南帝 (2108)-富邦-仁愛券商分點個股進出

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

南帝

(2108)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南帝 (2108)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	0.1	34.10	0	0.00	33.95	0.1	386	0.01%
2024/04/30	0	0.00	1	33.35	33.35	-1	379	-0.26%
2024/04/29	0.1	33.75	1	34.10	34.20	-1	338	-0.28%
2024/04/25	0	0.00	0.1	33.55	33.40	-0.1	325	-0.03%
2024/04/24	2	33.85	0	0.00	33.70	2	324	0.62%
2024/04/23	0.1	33.60	0	0.00	33.75	0.1	326	0.02%
2024/04/22	0.1	33.35	8	33.30	33.60	-7.9	332	-2.38%
2024/04/16	2	32.70	1	32.70	32.65	1	322	0.31%
2024/04/15	2.4	33.53	1	33.80	33.20	1.4	321	0.43%
2024/04/12	0.1	33.80	0	0.00	33.60	0.1	324	0.03%
2024/04/10	0	0.00	6	33.70	33.75	-6	324	-1.85%
2024/04/09	2	33.30	1	33.40	33.50	1	319	0.31%
2024/04/08	1	33.20	0	0.00	33.20	1	316	0.32%
2024/04/03	6	33.25	0	0.00	33.20	6	317	1.89%
2024/03/25	1	33.95	1	33.90	33.95	0	313	0.00%
2024/03/22	0	0.00	2	34.00	34.05	-2	313	-0.64%
2024/03/21	2	34.00	2	33.70	34.00	0	312	0.00%
2024/03/20	0	0.00	1	33.50	33.45	-1	315	-0.32%
2024/03/14	0	0.00	1	34.05	33.90	-1	321	-0.31%
2024/03/13	1	33.90	1	34.00	34.15	0	323	0.00%
2024/03/12	0	0.00	3	34.47	34.35	-3	322	-0.93%
2024/03/08	3.9	34.13	0	0.00	34.05	3.9	339	1.14%
2024/03/07	2	35.10	0	0.00	34.80	2	351	0.57%
2024/03/01	0	0.00	2	35.18	35.20	-2	368	-0.54%
2024/02/29	3	35.33	0	0.00	35.35	3	407	0.74%
2024/02/27	0	0.00	6	35.78	35.55	-6	400	-1.50%
2024/02/26	4	35.65	2	35.70	35.65	2	400	0.50%
2024/02/23	0	0.00	15	35.98	35.85	-15	397	-3.77%
2024/02/21	3	36.15	0	0.00	36.15	3	400	0.75%
2024/02/20	10	36.15	2	36.15	36.10	8	401	2.00%
2024/02/15	0.1	35.80	8	35.89	36.00	-7.9	408	-1.95%
2024/02/01	0	0.00	6	36.45	36.60	-6	407	-1.47%
2024/01/30	1	36.00	0	0.00	36.15	1	407	0.25%
2024/01/17	0	0.00	2	35.50	35.55	-2	428	-0.47%
2024/01/16	6	35.85	0	0.00	35.90	6	423	1.42%
2024/01/09	0	0.00	1	37.00	37.00	-1	464	-0.22%
2024/01/08	0	37.95	0	0.00	37.90	0	474	0.00%
2024/01/05	0	37.80	0	0.00	37.90	0	472	0.00%
2024/01/02	0	37.60	0.3	37.61	37.50	-0.3	512	-0.06%
2023/12/21	0	0.00	1	38.45	37.85	-1	513	-0.19%
2023/12/14	0	0.00	3	37.25	37.00	-3	491	-0.61%
2023/12/12	0	37.20	0	0.00	37.25	0	489	0.00%
2023/12/08	0	0.00	2	37.25	37.60	-2	476	-0.42%
2023/12/07	0	0.00	3	37.80	37.70	-3	471	-0.64%
2023/12/05	0	0.00	3	38.78	38.60	-3	464	-0.65%
2023/12/04	3	39.10	3	39.15	39.00	0	447	0.00%
2023/12/01	2	38.15	0	0.00	38.30	2	423	0.47%
2023/11/30	0	0.00	1	38.10	38.20	-1	416	-0.24%
2023/11/27	6	37.55	7	38.14	38.00	-1	398	-0.25%
2023/11/24	1	36.35	0.1	36.45	36.40	0.9	357	0.26%
2023/11/22	0	0.00	1	36.05	36.30	-1	354	-0.28%
2023/11/21	0	36.00	10	36.02	36.15	-10	352	-2.83%
2023/11/16	1	35.30	0	0.00	35.30	1	345	0.29%
2023/11/14	1	34.75	10	34.75	34.75	-9	337	-2.66%
2023/11/13	10	34.50	0	0.00	34.50	10	336	2.97%
2023/11/10	0.5	34.60	0	0.00	34.40	0.5	338	0.15%
2023/11/08	0.6	34.85	1	34.75	34.70	-0.4	340	-0.12%
2023/11/06	0	0.00	28	34.71	34.75	-28	347	-8.06%
2023/11/03	0	0.00	4	34.88	34.80	-4	344	-1.16%
2023/11/02	1	34.65	5	34.52	34.60	-4	345	-1.16%
2023/11/01	2	34.25	0	0.00	34.25	2	346	0.58%
2023/10/31	11	34.57	0	0.00	34.40	11	348	3.16%
2023/10/30	21	35.14	0	0.00	35.00	21	350	5.99%
2023/10/27	2.9	35.31	0	0.00	35.20	2.9	346	0.85%
2023/10/26	0	0.00	1	35.40	35.25	-1	349	-0.29%
2023/10/23	1	35.40	0	0.00	35.25	1	357	0.28%
2023/10/19	2	35.60	0	0.00	35.40	2	353	0.57%
2023/10/18	9.1	36.05	0	0.00	35.85	9.1	345	2.63%
2023/10/17	0.1	38.40	0	0.00	37.85	0.1	326	0.02%
2023/10/16	1	38.40	4	38.59	38.70	-3	323	-0.93%
2023/10/13	2	37.93	0	0.00	37.85	2	313	0.64%
2023/10/12	1	38.00	1	38.05	38.15	0	313	0.00%
2023/10/11	0	0.00	1	37.31	38.20	-1	304	-0.33%
2023/10/05	0	0.00	1	36.10	36.05	-1	281	-0.36%
2023/10/04	2	35.90	0	0.00	36.00	2	282	0.71%
2023/10/03	1	36.00	0.1	36.21	36.45	0.9	285	0.33%
2023/10/02	0.1	36.35	0	0.00	36.50	0.1	294	0.02%
2023/09/21	0	0.00	0.1	36.50	36.80	-0.1	310	-0.02%
2023/09/13	0	0.00	1	36.75	36.85	-1	339	-0.29%
2023/09/12	0	0.00	0	36.75	36.70	0	355	0.00%
2023/09/08	0.1	36.85	0	0.00	36.65	0.1	414	0.01%
2023/09/06	0.3	36.25	0	0.00	36.20	0.3	437	0.07%
2023/09/01	0	0.00	1	36.70	36.80	-1	458	-0.22%
2023/08/31	0	0.00	1	36.30	36.40	-1	460	-0.22%
2023/08/28	0	0.00	2	35.95	36.00	-2	475	-0.42%
2023/08/21	1	35.70	0	0.00	35.60	1	537	0.19%
2023/08/17	1	35.40	0	0.00	35.35	1	547	0.18%
2023/08/16	0	0.00	1	35.50	35.60	-1	549	-0.18%
2023/08/14	0	0.00	1	35.20	35.35	-1	552	-0.18%
2023/08/10	0	0.00	0	36.10	35.95	0	558	-0.01%
2023/08/02	0	0.00	5	36.72	36.35	-5	563	-0.89%
2023/07/31	1	36.45	0	36.55	36.35	1	555	0.18%
2023/07/28	1	36.75	0	0.00	36.80	1	551	0.18%
2023/07/24	1	35.85	0	0.00	35.85	1	557	0.18%
2023/07/21	0.1	36.70	0	0.00	36.60	0.1	559	0.01%
2023/07/20	0	0.00	0.5	35.65	35.95	-0.5	570	-0.09%
2023/07/19	0.7	35.55	0	0.00	35.35	0.7	576	0.12%
2023/07/18	1	35.65	0	0.00	35.65	1	576	0.17%
2023/07/17	0	0.00	1	36.10	36.30	-1	574	-0.17%
2023/07/14	0	36.15	2	36.13	36.10	-2	574	-0.35%
2023/07/13	7.5	35.79	1	35.75	35.70	6.5	580	1.12%
2023/07/12	2	36.20	1	36.35	36.00	1	577	0.17%
2023/07/11	0	0.00	5	36.50	36.50	-5	581	-0.86%
2023/07/10	2.2	36.34	17	36.36	36.35	-14.8	600	-2.47%
2023/07/07	2	36.40	0	0.00	36.55	2	604	0.33%
2023/07/06	0.4	37.30	0	0.00	37.15	0.4	608	0.07%
2023/07/05	1	37.30	0	0.00	37.45	1	617	0.16%
2023/07/04	1	37.25	0	0.00	37.45	1	620	0.16%
2023/06/30	1	37.45	0	0.00	37.45	1	631	0.16%
2023/06/29	1	37.65	0	0.00	37.60	1	669	0.15%
2023/06/21	1	38.30	0	0.00	38.35	1	725	0.14%
2023/06/20	0	0.00	10	38.45	38.70	-10	737	-1.36%
2023/06/19	0	0.00	1	38.30	38.35	-1	735	-0.14%
2023/06/16	0	0.00	1	38.25	38.25	-1	752	-0.13%
2023/06/15	1	37.30	9	37.11	37.40	-8	748	-1.07%
2023/06/14	2	37.20	0	0.00	37.20	2	762	0.26%
2023/06/13	0	38.13	3	38.00	37.55	-3	795	-0.37%
2023/06/07	1	38.00	2	38.65	38.00	-1	988	-0.10%
2023/06/05	2	38.60	5	38.60	38.55	-3	1,025	-0.29%
2023/06/02	0	0.00	0	39.90	38.25	0	1,041	0.00%
2023/06/01	0	0.00	5	37.96	38.10	-5	1,042	-0.48%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/30	0	0.00	1	37.75	37.80	-1	1,039	-0.10%
2023/05/29	0	0.00	1	38.05	38.05	-1	1,048	-0.10%
2023/05/26	9	38.34	10	38.38	38.15	-1	1,058	-0.09%
2023/05/23	11	38.98	0	0.00	39.05	11	1,072	1.03%
2023/05/08	0	0.00	1	39.15	39.25	-1	1,182	-0.08%
2023/05/03	0	0.00	1	39.85	39.75	-1	1,242	-0.08%
2023/05/02	0	0.00	5.1	39.75	39.80	-5.1	1,264	-0.40%
2023/04/25	1	38.35	5	37.90	37.85	-4	1,280	-0.31%
2023/04/21	5	39.10	2	39.40	39.15	3	1,263	0.24%
2023/04/18	0	0.00	1	39.30	39.30	-1	1,286	-0.08%
2023/04/14	0	0.00	4.1	39.55	39.55	-4.1	1,307	-0.31%
2023/04/12	0	0.00	0.4	39.45	39.40	-0.4	1,290	-0.03%
