南帝 (2108)-第一金-安和券商分點個股進出

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－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10	33.50	0	0.00	33.40	10	325	3.07%
2024/04/24	10	33.60	0	0.00	33.70	10	324	3.08%
2024/04/22	10	33.30	0	0.00	33.60	10	332	3.01%
2024/04/18	20	33.08	0	0.00	33.10	20	322	6.20%
2024/04/09	0	0.00	1	33.50	33.50	-1	319	-0.31%
2024/03/19	1	33.50	0	0.00	33.45	1	317	0.32%
2024/03/12	0	0.00	1	34.45	34.35	-1	322	-0.31%
2024/03/11	1	34.00	0	0.00	34.20	1	324	0.31%
2024/03/08	0	0.00	64	34.08	34.05	-64	339	-18.88%
2024/03/07	1	34.70	0	0.00	34.80	1	351	0.28%
2024/02/29	1	35.30	0	0.00	35.35	1	407	0.25%
2024/01/18	1	35.65	0	0.00	35.65	1	428	0.23%
2024/01/17	0	0.00	1	35.55	35.55	-1	428	-0.23%
2024/01/11	1	36.70	0	0.00	36.80	1	439	0.23%
2023/12/29	0	0.00	5	37.65	37.60	-5	512	-0.98%
2023/12/05	5	38.90	0	0.00	38.60	5	464	1.08%
2023/11/21	0	0.00	1	35.95	36.15	-1	352	-0.28%
2023/11/15	0	0.00	1	35.60	35.60	-1	342	-0.29%
2023/11/13	1	34.35	1	34.50	34.50	0	336	0.00%
2023/11/07	1	34.55	0	0.00	34.55	1	343	0.29%
2023/11/06	1.1	34.53	1	34.75	34.75	0.1	347	0.03%
2023/10/30	1	35.10	0	0.00	35.00	1	350	0.29%
2023/10/20	2	35.30	3	35.48	35.55	-1	355	-0.28%
2023/10/19	3	35.35	3	35.65	35.40	0	353	0.00%
2023/10/18	2	35.85	0	0.00	35.85	2	345	0.58%
2023/10/16	0	0.00	1	38.45	38.70	-1	323	-0.31%
2023/10/11	0	0.00	2	37.13	38.20	-2	304	-0.66%
2023/09/22	1	36.35	0	0.00	36.30	1	310	0.32%
2023/09/15	1	36.45	1	36.65	36.85	0	325	0.00%
2023/09/12	0	0.00	1	36.80	36.70	-1	355	-0.28%
2023/09/11	1	36.40	0	0.00	36.40	1	388	0.26%
2023/09/08	0	0.00	2	36.68	36.65	-2	414	-0.48%
2023/09/07	0	0.00	1	36.40	36.40	-1	434	-0.23%
2023/09/06	1	36.25	0	0.00	36.20	1	437	0.23%
2023/09/04	0	0.00	1	37.10	37.10	-1	444	-0.23%
2023/09/01	0	0.00	2	36.73	36.80	-2	458	-0.44%
2023/08/30	0	0.00	1	36.00	36.05	-1	464	-0.22%
2023/08/29	1	35.90	1	35.80	35.90	0	468	0.00%
2023/08/11	1	35.70	1	36.00	36.00	0	557	0.00%
2023/08/02	1	36.85	1	37.30	36.35	0	563	0.00%
2023/07/27	0	0.00	1	36.55	36.55	-1	551	-0.18%
2023/07/24	1	36.10	0	0.00	35.85	1	557	0.18%
2023/07/21	0	0.00	1	36.55	36.60	-1	559	-0.18%
2023/07/13	6	35.65	0	0.00	35.70	6	580	1.03%
2023/07/07	3	36.50	0	0.00	36.55	3	604	0.50%
