1	35.50	0	0.00	35.25	1	357	0.28%
2023/10/19	1.1	35.79	0	0.00	35.40	1.1	353	0.30%
2023/10/18	0	36.20	0	0.00	35.85	0	345	0.01%
2023/10/12	0	37.85	8	37.65	38.15	-8	313	-2.54%
2023/10/11	1	38.15	3	37.83	38.20	-2	304	-0.66%
2023/10/05	0	0.00	8	36.05	36.05	-8	281	-2.85%
2023/09/27	2	36.08	1	35.80	36.00	1	304	0.33%
2023/09/26	0	36.20	0	0.00	36.15	0	308	0.01%
2023/09/20	1	37.10	1	37.00	37.05	0	311	0.00%
2023/09/14	0	0.00	1	36.80	36.70	-1	337	-0.30%
2023/09/13	1	36.80	0	0.00	36.85	1	339	0.29%
2023/09/12	0	0.00	4	36.63	36.70	-4	355	-1.12%
2023/09/08	0.1	36.75	0	0.00	36.65	0.1	414	0.02%
2023/09/04	0	0.00	30	36.85	37.10	-30	444	-6.75%
2023/08/21	0	0.00	1	35.70	35.60	-1	537	-0.19%
2023/08/18	1	35.65	2	35.55	35.60	-1	545	-0.18%
2023/08/11	0	0.00	1	35.70	36.00	-1	557	-0.18%
2023/08/09	0	36.70	0	0.00	36.45	0	557	0.01%
2023/08/08	0.2	36.57	0	0.00	36.60	0.2	559	0.04%
2023/08/07	0.4	36.60	2	36.50	36.65	-1.6	562	-0.29%
2023/08/04	0	36.55	0	0.00	36.60	0	561	0.00%
2023/08/02	0	37.20	0	0.00	36.35	0	563	0.00%
2023/07/26	0	36.00	0	0.00	36.10	0	554	0.01%
2023/07/24	2	35.95	1	36.15	35.85	1	557	0.18%
2023/07/21	2	35.90	0	0.00	36.60	2	559	0.36%
2023/07/20	0	35.55	0	0.00	35.95	0	570	0.01%
2023/07/19	1.3	35.41	0	0.00	35.35	1.3	576	0.22%
2023/07/18	1	35.81	0	0.00	35.65	1	576	0.18%
2023/07/17	0.1	36.35	1	36.30	36.30	-0.9	574	-0.16%
2023/07/14	4	36.15	0	0.00	36.10	4	574	0.70%
2023/07/13	1.1	35.87	0	0.00	35.70	1.1	580	0.18%
2023/07/12	0.1	36.48	2	36.15	36.00	-1.9	577	-0.34%
2023/07/10	0	36.50	0	0.00	36.35	0	600	0.00%
2023/07/07	1	36.60	0	0.00	36.55	1	604	0.17%
2023/07/06	0	37.10	0	0.00	37.15	0	608	0.00%
2023/07/05	0.1	37.45	0	0.00	37.45	0.1	617	0.01%
2023/07/04	1	37.26	3	37.30	37.45	-2	620	-0.32%
2023/06/29	0.2	37.80	0	0.00	37.60	0.2	669	0.03%
2023/06/27	2.1	37.51	0	0.00	37.65	2.1	703	0.29%
2023/06/26	4.1	38.01	0.3	38.40	37.90	3.8	719	0.53%
2023/06/21	0.1	38.60	0	0.00	38.35	0.1	725	0.01%
2023/06/20	0.1	38.74	0	0.00	38.70	0.1	737	0.02%
2023/06/19	1	38.45	0	38.50	38.35	1	735	0.14%
2023/06/16	1	38.09	0	0.00	38.25	1	752	0.14%
2023/06/15	1	36.96	6	37.03	37.40	-5	748	-0.66%
2023/06/14	1	37.85	0	0.00	37.20	1	762	0.14%
2023/06/13	5.1	38.16	1	38.00	37.55	4.1	795	0.51%
2023/06/12	1.1	38.11	0	38.10	38.15	1.1	822	0.13%
2023/06/09	0.1	38.35	3.6	38.27	38.25	-3.5	945	-0.37%
2023/06/08	1.1	38.25	0	0.00	38.30	1.1	977	0.11%
2023/06/07	0.1	38.78	0	0.00	38.00	0.1	988	0.01%
2023/06/06	1	39.09	1	38.70	38.70	0	998	0.00%
2023/06/05	0.1	38.69	0	0.00	38.55	0.1	1,025	0.01%
2023/06/02	0	38.40	0	0.00	38.25	0	1,041	0.00%
2023/05/31	0.1	38.05	0	0.00	37.60	0.1	1,042	0.01%
2023/05/30	0.1	37.95	0	0.00	37.80	0.1	1,039	0.01%
2023/05/29	0.1	38.25	0	0.00	38.05	0.1	1,048	0.01%
2023/05/26	0.2	38.91	0	0.00	38.15	0.2	1,058	0.02%
2023/05/25	0	0.00	2	39.10	39.25	-2	1,051	-0.19%
2023/05/24	0	0.00	1	39.50	39.45	-1	1,066	-0.09%
2023/05/23	0	0.00	1	39.10	39.05	-1	1,072	-0.09%
2023/05/22	1	39.10	0.8	39.00	38.90	0.2	1,081	0.02%
2023/05/19	0	0.00	1	39.35	38.85	-1	1,089	-0.09%
2023/05/15	1	38.65	0	0.00	38.85	1	1,095	0.09%
2023/05/12	0	0.00	1	38.60	38.55	-1	1,108	-0.09%
2023/05/11	0	0.00	1	38.60	38.60	-1	1,133	-0.09%
2023/05/02	0	0.00	0	39.65	39.80	0	1,264	0.00%
2023/04/24	2	38.75	0	0.00	38.85	2	1,268	0.16%
2023/04/20	0	0.00	1	39.25	39.35	-1	1,263	-0.08%
2023/04/19	2	39.50	0	0.00	39.40	2	1,270	0.16%
2023/04/11	0	0.00	1	39.00	38.80	-1	1,289	-0.08%
2023/04/07	1	39.80	0	0.00	39.90	1	1,268	0.08%
2023/03/27	4	42.95	0	0.00	42.55	4	1,361	0.29%
2023/03/24	2	41.98	2	41.98	42.20	0	1,346	0.00%
2023/03/23	1	41.40	1	41.45	41.30	0	1,340	0.00%
2023/03/22	1	41.90	0	0.00	41.85	1	1,330	0.08%
2023/03/21	1	42.00	0	0.00	41.90	1	1,324	0.08%
2023/03/17	0.1	41.65	2	42.83	43.20	-2	1,301	-0.15%
2023/03/16	4	42.69	0	0.00	41.65	4	1,257	0.32%
2023/03/15	3	45.43	1	45.80	45.25	2	1,216	0.16%
2023/03/14	3	47.15	6	47.72	46.55	-3	1,184	-0.25%
2023/03/13	0	0.00	4	43.45	44.40	-4	1,068	-0.37%
2023/03/09	0	0.00	0.3	43.70	44.00	-0.3	1,030	-0.03%
2023/03/08	9	43.26	17.1	43.08	44.05	-8.1	1,024	-0.79%
2023/03/07	0	0.00	2	43.20	43.45	-2	998	-0.20%
2023/03/06	0	0.00	0.1	42.45	42.15	-0.1	1,017	-0.01%
2023/03/03	0	42.64	0	0.00	42.35	0	1,045	0.00%
2023/03/02	0	42.15	0	0.00	42.95	0	1,049	0.00%
2023/03/01	1	42.25	0	0.00	42.25	1	1,032	0.10%
2023/02/24	0	43.47	19	42.86	43.30	-19	1,016	-1.87%
2023/02/23	0.3	43.30	0	0.00	42.80	0.3	1,011	0.03%
2023/02/22	1	43.00	0	0.00	42.95	1	1,015	0.10%
2023/02/21	0	42.65	1	42.70	42.65	-1	1,006	-0.10%
2023/02/20	2	42.30	1	42.30	42.15	1	1,005	0.10%
2023/02/17	0	0.00	1	41.70	41.85	-1	1,000	-0.10%
2023/02/16	10	41.17	0	0.00	40.90	10	1,003	1.00%
2023/02/15	0	40.95	0	0.00	40.60	0	1,011	0.00%
2023/02/14	0	41.00	0	0.00	40.95	0	1,012	0.00%
2023/02/13	1	40.56	0	0.00	40.55	1	1,017	0.10%
2023/02/10	1	41.25	1	41.40	41.25	0	1,015	0.00%
2023/02/09	0	0.00	6	42.30	42.00	-6	1,012	-0.59%
2023/02/08	2	41.33	7	41.59	41.95	-5	989	-0.51%
2023/02/06	0	40.55	0	0.00	39.90	0	957	0.00%
2023/02/03	1	41.00	0	0.00	40.85	1	947	0.11%
2023/02/02	1	40.30	2	41.10	41.05	-1	932	-0.11%
2023/02/01	0	0.00	1	40.00	40.05	-1	909	-0.11%
2023/01/31	0	0.00	0	40.00	39.60	0	906	0.00%
2023/01/13	0	0.00	0.1	38.90	38.55	-0.1	907	-0.01%
2023/01/12	4	39.15	0	0.00	38.95	4	936	0.43%
2023/01/11	0	0.00	1	38.90	39.00	-1	934	-0.11%
2023/01/09	0	39.20	0	0.00	39.25	0	942	0.00%
2023/01/06	1	39.30	0	0.00	39.30	1	941	0.11%
2023/01/05	0	0.00	1	39.15	39.05	-1	933	-0.11%
2023/01/04	0	0.00	1	37.50	37.55	-1	909	-0.11%
2022/12/30	2	37.35	0	0.00	37.05	2	925	0.22%