2023/04/06	1	39.95	1	39.70	40.05	0	1,282	0.00%
2023/03/29	9	41.90	11	42.09	41.80	-2	1,271	-0.16%
2023/03/28	1	41.90	1	41.90	41.90	0	1,290	0.00%
2023/03/27	0	0.00	10	42.85	42.55	-10	1,361	-0.73%
2023/03/24	3	42.13	1	42.05	42.20	2	1,346	0.15%
2023/03/23	2	41.35	1.1	41.46	41.30	0.9	1,340	0.06%
2023/03/20	0	0.00	6	42.90	42.65	-6	1,309	-0.46%
2023/03/17	0	0.00	2	42.73	43.20	-2	1,301	-0.15%
2023/03/16	5	42.32	0	0.00	41.65	5	1,257	0.40%
2023/03/15	12	46.40	0	0.00	45.25	12	1,216	0.99%
2023/03/14	7	47.51	9	47.74	46.55	-2	1,184	-0.17%
2023/03/13	2	43.33	0	0.00	44.40	2	1,068	0.19%
2023/03/09	0	0.00	1	44.00	44.00	-1	1,030	-0.10%
2023/03/08	1	43.35	0	0.00	44.05	1	1,024	0.10%
2023/03/07	0	0.00	1	43.05	43.45	-1	998	-0.10%
2023/03/02	1	42.15	0	0.00	42.95	1	1,049	0.10%
2023/03/01	0.5	42.35	0	0.00	42.25	0.5	1,032	0.05%
2023/02/24	0	0.00	9	42.91	43.30	-9	1,016	-0.89%
2023/02/23	2	43.33	2	43.25	42.80	0	1,011	0.00%
2023/02/22	1	42.70	0	0.00	42.95	1	1,015	0.10%
2023/02/21	1	42.00	6	42.03	42.65	-5	1,006	-0.50%
2023/02/20	1	42.20	1	42.10	42.15	0	1,005	0.00%
2023/02/17	3	41.13	1.1	41.66	41.85	1.9	1,000	0.19%
2023/02/10	1	42.00	4	41.21	41.25	-3	1,015	-0.30%
2023/02/09	8	42.03	4.1	41.94	42.00	3.9	1,012	0.39%
2023/02/08	5.1	41.30	3	41.62	41.95	2.1	989	0.21%
2023/02/07	1	40.20	0	0.00	40.40	1	959	0.10%
2023/02/03	0	0.00	2	41.25	40.85	-2	947	-0.21%
2023/02/02	0	0.00	1	40.50	41.05	-1	932	-0.11%
2023/01/30	0	0.00	7	39.49	39.40	-7	884	-0.79%
2023/01/17	0	0.00	3	39.20	39.10	-3	880	-0.34%
2023/01/16	0	39.20	0	0.00	38.80	0	884	0.00%
2023/01/12	2	39.05	0	0.00	38.95	2	936	0.21%
2023/01/11	1	38.95	0	0.00	39.00	1	934	0.11%
2023/01/10	1	39.00	5	38.95	38.95	-4	941	-0.43%
2023/01/09	0.1	39.10	20	39.25	39.25	-19.9	942	-2.11%
2023/01/06	0	0.00	5	39.28	39.30	-5	941	-0.53%
2023/01/05	0	0.00	2.1	39.44	39.05	-2.1	933	-0.22%
2023/01/03	0	0.00	2	37.15	37.15	-2	924	-0.22%
2022/12/30	0	0.00	5.1	37.29	37.05	-5.1	925	-0.55%
2022/12/29	0	0.00	5	37.40	37.25	-5	926	-0.54%
2022/12/28	0.3	38.70	0	0.00	37.85	0.3	927	0.03%
2022/12/27	0.2	38.72	0	0.00	38.90	0.2	940	0.02%
2022/12/26	2.3	39.54	0.1	39.90	38.95	2.3	944	0.24%
2022/12/23	4.2	37.82	0.1	38.80	38.20	4.1	950	0.43%
2022/12/22	0	0.00	1.1	38.20	38.30	-1.1	960	-0.11%
2022/12/21	1.3	38.22	0	0.00	37.65	1.3	982	0.13%
2022/12/20	0.3	38.65	0	0.00	38.85	0.3	964	0.04%
2022/12/19	12	39.98	8	40.20	39.80	4	948	0.42%
2022/12/16	0	0.00	1	37.85	37.50	-1	875	-0.11%
2022/12/15	0	0.00	4	38.44	38.25	-4	881	-0.45%
2022/12/14	0	0.00	1	38.00	38.25	-1	895	-0.11%
2022/12/09	0.1	37.20	0	0.00	37.00	0.1	930	0.01%
2022/12/07	4	36.93	6	37.12	36.95	-2	947	-0.21%
2022/12/06	4.2	38.02	0.1	37.80	37.55	4.1	941	0.43%
2022/12/05	0	0.00	1	38.76	39.15	-1	934	-0.11%
2022/12/02	3	38.50	1	38.50	38.55	2	929	0.22%
2022/12/01	1	38.85	0	0.00	38.70	1	934	0.11%
2022/11/30	1	38.80	1	38.25	38.75	0	942	0.00%
2022/11/29	2	37.38	0	0.00	37.35	2	928	0.22%
2022/11/28	2	38.55	0	0.00	37.65	2	930	0.22%
2022/11/25	3.1	38.22	0	37.90	38.40	3.1	903	0.34%
2022/11/24	0.1	37.00	0	0.00	37.15	0.1	894	0.01%
2022/11/21	1	36.00	0	36.25	36.30	1	916	0.10%
2022/11/17	0	0.00	2	36.30	36.60	-2	898	-0.22%
2022/11/15	1	36.10	0	0.00	36.20	1	890	0.11%
2022/11/14	1	36.05	2	36.00	36.00	-1	890	-0.11%
2022/11/11	1	35.30	0	0.00	35.30	1	881	0.11%
2022/11/10	2	35.40	0	0.00	35.45	2	881	0.23%
2022/11/09	0	0.00	1	36.10	35.90	-1	879	-0.11%
2022/11/07	0	35.10	1	35.65	35.60	-1	886	-0.11%
2022/11/04	0	0.00	1	34.75	34.80	-1	881	-0.11%
2022/11/02	1	34.60	1	34.85	34.60	0	888	0.00%
2022/11/01	0	0.00	1	34.20	34.20	-1	891	-0.11%
2022/10/26	1	33.65	0	0.00	33.65	1	920	0.11%
2022/10/25	2	33.98	1	34.85	33.95	1	919	0.11%
2022/10/21	0	36.00	1	35.85	35.15	-1	922	-0.11%
2022/10/20	1	33.65	0	0.00	34.20	1	910	0.11%
2022/10/19	2	34.85	0	0.00	34.95	2	922	0.22%
2022/10/18	1	34.40	1	35.10	35.05	0	922	0.00%
2022/10/17	0	0.00	1	34.20	34.35	-1	920	-0.11%
2022/10/14	0.1	34.60	3	34.50	34.40	-2.9	924	-0.32%
2022/10/13	0	0.00	1	33.47	33.20	-1	928	-0.11%
2022/10/12	1	34.60	0	0.00	35.00	1	927	0.11%
2022/10/11	0	0.00	1	35.45	35.05	-1	929	-0.11%
2022/10/07	0	0.00	4.1	37.30	37.30	-4.1	930	-0.44%
2022/10/05	4	37.34	2	37.38	37.20	2	965	0.21%
2022/10/04	0	0.00	5	37.43	37.40	-5	976	-0.51%
2022/10/03	1	35.40	4	35.80	36.10	-3	966	-0.31%
2022/09/30	1.1	34.54	0.1	36.00	35.80	1	974	0.10%
2022/09/29	0	0.00	5	34.00	34.30	-5	966	-0.52%
2022/09/28	2	33.83	1	33.55	33.55	1	956	0.10%
2022/09/27	1	34.70	4	34.85	35.55	-3	941	-0.32%
2022/09/26	6	35.50	3	36.37	35.05	3	942	0.32%
2022/09/23	1.1	37.82	1	37.60	37.60	0.1	939	0.01%
2022/09/22	2	38.30	5	38.42	38.35	-3	941	-0.32%
2022/09/21	8	39.48	0.1	39.45	39.00	7.9	932	0.85%
2022/09/20	4	40.26	0	0.00	40.05	4	918	0.44%
2022/09/19	3	40.72	2.1	41.09	40.55	1	918	0.10%
2022/09/16	2	42.35	0	0.00	41.90	2	913	0.22%
2022/09/15	0	0.00	1	42.30	42.10	-1	909	-0.11%
2022/09/13	0	0.00	2	42.10	41.95	-2	916	-0.22%
2022/09/12	2	41.45	0	0.00	41.70	2	930	0.21%
2022/09/08	0	40.50	0	0.00	40.50	0	942	0.00%
2022/09/07	0	0.00	2	39.90	40.00	-2	958	-0.21%
2022/09/06	1.2	41.38	0	0.00	40.40	1.2	960	0.12%
2022/09/02	1	41.60	0	0.00	41.55	1	963	0.10%
2022/08/31	2	42.15	2	42.58	42.80	0	954	0.00%
2022/08/30	2.3	41.36	0	0.00	41.55	2.3	951	0.24%
2022/08/29	2	41.80	0.1	41.85	41.60	2	951	0.20%
2022/08/26	0	0.00	3.1	42.97	43.05	-3.1	949	-0.33%
2022/08/25	0	0.00	1	42.85	42.45	-1	954	-0.10%
2022/08/24	0	42.05	8	41.90	42.25	-8	975	-0.82%
2022/08/22	3	42.70	0	0.00	42.40	3	1,009	0.30%
2022/08/19	0	0.00	0.1	43.20	43.20	-0.1	1,018	-0.01%
2022/08/16	1	42.45	1.1	42.75	42.30	-0.1	1,039	0.00%
2022/08/12	0	0.00	1	42.35	42.45	-1	1,054	-0.09%
2022/08/11	0	0.00	1	41.65	41.75	-1	1,062	-0.09%
2022/08/10	2	41.45	0	0.00	41.55	2	1,083	0.18%
2022/08/08	0	0.00	1	39.93	40.90	-1	1,088	-0.09%
2022/08/05	1.1	40.56	1	40.80	40.75	0.1	1,090	0.00%
2022/08/04	1	40.00	0	0.00	40.20	1	1,113	0.09%
2022/08/03	5.1	39.77	0	0.00	40.30	5.1	1,123	0.45%
2022/08/02	5	40.78	2	40.75	40.55	3	1,161	0.26%
2022/08/01	2	42.13	1	42.30	42.25	1	1,216	0.08%
2022/07/29	2	42.90	0	0.00	42.80	2	1,226	0.17%
2022/07/28	0	42.33	2	42.70	42.65	-2	1,246	-0.16%
2022/07/27	2	41.60	2	42.85	42.00	0	1,244	0.00%
2022/07/26	4	43.20	3	43.17	42.60	1	1,255	0.08%
2022/07/25	1	41.75	2	42.25	42.40	-1	1,237	-0.08%
2022/07/22	5	42.90	2.8	42.26	42.25	2.2	1,253	0.18%
2022/07/21	0	0.00	3	42.70	43.00	-3	1,279	-0.23%
2022/07/20	0	0.00	2	42.33	42.15	-2	1,325	-0.15%
2022/07/19	0	0.00	1	41.40	41.95	-1	1,379	-0.07%
2022/07/18	0	0.00	5	40.25	41.40	-5	1,418	-0.35%
2022/07/15	0	0.00	8	39.96	40.15	-8	1,463	-0.55%
2022/07/14	1	40.10	0	0.00	40.10	1	1,598	0.06%