2023/07/06	1	37.15	0	0.00	37.15	1	608	0.16%
2023/06/30	0	0.00	1	37.50	37.45	-1	631	-0.16%
2023/06/27	1	37.60	0	0.00	37.65	1	703	0.14%
2023/06/21	1	38.15	1	38.60	38.35	0	725	0.00%
2023/06/20	0	0.00	1	38.80	38.70	-1	737	-0.14%
2023/06/16	0	0.00	1	38.10	38.25	-1	752	-0.13%
2023/06/15	1	36.95	2	36.95	37.40	-1	748	-0.13%
2023/06/14	1	37.60	0	0.00	37.20	1	762	0.13%
2023/06/12	1	38.05	0	0.00	38.15	1	822	0.12%
2023/06/09	1	38.20	0	0.00	38.25	1	945	0.11%
2023/06/07	1	38.00	0	0.00	38.00	1	988	0.10%
2023/06/05	1	38.65	0.2	38.60	38.55	0.8	1,025	0.08%
2023/06/01	0	0.00	1	38.10	38.10	-1	1,042	-0.10%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/29	1	38.10	0	0.00	38.05	1	1,048	0.10%
2023/05/26	2	38.28	0.8	38.52	38.15	1.2	1,058	0.11%
2023/05/19	5	39.20	0	0.00	38.85	5	1,089	0.46%
2023/05/12	2	38.98	0	0.00	38.55	2	1,108	0.18%
2023/05/11	2	38.98	0	0.00	38.60	2	1,133	0.18%
2023/05/04	0.2	39.55	0	0.00	39.50	0.2	1,232	0.01%
2023/04/27	0	0.00	1	39.00	38.90	-1	1,279	-0.08%
2023/04/25	3	38.25	2	38.55	37.85	1	1,280	0.08%
2023/04/19	2	39.30	2	39.63	39.40	0	1,270	0.00%
2023/04/18	2	39.53	0	0.00	39.30	2	1,286	0.16%
2023/04/17	0	0.00	1	39.90	39.85	-1	1,311	-0.08%
2023/04/11	1	38.70	1	39.05	38.80	0	1,289	0.00%
2023/04/10	6	39.30	1	39.50	39.25	5	1,281	0.39%
2023/03/31	1	40.05	0	0.00	40.00	1	1,281	0.08%
2023/03/24	0	0.00	2	41.95	42.20	-2	1,346	-0.15%
2023/03/23	3	41.35	5	41.46	41.30	-2	1,340	-0.15%
2023/03/21	3	42.00	0	0.00	41.90	3	1,324	0.23%
2023/03/20	4	43.15	0	0.00	42.65	4	1,309	0.31%
2023/03/17	0	0.00	1	42.55	43.20	-1	1,301	-0.08%
2023/03/16	2	42.23	1	42.59	41.65	1	1,257	0.08%
2023/03/15	33	45.76	20	45.25	45.25	13	1,216	1.07%
2023/03/14	0	0.00	7	47.39	46.55	-7	1,184	-0.59%
2023/03/13	6	43.50	0	0.00	44.40	6	1,068	0.56%
2023/03/09	5	43.45	0	0.00	44.00	5	1,030	0.49%
2023/03/08	1	42.90	0	0.00	44.05	1	1,024	0.10%
2023/02/24	0	0.00	5	42.80	43.30	-5	1,016	-0.49%
2023/02/21	0	0.00	2	42.55	42.65	-2	1,006	-0.20%
2023/02/09	0	0.00	1	41.85	42.00	-1	1,012	-0.10%
2023/02/08	1	41.30	0	41.95	41.95	1	989	0.10%
2023/02/06	0	0.00	0.3	40.25	39.90	-0.3	957	-0.03%
2023/02/03	0.3	41.35	0	0.00	40.85	0.3	947	0.03%
2023/02/02	0	0.00	9	40.40	41.05	-9	932	-0.96%
2023/01/05	0	0.00	2	38.50	39.05	-2	933	-0.21%