2022/12/28	0	0.00	2	38.43	37.85	-2	927	-0.22%
2022/12/27	0	0.00	1	38.90	38.90	-1	940	-0.11%
2022/12/26	2	38.53	2	39.55	38.95	0	944	0.00%
2022/12/23	0	0.00	2	37.80	38.20	-2	950	-0.21%
2022/12/22	2	38.15	0	0.00	38.30	2	960	0.21%
2022/12/21	2	38.03	0	0.00	37.65	2	982	0.20%
2022/12/20	3	39.68	1	39.20	38.85	2	964	0.21%
2022/12/19	4	40.09	6	40.23	39.80	-2	948	-0.21%
2022/12/13	0	0.00	3	37.45	37.45	-3	899	-0.33%
2022/12/07	0	0.00	6	36.73	36.95	-6	947	-0.63%
2022/12/06	3	38.05	4	37.73	37.55	-1	941	-0.11%
2022/12/05	1	39.09	0	0.00	39.15	1	934	0.11%
2022/12/02	1	38.70	1	38.45	38.55	0	929	0.00%
2022/12/01	4	38.80	1	38.50	38.70	3	934	0.32%
2022/11/30	0	0.00	3	38.25	38.75	-3	942	-0.32%
2022/11/29	0	37.40	0	0.00	37.35	0	928	0.00%
2022/11/28	1	37.90	0	0.00	37.65	1	930	0.11%
2022/11/25	2	38.20	0	38.05	38.40	2	903	0.22%
2022/11/22	0	0.00	5	36.65	36.55	-5	910	-0.55%
2022/11/16	0	36.20	0	0.00	36.25	0	894	0.00%
2022/11/15	0	0.00	5	36.10	36.20	-5	890	-0.56%
2022/11/14	0	0.00	6	35.93	36.00	-6	890	-0.67%
2022/11/10	0	35.65	0	0.00	35.45	0	881	0.00%
2022/11/09	15	35.85	0	36.05	35.90	15	879	1.70%
2022/11/08	0	35.55	0	0.00	35.15	0	881	0.00%
2022/11/07	0	0.00	7	35.65	35.60	-7	886	-0.79%
2022/11/02	1	34.65	0	0.00	34.60	1	888	0.11%
2022/10/24	1	34.90	0	0.00	34.70	1	916	0.11%
2022/10/21	0	0.00	1	36.00	35.15	-1	922	-0.11%
2022/10/20	0	34.10	0	0.00	34.20	0	910	0.00%
2022/10/13	0	0.00	1	33.55	33.20	-1	928	-0.11%
2022/10/12	0	0.00	4	34.35	35.00	-4	927	-0.43%
2022/10/11	3	35.27	0	0.00	35.05	3	929	0.32%
2022/10/03	1	35.80	0	0.00	36.10	1	966	0.10%
2022/09/30	1	34.20	1	35.45	35.80	0	974	0.00%
2022/09/29	0	34.10	1	34.20	34.30	-1	966	-0.10%
2022/09/28	1	33.82	0	0.00	33.55	1	956	0.11%
2022/09/26	1	35.60	0	0.00	35.05	1	942	0.11%
2022/09/23	0	38.40	0	0.00	37.60	0	939	0.00%
2022/09/21	0	0.00	2	39.73	39.00	-2	932	-0.21%
2022/09/15	1	42.00	0	0.00	42.10	1	909	0.11%
2022/09/14	0	41.55	0	0.00	41.60	0	911	0.00%
2022/09/13	0	0.00	1	42.35	41.95	-1	916	-0.11%
2022/09/12	0	41.50	2	41.50	41.70	-2	930	-0.21%
2022/09/08	4	40.43	0	0.00	40.50	4	942	0.42%
2022/09/07	1	40.00	0	0.00	40.00	1	958	0.11%
2022/09/06	0	41.00	0	0.00	40.40	0	960	0.00%
2022/09/05	2	41.80	2	41.50	41.45	0	954	0.00%
2022/09/02	1	41.60	0	0.00	41.55	1	963	0.10%
2022/08/30	1	41.40	0	0.00	41.55	1	951	0.11%
2022/08/29	0	0.00	2	41.50	41.60	-2	951	-0.21%
2022/08/25	0	0.00	1	42.60	42.45	-1	954	-0.10%
2022/08/24	0	42.05	0	0.00	42.25	0	975	0.00%
2022/08/23	0	42.20	0	0.00	42.05	0	998	0.00%
2022/08/22	0	43.05	0	0.00	42.40	0	1,009	0.00%
2022/08/19	0	43.25	0	0.00	43.20	0	1,018	0.00%
2022/08/18	0.1	42.85	0	0.00	42.70	0.1	1,032	0.00%
2022/08/17	0	0.00	1	43.05	43.10	-1	1,041	-0.10%
2022/08/12	0	0.00	3	42.45	42.45	-3	1,054	-0.28%
2022/08/10	0	0.00	2	41.70	41.55	-2	1,083	-0.18%
2022/08/04	1	39.90	0	0.00	40.20	1	1,113	0.09%
2022/07/28	0	0.00	8	42.82	42.65	-8	1,246	-0.64%
2022/07/26	3	43.43	1	44.10	42.60	2	1,255	0.16%
2022/07/22	0	0.00	1	42.35	42.25	-1	1,253	-0.08%
2022/07/20	1	42.30	0	0.00	42.15	1	1,325	0.08%
2022/07/19	0	0.00	1	41.80	41.95	-1	1,379	-0.07%
2022/07/14	0	0.00	2	39.95	40.10	-2	1,598	-0.13%
2022/07/13	1	39.95	0	0.00	39.55	1	1,604	0.06%
2022/07/12	2	40.30	0	0.00	39.25	2	1,643	0.12%
2022/07/11	4	41.93	0	0.00	41.65	4	1,667	0.24%
2022/07/07	1	41.25	1	41.10	42.60	0	1,699	0.00%
2022/07/05	0	0.00	1.6	43.36	43.40	-1.6	1,826	-0.09%
2022/07/04	0	0.00	1	41.65	41.85	-1	1,842	-0.05%
2022/07/01	0	0.00	1	41.15	41.15	-1	1,904	-0.05%
2022/06/27	0	0.00	1	46.10	46.20	-1	2,000	-0.05%
2022/06/24	0	0.00	2.5	44.75	44.85	-2.5	2,030	-0.13%
2022/06/23	1	44.05	28	43.68	43.60	-27	2,145	-1.26%
2022/06/22	0	0.00	3.1	44.47	43.50	-3.1	2,217	-0.14%
2022/06/21	0	0.00	1.1	45.60	45.85	-1.1	2,376	-0.05%
2022/06/20	0	0.00	1	46.70	45.25	-1	2,524	-0.04%
2022/06/17	5	46.50	2	46.78	47.10	3	2,644	0.11%
2022/06/14	11	48.50	2	48.65	48.80	9	2,883	0.31%
2022/06/13	0	49.85	0	0.00	49.60	0	2,918	0.00%
2022/06/08	1	52.60	5	52.52	52.50	-4	3,072	-0.13%
2022/06/01	0	0.00	1	52.20	52.00	-1	3,422	-0.03%
2022/05/31	0	0.00	1	51.20	51.50	-1	3,412	-0.03%
2022/05/30	3	50.67	8	50.90	50.90	-5	3,390	-0.15%
2022/05/26	1	51.20	1	50.70	50.10	0	3,424	0.00%
2022/05/25	27.1	49.97	2	50.30	50.00	25.1	3,447	0.73%
2022/05/24	1	49.60	0	0.00	49.20	1	3,482	0.03%
2022/05/23	0	0.00	1	50.40	50.10	-1	3,480	-0.03%
2022/05/20	10	50.18	3.3	50.14	50.20	6.7	3,492	0.19%
2022/05/19	60	48.75	0	0.00	49.20	60	3,479	1.72%
2022/05/18	45	49.96	0	0.00	49.80	45	3,470	1.30%
2022/05/17	0	0.00	10	48.63	48.85	-10	3,462	-0.29%
2022/05/13	0	0.00	2	48.20	48.20	-2	3,467	-0.06%
2022/05/12	32	48.52	10	48.48	48.00	22	3,488	0.63%
2022/05/11	17	49.24	1	49.30	49.00	16	3,549	0.45%
2022/05/10	11	49.73	8	50.20	50.30	3	3,539	0.08%
2022/05/09	52	50.40	25.3	50.68	49.95	26.7	3,519	0.76%
2022/05/06	5	54.10	7	54.16	54.00	-2	3,477	-0.06%
2022/05/05	1	55.30	2	55.10	55.20	-1	3,477	-0.03%
2022/05/04	2	54.90	1	54.60	54.60	1	3,468	0.03%
2022/05/03	5	53.90	6	54.88	54.80	-1	3,489	-0.03%
2022/04/29	3	54.90	6	54.63	54.90	-3	3,565	-0.08%
2022/04/28	1	53.40	0	0.00	53.40	1	3,566	0.03%
2022/04/26	0	0.00	1.2	53.54	53.90	-1.2	3,545	-0.03%
2022/04/25	1	53.60	24	53.84	53.40	-23	3,501	-0.66%
2022/04/22	5	55.96	0	0.00	55.30	5	3,454	0.14%
2022/04/21	5	56.54	4	55.95	55.80	1	3,438	0.03%
2022/04/20	49	56.74	12	56.67	57.80	37	3,411	1.08%
2022/04/19	0	0.00	1	55.60	55.50	-1	3,283	-0.03%
2022/04/18	0	0.00	1.1	55.50	54.10	-1.1	3,316	-0.03%
2022/04/15	2.2	55.62	26	55.25	55.20	-23.8	3,515	-0.68%
2022/04/14	0	0.00	1	57.70	57.10	-1	3,527	-0.03%