2022/07/13	1	39.56	1.3	39.79	39.55	-0.3	1,604	-0.02%
2022/07/12	83	39.61	0	0.00	39.25	83	1,643	5.05%
2022/07/11	1	42.00	1	41.75	41.65	0	1,667	0.00%
2022/07/08	4.1	42.72	7	42.51	42.90	-2.9	1,679	-0.18%
2022/07/07	3	41.30	2	42.55	42.60	1	1,699	0.06%
2022/07/06	0	0.00	4	42.28	41.60	-4	1,760	-0.23%
2022/07/05	1	42.95	1	43.25	43.40	0	1,826	0.00%
2022/07/04	1.1	41.60	2	41.78	41.85	-0.9	1,842	-0.05%
2022/07/01	1	42.35	1	42.65	41.15	0	1,904	0.00%
2022/06/30	2	43.00	4	42.78	42.55	-2	1,939	-0.10%
2022/06/29	0	0.00	8	44.94	44.40	-8	1,956	-0.41%
2022/06/28	4	46.09	4	45.66	45.55	0	1,974	0.00%
2022/06/27	3	45.74	0	0.00	46.20	3	2,000	0.15%
2022/06/24	10	44.98	3	44.55	44.85	7	2,030	0.34%
2022/06/23	83	43.50	1	44.30	43.60	82	2,145	3.82%
2022/06/21	1	45.95	1	45.40	45.85	0	2,376	0.00%
2022/06/20	40	45.50	2	45.25	45.25	38	2,524	1.51%
2022/06/17	80	46.50	6	46.80	47.10	74	2,644	2.80%
2022/06/16	61.1	48.00	1	47.15	47.15	60.1	2,745	2.19%
2022/06/15	2	48.85	0	0.00	48.65	2	2,861	0.07%
2022/06/14	2	49.30	5	48.60	48.80	-3	2,883	-0.10%
2022/06/13	1	50.20	0	0.00	49.60	1	2,918	0.03%
2022/06/09	1	52.40	3	52.40	52.30	-2	2,991	-0.07%
2022/06/08	0	0.00	1	52.80	52.50	-1	3,072	-0.03%
2022/06/07	0	0.00	2	52.00	51.90	-2	3,265	-0.06%
2022/06/06	0	0.00	1	52.20	52.00	-1	3,347	-0.03%
2022/06/02	1	50.80	0	51.10	51.00	1	3,378	0.03%
2022/06/01	1	52.20	2	52.10	52.00	-1	3,422	-0.03%
2022/05/31	4	51.28	0	0.00	51.50	4	3,412	0.12%
2022/05/27	0	0.00	2	50.00	50.00	-2	3,389	-0.06%
2022/05/25	0	50.10	0	0.00	50.00	0	3,447	0.00%
2022/05/24	1	49.93	4	50.05	49.20	-3	3,482	-0.09%
2022/05/20	1	49.95	2	49.98	50.20	-1	3,492	-0.03%
2022/05/19	1	48.26	1.4	49.02	49.20	-0.4	3,479	-0.01%
2022/05/18	2	49.93	1	49.95	49.80	1	3,470	0.03%
2022/05/16	0	0.00	0	48.20	48.00	0	3,462	0.00%
2022/05/12	18	48.11	4	48.53	48.00	14	3,488	0.40%
2022/05/11	10	49.00	0	0.00	49.00	10	3,549	0.28%
2022/05/10	3	49.47	3	50.17	50.30	0	3,539	0.00%
2022/05/09	3	50.58	1	50.10	49.95	2	3,519	0.06%
2022/05/06	1	54.10	6	54.00	54.00	-5	3,477	-0.14%
2022/05/05	0	0.00	2	54.95	55.20	-2	3,477	-0.06%
2022/05/04	1	54.50	1	54.60	54.60	0	3,468	0.00%
2022/05/03	2.1	53.92	1	54.70	54.80	1.1	3,489	0.03%
2022/04/29	3	54.53	1.1	54.59	54.90	1.9	3,565	0.05%
2022/04/28	4	53.38	2	53.35	53.40	2	3,566	0.06%
2022/04/27	0	0.00	32.3	53.00	52.60	-32.3	3,561	-0.91%
2022/04/26	0	53.25	9.1	53.62	53.90	-9.1	3,545	-0.26%
2022/04/25	4	53.73	3	54.07	53.40	1	3,501	0.03%
2022/04/22	5	56.02	1	56.00	55.30	4	3,454	0.12%
2022/04/21	2	56.05	6	56.72	55.80	-4	3,438	-0.12%
2022/04/20	15.1	56.67	2.1	57.03	57.80	13	3,411	0.38%
2022/04/19	1.2	54.89	8	55.53	55.50	-6.9	3,283	-0.21%
2022/04/18	1	55.70	5	54.48	54.10	-4	3,316	-0.12%
2022/04/15	8.1	55.67	3.1	55.70	55.20	5	3,515	0.14%
2022/04/14	1	57.20	1	57.60	57.10	0	3,527	0.00%
2022/04/13	1	57.60	0	0.00	57.30	1	3,544	0.03%
2022/04/12	6	57.32	7.4	57.44	58.10	-1.4	3,522	-0.04%
2022/04/11	1.1	59.08	4	57.08	56.50	-2.9	3,466	-0.08%
2022/04/08	1	59.80	5	59.90	59.30	-4	3,414	-0.12%
2022/04/07	7	60.66	5	60.14	59.80	2	3,422	0.06%
2022/04/06	5	63.38	4	63.60	62.90	1	3,361	0.03%
2022/04/01	1	64.30	0	0.00	64.30	1	3,324	0.03%
2022/03/31	3	65.30	0	65.60	65.50	3	3,315	0.09%
2022/03/30	35	65.49	37	65.78	65.70	-2	3,346	-0.06%
2022/03/29	19	65.42	1	65.80	65.30	18	3,372	0.53%
2022/03/28	14	65.87	3	65.67	65.50	11	3,439	0.32%
2022/03/25	8	64.46	19	63.99	63.80	-11	3,482	-0.32%
2022/03/24	16	64.94	6.2	65.03	64.80	9.8	3,480	0.28%
2022/03/23	55.1	72.41	20	72.38	72.70	35.1	3,406	1.03%
2022/03/22	20.7	72.60	15	72.65	72.30	5.7	3,308	0.17%
2022/03/21	21.7	76.60	1	75.00	75.00	20.7	3,213	0.64%
2022/03/18	10.3	77.17	15	77.29	78.50	-4.7	3,128	-0.15%
2022/03/17	2	79.70	2	80.25	79.50	0	3,011	0.00%
2022/03/16	3	79.00	2	79.20	79.10	1	3,019	0.03%
2022/03/15	1	82.40	2	81.40	81.40	-1	3,011	-0.03%
2022/03/14	3.6	81.16	14	81.49	81.70	-10.4	3,016	-0.34%
2022/03/11	6	80.90	23.1	80.94	81.80	-17.1	3,058	-0.56%
2022/03/10	24.3	81.17	23	81.28	81.30	1.3	2,998	0.04%
2022/03/09	2	74.20	45	73.89	76.50	-43	2,833	-1.52%
2022/03/08	0	0.00	17	70.49	69.60	-17	2,792	-0.61%
2022/03/07	24	69.36	10	69.07	69.70	14	2,820	0.50%
2022/03/04	2	73.60	0.2	73.70	73.10	1.8	2,910	0.06%
2022/03/03	1	74.60	0	0.00	74.50	1	3,253	0.03%
2022/03/02	2.1	74.50	3	74.17	74.20	-0.9	3,492	-0.03%
2022/03/01	10	73.00	10	74.39	75.10	0	3,518	0.00%
2022/02/25	16.1	75.16	14	74.37	74.30	2.1	3,593	0.06%
2022/02/24	14	77.31	5	76.76	76.30	9	3,671	0.25%
2022/02/23	3.1	78.88	3	79.10	79.10	0.1	3,659	0.00%
2022/02/22	18	79.25	15	78.90	79.00	3	3,685	0.08%
2022/02/21	2	80.10	2	80.10	80.20	0	3,706	0.00%
2022/02/18	4	79.75	8	80.30	80.50	-4	3,708	-0.11%
2022/02/17	3	80.60	4	80.70	80.30	-1	3,713	-0.03%
2022/02/16	0	0.00	2.3	80.51	80.90	-2.3	3,723	-0.06%
2022/02/15	4	80.20	0.1	80.50	80.00	3.9	3,726	0.11%
2022/02/14	8.1	79.18	7	79.24	79.40	1.1	3,732	0.03%
2022/02/11	29	81.70	12.2	81.40	81.20	16.8	3,737	0.45%
2022/02/09	17	85.68	3	85.43	85.50	14	3,711	0.38%
2022/02/08	5.2	85.00	4	85.28	85.40	1.2	3,757	0.03%
2022/02/07	1	84.30	1	84.30	84.30	0	3,747	0.00%
2022/01/26	3.3	83.86	1	84.00	83.70	2.3	3,758	0.06%
2022/01/25	20	85.05	0	0.00	84.50	20	3,767	0.53%
2022/01/24	2	84.90	8	85.08	85.20	-6	3,758	-0.16%
2022/01/21	8.2	83.61	0.1	83.40	83.10	8.2	3,681	0.22%
2022/01/20	0.2	84.60	0	0.00	85.00	0.2	3,674	0.01%
2022/01/19	2	84.51	0.9	84.20	84.30	1.1	3,708	0.03%
2022/01/18	0.1	85.50	4	85.40	84.90	-4	3,712	-0.11%
2022/01/17	0.2	85.50	4	85.73	85.60	-3.8	3,718	-0.10%
2022/01/14	3	84.13	3	85.53	86.00	0	3,741	0.00%
2022/01/13	2	84.90	6	84.98	85.60	-4	3,747	-0.11%
2022/01/12	3	84.37	0	0.00	84.00	3	3,747	0.08%
2022/01/11	8.4	85.69	4	84.55	84.20	4.4	3,743	0.12%
2022/01/10	80	89.19	78	88.18	87.10	2	3,709	0.05%
2022/01/07	2.2	84.64	2	85.45	86.00	0.2	3,479	0.01%
2022/01/06	6	85.25	2	84.95	84.80	4	3,467	0.12%
2022/01/05	2	84.75	5	84.62	84.50	-3	3,445	-0.09%
2022/01/04	10.2	85.09	1.2	84.46	85.10	9	3,472	0.26%
2022/01/03	2	85.00	2	84.10	85.00	0	3,513	0.00%
2021/12/30	3	86.07	17.1	86.02	85.20	-14.1	3,532	-0.40%
2021/12/29	1	84.50	2	84.75	85.10	-1	3,531	-0.03%
2021/12/28	4	84.25	9	84.14	84.50	-5	3,575	-0.14%
2021/12/27	4	84.23	4	84.48	84.20	0	3,612	0.00%
2021/12/24	18	84.74	4	84.20	84.60	14	3,643	0.38%
2021/12/23	14.1	86.98	13	86.71	86.10	1.1	3,637	0.03%
2021/12/22	18	87.48	25	87.55	86.80	-7	3,617	-0.19%
2021/12/21	41.3	87.32	47	87.75	87.20	-5.7	3,538	-0.16%
2021/12/20	36.1	85.43	33	85.65	85.60	3.1	3,443	0.09%
2021/12/17	44.5	84.64	99.1	84.40	83.90	-54.6	3,510	-1.56%
2021/12/16	2.9	82.11	101	82.93	83.40	-98.2	3,499	-2.80%	大賣/