2023/01/04	0	0.00	2	37.60	37.55	-2	909	-0.22%
2023/01/03	1	37.15	1	37.30	37.15	0	924	0.00%
2022/12/30	1	37.05	1	37.35	37.05	0	925	0.00%
2022/12/29	2	37.45	0	0.00	37.25	2	926	0.22%
2022/12/28	1	38.50	0	0.00	37.85	1	927	0.11%
2022/12/27	1	38.65	1	38.90	38.90	0	940	0.00%
2022/12/26	1	39.90	2	38.98	38.95	-1	944	-0.11%
2022/12/23	2	37.80	2	37.98	38.20	0	950	0.00%
2022/12/22	0	0.00	2	38.28	38.30	-2	960	-0.21%
2022/12/21	2	38.05	0	0.00	37.65	2	982	0.20%
2022/12/20	1	38.75	0	0.00	38.85	1	964	0.10%
2022/12/19	2	40.05	1	40.55	39.80	1	948	0.11%
2022/12/16	1	37.45	1	37.85	37.50	0	875	0.00%
2022/12/14	0	0.00	10	38.05	38.25	-10	895	-1.12%
2022/12/12	0	0.00	1	37.35	37.70	-1	910	-0.11%
2022/12/08	1	36.60	1	36.90	36.75	0	942	0.00%
2022/12/07	1	36.70	1	36.95	36.95	0	947	0.00%
2022/12/06	1	37.55	0	0.00	37.55	1	941	0.11%
2022/11/30	0	0.00	1	38.30	38.75	-1	942	-0.11%
2022/11/28	16	37.79	0	0.00	37.65	16	930	1.72%
2022/11/25	0	0.00	1	38.25	38.40	-1	903	-0.11%
2022/10/04	0	0.00	1	37.05	37.40	-1	976	-0.10%
2022/09/30	0	0.00	1	35.70	35.80	-1	974	-0.10%
2022/09/26	1	35.75	0	0.00	35.05	1	942	0.11%
2022/09/23	5	37.75	0	0.00	37.60	5	939	0.53%
2022/09/20	1	40.10	0	0.00	40.05	1	918	0.11%
2022/09/16	1	42.70	0	0.00	41.90	1	913	0.11%
2022/09/14	0	0.00	1	41.50	41.60	-1	911	-0.11%
2022/09/08	0	0.00	1	40.35	40.50	-1	942	-0.11%
2022/09/07	1	39.95	0	0.00	40.00	1	958	0.10%
2022/08/22	5	42.56	0	0.00	42.40	5	1,009	0.50%
2022/08/16	5	42.35	0	0.00	42.30	5	1,039	0.48%
2022/08/15	1	42.80	0	0.00	42.95	1	1,044	0.10%
2022/08/11	2	41.75	0	0.00	41.75	2	1,062	0.19%
2022/08/08	1	39.80	2	40.38	40.90	-1	1,088	-0.09%
2022/08/02	2	40.55	0	0.00	40.55	2	1,161	0.17%
2022/07/26	1	42.70	1	43.75	42.60	0	1,255	0.00%
2022/07/20	1	42.15	1	42.55	42.15	0	1,325	0.00%
2022/07/15	1	39.15	2	39.55	40.15	-1	1,463	-0.07%
2022/06/16	2	47.60	1	47.50	47.15	1	2,745	0.04%
2022/06/13	1	50.30	0	0.00	49.60	1	2,918	0.03%
2022/05/27	3	50.00	0	0.00	50.00	3	3,389	0.09%
2022/05/25	0	0.00	1	49.60	50.00	-1	3,447	-0.03%
2022/05/24	1	49.10	0	0.00	49.20	1	3,482	0.03%
2022/05/19	1	48.75	1	49.05	49.20	0	3,479	0.00%
2022/05/18	0	0.00	1	49.75	49.80	-1	3,470	-0.03%
2022/05/13	4	48.30	2	48.30	48.20	2	3,467	0.06%