2022/04/13	15	57.59	3	57.83	57.30	12	3,544	0.34%
2022/04/12	2.1	58.39	5	57.60	58.10	-2.9	3,522	-0.08%
2022/04/11	3	58.27	9.2	57.42	56.50	-6.2	3,466	-0.18%
2022/04/08	4	59.58	2	59.55	59.30	2	3,414	0.06%
2022/04/07	14.1	60.59	13	60.19	59.80	1.1	3,422	0.03%
2022/04/06	7.3	63.16	0.3	63.80	62.90	7	3,361	0.21%
2022/03/31	1	65.20	2	65.75	65.50	-1	3,315	-0.03%
2022/03/30	0	0.00	0.1	65.60	65.70	-0.1	3,346	0.00%
2022/03/29	1	65.70	1	65.90	65.30	0	3,372	0.00%
2022/03/28	7	66.59	13	65.59	65.50	-6	3,439	-0.17%
2022/03/25	6.2	63.99	81	64.80	63.80	-74.8	3,482	-2.15%
2022/03/24	13.2	64.87	136	65.00	64.80	-122.8	3,480	-3.53%	大賣/鉅額交易
2022/03/23	22	72.25	15	72.01	72.70	7	3,406	0.21%
2022/03/22	17	73.06	1	72.50	72.30	16	3,308	0.48%
2022/03/21	8.2	77.50	3	77.03	75.00	5.2	3,213	0.16%
2022/03/18	16	76.96	4	78.00	78.50	12	3,128	0.38%
2022/03/17	4	79.58	0	0.00	79.50	4	3,011	0.13%
2022/03/16	39.3	80.17	3	79.33	79.10	36.3	3,019	1.20%
2022/03/15	11	81.41	2	81.40	81.40	9	3,011	0.30%
2022/03/14	13	81.45	8	81.21	81.70	5	3,016	0.17%
2022/03/11	5	80.58	37	81.12	81.80	-32	3,058	-1.05%
2022/03/10	25	80.87	24.8	81.16	81.30	0.3	2,998	0.01%
2022/03/09	2	75.80	7	75.17	76.50	-5	2,833	-0.18%
2022/03/07	3	69.53	0	0.00	69.70	3	2,820	0.11%
2022/03/04	2.3	73.96	2	73.60	73.10	0.3	2,910	0.01%
2022/03/03	0	74.60	5	74.40	74.50	-5	3,253	-0.15%
2022/03/02	0.3	74.40	0.3	75.10	74.20	0.1	3,492	0.00%
2022/03/01	2.4	74.78	0	0.00	75.10	2.4	3,518	0.07%
2022/02/25	1.3	74.39	2	74.30	74.30	-0.7	3,593	-0.02%
2022/02/24	0.5	77.20	10	77.80	76.30	-9.5	3,671	-0.26%
2022/02/23	0	0.00	2	79.30	79.10	-2	3,659	-0.05%
2022/02/22	0	0.00	1	79.10	79.00	-1	3,685	-0.03%
2022/02/21	0	0.00	1	80.10	80.20	-1	3,706	-0.03%
2022/02/18	0.1	79.70	0	0.00	80.50	0.1	3,708	0.00%
2022/02/17	1	81.20	0	0.00	80.30	1	3,713	0.03%
2022/02/16	0.3	80.60	6	80.83	80.90	-5.7	3,723	-0.15%
2022/02/15	0	0.00	5	80.32	80.00	-5	3,726	-0.13%
2022/02/14	9.1	79.53	2	79.05	79.40	7.1	3,732	0.19%
2022/02/11	2.3	81.99	19.2	83.37	81.20	-16.9	3,737	-0.45%
2022/02/10	0	85.30	0	0.00	85.10	0	3,683	0.00%
2022/02/09	12	85.96	0	0.00	85.50	12	3,711	0.32%
2022/02/08	0	0.00	1	85.40	85.40	-1	3,757	-0.03%
2022/01/26	0	84.00	0	0.00	83.70	0	3,758	0.00%
2022/01/25	3	84.40	0	0.00	84.50	3	3,767	0.08%
2022/01/24	6	85.17	14	85.44	85.20	-8	3,758	-0.21%
2022/01/21	1	83.50	1	83.90	83.10	0	3,681	0.00%
2022/01/20	0	84.60	0	0.00	85.00	0	3,674	0.00%
2022/01/17	13	85.93	11	85.56	85.60	2	3,718	0.05%
2022/01/13	0	84.70	10.2	85.59	85.60	-10.2	3,747	-0.27%
2022/01/12	5	83.94	4	83.78	84.00	1	3,747	0.03%
2022/01/11	15.6	85.22	16	84.87	84.20	-0.4	3,743	-0.01%
2022/01/10	22	88.14	21.5	89.30	87.10	0.5	3,709	0.01%
2022/01/07	2	85.05	2	86.00	86.00	0	3,479	0.00%
2022/01/06	4	85.50	1	85.30	84.80	3	3,467	0.09%
2022/01/05	0	0.00	2	85.50	84.50	-2	3,445	-0.06%
2022/01/04	3	84.73	0	0.00	85.10	3	3,472	0.09%
2021/12/30	8	85.53	3	86.13	85.20	5	3,532	0.14%
2021/12/29	2.1	84.42	1	84.50	85.10	1.1	3,531	0.03%
2021/12/28	3	84.17	0	0.00	84.50	3	3,575	0.08%
2021/12/27	2	85.05	2	84.10	84.20	0	3,612	0.00%
2021/12/24	7	84.79	7	84.51	84.60	0	3,643	0.00%
2021/12/23	3	86.43	2	86.50	86.10	1	3,637	0.03%
2021/12/22	13	87.34	6	87.50	86.80	7	3,617	0.19%
2021/12/21	16	87.72	25	88.15	87.20	-9	3,538	-0.25%
2021/12/20	6	85.90	14	86.14	85.60	-8	3,443	-0.23%
2021/12/17	4	84.70	10.2	84.51	83.90	-6.2	3,510	-0.18%
2021/12/16	8	82.79	11	82.77	83.40	-3	3,499	-0.09%
2021/12/15	1	80.00	5	80.26	81.00	-4	3,545	-0.11%
2021/12/14	5.2	79.14	2	78.80	78.80	3.2	3,520	0.09%
2021/12/10	7	80.97	2	81.45	80.60	5	3,498	0.14%
2021/12/09	1	80.20	1	80.20	79.70	0	3,475	0.00%
2021/12/08	3	80.53	1	80.50	80.30	2	3,478	0.06%
2021/12/07	10.2	81.49	4	81.43	81.50	6.2	3,454	0.18%
2021/12/03	9	84.53	2	84.30	84.50	7	3,440	0.20%
2021/12/02	4	86.05	7	85.79	85.20	-3	3,434	-0.09%
2021/12/01	8	85.29	4	87.00	85.10	4	3,427	0.12%
2021/11/30	21	86.23	2	86.70	84.80	19	3,371	0.56%
2021/11/29	17.4	92.90	8	93.31	89.50	9.4	3,261	0.29%
2021/11/26	13.5	88.15	42	87.84	88.70	-28.5	2,925	-0.97%
2021/11/25	8	83.90	3	83.57	83.60	5	2,708	0.18%
2021/11/24	13	83.46	1	83.80	83.80	12	2,700	0.44%
2021/11/23	13	82.88	11.2	83.33	85.60	1.8	2,617	0.07%
2021/11/22	7	82.10	3	82.17	82.10	4	2,505	0.16%
2021/11/19	0	0.00	1	80.60	80.40	-1	2,488	-0.04%
2021/11/18	1	81.50	2	81.50	82.00	-1	2,475	-0.04%
2021/11/17	0	0.00	1	80.30	80.50	-1	2,459	-0.04%
2021/11/16	0	0.00	2	80.40	80.40	-2	2,478	-0.08%
2021/11/15	3	79.83	3	79.70	79.50	0	2,498	0.00%
2021/11/12	1	80.30	0	0.00	80.30	1	2,532	0.04%
2021/11/11	2	80.70	0	0.00	80.50	2	2,575	0.08%
2021/11/10	5	81.04	24	81.28	80.70	-19	2,621	-0.72%
2021/11/09	2	79.65	0	0.00	80.00	2	2,654	0.08%
2021/11/08	0	0.00	11	80.56	81.60	-11	2,696	-0.41%
2021/11/05	5	78.18	2	78.80	78.80	3	2,723	0.11%
2021/11/04	1	82.20	1	81.60	81.50	0	2,715	0.00%
2021/11/01	1	81.20	5	82.30	82.30	-4	2,753	-0.15%
2021/10/27	4	82.98	1	82.60	82.40	3	2,748	0.11%
2021/10/26	1	85.30	0	0.00	85.00	1	2,747	0.04%
2021/10/22	0	0.00	1	84.10	83.90	-1	2,848	-0.04%
2021/10/21	2	84.40	2	85.10	83.60	0	2,849	0.00%
2021/10/20	4	84.38	2	84.10	84.00	2	2,877	0.07%
2021/10/19	2	85.20	0	0.00	85.50	2	2,914	0.07%
2021/10/18	0	0.00	2	84.20	84.30	-2	2,925	-0.07%
2021/10/15	0	0.00	1	85.30	85.10	-1	2,955	-0.03%
2021/10/14	2	83.40	3	84.03	83.80	-1	3,017	-0.03%
2021/10/13	1	86.10	1.5	86.20	86.00	-0.5	3,005	-0.02%
2021/10/12	0	0.00	3	87.83	86.50	-3	3,011	-0.10%
2021/10/08	6	86.45	3	88.07	86.30	3	3,013	0.10%
2021/10/05	3	86.03	1.5	85.33	87.90	1.5	3,149	0.05%