2021/12/15	2.3	80.15	11	80.50	81.00	-8.7	3,545	-0.25%
2021/12/14	10	79.17	0	0.00	78.80	10	3,520	0.28%
2021/12/13	8	79.94	1	79.90	79.70	7	3,511	0.20%
2021/12/10	8.1	80.96	32	81.35	80.60	-23.9	3,498	-0.68%
2021/12/09	11.2	79.67	5	79.76	79.70	6.2	3,475	0.18%
2021/12/08	73	80.54	10	80.49	80.30	63	3,478	1.81%
2021/12/07	54.5	81.67	16	81.71	81.50	38.5	3,454	1.11%
2021/12/06	2	84.05	2	84.50	84.20	0	3,391	0.00%
2021/12/03	56	84.19	13	84.69	84.50	43	3,440	1.25%
2021/12/02	14.2	85.78	32.2	85.69	85.20	-18	3,434	-0.52%
2021/12/01	27.2	85.44	30	86.65	85.10	-2.8	3,427	-0.08%
2021/11/30	57.6	85.72	30	85.92	84.80	27.6	3,371	0.82%
2021/11/29	96.8	92.29	50	92.09	89.50	46.8	3,261	1.44%
2021/11/26	14.2	86.88	91	86.73	88.70	-76.8	2,925	-2.63%
2021/11/25	25	84.10	29	84.32	83.60	-4	2,708	-0.15%
2021/11/24	59	83.41	22	83.37	83.80	37	2,700	1.37%
2021/11/23	18	84.67	24.7	85.33	85.60	-6.7	2,617	-0.26%
2021/11/22	3	82.17	5	81.96	82.10	-2	2,505	-0.08%
2021/11/19	11	80.64	17	80.49	80.40	-6	2,488	-0.24%
2021/11/18	5	81.86	24.1	81.19	82.00	-19.1	2,475	-0.77%
2021/11/17	3	80.10	5	80.14	80.50	-2	2,459	-0.08%
2021/11/16	0	0.00	22.1	80.36	80.40	-22.1	2,478	-0.89%
2021/11/15	28.1	79.63	37	79.64	79.50	-8.9	2,498	-0.36%
2021/11/12	4	80.20	2	80.50	80.30	2	2,532	0.08%
2021/11/11	4	80.50	2	81.90	80.50	2	2,575	0.08%
2021/11/10	7	80.93	47	81.01	80.70	-40	2,621	-1.53%
2021/11/09	30.1	79.93	6	79.80	80.00	24.1	2,654	0.91%
2021/11/08	3	80.97	30	80.84	81.60	-27	2,696	-1.00%
2021/11/05	33.2	78.89	15	79.72	78.80	18.2	2,723	0.67%
2021/11/04	6	81.78	3	82.07	81.50	3	2,715	0.11%
2021/11/03	5	81.24	10	82.16	81.60	-5	2,743	-0.18%
2021/11/02	28	82.00	5	83.46	81.60	23	2,753	0.84%
2021/11/01	19	81.30	38	82.53	82.30	-19	2,753	-0.69%
2021/10/29	12	81.85	3	82.80	81.50	9	2,745	0.33%
2021/10/28	7	81.99	14.1	82.66	82.40	-7.1	2,741	-0.26%
2021/10/27	44	83.02	4.5	83.11	82.40	39.5	2,748	1.44%
2021/10/26	5	85.62	6	85.88	85.00	-1	2,747	-0.04%
2021/10/25	0	0.00	20	84.79	84.80	-20	2,769	-0.72%
2021/10/22	45	83.86	41	85.17	83.90	4	2,848	0.14%
2021/10/21	19	83.95	24	84.99	83.60	-5	2,849	-0.18%
2021/10/20	53	83.98	8	84.13	84.00	45	2,877	1.56%
2021/10/19	0	85.00	41	84.97	85.50	-41	2,914	-1.41%
2021/10/18	28	83.17	18	84.68	84.30	10	2,925	0.34%
2021/10/15	3	84.37	13	85.59	85.10	-10	2,955	-0.34%
2021/10/14	29.1	84.29	82	82.87	83.80	-52.9	3,017	-1.75%
2021/10/13	4.3	86.01	0	0.00	86.00	4.3	3,005	0.14%
2021/10/12	1	87.30	25	87.66	86.50	-24	3,011	-0.80%
2021/10/08	58	86.74	8	86.11	86.30	50	3,013	1.66%
2021/10/07	3	88.77	39.2	88.63	89.90	-36.2	3,043	-1.19%
2021/10/06	41	86.68	2	87.60	86.00	39	3,128	1.25%
2021/10/05	4	85.93	61.3	86.88	87.90	-57.3	3,149	-1.82%
2021/10/04	5.1	86.55	5	85.90	85.20	0.1	3,193	0.00%
2021/10/01	34	89.85	13	89.04	88.10	21	3,238	0.65%
2021/09/30	7	89.77	38	89.94	91.40	-31	3,464	-0.89%
2021/09/29	8	90.20	36	90.74	89.90	-28	3,483	-0.80%
2021/09/28	1	91.70	1.1	93.14	91.70	-0.1	3,569	0.00%
2021/09/27	17	91.76	21	92.90	92.40	-4	3,677	-0.11%
2021/09/24	24.1	92.19	40	92.64	91.10	-15.9	3,753	-0.42%
2021/09/23	18	95.67	32	95.31	94.70	-14	3,788	-0.37%
2021/09/22	71	98.64	2	97.60	96.00	69	4,139	1.67%
2021/09/17	1	103.50	13	104.35	103.00	-12	4,539	-0.26%
2021/09/16	16	102.06	1	102.00	102.00	15	5,273	0.28%
2021/09/15	5	103.50	1	104.50	104.00	4	5,919	0.07%
2021/09/14	8	104.75	2	107.00	104.50	6	6,317	0.09%
2021/09/13	2	105.75	24.2	105.92	106.00	-22.2	6,657	-0.33%
2021/09/10	12	102.58	3	104.17	102.50	9	6,789	0.13%
2021/09/09	1	102.00	8.1	105.25	105.00	-7.1	6,921	-0.10%
2021/09/08	40.1	103.73	4	104.00	102.00	36.1	6,996	0.52%
2021/09/07	2	105.50	13.1	107.74	107.50	-11.1	7,263	-0.15%
2021/09/06	53	101.74	22	103.52	105.00	31	7,393	0.42%
2021/09/03	6	103.92	18	104.36	103.50	-12	7,482	-0.16%
2021/09/02	26	104.69	0	0.00	103.50	26	7,547	0.34%
2021/08/31	16	107.31	8	107.56	107.50	8	7,836	0.10%
2021/08/30	16.1	111.62	1	110.50	110.50	15.1	7,964	0.19%
2021/08/27	22	111.95	20	113.20	113.50	2	8,043	0.02%
2021/08/26	2	109.50	2	109.50	109.50	0	8,140	0.00%
2021/08/25	3	109.50	1	111.00	110.50	2	8,495	0.02%
2021/08/24	4	110.00	5	110.40	110.00	-1	8,631	-0.01%
2021/08/23	5	112.20	11	112.09	111.50	-6	8,732	-0.07%
2021/08/20	1	109.00	7.1	110.70	111.00	-6.1	8,891	-0.07%
2021/08/19	21	112.07	22	110.75	109.00	-1	9,038	-0.01%
2021/08/18	4	109.38	27	110.35	111.50	-23	9,245	-0.25%
2021/08/17	10.1	109.83	13	109.38	106.00	-3	9,306	-0.03%
2021/08/16	6	111.67	6	110.50	111.00	0	9,466	0.00%
2021/08/13	40.1	115.69	6	117.75	114.50	34.1	9,676	0.35%
2021/08/12	2	118.50	33.2	119.93	121.50	-31.2	9,859	-0.32%
2021/08/11	7.1	114.02	16.2	114.07	114.50	-9.1	10,119	-0.09%
2021/08/10	12	118.38	32.1	117.08	117.50	-20.1	10,478	-0.19%
2021/08/09	21.2	121.55	7.2	120.58	120.50	14	10,641	0.13%
2021/08/06	6	124.17	4	125.13	124.00	2	11,003	0.02%
2021/08/05	2	125.00	0	0.00	125.50	2	11,658	0.02%
2021/08/04	4	127.00	8	126.44	126.00	-4	12,481	-0.03%
2021/08/03	3	125.00	0	0.00	125.50	3	12,781	0.02%
2021/08/02	1.1	126.00	13	124.23	126.00	-11.9	12,866	-0.09%
2021/07/30	5	125.70	10	124.35	123.00	-5	13,014	-0.04%
2021/07/29	0.1	123.50	2	125.00	123.50	-2	13,081	-0.01%
2021/07/28	6	124.91	5	122.90	121.50	1	13,226	0.01%
2021/07/27	29	122.24	2	124.25	121.50	27	13,423	0.20%
2021/07/26	8	126.88	3	126.00	124.50	5	13,615	0.04%
2021/07/23	17	127.56	11.1	127.73	128.50	6	13,812	0.04%
2021/07/22	2.1	123.50	5	124.50	123.50	-2.9	14,090	-0.02%
2021/07/21	10.1	123.70	22	123.36	124.00	-12	14,156	-0.08%
2021/07/20	41	128.21	30.1	129.56	125.00	10.9	14,126	0.08%
2021/07/19	6.1	126.76	1.1	126.57	128.00	5	14,063	0.04%
2021/07/16	8	128.06	0	0.00	127.00	8	14,084	0.06%
2021/07/15	22.1	128.78	34.1	129.71	129.50	-12	14,116	-0.08%
2021/07/14	27	126.78	11.1	127.41	128.00	15.9	14,131	0.11%
2021/07/13	23.1	126.16	50.3	124.94	125.00	-27.2	14,088	-0.19%
2021/07/12	33	131.50	23	130.33	130.00	10	14,013	0.07%
2021/07/09	13.1	130.24	27	131.02	130.50	-13.9	14,055	-0.10%
2021/07/08	16.1	129.50	12	129.58	129.00	4.1	14,022	0.03%
2021/07/07	71.2	130.19	37	130.47	127.50	34.2	13,983	0.24%
2021/07/06	23	137.15	8	138.13	137.00	15	13,817	0.11%
2021/07/05	25.1	138.36	18.1	139.11	138.50	7.1	13,873	0.05%
2021/07/02	72.1	138.32	48	138.74	138.00	24.1	13,841	0.17%
2021/07/01	66.2	142.70	135.1	140.74	140.50	-68.9	13,945	-0.49%	大賣/
2021/06/30	68.1	144.19	53.4	145.67	143.50	14.7	13,975	0.10%
2021/06/29	110.2	151.65	41.9	149.02	145.00	68.4	14,056	0.49%	大買/
2021/06/28	107.2	162.53	76.6	163.18	159.00	30.6	13,813	0.22%	大買/
2021/06/25	117.9	167.55	77.1	168.68	166.00	40.8	13,528	0.30%	大買/
2021/06/24	46.3	158.29	156.4	159.23	165.00	-110.1	13,159	-0.84%	大賣/鉅額交易