2022/05/11	2	49.33	1	49.35	49.00	1	3,549	0.03%
2022/05/06	0	54.10	0	0.00	54.00	0	3,477	0.00%
2022/04/28	18	53.49	18	53.30	53.40	0	3,566	0.00%
2022/04/27	0.1	53.00	0	0.00	52.60	0.1	3,561	0.00%
2022/04/26	22	54.36	26	53.12	53.90	-4	3,545	-0.11%
2022/04/22	1	55.60	0	0.00	55.30	1	3,454	0.03%
2022/04/21	1	55.80	0	0.00	55.80	1	3,438	0.03%
2022/04/20	2	56.20	2	57.00	57.80	0	3,411	0.00%
2022/04/15	1	56.20	0	0.00	55.20	1	3,515	0.03%
2022/04/14	30	57.96	32	57.29	57.10	-2	3,527	-0.06%
2022/04/13	0	0.00	0.1	57.90	57.30	-0.1	3,544	0.00%
2022/04/12	44	56.23	50	57.56	58.10	-6	3,522	-0.17%
2022/04/11	41	59.79	35	56.70	56.50	6	3,466	0.17%
2022/04/07	2	61.25	1	60.30	59.80	1	3,422	0.03%
2022/04/01	1	64.40	0	0.00	64.30	1	3,324	0.03%
2022/03/29	2	65.70	0	0.00	65.30	2	3,372	0.06%
2022/03/28	0	0.00	1	65.70	65.50	-1	3,439	-0.03%
2022/03/24	1	65.50	5	64.74	64.80	-4	3,480	-0.11%
2022/03/23	1	71.50	0.1	72.78	72.70	0.9	3,406	0.03%
2022/03/22	5	72.70	3.1	72.67	72.30	1.9	3,308	0.06%
2022/03/21	1	75.00	0.4	77.00	75.00	0.6	3,213	0.02%
2022/03/18	3	77.13	0	0.00	78.50	3	3,128	0.10%
2022/03/17	1	79.50	0	0.00	79.50	1	3,011	0.03%
2022/03/16	6	80.10	0	0.00	79.10	6	3,019	0.20%
2022/03/14	0	0.00	3	81.70	81.70	-3	3,016	-0.10%
2022/03/11	3	81.10	0.1	82.00	81.80	2.9	3,058	0.10%
2022/03/10	0	0.00	1	80.36	81.30	-1	2,998	-0.03%
2022/03/04	1	73.60	0	0.00	73.10	1	2,910	0.03%
2022/03/03	0	0.00	2	74.90	74.50	-2	3,253	-0.06%
2022/02/25	2	74.20	0	0.00	74.30	2	3,593	0.06%
2022/02/24	1	78.00	0	0.00	76.30	1	3,671	0.03%
2022/02/22	3	79.00	0	0.00	79.00	3	3,685	0.08%
2022/02/15	1	80.10	0	0.00	80.00	1	3,726	0.03%
2022/02/14	0	0.00	2	79.10	79.40	-2	3,732	-0.05%
2022/02/11	3	81.40	3	82.30	81.20	0	3,737	0.00%
2022/02/09	0	85.50	0	0.00	85.50	0	3,711	0.00%
2022/02/08	0	0.00	1	85.40	85.40	-1	3,757	-0.03%
2022/01/26	0	0.00	1	84.00	83.70	-1	3,758	-0.03%
2022/01/25	0	0.00	2	84.30	84.50	-2	3,767	-0.05%
2022/01/24	25	84.81	26	85.55	85.20	-1	3,758	-0.03%
2022/01/21	1	83.90	0	0.00	83.10	1	3,681	0.03%
2022/01/17	0	0.00	1.2	85.37	85.60	-1.2	3,718	-0.03%
2022/01/13	0	0.00	1	85.60	85.60	-1	3,747	-0.03%
2022/01/12	1	83.70	0	0.00	84.00	1	3,747	0.03%
2022/01/11	0	0.00	1	84.30	84.20	-1	3,743	-0.03%
2022/01/10	7	88.03	19.1	89.01	87.10	-12.1	3,709	-0.33%