2021/10/04	0	0.00	7	87.24	85.20	-7	3,193	-0.22%
2021/10/01	4	90.55	2	90.80	88.10	2	3,238	0.06%
2021/09/30	4	90.43	1	90.40	91.40	3	3,464	0.09%
2021/09/29	7	90.70	3	90.77	89.90	4	3,483	0.11%
2021/09/28	1	92.90	3	92.17	91.70	-2	3,569	-0.06%
2021/09/27	2	92.20	1	92.30	92.40	1	3,677	0.03%
2021/09/24	11	92.40	4	93.00	91.10	7	3,753	0.19%
2021/09/23	2	95.90	0	0.00	94.70	2	3,788	0.05%
2021/09/22	12.2	98.51	6	100.00	96.00	6.2	4,139	0.15%
2021/09/17	0	0.00	2	104.00	103.00	-2	4,539	-0.04%
2021/09/16	1	102.00	1	102.00	102.00	0	5,273	0.00%
2021/09/15	1	103.00	1	104.50	104.00	0	5,919	0.00%
2021/09/14	1	105.50	6	104.67	104.50	-5	6,317	-0.08%
2021/09/13	9	105.56	8	105.56	106.00	1	6,657	0.02%
2021/09/10	1	103.50	0	0.00	102.50	1	6,789	0.01%
2021/09/08	14	103.21	0	0.00	102.00	14	6,996	0.20%
2021/09/07	0	0.00	2	108.00	107.50	-2	7,263	-0.03%
2021/09/06	0	0.00	2.3	104.87	105.00	-2.3	7,393	-0.03%
2021/09/03	1	104.50	0	0.00	103.50	1	7,482	0.01%
2021/09/02	10	105.50	2	105.00	103.50	8	7,547	0.11%
2021/09/01	14	107.46	23	107.50	107.50	-9	7,716	-0.12%
2021/08/31	5	108.10	1	107.50	107.50	4	7,836	0.05%
2021/08/30	3	113.17	1	114.00	110.50	2	7,964	0.03%
2021/08/27	3	112.50	2	112.25	113.50	1	8,043	0.01%
2021/08/25	1	109.50	0	0.00	110.50	1	8,495	0.01%
2021/08/24	1	110.00	0	0.00	110.00	1	8,631	0.01%
2021/08/23	3	112.00	4.5	112.67	111.50	-1.5	8,732	-0.02%
2021/08/18	6	105.75	7.2	106.22	111.50	-1.2	9,245	-0.01%
2021/08/17	4	108.00	2	108.25	106.00	2	9,306	0.02%
2021/08/16	4	109.88	10	111.40	111.00	-6	9,466	-0.06%
2021/08/13	12	115.54	3	115.00	114.50	9	9,676	0.09%
2021/08/12	4	118.38	10	119.40	121.50	-6	9,859	-0.06%
2021/08/11	66	114.77	2	114.75	114.50	64	10,119	0.63%
2021/08/10	37	117.28	8	117.06	117.50	29	10,478	0.28%
2021/08/09	6	121.42	4	122.13	120.50	2	10,641	0.02%
2021/08/06	0	0.00	1	124.50	124.00	-1	11,003	-0.01%
2021/08/05	0	0.00	1	126.00	125.50	-1	11,658	-0.01%
2021/08/04	1	126.00	0	0.00	126.00	1	12,481	0.01%
2021/08/03	6	126.50	6	125.42	125.50	0	12,781	0.00%
2021/07/30	3	124.33	5	125.80	123.00	-2	13,014	-0.02%
2021/07/29	3	122.33	2	125.50	123.50	1	13,081	0.01%
2021/07/28	7	122.57	12	123.33	121.50	-5	13,226	-0.04%
2021/07/27	3	122.17	0	0.00	121.50	3	13,423	0.02%
2021/07/26	2	125.50	0	0.00	124.50	2	13,615	0.01%
2021/07/23	0	128.50	5	128.90	128.50	-5	13,812	-0.04%
2021/07/22	0	0.00	2	125.50	123.50	-2	14,090	-0.01%
2021/07/21	5	123.50	2	124.25	124.00	3	14,156	0.02%
2021/07/20	8	128.56	5	128.50	125.00	3	14,126	0.02%
2021/07/19	1	128.50	0	0.00	128.00	1	14,063	0.01%
2021/07/16	1	128.00	0	0.00	127.00	1	14,084	0.01%
2021/07/15	6	128.75	7	128.93	129.50	-1	14,116	-0.01%
2021/07/14	41	122.41	2	128.25	128.00	39	14,131	0.28%
2021/07/13	10	126.25	3	126.00	125.00	7	14,088	0.05%
2021/07/12	5	130.50	2	131.00	130.00	3	14,013	0.02%
2021/07/09	3	130.50	16	131.09	130.50	-13	14,055	-0.09%
2021/07/08	11	129.14	10	129.65	129.00	1	14,022	0.01%
2021/07/07	43.2	129.62	26.1	132.53	127.50	17.1	13,983	0.12%
2021/07/06	5	138.50	3	136.83	137.00	2	13,817	0.01%
2021/07/05	26	138.88	15	135.67	138.50	11	13,873	0.08%
2021/07/02	20.1	139.03	22	139.27	138.00	-1.9	13,841	-0.01%
2021/07/01	10	143.15	5	141.40	140.50	5	13,945	0.04%
2021/06/30	28	145.45	23	146.04	143.50	5	13,975	0.04%
2021/06/29	56.3	149.65	144	153.05	145.00	-87.7	14,056	-0.62%	大賣/
2021/06/28	39.5	166.75	34	164.24	159.00	5.5	13,813	0.04%
2021/06/25	70	168.60	96	167.74	166.00	-26	13,528	-0.19%
2021/06/24	25	158.01	52	160.52	165.00	-27	13,159	-0.21%
2021/06/23	23	150.37	29.1	152.17	150.00	-6.1	12,978	-0.05%
2021/06/22	26	149.21	47	149.59	148.50	-21	12,702	-0.17%
2021/06/21	1	143.00	6	142.75	144.50	-5	12,571	-0.04%
2021/06/18	2	138.00	3	138.17	144.00	-1	12,727	-0.01%
2021/06/17	3	140.00	9	139.89	141.00	-6	12,854	-0.05%
2021/06/16	37	143.34	13.3	141.18	138.00	23.7	12,905	0.18%
2021/06/15	2	145.00	20	143.80	145.50	-18	12,858	-0.14%
2021/06/11	3	139.00	9	139.50	139.50	-6	12,826	-0.05%
2021/06/10	9	135.39	11	135.05	137.00	-2	12,971	-0.02%
2021/06/09	17	138.12	6	137.50	137.00	11	12,990	0.08%
2021/06/08	7	139.86	6	139.83	138.00	1	12,896	0.01%
2021/06/07	6.1	135.75	13.7	135.82	135.50	-7.6	12,907	-0.06%
2021/06/04	9.5	138.74	6	139.67	137.00	3.5	13,074	0.03%
2021/06/03	13.1	140.15	22.3	140.02	139.50	-9.2	13,409	-0.07%
2021/06/02	14	139.00	10	140.30	139.00	4	14,040	0.03%
2021/06/01	15.1	137.00	63	134.12	137.00	-47.9	14,011	-0.34%
2021/05/31	5.1	131.56	12	133.50	131.00	-6.9	13,996	-0.05%
2021/05/28	20	132.95	3	132.67	131.00	17	13,948	0.12%
2021/05/27	27.2	131.64	24.2	131.17	134.00	3	13,839	0.02%
2021/05/26	39.2	130.31	27.3	131.06	127.50	12	13,746	0.09%
2021/05/25	8	124.88	10	126.65	126.50	-2	13,674	-0.01%
2021/05/24	20	128.55	14.3	129.02	126.00	5.7	13,695	0.04%
2021/05/21	19	125.58	62	126.67	128.00	-43	13,729	-0.31%
2021/05/20	28	122.23	9	122.22	118.50	19	13,614	0.14%
2021/05/19	22	117.48	26.5	119.57	125.00	-4.5	13,399	-0.03%
2021/05/18	51	118.15	33	117.62	120.00	18	13,107	0.14%
2021/05/17	10	117.75	5.1	117.09	115.50	5	12,720	0.04%
2021/05/14	57	134.79	36.3	129.27	128.00	20.7	12,533	0.17%
2021/05/13	52.1	147.23	30	147.63	142.00	22.1	12,167	0.18%
2021/05/12	39.3	144.92	60.3	144.75	142.00	-21	11,518	-0.18%
2021/05/11	17	138.50	12	138.29	139.50	5	10,709	0.05%
2021/05/10	4	135.75	4.1	137.35	135.50	-0.1	10,482	0.00%
2021/05/07	18	137.50	12	137.08	139.00	6	10,448	0.06%
2021/05/06	8	133.69	6	135.00	132.00	2	10,436	0.02%
2021/05/05	16	136.25	9	142.72	134.50	7	10,451	0.07%
2021/05/04	8	139.00	7	140.43	143.00	1	10,505	0.01%