2021/06/23	89	152.67	68.3	152.69	150.00	20.7	12,978	0.16%
2021/06/22	81.3	148.51	102.5	149.75	148.50	-21.2	12,702	-0.17%	大賣/
2021/06/21	21.2	141.94	23	142.76	144.50	-1.8	12,571	-0.01%
2021/06/18	12	137.42	6	141.75	144.00	6	12,727	0.05%
2021/06/17	1	140.00	12.9	140.34	141.00	-11.9	12,854	-0.09%
2021/06/16	97.3	143.12	40.3	144.34	138.00	57	12,905	0.44%
2021/06/15	31.1	143.98	31.4	142.94	145.50	-0.4	12,858	0.00%
2021/06/11	3	139.33	37.3	139.48	139.50	-34.3	12,826	-0.27%
2021/06/10	5.1	134.50	16.1	136.67	137.00	-11.1	12,971	-0.09%
2021/06/09	39	138.14	13	138.38	137.00	26	12,990	0.20%
2021/06/08	14.1	138.57	40	139.34	138.00	-25.9	12,896	-0.20%
2021/06/07	26	135.91	36.2	136.21	135.50	-10.2	12,907	-0.08%
2021/06/04	6.1	138.34	16	138.19	137.00	-10	13,074	-0.08%
2021/06/03	64	140.20	37.2	141.63	139.50	26.8	13,409	0.20%
2021/06/02	77.5	139.72	30.6	140.55	139.00	46.9	14,040	0.33%
2021/06/01	15.5	134.53	27.3	134.98	137.00	-11.8	14,011	-0.08%
2021/05/31	21	133.55	27.1	133.24	131.00	-6.1	13,996	-0.04%
2021/05/28	32	134.44	20.1	133.10	131.00	11.9	13,948	0.09%
2021/05/27	28	129.70	40	131.60	134.00	-12	13,839	-0.09%
2021/05/26	8	131.38	9	130.33	127.50	-1	13,746	-0.01%
2021/05/25	6	127.08	7	125.14	126.50	-1	13,674	-0.01%
2021/05/24	9.1	128.84	6	126.92	126.00	3.1	13,695	0.02%
2021/05/21	12	125.46	44	125.44	128.00	-32	13,729	-0.23%
2021/05/20	25.1	122.25	39	123.94	118.50	-13.9	13,614	-0.10%
2021/05/19	54.1	119.17	33	116.94	125.00	21.1	13,399	0.16%
2021/05/18	29.8	117.82	31	117.92	120.00	-1.2	13,107	-0.01%
2021/05/17	26	118.02	30	119.13	115.50	-4	12,720	-0.03%
2021/05/14	71.3	134.68	44	133.01	128.00	27.3	12,533	0.22%
2021/05/13	81.1	148.06	85.1	149.40	142.00	-4	12,167	-0.03%
2021/05/12	159.1	143.26	97	143.63	142.00	62	11,518	0.54%	大買/
2021/05/11	24.5	138.18	41	139.50	139.50	-16.5	10,709	-0.15%
2021/05/10	30	136.93	11	138.05	135.50	19	10,482	0.18%
2021/05/07	25	137.08	20	138.25	139.00	5	10,448	0.05%
2021/05/06	16.8	136.39	17	134.94	132.00	-0.2	10,436	0.00%
2021/05/05	18	137.08	3	142.33	134.50	15	10,451	0.14%
2021/05/04	22.3	136.51	30	138.13	143.00	-7.8	10,505	-0.07%
2021/05/03	28	139.18	18	142.61	135.00	10	10,325	0.10%
2021/04/29	122.1	128.74	125	126.68	136.50	-2.9	10,121	-0.03%	大買/大賣/
2021/04/28	33	132.95	10.3	133.05	131.50	22.7	9,942	0.23%
2021/04/27	2.1	143.93	1	148.00	143.00	1.1	9,690	0.01%
2021/04/26	7.5	143.40	4	146.00	147.00	3.5	9,616	0.04%
2021/04/23	0.1	138.00	67.5	136.61	137.00	-67.5	9,686	-0.70%
2021/04/22	3.1	141.42	3	139.00	134.50	0.1	9,708	0.00%
2021/04/21	17	144.35	21.6	144.04	143.00	-4.6	9,682	-0.05%
2021/04/20	23.1	135.17	9.4	135.37	136.50	13.6	9,670	0.14%
2021/04/19	50	144.45	8.6	142.78	139.50	41.4	9,714	0.43%
2021/04/16	15	144.97	90	144.44	144.00	-75	9,725	-0.77%
2021/04/15	8.1	136.25	11	133.96	138.50	-3	9,757	-0.03%
2021/04/14	53	136.66	38	135.79	135.00	15	9,681	0.15%
2021/04/13	34.3	150.00	52	149.50	149.50	-17.7	9,648	-0.18%
2021/04/12	25	166.48	105	169.50	166.00	-80	9,667	-0.83%	大賣/
2021/04/09	149	150.52	13	153.69	156.00	136	9,639	1.41%	大買/鉅額交易
2021/04/08	41	140.82	10	141.50	142.00	31	9,559	0.32%
2021/04/07	55	125.37	35	124.73	129.50	20	9,485	0.21%
2021/04/06	19	117.97	33	120.36	122.00	-14	9,277	-0.15%
2021/04/01	24	114.21	15	113.73	111.00	9	9,158	0.10%
2021/03/31	52	106.28	65.5	105.89	110.00	-13.5	8,948	-0.15%
2021/03/30	101	100.38	102	99.35	100.00	-1	8,807	-0.01%	大買/大賣/
2021/03/29	148	98.97	127	98.93	99.00	21	8,803	0.24%	大買/大賣/
2021/03/26	58	92.88	55.3	93.80	95.70	2.8	8,680	0.03%
2021/03/25	6.3	87.16	9	86.20	87.80	-2.8	8,398	-0.03%
2021/03/24	26	86.46	134	85.81	85.80	-108	8,389	-1.29%	大賣/鉅額交易
2021/03/23	30	84.52	50.2	84.14	86.30	-20.2	8,227	-0.25%
2021/03/22	147	79.45	50.9	79.44	81.10	96.1	7,984	1.20%	大買/
2021/03/19	23	75.43	29.3	75.91	76.40	-6.3	7,799	-0.08%
2021/03/18	71	75.38	238	75.06	74.60	-167	7,805	-2.14%	大賣/鉅額交易
2021/03/17	92	76.74	4.3	76.13	77.40	87.7	7,571	1.16%
2021/03/16	6	75.13	32.3	74.43	75.60	-26.3	7,578	-0.35%
2021/03/15	110	74.01	91	72.99	72.00	19	7,373	0.26%	大買/
2021/03/12	17	72.55	27	72.94	73.00	-10	7,315	-0.14%
2021/03/11	23	72.89	78.3	72.94	71.90	-55.3	7,300	-0.76%
2021/03/10	28	73.10	160	73.44	72.50	-132	7,200	-1.83%	大賣/鉅額交易
2021/03/09	99	70.79	165.2	70.66	73.30	-66.2	6,937	-0.95%	大賣/
2021/03/08	464	70.49	233.2	71.90	68.60	230.8	6,581	3.51%	大買/大賣/鉅額交易
2021/03/05	120	67.95	166.6	65.15	70.00	-46.6	5,864	-0.79%	大買/大賣/
2021/03/04	181	64.35	22	64.40	63.90	159	5,614	2.83%	大買/鉅額交易
2021/03/03	2	61.65	1	61.50	61.50	1	5,561	0.02%
2021/03/02	0	0.00	12	64.35	62.50	-12	5,553	-0.22%
2021/02/26	15	63.33	0	0.00	64.30	15	5,567	0.27%
2021/02/25	59	65.08	14	64.97	64.00	45	5,614	0.80%
2021/02/24	6	64.28	24.2	63.90	63.20	-18.2	5,525	-0.33%
2021/02/23	36	63.83	7.3	65.10	65.50	28.7	5,423	0.53%
2021/02/22	6	62.60	6	61.48	62.60	0	5,248	0.00%
2021/02/19	2	59.15	0	0.00	58.80	2	5,210	0.04%
2021/02/18	0	0.00	5	59.74	59.40	-5	5,391	-0.09%
2021/02/17	3	58.40	16	57.88	58.80	-13	5,493	-0.24%
2021/02/05	2	59.00	0.2	58.50	58.30	1.8	5,682	0.03%
2021/02/04	1	57.80	1	58.00	57.60	0	5,953	0.00%
2021/02/03	2	58.40	0	0.00	58.10	2	6,427	0.03%
2021/02/02	6	59.23	0	0.00	59.20	6	6,696	0.09%
2021/02/01	1	57.60	4	59.53	60.40	-3	6,970	-0.04%
2021/01/29	6	58.48	10	58.52	57.40	-4	7,087	-0.06%
2021/01/28	9	60.48	1	59.40	59.00	8	7,216	0.11%
2021/01/27	1	62.20	0	0.00	62.90	1	7,341	0.01%
2021/01/26	9	63.12	2.2	62.32	61.70	6.8	7,829	0.09%
2021/01/25	1	61.40	7	60.66	60.50	-6	8,480	-0.07%
2021/01/22	1	58.70	2	58.85	58.90	-1	9,014	-0.01%
2021/01/21	8	59.08	0	0.00	58.70	8	9,311	0.09%
2021/01/20	1	59.60	2.6	60.11	60.70	-1.6	9,611	-0.02%
2021/01/19	2	58.50	2	59.25	58.70	0	10,041	0.00%
2021/01/18	3	59.20	7	59.83	58.30	-4	10,328	-0.04%
2021/01/15	2	58.50	3	59.50	58.10	-1	10,335	-0.01%
2021/01/14	0	0.00	5	60.80	60.10	-5	10,439	-0.05%
2021/01/13	6	60.37	2	60.50	60.20	4	10,709	0.04%
2021/01/12	5	61.72	6	60.92	61.00	-1	11,041	-0.01%
2021/01/11	2	60.25	1	60.70	61.00	1	11,056	0.01%
2021/01/08	7	60.23	11	60.63	59.50	-4	11,111	-0.04%
2021/01/07	10	58.22	0	0.00	58.20	10	11,218	0.09%
2021/01/06	1	58.00	0	0.00	57.90	1	11,591	0.01%
2021/01/05	3	57.80	4	57.90	57.60	-1	11,824	-0.01%
2021/01/04	6	59.47	1	59.30	59.10	5	11,908	0.04%
2020/12/31	6	61.40	8	60.88	61.10	-2	12,011	-0.02%
2020/12/28	2	60.50	3	60.33	61.20	-1	12,653	-0.01%
2020/12/25	1	60.50	0	0.00	60.10	1	12,791	0.01%
2020/12/24	5	61.20	1	61.60	61.20	4	12,888	0.03%
2020/12/23	10	62.88	11.1	64.34	61.70	-1.1	12,917	-0.01%
2020/12/22	11.1	64.70	10	63.66	65.00	1.1	12,767	0.01%