2022/01/07	4	84.93	1	86.00	86.00	3	3,479	0.09%
2022/01/06	0	0.00	1	85.70	84.80	-1	3,467	-0.03%
2022/01/05	1	85.00	0	0.00	84.50	1	3,445	0.03%
2022/01/04	0	84.60	0	0.00	85.10	0	3,472	0.00%
2022/01/03	1.1	84.03	0	0.00	85.00	1.1	3,513	0.03%
2021/12/30	0	0.00	3.1	86.30	85.20	-3.1	3,532	-0.09%
2021/12/27	4.1	84.43	0	0.00	84.20	4.1	3,612	0.11%
2021/12/24	2.1	84.64	3	85.43	84.60	-0.9	3,643	-0.02%
2021/12/22	2	88.10	2	87.85	86.80	0	3,617	0.00%
2021/12/21	5	87.92	2	87.21	87.20	3	3,538	0.08%
2021/12/20	0	0.00	3	83.25	85.60	-3	3,443	-0.09%
2021/12/17	6	84.12	1	85.00	83.90	5	3,510	0.14%
2021/12/15	2	80.90	0	0.00	81.00	2	3,545	0.06%
2021/12/13	21	80.36	20	79.90	79.70	1	3,511	0.03%
2021/12/08	30	81.03	31	80.29	80.30	-1	3,478	-0.03%
2021/12/07	0	0.00	2	81.65	81.50	-2	3,454	-0.06%
2021/12/06	2	84.15	0	0.00	84.20	2	3,391	0.06%
2021/12/03	1	84.50	0	0.00	84.50	1	3,440	0.03%
2021/12/02	20	85.60	22	85.42	85.20	-2	3,434	-0.06%
2021/12/01	1.2	85.40	0	87.00	85.10	1.2	3,427	0.03%
2021/11/30	4	86.30	2	85.15	84.80	2	3,371	0.06%
2021/11/29	5	92.40	6	91.01	89.50	-1	3,261	-0.03%
2021/11/26	5	88.08	4.1	87.55	88.70	1	2,925	0.03%
2021/11/25	2	84.40	0	0.00	83.60	2	2,708	0.07%
2021/11/24	2	83.20	2	83.15	83.80	0	2,700	0.00%
2021/11/23	3	84.23	0	0.00	85.60	3	2,617	0.11%
2021/11/22	0	0.00	3.1	82.14	82.10	-3.1	2,505	-0.12%
2021/11/18	0	0.00	3	81.90	82.00	-3	2,475	-0.12%
2021/11/17	0	80.50	0	0.00	80.50	0	2,459	0.00%
2021/11/15	2	79.91	0	0.00	79.50	2	2,498	0.08%
2021/11/11	2	80.65	0	0.00	80.50	2	2,575	0.08%
2021/11/10	3	80.83	2	81.80	80.70	1	2,621	0.04%
2021/11/09	0	80.10	0	0.00	80.00	0	2,654	0.00%
2021/11/05	4	78.40	0	0.00	78.80	4	2,723	0.15%
2021/11/03	10	81.86	10	81.60	81.60	0	2,743	0.00%
2021/10/28	0	82.60	0	0.00	82.40	0	2,741	0.00%
2021/10/27	0	83.00	0	0.00	82.40	0	2,748	0.00%
2021/10/26	0	85.30	0	0.00	85.00	0	2,747	0.00%
2021/10/22	0	84.00	0	0.00	83.90	0	2,848	0.00%
2021/10/14	0	84.00	0	0.00	83.80	0	3,017	0.00%
2021/10/08	1	85.90	0	0.00	86.30	1	3,013	0.03%
2021/10/01	2	88.50	0	0.00	88.10	2	3,238	0.06%
2021/09/27	0.1	92.30	0	0.00	92.40	0.1	3,677	0.00%
2021/09/24	0	91.60	0	0.00	91.10	0	3,753	0.00%
2021/09/22	2	97.03	0	0.00	96.00	2	4,139	0.05%