2021/05/03	17	140.18	12.5	140.36	135.00	4.5	10,325	0.04%
2021/04/29	8.5	135.06	6.1	132.57	136.50	2.4	10,121	0.02%
2021/04/28	16.3	131.73	5	131.40	131.50	11.3	9,942	0.11%
2021/04/27	3	144.33	0	0.00	143.00	3	9,690	0.03%
2021/04/26	0	0.00	0	145.47	147.00	0	9,616	0.00%
2021/04/22	6	138.75	0	0.00	134.50	6	9,708	0.06%
2021/04/21	0	0.00	1	146.00	143.00	-1	9,682	-0.01%
2021/04/20	0.1	135.50	0	0.00	136.50	0.1	9,670	0.00%
2021/04/19	0	0.00	1	140.00	139.50	-1	9,714	-0.01%
2021/04/16	1	143.50	1	143.00	144.00	0	9,725	0.00%
2021/04/15	1	137.00	12	136.42	138.50	-11	9,757	-0.11%
2021/04/14	0.1	135.00	9.1	135.04	135.00	-9	9,681	-0.09%
2021/04/13	3.1	154.82	2	156.25	149.50	1.1	9,648	0.01%
2021/04/12	5.1	167.20	4.3	166.61	166.00	0.8	9,667	0.01%
2021/04/09	8	152.25	8.2	151.84	156.00	-0.2	9,639	0.00%
2021/04/08	0	0.00	3.1	142.00	142.00	-3.1	9,559	-0.03%
2021/04/07	14	123.21	13.1	124.75	129.50	0.9	9,485	0.01%
2021/04/06	6	116.95	17	117.74	122.00	-11	9,277	-0.12%
2021/04/01	19	113.50	20	113.95	111.00	-1	9,158	-0.01%
2021/03/31	7	105.14	3	105.50	110.00	4	8,948	0.04%
2021/03/30	12	98.63	15	99.93	100.00	-3	8,807	-0.03%
2021/03/29	2	98.75	3	98.80	99.00	-1	8,803	-0.01%
2021/03/26	21	92.33	9	94.16	95.70	12	8,680	0.14%
2021/03/25	9	86.22	5	86.34	87.80	4	8,398	0.05%
2021/03/24	7	87.20	11	86.55	85.80	-4	8,389	-0.05%
2021/03/23	14	85.33	15	84.78	86.30	-1	8,227	-0.01%
2021/03/22	11	80.85	39	80.15	81.10	-28	7,984	-0.35%
2021/03/19	23	75.77	46	75.88	76.40	-23	7,799	-0.29%
2021/03/18	34	75.22	12	74.68	74.60	22	7,805	0.28%
2021/03/17	7	76.16	7.2	76.36	77.40	-0.2	7,571	0.00%
2021/03/16	1	74.70	9.2	75.17	75.60	-8.2	7,578	-0.11%
2021/03/15	5	73.18	1	72.30	72.00	4	7,373	0.05%
2021/03/12	3	72.63	4	72.68	73.00	-1	7,315	-0.01%
2021/03/11	4	72.00	4	72.65	71.90	0	7,300	0.00%
2021/03/10	8	73.23	11	74.09	72.50	-3	7,200	-0.04%
2021/03/09	9.5	71.68	12.6	72.18	73.30	-3.1	6,937	-0.04%
2021/03/08	20	70.22	17	70.14	68.60	3	6,581	0.05%
2021/03/05	8	67.44	17	66.76	70.00	-9	5,864	-0.15%
2021/03/04	0	0.00	24	63.79	63.90	-24	5,614	-0.43%
2021/03/03	26	61.37	6	61.53	61.50	20	5,561	0.36%
2021/03/02	2	65.20	4	63.18	62.50	-2	5,553	-0.04%
2021/02/26	8	63.81	1	63.80	64.30	7	5,567	0.13%
2021/02/25	2	65.65	16	65.36	64.00	-14	5,614	-0.25%
2021/02/24	10	63.55	26	63.59	63.20	-16	5,525	-0.29%
2021/02/23	7	64.16	24	64.29	65.50	-17	5,423	-0.31%
2021/02/22	2	62.25	53	61.85	62.60	-51	5,248	-0.97%
2021/02/19	19	58.85	0	0.00	58.80	19	5,210	0.36%
2021/02/18	0	0.00	10.2	59.99	59.40	-10.2	5,391	-0.19%
2021/02/17	7	58.56	0	0.00	58.80	7	5,493	0.13%
2021/02/05	0	0.00	10	58.89	58.30	-10	5,682	-0.18%
2021/02/04	12	57.68	0	0.00	57.60	12	5,953	0.20%
2021/02/03	11	58.22	1	58.00	58.10	10	6,427	0.16%
2021/02/02	16	59.36	1	59.50	59.20	15	6,696	0.22%
2021/02/01	6	57.45	17	59.36	60.40	-11	6,970	-0.16%
2021/01/29	33	58.18	9	58.36	57.40	24	7,087	0.34%
2021/01/28	39	59.77	2	59.00	59.00	37	7,216	0.51%
2021/01/27	23	62.72	1	63.00	62.90	22	7,341	0.30%
2021/01/26	9	62.91	29	63.20	61.70	-20	7,829	-0.26%
2021/01/25	13	60.75	37	60.90	60.50	-24	8,480	-0.28%
2021/01/21	21	58.92	2	59.75	58.70	19	9,311	0.20%
2021/01/20	2	60.20	27	60.32	60.70	-25	9,611	-0.26%
2021/01/19	2	58.40	1	58.90	58.70	1	10,041	0.01%
2021/01/18	10	60.04	6	60.35	58.30	4	10,328	0.04%
2021/01/15	11	58.27	0	0.00	58.10	11	10,335	0.11%
2021/01/14	6	60.03	10	60.06	60.10	-4	10,439	-0.04%
2021/01/13	22	60.42	1	60.70	60.20	21	10,709	0.20%
2021/01/12	5	60.92	18.6	61.92	61.00	-13.6	11,041	-0.12%
2021/01/11	4	59.80	18	60.50	61.00	-14	11,056	-0.13%
2021/01/08	10	59.60	25	60.50	59.50	-15	11,111	-0.14%
2021/01/07	2	57.75	1	58.60	58.20	1	11,218	0.01%
2021/01/06	2	58.05	0	0.00	57.90	2	11,591	0.02%
2021/01/05	9.2	57.67	3	57.50	57.60	6.2	11,824	0.05%
2021/01/04	31	59.32	8	59.73	59.10	23	11,908	0.19%
2020/12/31	6	61.27	13	61.36	61.10	-7	12,011	-0.06%
2020/12/30	1	60.40	0	0.00	60.60	1	12,152	0.01%
2020/12/29	14	60.49	0	0.00	60.30	14	12,282	0.11%
2020/12/28	5	59.80	6.4	61.53	61.20	-1.4	12,653	-0.01%
2020/12/25	17	60.66	11	60.97	60.10	6	12,791	0.05%
2020/12/24	19	61.90	1	61.40	61.20	18	12,888	0.14%
2020/12/23	29	63.32	12	64.59	61.70	17	12,917	0.13%
2020/12/22	57	63.88	81	64.82	65.00	-24	12,767	-0.19%
2020/12/21	25	62.42	22	62.15	63.30	3	12,560	0.02%
2020/12/18	1	59.00	7	59.67	60.60	-6	12,428	-0.05%
2020/12/17	3	56.60	16	56.77	58.00	-13	12,364	-0.11%
2020/12/16	18	57.03	5	57.18	57.60	13	12,368	0.11%
2020/12/15	13	56.62	4	56.60	56.40	9	12,404	0.07%
2020/12/14	6	57.97	16	57.80	57.50	-10	12,345	-0.08%
2020/12/11	3	60.30	0	0.00	60.30	3	12,250	0.02%
2020/12/10	15.9	61.75	29	61.61	61.40	-13.2	12,258	-0.11%
2020/12/09	31	61.06	32	61.80	60.80	-1	12,234	-0.01%
2020/12/08	5	61.20	18	61.52	61.10	-13	12,327	-0.11%
2020/12/07	12	60.75	42.1	61.45	60.60	-30.1	12,430	-0.24%
2020/12/04	2	60.40	4	60.78	60.70	-2	12,476	-0.02%
2020/12/03	36	60.83	1	60.40	60.10	35	12,662	0.28%
2020/12/02	13	60.70	11	61.12	61.50	2	12,678	0.02%
2020/12/01	14	60.75	0	0.00	60.60	14	12,727	0.11%
2020/11/30	18	61.53	7	61.19	61.40	11	12,767	0.09%
2020/11/27	9	59.80	15	60.06	60.30	-6	12,883	-0.05%
2020/11/26	6	59.92	43	60.13	60.00	-37	12,936	-0.29%
2020/11/25	14	60.99	29	60.43	61.00	-15	13,004	-0.12%
2020/11/24	30	62.41	14	60.94	61.00	16	13,153	0.12%
2020/11/23	2	61.70	2	61.60	61.70	0	13,143	0.00%
2020/11/20	2	60.80	2	60.60	60.70	0	13,299	0.00%
2020/11/19	6	60.87	2	60.65	60.40	4	13,389	0.03%
2020/11/18	8	61.00	7	60.66	60.60	1	13,578	0.01%
2020/11/17	12.1	60.43	68.1	59.70	61.70	-56	13,584	-0.41%