2020/12/21	22	62.32	24	63.25	63.30	-2	12,560	-0.02%
2020/12/18	5	61.10	0	0.00	60.60	5	12,428	0.04%
2020/12/17	3	57.10	2	57.30	58.00	1	12,364	0.01%
2020/12/16	0	0.00	2	57.25	57.60	-2	12,368	-0.02%
2020/12/15	1.2	56.33	10	57.12	56.40	-8.8	12,404	-0.07%
2020/12/14	14	57.19	25	58.21	57.50	-11	12,345	-0.09%
2020/12/11	5	60.60	0	0.00	60.30	5	12,250	0.04%
2020/12/10	12.5	61.56	11.3	62.46	61.40	1.2	12,258	0.01%
2020/12/09	36	61.96	23	60.83	60.80	13	12,234	0.11%
2020/12/08	3	61.07	2	60.95	61.10	1	12,327	0.01%
2020/12/03	1	60.00	0.5	60.10	60.10	0.5	12,662	0.00%
2020/12/02	0	0.00	6	59.70	61.50	-6	12,678	-0.05%
2020/12/01	0.3	60.94	0	0.00	60.60	0.3	12,727	0.00%
2020/11/30	3	61.70	10	62.20	61.40	-7	12,767	-0.05%
2020/11/27	0	0.00	20	59.10	60.30	-20	12,883	-0.16%
2020/11/26	0	0.00	3	60.43	60.00	-3	12,936	-0.02%
2020/11/25	2	60.95	4	60.60	61.00	-2	13,004	-0.02%
2020/11/24	22	61.44	10	62.50	61.00	12	13,153	0.09%
2020/11/23	3.1	61.86	1	61.70	61.70	2.1	13,143	0.02%
2020/11/20	1	61.00	1	60.50	60.70	0	13,299	0.00%
2020/11/19	1	60.70	0	0.00	60.40	1	13,389	0.01%
2020/11/18	1	61.40	3	60.73	60.60	-2	13,578	-0.01%
2020/11/17	6	60.02	6	60.23	61.70	0	13,584	0.00%
2020/11/16	21	61.40	1	60.90	61.30	20	13,453	0.15%
2020/11/13	9.1	62.78	3	63.00	62.50	6.1	13,320	0.05%
2020/11/12	27	63.04	53	62.78	61.70	-26	13,110	-0.20%
2020/11/11	14	62.20	61	62.16	62.40	-47	12,841	-0.37%
2020/11/10	41	66.75	31	68.08	66.50	10	12,340	0.08%
2020/11/09	27.2	75.06	18	74.13	73.80	9.2	12,052	0.08%
2020/11/06	20	72.19	13	70.28	72.20	7	11,754	0.06%
2020/11/05	7	72.14	22	72.33	72.00	-15	11,574	-0.13%
2020/11/04	12	71.15	4	70.50	71.60	8	11,411	0.07%
2020/11/03	81	70.25	62	70.48	72.30	19	11,144	0.17%
2020/11/02	63	74.70	76.1	76.23	69.50	-13.1	10,574	-0.12%
2020/10/30	85.1	76.48	65	76.40	77.20	20.1	9,709	0.21%
2020/10/29	32	73.35	53	73.21	73.50	-21	9,101	-0.23%
2020/10/28	35	71.26	37	71.83	73.50	-2	8,789	-0.02%
2020/10/27	50.1	69.30	53	68.76	69.50	-2.9	8,414	-0.03%
2020/10/26	22.3	65.69	26	65.56	66.70	-3.7	7,902	-0.05%
2020/10/23	10	62.68	1.5	62.86	63.10	8.5	7,623	0.11%
2020/10/22	16	61.89	5	61.80	61.10	11	7,535	0.15%
2020/10/21	23	62.78	21	63.07	63.30	2	7,419	0.03%
2020/10/20	32	61.55	29	62.00	62.20	3	7,146	0.04%
2020/10/19	2	58.95	23	59.56	59.20	-21	6,782	-0.31%
2020/10/16	1	59.60	29.5	58.87	57.90	-28.5	6,692	-0.43%
2020/10/15	33	58.34	20	58.11	58.50	13	6,630	0.20%
2020/10/14	12	57.88	16	59.31	59.00	-4	6,491	-0.06%
2020/10/13	13	55.50	73	55.06	55.40	-60	6,139	-0.98%
2020/10/12	15	53.41	43	53.63	53.30	-28	5,882	-0.48%
2020/10/08	23	53.60	17	54.15	53.80	6	5,745	0.10%
2020/10/07	19	51.55	26	52.93	53.60	-7	5,585	-0.13%
2020/10/06	41	50.72	19	50.71	51.00	22	5,486	0.40%
2020/10/05	22	52.50	33	52.56	51.30	-11	5,411	-0.20%
2020/09/30	19	50.51	3	50.57	49.90	16	5,080	0.31%
2020/09/29	36	49.91	22	50.83	50.90	14	4,924	0.28%
2020/09/28	10	48.90	26	49.39	49.60	-16	4,829	-0.33%
2020/09/25	1	48.75	0	0.00	47.10	1	4,787	0.02%
2020/09/24	17	48.18	40	48.74	47.65	-23	4,763	-0.48%
2020/09/23	17	49.51	2	49.30	48.65	15	4,740	0.32%
2020/09/22	0	0.00	5	47.75	48.90	-5	4,711	-0.11%
2020/09/21	8	49.48	4	49.10	48.65	4	4,698	0.09%
2020/09/18	30.5	49.62	18	50.00	49.10	12.5	4,668	0.27%
2020/09/17	37	48.85	12	48.39	48.30	25	4,584	0.55%
2020/09/16	10	48.25	2.6	48.68	48.20	7.4	4,631	0.16%
2020/09/15	2	49.58	15.1	49.91	49.70	-13.1	4,648	-0.28%
2020/09/14	6	49.17	14	50.16	48.20	-8	4,821	-0.17%
2020/09/11	27	48.51	146	50.31	47.75	-119	5,079	-2.34%	大賣/鉅額交易
2020/09/10	10	51.34	19	50.87	51.10	-9	5,291	-0.17%
2020/09/09	1	50.50	19	51.40	51.50	-18	5,278	-0.34%
2020/09/08	52	50.42	29	50.36	51.10	23	5,203	0.44%
2020/09/07	20	48.49	0	0.00	48.00	20	4,996	0.40%
2020/09/04	2	46.90	16	48.73	48.70	-14	4,965	-0.28%
2020/09/03	3.5	47.71	3	48.70	47.80	0.5	4,867	0.01%
2020/09/02	25	47.83	5	47.40	47.00	20	4,807	0.42%
2020/09/01	137	46.85	12	48.35	48.60	125	4,630	2.70%	大買/鉅額交易
2020/08/31	17	46.90	11	46.85	46.95	6	4,517	0.13%
2020/08/28	3	46.17	29	46.73	45.80	-26	4,433	-0.59%
2020/08/27	7	44.50	16	44.92	45.10	-9	4,255	-0.21%
2020/08/26	47	43.54	12	44.50	45.25	35	4,169	0.84%
2020/08/25	29	41.62	4	42.09	42.90	25	3,992	0.63%
2020/08/24	25	41.91	210	42.18	42.05	-185	3,915	-4.73%	大賣/鉅額交易
2020/08/21	71	39.80	14	39.38	40.05	57	3,685	1.55%
2020/08/20	195	38.36	27	38.03	37.40	168	3,586	4.68%	大買/鉅額交易
2020/08/19	11	37.99	20	37.80	37.90	-9	3,579	-0.25%
2020/08/18	6	37.96	4	38.50	37.95	2	3,620	0.06%
2020/08/17	13	38.87	21	38.59	38.20	-8	3,637	-0.22%
2020/08/14	1	37.80	110	37.64	38.15	-109	3,636	-3.00%	大賣/鉅額交易
2020/08/13	0	0.00	6	37.92	37.90	-6	3,666	-0.16%
2020/08/12	51	37.98	2	37.78	37.50	49	3,714	1.32%
2020/08/11	2	37.60	55	37.23	36.95	-53	3,762	-1.41%
2020/08/10	92	38.57	82	38.37	38.25	10	3,803	0.26%
2020/08/07	2	37.68	50	37.31	37.35	-48	3,905	-1.23%
2020/08/06	259	38.34	63	37.86	37.85	196	4,182	4.69%	大買/鉅額交易
2020/08/05	3	37.37	1	37.50	37.55	2	4,210	0.05%
2020/08/04	1	37.30	1	37.05	37.10	0	4,341	0.00%
2020/08/03	1	36.15	1	35.85	35.70	0	4,649	0.00%
2020/07/31	0	0.00	0.1	35.40	35.60	-0.1	4,858	0.00%
2020/07/30	1	34.90	0	0.00	34.90	1	5,058	0.02%
2020/07/29	0	0.00	2	34.45	34.25	-2	5,101	-0.04%
2020/07/28	2	34.95	0	0.00	34.00	2	5,078	0.04%
2020/07/27	8	35.09	0	0.00	34.25	8	5,077	0.16%
2020/07/22	0	0.00	1	36.90	36.50	-1	5,044	-0.02%
2020/07/21	4	36.33	0	0.00	36.00	4	5,023	0.08%
2020/07/20	0	0.00	1	37.00	37.20	-1	4,976	-0.02%
2020/07/17	1	36.30	0	0.00	35.20	1	4,932	0.02%
2020/07/16	0	0.00	1	37.00	36.60	-1	4,909	-0.02%
2020/07/15	2	36.53	0	0.00	36.40	2	4,911	0.04%
2020/07/13	0	0.00	2	36.80	36.85	-2	4,868	-0.04%
2020/07/10	4	38.73	3	38.68	38.50	1	4,790	0.02%
2020/07/09	2	39.30	0	0.00	39.20	2	4,725	0.04%
2020/07/08	0	0.00	2	39.45	39.25	-2	4,666	-0.04%
2020/07/07	13	39.06	0	0.00	38.70	13	4,632	0.28%
2020/07/06	5	39.95	1	40.10	40.00	4	4,590	0.09%
2020/07/03	5	40.13	13	40.01	39.75	-8	4,601	-0.17%
2020/07/02	6	39.86	11	39.64	40.15	-5	4,569	-0.11%
2020/07/01	21	39.71	0	0.00	39.80	21	4,555	0.46%
2020/06/30	5	38.60	0	0.00	38.90	5	4,514	0.11%
2020/06/29	0	0.00	14	39.55	39.25	-14	4,485	-0.31%
2020/06/24	4	39.40	15	39.30	39.55	-11	4,480	-0.25%
2020/06/23	8	40.09	13	39.78	39.90	-5	4,461	-0.11%
2020/06/22	8	41.63	17	41.61	40.90	-9	4,380	-0.21%
2020/06/19	6	42.02	9.3	41.81	41.45	-3.3	4,310	-0.08%
2020/06/18	42	42.13	77	42.49	43.15	-35	4,073	-0.86%
2020/06/17	27	39.30	76	40.21	39.25	-49	3,697	-1.33%
2020/06/16	7	37.63	4	38.15	37.30	3	3,333	0.09%
2020/06/15	1	35.40	8	36.57	36.65	-7	3,220	-0.22%
2020/06/12	9	35.12	0	0.00	35.30	9	3,158	0.28%
2020/06/11	16	36.18	30	35.70	35.65	-14	3,141	-0.45%