2021/09/17	0	104.00	0	0.00	103.00	0	4,539	0.00%
2021/09/14	0	105.00	0	0.00	104.50	0	6,317	0.00%
2021/09/10	10	104.35	10	102.50	102.50	0	6,789	0.00%
2021/09/09	24	102.35	24	105.00	105.00	0	6,921	0.00%
2021/09/08	22	107.45	22	102.05	102.00	0	6,996	0.00%
2021/09/06	0	0.00	0.3	102.53	105.00	-0.3	7,393	0.00%
2021/08/19	1	111.50	1	113.00	109.00	0	9,038	0.00%
2021/08/17	2	108.00	0	0.00	106.00	2	9,306	0.02%
2021/08/16	0	0.00	0.5	113.72	111.00	-0.5	9,466	0.00%
2021/08/13	1.1	114.80	0	0.00	114.50	1.1	9,676	0.01%
2021/08/12	1.2	121.84	2	120.25	121.50	-0.8	9,859	-0.01%
2021/08/11	4	115.50	0	0.00	114.50	4	10,119	0.04%
2021/08/10	50.2	117.50	0	0.00	117.50	50.2	10,478	0.48%
2021/08/09	50.1	121.00	0	0.00	120.50	50.1	10,641	0.47%
2021/08/06	2	124.00	2	124.75	124.00	0	11,003	0.00%
2021/08/04	0.4	126.07	0	0.00	126.00	0.4	12,481	0.00%
2021/08/03	0.1	126.00	0	0.00	125.50	0.1	12,781	0.00%
2021/08/02	0.1	125.00	0	0.00	126.00	0.1	12,866	0.00%
2021/07/30	0	126.38	0	0.00	123.00	0	13,014	0.00%
2021/07/28	0.2	122.50	0	125.00	121.50	0.1	13,226	0.00%
2021/07/27	0	123.00	0	122.50	121.50	0	13,423	0.00%
2021/07/26	3.1	124.57	0	0.00	124.50	3.1	13,615	0.02%
2021/07/23	0.2	124.50	0	0.00	128.50	0.2	13,812	0.00%
2021/07/22	0	0.00	1	123.50	123.50	-1	14,090	-0.01%
2021/07/19	0	128.00	0	0.00	128.00	0	14,063	0.00%
2021/07/15	0	0.00	3	130.00	129.50	-3	14,116	-0.02%
2021/07/14	2	127.47	5	128.00	128.00	-3	14,131	-0.02%
2021/07/13	13	124.62	8	127.00	125.00	5	14,088	0.04%
2021/07/09	150	130.21	0	0.00	130.50	150	14,055	1.07%	大買/鉅額交易
2021/07/08	1	131.00	1	130.50	129.00	0	14,022	0.00%
2021/07/07	7	129.15	11	128.36	127.50	-4	13,983	-0.03%
2021/07/06	1	139.98	5	138.00	137.00	-4	13,817	-0.03%
2021/07/05	1	136.06	52	137.91	138.50	-51	13,873	-0.37%
2021/07/02	1	138.02	0	0.00	138.00	1	13,841	0.01%
2021/07/01	2	141.25	101	142.00	140.50	-99	13,945	-0.71%	大賣/
2021/06/30	13	147.00	2	145.50	143.50	11	13,975	0.08%
2021/06/29	3.3	152.23	54.1	149.61	145.00	-50.8	14,056	-0.36%
2021/06/28	12	163.46	56	169.38	159.00	-44	13,813	-0.32%
2021/06/25	29	167.98	29	168.86	166.00	0	13,528	0.00%
2021/06/24	7	157.71	5.1	161.37	165.00	1.9	13,159	0.01%
2021/06/23	2	151.25	5	153.60	150.00	-3	12,978	-0.02%
2021/06/22	7	148.57	6	148.83	148.50	1	12,702	0.01%