2020/11/16	4	61.25	3	61.07	61.30	1	13,453	0.01%
2020/11/13	7	62.59	2	62.20	62.50	5	13,320	0.04%
2020/11/12	65.3	63.63	21	62.46	61.70	44.3	13,110	0.34%
2020/11/11	49	62.16	27	62.58	62.40	22	12,841	0.17%
2020/11/10	26	67.43	16	67.19	66.50	10	12,340	0.08%
2020/11/09	28	75.21	30	74.53	73.80	-2	12,052	-0.02%
2020/11/06	9	72.19	4	70.78	72.20	5	11,754	0.04%
2020/11/05	5	72.16	5	71.98	72.00	0	11,574	0.00%
2020/11/04	6	70.97	5	71.28	71.60	1	11,411	0.01%
2020/11/03	52	70.40	55	70.10	72.30	-3	11,144	-0.03%
2020/11/02	57.1	72.46	31	72.60	69.50	26.1	10,574	0.25%
2020/10/30	12	76.25	21	75.15	77.20	-9	9,709	-0.09%
2020/10/29	23	72.69	22	73.28	73.50	1	9,101	0.01%
2020/10/28	20	71.64	72	72.48	73.50	-52	8,789	-0.59%
2020/10/27	35	68.68	47	68.82	69.50	-12	8,414	-0.14%
2020/10/26	54	65.99	47.9	65.50	66.70	6.1	7,902	0.08%
2020/10/23	51	62.63	44	62.83	63.10	7	7,623	0.09%
2020/10/22	3	61.63	2	62.50	61.10	1	7,535	0.01%
2020/10/21	78	62.90	22	62.37	63.30	56	7,419	0.75%
2020/10/20	24	60.35	26	61.18	62.20	-2	7,146	-0.03%
2020/10/19	9	58.71	4.4	59.25	59.20	4.6	6,782	0.07%
2020/10/16	4	58.78	2	58.50	57.90	2	6,692	0.03%
2020/10/15	9	58.91	19	57.71	58.50	-10	6,630	-0.15%
2020/10/14	47	57.40	58	58.35	59.00	-11	6,491	-0.17%
2020/10/13	14	55.79	31	55.42	55.40	-17	6,139	-0.28%
2020/10/12	61	54.51	10	53.00	53.30	51	5,882	0.87%
2020/10/08	60	54.08	9.2	53.89	53.80	50.8	5,745	0.89%
2020/10/07	1	53.60	11	52.08	53.60	-10	5,585	-0.18%
2020/10/06	22	50.95	4	50.65	51.00	18	5,486	0.33%
2020/10/05	13	51.64	13	52.68	51.30	0	5,411	0.00%
2020/09/30	7	50.23	1	49.90	49.90	6	5,080	0.12%
2020/09/29	3	50.17	3	49.70	50.90	0	4,924	0.00%
2020/09/28	7	48.78	21	48.87	49.60	-14	4,829	-0.29%
2020/09/25	6	47.15	1	48.75	47.10	5	4,787	0.10%
2020/09/24	8	48.39	12	49.22	47.65	-4	4,763	-0.08%
2020/09/23	14	48.48	6	49.29	48.65	8	4,740	0.17%
2020/09/22	0	0.00	4	47.80	48.90	-4	4,711	-0.08%
2020/09/21	15	48.93	5	48.95	48.65	10	4,698	0.21%
2020/09/18	1	49.55	4	49.50	49.10	-3	4,668	-0.06%
2020/09/17	0	0.00	3	48.50	48.30	-3	4,584	-0.07%
2020/09/16	6	48.65	0	0.00	48.20	6	4,631	0.13%
2020/09/15	4	49.41	6	49.40	49.70	-2	4,648	-0.04%
2020/09/14	4	48.68	3	48.90	48.20	1	4,821	0.02%
2020/09/11	4	48.79	0	0.00	47.75	4	5,079	0.08%
2020/09/10	26	50.85	1.5	50.90	51.10	24.5	5,291	0.46%
2020/09/09	5	51.38	3	51.40	51.50	2	5,278	0.04%
2020/09/08	2	49.60	20	49.98	51.10	-18	5,203	-0.35%
2020/09/07	8	49.23	6	49.25	48.00	2	4,996	0.04%
2020/09/04	3	49.00	6	48.61	48.70	-3	4,965	-0.06%
2020/09/03	2	47.75	7	48.06	47.80	-5	4,867	-0.10%
2020/09/02	19	47.21	9	48.07	47.00	10	4,807	0.21%
2020/09/01	7	47.82	5.6	47.45	48.60	1.4	4,630	0.03%
2020/08/31	6	47.18	6.3	47.12	46.95	-0.3	4,517	-0.01%
2020/08/28	16	47.58	5	47.00	45.80	11	4,433	0.25%
2020/08/27	4	44.60	6	45.02	45.10	-2	4,255	-0.05%
2020/08/26	8	44.98	38	44.70	45.25	-30	4,169	-0.72%
2020/08/25	2	41.33	7	41.74	42.90	-5	3,992	-0.13%
2020/08/24	18	42.54	15	42.72	42.05	3	3,915	0.08%
2020/08/21	0	0.00	13	38.98	40.05	-13	3,685	-0.35%
2020/08/20	3	37.17	12	38.44	37.40	-9	3,586	-0.25%
2020/08/17	2	38.40	6	38.78	38.20	-4	3,637	-0.11%
2020/08/12	0	0.00	3	37.43	37.50	-3	3,714	-0.08%
2020/08/11	0	0.00	15	37.24	36.95	-15	3,762	-0.40%
2020/08/10	5	38.65	3	38.58	38.25	2	3,803	0.05%
2020/08/07	0	0.00	3	38.00	37.35	-3	3,905	-0.08%
2020/08/06	1.5	38.28	2	38.23	37.85	-0.5	4,182	-0.01%
2020/08/05	0	0.00	6	37.48	37.55	-6	4,210	-0.14%
2020/08/04	1	37.50	3	36.53	37.10	-2	4,341	-0.05%
2020/08/03	3	35.73	1	36.20	35.70	2	4,649	0.04%
2020/07/31	6	34.80	0	0.00	35.60	6	4,858	0.12%
2020/07/30	2	34.70	5	34.80	34.90	-3	5,058	-0.06%
2020/07/28	5	33.60	2	34.05	34.00	3	5,078	0.06%
2020/07/27	25	34.82	0	0.00	34.25	25	5,077	0.49%
2020/07/24	1	35.95	9	36.15	35.95	-8	5,057	-0.16%
2020/07/23	0	0.00	0.5	36.70	36.70	-0.5	5,042	-0.01%
2020/07/22	5	36.00	1	36.90	36.50	4	5,044	0.08%
2020/07/21	1	35.90	1	36.50	36.00	0	5,023	0.00%
2020/07/20	1	37.10	5	37.00	37.20	-4	4,976	-0.08%
2020/07/17	1	35.85	0	0.00	35.20	1	4,932	0.02%
2020/07/15	1	36.45	0	0.00	36.40	1	4,911	0.02%
2020/07/14	0	0.00	5	37.50	37.50	-5	4,895	-0.10%
2020/07/13	2	36.85	2	37.05	36.85	0	4,868	0.00%
2020/07/10	13	38.62	2	38.55	38.50	11	4,790	0.23%
2020/07/09	5	39.57	1	39.70	39.20	4	4,725	0.08%
2020/07/08	3	39.25	0	0.00	39.25	3	4,666	0.06%
2020/07/07	9	38.93	0	0.00	38.70	9	4,632	0.19%
2020/07/06	7	39.90	0	0.00	40.00	7	4,590	0.15%
2020/07/03	8	40.08	2	40.03	39.75	6	4,601	0.13%
2020/06/30	0	0.00	6	38.72	38.90	-6	4,514	-0.13%
2020/06/23	4	40.13	6	40.07	39.90	-2	4,461	-0.04%
2020/06/22	1	41.75	8	41.32	40.90	-7	4,380	-0.16%
2020/06/19	19	42.07	11	41.79	41.45	8	4,310	0.19%
2020/06/18	15	42.45	23	42.44	43.15	-8	4,073	-0.20%
2020/06/17	17	39.42	19	39.84	39.25	-2	3,697	-0.05%
2020/06/16	10	37.39	6	37.68	37.30	4	3,333	0.12%
2020/06/15	2	36.65	3	36.92	36.65	-1	3,220	-0.03%
2020/06/12	0	0.00	1	35.05	35.30	-1	3,158	-0.03%
2020/06/11	0	0.00	2	36.10	35.65	-2	3,141	-0.06%
2020/06/10	0	0.00	4	35.43	35.35	-4	3,109	-0.13%
2020/06/09	0	0.00	1	36.60	36.00	-1	3,117	-0.03%
2020/06/08	1	36.55	0	0.00	36.65	1	3,109	0.03%
2020/06/05	0	0.00	1	37.00	36.90	-1	3,095	-0.03%
2020/06/04	5	37.11	5	36.89	36.70	0	3,127	0.00%
2020/06/03	5	37.00	4	36.98	36.50	1	3,107	0.03%
2020/06/02	0	0.00	1	36.55	36.10	-1	3,052	-0.03%
2020/06/01	4	36.50	1	37.20	36.45	3	3,022	0.10%
2020/05/29	4	36.75	0	0.00	37.40	4	2,963	0.13%
2020/05/28	0	0.00	4	35.66	35.55	-4	2,910	-0.14%
2020/05/27	1	35.40	21	35.50	35.45	-20	2,891	-0.69%
2020/05/26	4	35.55	3	35.96	35.35	1	2,866	0.03%