2020/06/10	2	35.38	0	0.00	35.35	2	3,109	0.06%
2020/06/09	13	36.50	1	36.15	36.00	12	3,117	0.38%
2020/06/05	1	37.15	2	37.20	36.90	-1	3,095	-0.03%
2020/06/04	1	37.35	5	36.65	36.70	-4	3,127	-0.13%
2020/06/03	3	37.08	1	37.00	36.50	2	3,107	0.06%
2020/06/02	5	36.50	10	36.13	36.10	-5	3,052	-0.16%
2020/06/01	20.7	36.92	5	36.45	36.45	15.7	3,022	0.52%
2020/05/29	0	0.00	1	35.85	37.40	-1	2,963	-0.03%
2020/05/28	27	35.62	1	35.95	35.55	26	2,910	0.89%
2020/05/26	5	35.54	28	35.17	35.35	-23	2,866	-0.80%
2020/05/25	32	35.91	0	0.00	36.35	32	2,789	1.15%
2020/05/21	0	0.00	1	35.50	35.40	-1	2,716	-0.04%
2020/05/20	1	35.75	0	0.00	35.15	1	2,679	0.04%
2020/05/19	10	35.80	8	35.69	35.70	2	2,647	0.08%
2020/05/18	1	36.75	2	37.00	36.80	-1	2,587	-0.04%
2020/05/14	12	37.33	9	38.42	36.30	3	2,462	0.12%
2020/05/13	24	40.16	21	39.47	38.90	3	2,327	0.13%
2020/05/12	5	37.89	0	0.00	37.50	5	2,036	0.25%
2020/05/11	6	37.32	10	35.93	37.75	-4	1,962	-0.20%
2020/05/08	7	39.59	11	39.81	38.15	-4	1,807	-0.22%
2020/05/07	10	34.45	41.2	35.82	36.90	-31.2	1,467	-2.13%
2020/05/06	3	34.93	24.3	35.10	33.55	-21.3	1,249	-1.70%
2020/05/05	0	0.00	18	31.87	32.10	-18	1,048	-1.72%
2020/04/30	0	0.00	1	30.20	30.25	-1	1,002	-0.10%
2020/04/29	6	29.64	0	0.00	29.60	6	1,018	0.59%
2020/04/22	2	28.03	3	28.20	28.50	-1	1,089	-0.09%
2020/04/21	1	29.15	0	0.00	28.20	1	1,088	0.09%
2020/04/20	1	28.70	1	28.90	29.20	0	1,068	0.00%
2020/04/17	0	0.00	1	29.10	28.60	-1	1,058	-0.09%
2020/04/15	0	0.00	1	28.85	28.90	-1	1,040	-0.10%
2020/04/13	0	0.00	2	28.65	28.80	-2	1,035	-0.19%
2020/04/09	2	28.25	2	28.35	28.25	0	1,023	0.00%
2020/04/08	6	28.95	3	28.82	29.00	3	1,005	0.30%
2020/04/07	1	28.05	0	0.00	27.95	1	953	0.10%
2020/04/06	0	0.00	7	27.29	27.60	-7	946	-0.74%
2020/04/01	0	0.00	1	26.80	26.95	-1	931	-0.11%
2020/03/30	12	26.59	2	26.85	26.90	10	913	1.09%
2020/03/26	1	25.20	0	0.00	25.20	1	871	0.11%
2020/03/25	1	25.20	1	25.00	25.40	0	863	0.00%
2020/03/20	7	23.86	0	0.00	23.70	7	865	0.81%
2020/03/18	10	24.83	3	24.78	24.55	7	836	0.84%
2020/03/17	34	24.71	0	0.00	24.40	34	829	4.10%
2020/03/16	1	24.65	30	24.78	24.90	-29	813	-3.57%
2020/03/13	0	0.00	14	24.52	24.85	-14	799	-1.75%
2020/03/12	4	26.93	0	0.00	26.65	4	750	0.53%
2020/03/11	1	28.70	0	0.00	28.70	1	725	0.14%
2020/03/10	10	29.50	25	29.10	29.50	-15	720	-2.08%
2020/03/02	0	0.00	2	30.25	30.25	-2	628	-0.32%
2020/02/24	1	30.30	1	30.35	30.30	0	597	0.00%
2020/02/20	2	30.53	0	0.00	30.55	2	584	0.34%
2020/02/19	0	0.00	2	30.25	30.30	-2	576	-0.35%
2020/02/14	1	29.60	0	0.00	29.60	1	595	0.17%
2020/02/13	2	29.70	4	29.75	29.70	-2	600	-0.33%
2020/02/12	9	29.72	0	0.00	29.80	9	603	1.49%
2020/02/11	1	29.45	0	0.00	29.50	1	608	0.16%
2020/02/10	1	29.55	0	0.00	29.50	1	617	0.16%
2020/02/07	20	29.73	0	0.00	29.65	20	614	3.26%
2020/02/05	0	0.00	4	29.80	29.70	-4	608	-0.66%
2020/02/03	17	30.04	0	0.00	29.50	17	593	2.87%
2020/01/31	1	30.30	10	30.35	30.30	-9	554	-1.62%
2020/01/30	9	31.17	8	31.19	31.45	1	530	0.19%
2020/01/08	0	0.00	6	29.60	29.60	-6	494	-1.21%
2020/01/07	0	0.00	1	30.10	30.00	-1	495	-0.20%
2020/01/06	0	0.00	6	30.15	30.15	-6	498	-1.20%
2020/01/03	0	0.00	1	30.10	30.20	-1	500	-0.20%
2019/12/31	2	30.10	0	0.00	30.10	2	497	0.40%
2019/12/30	11	30.15	0	0.00	30.20	11	498	2.21%
2019/12/27	1	29.95	0	0.00	29.90	1	491	0.20%
2019/12/25	1	29.80	0	0.00	29.60	1	480	0.21%
2019/12/24	1	29.55	0	0.00	29.55	1	483	0.21%
2019/12/23	10	29.45	0	0.00	29.50	10	481	2.08%
2019/12/04	1	29.50	0	0.00	29.50	1	500	0.20%
2019/11/13	1	30.10	0	0.00	29.95	1	484	0.21%
2019/11/12	6	30.03	10	30.10	30.20	-4	476	-0.84%
2019/11/11	1	30.30	0	0.00	30.50	1	466	0.21%
2019/11/08	0.2	30.90	3	30.90	30.90	-2.8	461	-0.61%
2019/11/06	1	31.65	0	0.00	31.60	1	461	0.22%
2019/11/05	3	32.03	0	0.00	31.95	3	466	0.64%
2019/10/30	0	0.00	7	31.60	31.65	-7	483	-1.45%
2019/10/29	0	0.00	3	31.65	31.55	-3	485	-0.62%
2019/10/22	1.3	32.00	0	0.00	31.85	1.3	498	0.26%
2019/10/21	10	32.45	0	0.00	32.30	10	495	2.02%
2019/10/18	10	32.50	1	32.75	32.40	9	495	1.82%
2019/10/17	0	0.00	1	31.85	31.90	-1	461	-0.22%
2019/10/14	0	0.00	1	31.30	31.00	-1	462	-0.22%
2019/10/07	1	31.10	0	0.00	31.50	1	456	0.22%
2019/10/03	1	31.30	0	0.00	31.25	1	486	0.21%
2019/09/27	5	31.32	0	0.00	31.30	5	514	0.97%
2019/09/26	0	0.00	1	32.20	31.60	-1	513	-0.19%
2019/09/25	15	31.75	0	0.00	31.75	15	519	2.89%
2019/09/24	1	31.85	0	0.00	32.00	1	518	0.19%
2019/09/11	1	31.20	0	0.00	31.20	1	579	0.17%
2019/09/10	1	31.80	0	0.00	31.80	1	583	0.17%
2019/09/09	1	32.65	0	0.00	32.50	1	582	0.17%
2019/09/04	2	32.80	0	0.00	32.65	2	593	0.34%
2019/08/14	0	0.00	0.2	31.20	31.15	-0.2	765	-0.02%
2019/08/12	1	30.65	0	0.00	30.60	1	788	0.13%
2019/08/08	5	31.27	0	0.00	31.30	5	790	0.63%
2019/08/07	3	33.35	0	0.00	33.35	3	817	0.37%
2019/08/06	6	33.26	0	0.00	33.50	6	829	0.72%
2019/08/05	17	33.28	0	0.00	33.20	17	831	2.04%
2019/08/02	1	33.80	0	0.00	33.70	1	849	0.12%
2019/07/31	1	34.90	0	0.00	34.70	1	852	0.12%
2019/07/29	0	0.00	6	35.35	35.30	-6	859	-0.70%
2019/07/24	4	35.55	0	0.00	35.50	4	921	0.43%
2019/07/23	2	35.55	0	0.00	35.50	2	924	0.22%
2019/07/15	0	0.00	3	35.50	35.40	-3	924	-0.32%
2019/07/12	2	35.48	0	0.00	35.40	2	933	0.21%
2019/07/09	0	0.00	2	35.33	35.90	-2	954	-0.21%
2019/07/08	7	35.00	40	35.10	35.15	-33	943	-3.50%
2019/07/03	0	0.00	1	36.35	36.60	-1	978	-0.10%
2019/06/28	1	35.90	0	0.00	36.00	1	1,011	0.10%
2019/06/27	0	0.00	21	36.20	36.10	-21	1,013	-2.07%
2019/06/21	1	36.80	1	36.55	36.75	0	1,029	0.00%
2019/06/19	0	0.00	1	35.10	35.30	-1	1,011	-0.10%
2019/06/17	0	0.00	2	34.75	34.75	-2	1,027	-0.19%
2019/06/11	0	0.00	1	34.80	34.70	-1	1,372	-0.07%
2019/06/04	2	37.05	1	36.95	36.20	1	1,430	0.07%
2019/05/31	0	0.00	0.5	35.20	35.35	-0.5	1,422	-0.04%
2019/05/24	0	0.00	52	35.57	35.60	-52	1,477	-3.52%
2019/05/23	0	0.00	2	34.95	35.55	-2	1,479	-0.14%
2019/05/17	1	34.85	0	0.00	34.70	1	1,552	0.06%
2019/05/14	34	33.87	0	0.00	34.45	34	1,523	2.23%
2019/05/10	16	33.39	1	33.35	33.70	15	1,515	0.99%
2019/05/06	2	32.90	0	0.00	33.00	2	1,487	0.13%
2019/05/03	0	0.00	10	33.65	33.80	-10	1,470	-0.68%
2019/05/02	25	33.89	17	33.94	34.00	8	1,459	0.55%
2019/04/30	0	0.00	1	32.35	32.60	-1	1,408	-0.07%
2019/04/26	0	0.00	1	32.55	32.35	-1	1,402	-0.07%
2019/04/25	4	32.53	0	0.00	32.60	4	1,401	0.29%
2019/04/24	0	0.00	1	32.35	32.35	-1	1,398	-0.07%
2019/04/19	1	31.75	0	0.00	31.90	1	1,403	0.07%
2019/04/18	16	31.89	0	0.00	31.65	16	1,407	1.14%
2019/04/17	0	0.00	1	32.15	32.35	-1	1,414	-0.07%
2019/04/16	1	32.50	2	32.18	32.35	-1	1,413	-0.07%
2019/04/15	13	31.61	1	31.60	31.65	12	1,410	0.85%
2019/04/12	9	32.14	0	0.00	31.90	9	1,396	0.64%