2021/06/21	5	143.10	3	141.83	144.50	2	12,571	0.02%
2021/06/18	0	0.00	3	140.33	144.00	-3	12,727	-0.02%
2021/06/17	2	137.00	0	0.00	141.00	2	12,854	0.02%
2021/06/16	1	146.00	4	149.25	138.00	-3	12,905	-0.02%
2021/06/15	3	143.50	1	143.00	145.50	2	12,858	0.02%
2021/06/11	0	0.00	3	138.84	139.50	-3	12,826	-0.02%
2021/06/10	1	133.50	4	135.75	137.00	-3	12,971	-0.02%
2021/06/09	5	137.20	3	138.33	137.00	2	12,990	0.02%
2021/06/08	0	0.00	1	139.00	138.00	-1	12,896	-0.01%
2021/06/07	0	0.00	1	137.50	135.50	-1	12,907	-0.01%
2021/06/04	1	140.50	1	138.00	137.00	0	13,074	0.00%
2021/06/02	7.1	140.41	3.2	140.19	139.00	3.9	14,040	0.03%
2021/06/01	3	133.67	0.2	136.50	137.00	2.8	14,011	0.02%
2021/05/31	0	0.00	2	134.00	131.00	-2	13,996	-0.01%
2021/05/28	0	0.00	0.3	133.50	131.00	-0.3	13,948	0.00%
2021/05/26	1.2	129.46	1	134.50	127.50	0.2	13,746	0.00%
2021/05/25	0.1	126.00	0	0.00	126.50	0.1	13,674	0.00%
2021/05/24	2	131.00	0	0.00	126.00	2	13,695	0.01%
2021/05/21	3	128.17	4	125.25	128.00	-1	13,729	-0.01%
2021/05/20	6	122.25	2	121.00	118.50	4	13,614	0.03%
2021/05/19	4	123.13	4	119.75	125.00	0	13,399	0.00%
2021/05/18	4.1	117.71	4	117.75	120.00	0.1	13,107	0.00%
2021/05/17	0.1	121.00	5	118.70	115.50	-4.9	12,720	-0.04%
2021/05/14	3	131.33	75	135.97	128.00	-72	12,533	-0.57%
2021/05/13	86.2	151.77	14	148.04	142.00	72.2	12,167	0.59%
2021/05/12	15	144.80	15	142.10	142.00	0	11,518	0.00%
2021/05/11	5	138.00	3.1	138.55	139.50	1.9	10,709	0.02%
2021/05/10	1	135.00	0	0.00	135.50	1	10,482	0.01%
2021/05/07	4	138.63	2	136.00	139.00	2	10,448	0.02%
2021/05/06	1	138.50	1	131.50	132.00	0	10,436	0.00%
2021/05/05	0	0.00	4	136.25	134.50	-4	10,451	-0.04%
2021/05/04	7	139.36	6	137.42	143.00	1	10,505	0.01%
2021/05/03	5	137.40	2	139.25	135.00	3	10,325	0.03%
2021/04/29	7	135.14	4	132.63	136.50	3	10,121	0.03%
2021/04/28	5.3	132.66	4	130.38	131.50	1.3	9,942	0.01%
2021/04/19	0	0.00	3	140.00	139.50	-3	9,714	-0.03%
2021/04/15	3	136.50	0.1	137.00	138.50	2.9	9,757	0.03%
2021/04/14	0	135.00	10.1	136.12	135.00	-10	9,681	-0.10%
2021/04/13	2	149.50	7.1	149.78	149.50	-5.1	9,648	-0.05%
2021/04/12	6	165.83	3	165.33	166.00	3	9,667	0.03%
2021/04/09	6	151.00	0.1	156.00	156.00	5.9	9,639	0.06%