2020/05/25	2	35.30	0	0.00	36.35	2	2,789	0.07%
2020/05/22	1	35.10	0	0.00	35.00	1	2,742	0.04%
2020/05/21	1	36.25	8	35.75	35.40	-7	2,716	-0.26%
2020/05/20	11	35.23	1	35.20	35.15	10	2,679	0.37%
2020/05/19	2	36.18	2	36.10	35.70	0	2,647	0.00%
2020/05/18	5	37.21	9	37.36	36.80	-4	2,587	-0.15%
2020/05/15	3	36.62	0	0.00	36.50	3	2,529	0.12%
2020/05/14	5	37.63	8	37.53	36.30	-3	2,462	-0.12%
2020/05/13	20	39.76	25	39.98	38.90	-5	2,327	-0.22%
2020/05/12	2	37.55	3	38.12	37.50	-1	2,036	-0.05%
2020/05/11	0	0.00	9	38.01	37.75	-9	1,962	-0.46%
2020/05/08	85	40.03	117	39.35	38.15	-32	1,807	-1.77%	大賣/
2020/05/07	41	35.99	58	36.04	36.90	-17	1,467	-1.16%
2020/05/06	36	35.11	66	35.15	33.55	-30	1,249	-2.40%
2020/05/05	1	30.40	11	32.16	32.10	-10	1,048	-0.95%
2020/04/30	0	0.00	1	30.20	30.25	-1	1,002	-0.10%
2020/04/29	0	0.00	2	29.60	29.60	-2	1,018	-0.20%
2020/04/24	10	28.85	0	0.00	28.80	10	1,099	0.91%
2020/04/21	14	28.39	1	28.25	28.20	13	1,088	1.19%
2020/04/16	10	28.70	0	0.00	28.75	10	1,045	0.96%
2020/04/15	0	0.00	5	28.80	28.90	-5	1,040	-0.48%
2020/04/13	4	28.45	0	0.00	28.80	4	1,035	0.39%
2020/04/09	22	28.49	5	28.56	28.25	17	1,023	1.66%
2020/04/08	1	28.65	0	0.00	29.00	1	1,005	0.10%
2020/04/07	1	27.90	0	0.00	27.95	1	953	0.10%
2020/04/06	4	27.46	0	0.00	27.60	4	946	0.42%
2020/04/01	4	27.10	3	26.97	26.95	1	931	0.11%
2020/03/31	2	27.00	0	0.00	26.85	2	928	0.22%
2020/03/30	3	26.75	0	0.00	26.90	3	913	0.33%
2020/03/27	1	25.70	0	0.00	25.60	1	887	0.11%
2020/03/25	5	24.92	0	0.00	25.40	5	863	0.58%
2020/03/20	1	23.70	1	23.70	23.70	0	865	0.00%
2020/03/17	2	24.30	3	24.37	24.40	-1	829	-0.12%
2020/03/16	0	0.00	1	24.70	24.90	-1	813	-0.12%
2020/03/13	3	25.00	2	25.05	24.85	1	799	0.13%
2020/03/12	2	27.53	0	0.00	26.65	2	750	0.27%
2020/03/11	1	29.05	0	0.00	28.70	1	725	0.14%
2020/03/10	6	28.90	3	30.15	29.50	3	720	0.42%
2020/03/09	25	29.53	0	0.00	29.50	25	664	3.76%
2020/03/06	1	30.30	0	0.00	30.15	1	636	0.16%
2020/03/04	1	30.00	0	0.00	30.10	1	632	0.16%
2020/03/03	1	30.25	0	0.00	30.25	1	631	0.16%
2020/02/27	1	30.20	0	0.00	30.00	1	613	0.16%
2020/02/25	6	30.28	3	30.35	30.40	3	605	0.50%
2020/02/24	2	30.50	1	30.65	30.30	1	597	0.17%
2020/02/19	1.2	30.30	1	30.25	30.30	0.2	576	0.03%
2020/02/18	1	29.95	0	0.00	30.00	1	585	0.17%
2020/02/17	1	29.80	0	0.00	29.75	1	589	0.17%
2020/02/13	1	29.70	0	0.00	29.70	1	600	0.17%
2020/02/10	1	29.60	0	0.00	29.50	1	617	0.16%
2020/02/07	1	29.75	0	0.00	29.65	1	614	0.16%
2020/02/06	3	29.58	0	0.00	29.85	3	614	0.49%
2020/02/04	5	29.75	0	0.00	29.85	5	603	0.83%
2020/02/03	9	30.24	7	30.65	29.50	2	593	0.34%
2020/01/31	4	30.35	1	30.65	30.30	3	554	0.54%
2020/01/30	21	31.28	12	31.58	31.45	9	530	1.70%
2020/01/14	0	0.00	6	30.10	30.10	-6	450	-1.33%
2020/01/06	0.5	30.15	0	0.00	30.15	0.5	498	0.11%
2020/01/03	1	30.05	5	30.25	30.20	-4	500	-0.80%
2020/01/02	0.4	30.20	0	0.00	30.20	0.4	501	0.07%
2019/12/31	0	0.00	1	30.25	30.10	-1	497	-0.20%
2019/12/30	1	30.20	10	30.25	30.20	-9	498	-1.81%
2019/12/26	1	29.75	0	0.00	29.70	1	484	0.21%
2019/12/24	1	29.70	0	0.00	29.55	1	483	0.21%
2019/12/19	2	29.40	0	0.00	29.30	2	488	0.41%
2019/12/18	4	29.48	0	0.00	29.50	4	475	0.84%
2019/12/16	2	29.55	0	0.00	29.50	2	468	0.43%
2019/12/13	6	29.60	0	0.00	29.50	6	477	1.26%
2019/12/06	3	29.27	0	0.00	29.25	3	504	0.59%
2019/12/02	1	29.75	0	0.00	29.60	1	500	0.20%
2019/11/28	3	30.15	0	0.00	30.10	3	495	0.61%
2019/11/14	1.2	29.74	0	0.00	29.60	1.2	491	0.23%
2019/11/13	10	29.95	0	0.00	29.95	10	484	2.06%
2019/11/12	3	30.12	0	0.00	30.20	3	476	0.63%
2019/11/07	1	31.25	3	31.25	31.25	-2	465	-0.43%
2019/11/06	3	31.95	0	0.00	31.60	3	461	0.65%
2019/11/05	0	0.00	1	32.10	31.95	-1	466	-0.21%
2019/10/29	5	31.70	10	31.55	31.55	-5	485	-1.03%
2019/10/21	0	0.00	2	32.43	32.30	-2	495	-0.40%
2019/10/18	0.2	32.40	2	32.73	32.40	-1.8	495	-0.36%
2019/10/17	0	0.00	2	31.80	31.90	-2	461	-0.43%
2019/10/08	1	31.30	0	0.00	31.35	1	462	0.22%
2019/10/07	1	31.25	0	0.00	31.50	1	456	0.22%
2019/10/03	2	31.35	0	0.00	31.25	2	486	0.41%
2019/10/02	3	31.48	0	0.00	31.40	3	506	0.59%
2019/09/26	1	31.60	0	0.00	31.60	1	513	0.19%
2019/09/25	2	31.85	0	0.00	31.75	2	519	0.38%
2019/09/11	2	31.43	0	0.00	31.20	2	579	0.35%
2019/08/30	0	0.00	0.1	32.65	32.60	-0.1	652	-0.02%
2019/08/16	0.2	31.50	0	0.00	31.55	0.2	749	0.03%
2019/08/15	0	0.00	14	30.81	30.80	-14	757	-1.85%
2019/08/08	0	0.00	1	31.25	31.30	-1	790	-0.13%
2019/08/07	1	33.35	0	0.00	33.35	1	817	0.12%
2019/08/06	0	0.00	1	32.85	33.50	-1	829	-0.12%
2019/08/05	2	33.50	0	0.00	33.20	2	831	0.24%
2019/08/02	2	34.00	1	33.80	33.70	1	849	0.12%
2019/07/30	4	34.91	0	0.00	34.70	4	853	0.47%
2019/07/29	0.4	35.30	0	0.00	35.30	0.4	859	0.05%
2019/07/12	9	35.73	0	0.00	35.40	9	933	0.96%
2019/07/11	5	36.15	0	0.00	36.15	5	931	0.54%
2019/07/10	0	0.00	2	36.00	36.15	-2	948	-0.21%
2019/07/08	12	35.03	1	35.20	35.15	11	943	1.17%
2019/06/14	0.2	34.75	0	0.00	34.75	0.2	1,129	0.02%
2019/06/13	0.2	35.20	5	35.35	35.30	-4.8	1,167	-0.41%
2019/06/11	2	35.60	0	0.00	34.70	2	1,372	0.15%
2019/06/10	3	35.48	0	0.00	35.65	3	1,405	0.21%
2019/06/03	0	0.00	2	36.30	36.30	-2	1,424	-0.14%
2019/05/29	0.3	35.40	1	35.70	35.40	-0.7	1,465	-0.05%
2019/05/28	0	0.00	1	36.10	36.10	-1	1,461	-0.07%
2019/05/27	4	35.50	0	0.00	35.60	4	1,470	0.27%
2019/05/17	5	35.00	0	0.00	34.70	5	1,552	0.32%
2019/05/16	0	0.00	3	35.27	35.15	-3	1,552	-0.19%
2019/05/14	0	0.00	1	34.45	34.45	-1	1,523	-0.07%
2019/05/10	2	33.80	0	0.00	33.70	2	1,515	0.13%
2019/05/07	0.4	33.10	0	0.00	33.10	0.4	1,486	0.03%
2019/05/06	2	32.95	0	0.00	33.00	2	1,487	0.13%
2019/05/02	3	33.80	6	33.97	34.00	-3	1,459	-0.21%