2019/04/11	8	32.40	0	0.00	32.50	8	1,390	0.58%
2019/04/10	7	32.45	0	0.00	32.70	7	1,380	0.51%
2019/04/09	7	32.17	3	32.15	32.10	4	1,351	0.30%
2019/04/08	12	32.92	3	32.62	32.60	9	1,337	0.67%
2019/04/01	3	33.30	0	0.00	33.30	3	1,285	0.23%
2019/03/29	0.1	33.00	4	33.26	33.05	-3.9	1,275	-0.31%
2019/03/28	3.9	33.77	0	0.00	33.60	3.9	1,268	0.30%
2019/03/26	1.2	34.28	7	34.10	33.90	-5.8	1,251	-0.46%
2019/03/22	0	0.00	4	34.28	34.50	-4	1,238	-0.32%
2019/03/21	4	34.73	0	0.00	34.60	4	1,225	0.33%
2019/03/19	7.1	34.02	3	34.37	33.95	4.1	1,189	0.34%
2019/03/18	1	36.70	0	0.00	36.50	1	1,086	0.09%
2019/03/15	1.1	35.97	3	37.02	35.95	-1.9	1,048	-0.18%
2019/03/14	0	0.00	2	36.95	37.15	-2	867	-0.23%
2019/03/13	0	0.00	6	36.02	36.35	-6	842	-0.71%
2019/03/07	1	34.00	6.6	33.83	33.90	-5.6	718	-0.77%
2019/03/06	0	0.00	12	33.20	33.25	-12	698	-1.72%
2019/03/04	2.2	32.45	20	33.03	33.10	-17.8	671	-2.65%
2019/02/27	0	0.00	10	31.99	32.00	-10	640	-1.56%
2019/02/26	1	31.70	1	32.15	31.95	0	642	0.00%
2019/02/25	0	0.00	10	32.55	32.25	-10	629	-1.59%
2019/02/22	0	0.00	11	32.27	32.60	-11	623	-1.76%
2019/02/21	0	0.00	20	32.45	32.45	-20	606	-3.30%
2019/02/20	0	0.00	2	32.00	32.10	-2	587	-0.34%
2019/02/19	0	0.00	15	31.18	31.50	-15	563	-2.66%
2019/02/18	25	30.73	0	0.00	30.80	25	539	4.64%
2019/02/15	0	30.20	0	0.00	30.35	0	501	0.00%
2019/02/14	11	30.24	0	0.00	30.40	11	493	2.23%
2019/02/12	2	29.55	0	0.00	30.00	2	481	0.42%
2019/01/25	2	29.05	0	0.00	29.10	2	477	0.42%
2019/01/24	0	0.00	1	29.00	28.95	-1	481	-0.21%
2019/01/23	1	29.15	0	0.00	29.05	1	485	0.21%
2019/01/21	0	0.00	1	29.10	29.05	-1	492	-0.20%
2019/01/08	5	28.40	0	0.00	28.65	5	537	0.93%
2019/01/03	0.1	27.80	0	0.00	27.80	0.1	585	0.02%
2018/12/26	0.1	28.05	0	0.00	28.00	0.1	640	0.02%
2018/12/19	0	0.00	1	28.40	28.50	-1	714	-0.14%
2018/12/04	4	29.15	0	0.00	29.25	4	781	0.51%
2018/12/03	11	29.16	0	0.00	29.15	11	796	1.38%
2018/11/27	0	0.00	0.1	28.30	28.30	-0.1	810	-0.01%
2018/11/20	0	0.00	2	29.00	29.00	-2	889	-0.22%
2018/11/16	0	0.00	3	29.05	29.00	-3	943	-0.32%
2018/11/07	2	29.50	0.1	29.40	29.50	1.9	1,073	0.18%
2018/11/06	1	29.65	0	0.00	29.80	1	1,098	0.09%
2018/11/01	0	0.00	3	29.22	29.35	-3	1,187	-0.25%
2018/10/26	0	0.00	1	29.15	28.70	-1	1,213	-0.08%
2018/10/17	3	29.00	0	0.00	29.00	3	1,296	0.23%
2018/10/15	2	29.35	0	0.00	29.20	2	1,319	0.15%
2018/10/12	1	29.00	1	29.45	29.35	0	1,329	0.00%
2018/10/11	3	28.35	1	28.45	28.75	2	1,324	0.15%
2018/10/08	1	29.70	2	29.95	30.40	-1	1,334	-0.07%
2018/10/05	2	29.05	2	29.20	29.05	0	1,318	0.00%
2018/10/03	0.8	29.60	0	0.00	29.50	0.8	1,303	0.06%
2018/09/28	0.1	29.35	1	29.25	29.35	-0.9	1,336	-0.07%
2018/09/27	3	29.95	0	0.00	29.70	3	1,318	0.23%
2018/09/25	2	31.50	0	0.00	31.00	2	1,295	0.15%
2018/09/20	0	0.00	2	31.20	31.00	-2	1,307	-0.15%
2018/09/13	0	0.00	10.4	31.63	31.75	-10.4	1,311	-0.79%
2018/09/12	10	31.49	1	31.40	31.70	9	1,312	0.69%
2018/09/10	1.1	30.01	2	30.10	30.15	-0.9	1,309	-0.07%
2018/09/07	5	30.85	2	30.95	30.55	3	1,303	0.23%
2018/09/03	0.2	31.65	0	0.00	31.55	0.2	1,358	0.01%
2018/08/28	1	31.50	5	31.35	31.40	-4	1,385	-0.29%
2018/08/27	1	32.35	1	32.70	32.35	0	1,352	0.00%
2018/08/23	5	32.71	2	32.85	33.00	3	1,337	0.22%
2018/08/22	0	0.00	14	32.07	32.10	-14	1,309	-1.07%
2018/08/21	0	0.00	1	31.85	31.95	-1	1,303	-0.08%
2018/08/20	1	32.20	0	0.00	32.20	1	1,306	0.08%
2018/08/17	15	31.73	0	0.00	31.85	15	1,321	1.13%
2018/08/16	3	31.60	0	0.00	31.60	3	1,341	0.22%
2018/08/15	14	32.26	26	32.16	32.20	-12	1,339	-0.90%
2018/08/14	21	31.19	6	30.69	31.85	15	1,311	1.14%
2018/08/13	0	0.00	1	30.30	30.85	-1	1,273	-0.08%
2018/08/10	0	0.00	5	30.90	30.65	-5	1,249	-0.40%
2018/08/09	0.3	31.05	5	31.00	31.10	-4.7	1,238	-0.38%
2018/08/08	0	0.00	6	30.73	31.45	-6	1,219	-0.49%
2018/08/03	0	0.00	0.1	29.15	29.10	-0.1	1,140	-0.01%
2018/08/01	3	28.30	3	28.42	28.40	0	1,122	0.00%
2018/07/31	2	28.55	2	28.60	28.65	0	1,115	0.00%
2018/07/30	0.1	28.45	3	28.93	28.45	-2.9	1,112	-0.26%
2018/07/27	1	29.40	1	29.25	29.40	0	1,103	0.00%
2018/07/26	1.1	29.20	1	29.70	29.75	0.1	1,089	0.01%
2018/07/25	4	28.59	0	0.00	28.75	4	1,083	0.37%
2018/07/24	1	29.95	9.4	30.16	30.10	-8.4	1,043	-0.80%
2018/07/20	0	0.00	1	30.10	29.80	-1	984	-0.10%
2018/07/19	3	30.27	0	0.00	30.15	3	971	0.31%
2018/07/17	1	30.35	0	0.00	30.20	1	951	0.11%
2018/07/16	0	0.00	3.2	29.75	29.90	-3.2	930	-0.34%
2018/07/13	3.7	28.96	2	29.05	29.05	1.7	895	0.19%
2018/07/02	0	0.00	3	27.95	27.45	-3	901	-0.33%
2018/06/26	0	0.00	1	28.50	28.75	-1	904	-0.11%
2018/06/22	0	0.00	3	28.55	28.40	-3	895	-0.34%
2018/06/19	3	28.55	0	0.00	28.50	3	870	0.34%
2018/06/15	0	0.00	1	28.80	29.30	-1	859	-0.12%
2018/06/14	0	0.00	1	29.25	29.10	-1	845	-0.12%
2018/06/13	3	29.03	1	29.25	29.40	2	829	0.24%
2018/06/11	1	28.10	1.6	28.00	28.20	-0.6	789	-0.07%
2018/06/08	1	27.50	3.8	27.64	27.75	-2.8	775	-0.36%
2018/06/07	0	0.00	6	28.00	27.55	-6	762	-0.79%
2018/06/06	0	0.00	2	27.48	27.60	-2	747	-0.27%
2018/06/05	0	0.00	6	27.16	27.20	-6	730	-0.82%
2018/05/31	0	0.00	9	27.09	26.90	-9	694	-1.30%
2018/05/25	0	0.00	4	27.03	26.90	-4	656	-0.61%
2018/05/24	5	26.34	2	26.70	26.70	3	629	0.48%
2018/05/23	2	26.10	2	25.95	26.10	0	594	0.00%
2018/05/22	0	0.00	2	25.55	25.55	-2	568	-0.35%
2018/05/21	20	25.40	5	25.51	25.45	15	560	2.68%
2018/05/16	2	25.35	0	0.00	25.20	2	551	0.36%
2018/05/11	0	0.00	2	25.30	25.30	-2	564	-0.35%
2018/05/07	0	0.00	6	25.05	25.20	-6	555	-1.08%
2018/05/04	6	25.47	0	0.00	25.50	6	552	1.09%
2018/04/30	0.1	24.90	0	0.00	25.05	0.1	527	0.02%
2018/04/25	0	0.00	0.1	25.00	25.10	-0.1	536	-0.02%
2018/04/23	1	25.10	2	25.20	25.25	-1	547	-0.18%
2018/04/20	1	24.90	0	0.00	25.10	1	546	0.18%
2018/04/19	2	24.85	0	0.00	24.85	2	542	0.37%
2018/04/18	0	0.00	1	24.80	24.65	-1	538	-0.19%
2018/04/17	0	0.00	1	24.75	24.70	-1	533	-0.19%
2018/04/16	2	25.20	0	0.00	24.80	2	534	0.37%
2018/04/12	0	0.00	5	25.15	25.15	-5	524	-0.95%
2018/04/09	0	0.00	1	24.50	24.35	-1	473	-0.21%
2018/03/30	0	0.00	2	23.80	24.00	-2	450	-0.44%
2018/03/09	2	22.35	0	0.00	22.35	2	444	0.45%
2018/03/06	2	22.30	2	22.30	22.30	0	478	0.00%
2018/03/05	5	22.43	0	0.00	22.35	5	489	1.02%
2018/03/02	7	22.60	0	0.00	22.50	7	493	1.42%
2018/03/01	4	22.75	0	0.00	22.80	4	501	0.80%
2018/02/27	4	22.55	0	0.00	22.90	4	519	0.77%
2018/02/26	5	22.73	0	0.00	22.70	5	533	0.94%
2018/02/06	1	22.20	2	22.00	22.05	-1	665	-0.15%
2018/02/05	1	22.70	0	0.00	22.80	1	656	0.15%
2018/01/30	0	0.00	2	23.28	23.30	-2	664	-0.30%
2018/01/19	5	23.35	1	23.35	23.35	4	665	0.60%
2018/01/18	1	23.85	0	0.00	23.50	1	666	0.15%
2018/01/17	3	23.55	0	0.00	23.70	3	654	0.46%
2018/01/08	0	0.00	1	23.40	23.40	-1	659	-0.15%
2018/01/03	0	0.00	2	23.60	23.60	-2	654	-0.31%