2019/04/25	0	0.00	0.1	32.60	32.60	-0.1	1,401	-0.01%
2019/04/24	0.4	32.35	0	0.00	32.35	0.4	1,398	0.03%
2019/04/19	0.1	31.90	0	0.00	31.90	0.1	1,403	0.00%
2019/04/18	1	32.05	0	0.00	31.65	1	1,407	0.07%
2019/04/11	2	32.30	0	0.00	32.50	2	1,390	0.14%
2019/04/08	2	32.65	0	0.00	32.60	2	1,337	0.15%
2019/04/03	1	33.70	0	0.00	33.40	1	1,306	0.08%
2019/03/29	0.1	33.00	0	0.00	33.05	0.1	1,275	0.01%
2019/03/25	0	0.00	1	34.00	34.10	-1	1,252	-0.08%
2019/03/19	5	34.33	1	34.70	33.95	4	1,189	0.34%
2019/03/18	1	36.70	0	0.00	36.50	1	1,086	0.09%
2019/03/14	3	37.45	3	37.15	37.15	0	867	0.00%
2019/03/13	2	36.10	3	35.93	36.35	-1	842	-0.12%
2019/03/12	5	34.95	5	35.20	35.20	0	797	0.00%
2019/02/25	1	32.55	0	0.00	32.25	1	629	0.16%
2019/02/21	0	0.00	21	32.30	32.45	-21	606	-3.46%
2019/02/20	1.3	32.07	10	31.90	32.10	-8.7	587	-1.48%
2019/02/19	4	31.60	10	31.25	31.50	-6	563	-1.07%
2019/02/14	0.3	30.30	0	0.00	30.40	0.3	493	0.06%
2019/02/13	0.3	30.10	0	0.00	30.10	0.3	480	0.06%
2019/01/29	0	0.00	1	29.40	29.30	-1	476	-0.21%
2019/01/23	0	0.00	10	29.05	29.05	-10	485	-2.06%
2018/12/28	2	28.00	1	27.90	27.80	1	625	0.16%
2018/12/25	3	28.05	0	0.00	28.20	3	644	0.47%
2018/12/21	4	28.18	0	0.00	28.05	4	683	0.59%
2018/12/20	3	28.32	1	28.30	28.25	2	698	0.29%
2018/12/06	2	28.50	0	0.00	28.40	2	758	0.26%
2018/11/22	2	28.50	0	0.00	28.50	2	842	0.24%
2018/11/14	1	29.40	0	0.00	29.25	1	954	0.10%
2018/11/02	2	29.45	0	0.00	29.65	2	1,130	0.18%
2018/10/26	1	28.50	0	0.00	28.70	1	1,213	0.08%
2018/10/15	3	29.20	4	29.43	29.20	-1	1,319	-0.08%
2018/10/11	0	0.00	7	28.26	28.75	-7	1,324	-0.53%
2018/10/09	3.3	29.76	0	0.00	29.30	3.3	1,310	0.25%
2018/10/08	6	30.10	7	30.19	30.40	-1	1,334	-0.07%
2018/10/04	1	29.25	0	0.00	29.50	1	1,308	0.08%
2018/10/03	0	0.00	1	29.50	29.50	-1	1,303	-0.08%
2018/10/02	0	0.00	10.1	29.76	29.80	-10.1	1,312	-0.77%
2018/10/01	0	0.00	1	29.85	30.05	-1	1,324	-0.08%
2018/09/28	1	29.20	0	0.00	29.35	1	1,336	0.07%
2018/09/27	0	0.00	1	29.90	29.70	-1	1,318	-0.08%
2018/09/26	0	0.00	1	30.30	30.45	-1	1,298	-0.08%
2018/09/25	2	31.25	0	0.00	31.00	2	1,295	0.15%
2018/09/20	1	31.20	10	31.07	31.00	-9	1,307	-0.69%
2018/09/19	1	31.60	0	0.00	31.40	1	1,309	0.08%
2018/09/18	2	31.45	0	0.00	31.35	2	1,309	0.15%
2018/09/17	4	31.53	0	0.00	31.30	4	1,310	0.31%
2018/09/12	1	30.95	2	31.60	31.70	-1	1,312	-0.08%
2018/09/11	0	0.00	1	30.70	31.10	-1	1,307	-0.08%
2018/09/07	5	30.78	2.1	30.99	30.55	3	1,303	0.23%
2018/09/06	1	30.60	1	30.50	30.40	0	1,306	0.00%
2018/09/04	0	0.00	1	31.35	31.75	-1	1,346	-0.07%
2018/09/03	0	0.00	5	31.55	31.55	-5	1,358	-0.37%
2018/08/31	5	31.65	0	0.00	32.10	5	1,366	0.37%
2018/08/30	0.2	31.50	10	31.65	31.55	-9.8	1,375	-0.71%
2018/08/29	10	31.30	10	31.65	31.15	0	1,379	0.00%
2018/08/28	10	31.48	0	0.00	31.40	10	1,385	0.72%
2018/08/24	1	32.60	1	32.85	33.00	0	1,340	0.00%
2018/08/23	10	32.45	20	32.75	33.00	-10	1,337	-0.75%
2018/08/22	10	32.24	0	0.00	32.10	10	1,309	0.76%
2018/08/17	1	31.90	3	31.90	31.85	-2	1,321	-0.15%
2018/08/16	4	31.70	2	31.50	31.60	2	1,341	0.15%
2018/08/15	1	32.20	1	32.35	32.20	0	1,339	0.00%
2018/08/14	15	31.85	10	31.00	31.85	5	1,311	0.38%
2018/08/13	10	30.25	9	30.66	30.85	1	1,273	0.08%
2018/08/10	5	30.80	0	0.00	30.65	5	1,249	0.40%
2018/08/09	11	31.05	8	31.15	31.10	3	1,238	0.24%
2018/08/08	0	0.00	10	30.45	31.45	-10	1,219	-0.82%
2018/08/07	10	29.45	0	0.00	29.85	10	1,160	0.86%
2018/07/31	1	28.65	2	28.80	28.65	-1	1,115	-0.09%
2018/07/30	0	0.00	1	28.60	28.45	-1	1,112	-0.09%
2018/07/27	0	0.00	2	28.80	29.40	-2	1,103	-0.18%
2018/07/25	0	0.00	28	28.20	28.75	-28	1,083	-2.58%
2018/07/24	22	30.07	0	0.00	30.10	22	1,043	2.11%
2018/07/20	2	29.95	7	30.05	29.80	-5	984	-0.51%
2018/07/19	1	30.30	1	30.50	30.15	0	971	0.00%
2018/07/18	4	30.00	0	0.00	30.15	4	956	0.42%
2018/07/17	0	0.00	2	30.15	30.20	-2	951	-0.21%
2018/07/16	0	0.00	13	29.74	29.90	-13	930	-1.40%
2018/07/12	1	28.85	0	0.00	28.90	1	890	0.11%
2018/07/06	0	0.00	2	29.20	28.85	-2	894	-0.22%
2018/06/29	2	28.35	5	28.40	28.40	-3	891	-0.34%
2018/06/21	2	28.75	0	0.00	28.90	2	888	0.23%
2018/06/20	0	0.00	15	28.85	29.00	-15	882	-1.70%
2018/06/19	2	28.83	3	29.00	28.50	-1	870	-0.11%
2018/06/15	0	0.00	2	29.35	29.30	-2	859	-0.23%
2018/06/14	2	28.90	1.1	29.27	29.10	0.9	845	0.11%
2018/06/13	0	0.00	4	29.40	29.40	-4	829	-0.48%
2018/06/12	0	0.00	5	28.74	28.80	-5	818	-0.61%
2018/06/07	1	28.05	0	0.00	27.55	1	762	0.13%
2018/05/30	0	0.00	1	26.65	26.90	-1	684	-0.15%
2018/05/29	5	26.80	0	0.00	26.75	5	672	0.74%
2018/05/24	0.2	26.55	2	26.68	26.70	-1.8	629	-0.29%
2018/05/22	0	0.00	1	25.50	25.55	-1	568	-0.18%
2018/05/21	4	25.40	0	0.00	25.45	4	560	0.71%
2018/05/16	2	25.10	0	0.00	25.20	2	551	0.36%
2018/05/14	0	0.00	2	25.40	25.40	-2	560	-0.36%
2018/05/02	0	0.00	1	25.40	25.60	-1	541	-0.18%
2018/04/24	0	0.00	1	25.20	25.20	-1	543	-0.18%
2018/04/11	0	0.00	10	25.00	25.00	-10	506	-1.97%
2018/04/10	8	24.85	2	25.08	24.75	6	493	1.22%
2018/04/03	2	24.05	0	0.00	24.30	2	467	0.43%
2018/03/27	0	0.00	21	23.65	23.65	-21	435	-4.83%
2018/03/23	0	0.00	5	23.50	23.50	-5	429	-1.16%
2018/03/16	5	23.60	0	0.00	23.50	5	449	1.11%
2018/03/15	8	22.98	20	23.00	23.30	-12	431	-2.78%
2018/03/14	0	0.00	1	23.10	23.10	-1	438	-0.23%
2018/03/13	1	22.40	1	22.75	22.90	0	440	0.00%
2018/03/12	10	22.40	0	0.00	22.65	10	441	2.27%
2018/03/01	1	22.75	0	0.00	22.80	1	501	0.20%
2018/02/07	20	22.00	0	0.00	22.00	20	657	3.04%
2018/01/23	0	0.00	0.1	23.30	23.40	-0.1	669	-0.02%
2018/01/05	0	0.00	30	23.40	23.45	-30	652	-4.60%
2018/01/04	0	0.00	1	23.50	23.55	-1	650	-0.15%