2021/04/08	2.1	142.00	2	139.00	142.00	0.1	9,559	0.00%
2021/04/07	2	123.50	1	127.50	129.50	1	9,485	0.01%
2021/04/06	1.1	118.23	7	117.00	122.00	-5.9	9,277	-0.06%
2021/04/01	13	113.35	8	116.19	111.00	5	9,158	0.05%
2021/03/31	5	106.70	0	0.00	110.00	5	8,948	0.06%
2021/03/30	13	99.19	10.7	99.33	100.00	2.3	8,807	0.03%
2021/03/29	15	97.16	16	98.94	99.00	-1	8,803	-0.01%
2021/03/26	11	94.75	11	92.65	95.70	0	8,680	0.00%
2021/03/25	12	86.10	10	86.85	87.80	2	8,398	0.02%
2021/03/24	5	86.00	5.1	86.89	85.80	-0.1	8,389	0.00%
2021/03/23	2	85.15	5	83.70	86.30	-3	8,227	-0.04%
2021/03/22	2	80.70	4.1	79.56	81.10	-2.1	7,984	-0.03%
2021/03/18	2	75.35	20	75.70	74.60	-18	7,805	-0.23%
2021/03/17	1	75.10	0.2	77.50	77.40	0.9	7,571	0.01%
2021/03/16	0	0.00	2	74.15	75.60	-2	7,578	-0.03%
2021/03/15	5	73.00	0	72.00	72.00	5	7,373	0.07%
2021/03/11	5.1	72.39	1	71.60	71.90	4.1	7,300	0.06%
2021/03/10	2.1	74.49	2	72.85	72.50	0.1	7,200	0.00%
2021/03/09	2	73.15	8.2	70.64	73.30	-6.2	6,937	-0.09%
2021/03/08	15	71.10	12	70.31	68.60	3	6,581	0.05%
2021/03/05	5	65.60	7.3	64.95	70.00	-2.3	5,864	-0.04%
2021/03/04	3	64.93	5	65.02	63.90	-2	5,614	-0.04%
2021/03/02	0	0.00	1.2	63.62	62.50	-1.2	5,553	-0.02%
2021/02/25	5	66.50	0	0.00	64.00	5	5,614	0.09%
2021/02/23	6	64.17	1	65.60	65.50	5	5,423	0.09%
2021/02/19	0	0.00	0.2	59.10	58.80	-0.2	5,210	0.00%
2021/02/05	5	58.60	0	0.00	58.30	5	5,682	0.09%
2021/02/03	0.3	58.20	0	0.00	58.10	0.3	6,427	0.00%
2021/01/29	5	59.00	0	0.00	57.40	5	7,087	0.07%
2021/01/26	4	62.23	18	62.68	61.70	-14	7,829	-0.18%
2021/01/20	0	0.00	2	59.60	60.70	-2	9,611	-0.02%
2021/01/15	1	59.00	0	0.00	58.10	1	10,335	0.01%
2021/01/12	7	62.26	7	61.84	61.00	0	11,041	0.00%
2021/01/05	1	57.60	202	57.55	57.60	-201	11,824	-1.70%	大賣/鉅額交易
2021/01/04	2	59.05	0	0.00	59.10	2	11,908	0.02%
2020/12/25	1	60.00	0	0.00	60.10	1	12,791	0.01%
2020/12/24	3	61.50	2	61.20	61.20	1	12,888	0.01%
2020/12/23	12	63.05	7	62.81	61.70	5	12,917	0.04%
2020/12/22	10.2	65.67	5	65.62	65.00	5.2	12,767	0.04%
2020/12/21	218	62.78	29	62.82	63.30	189	12,560	1.50%	大買/鉅額交易
2020/12/18	0	0.00	1	59.50	60.60	-1	12,428	-0.01%
2020/12/15	2	56.55	4	58.00	56.40	-2	12,404	-0.02%
2020/12/14	8	57.55	0	0.00	57.50	8	12,345	0.06%
2020/12/10	0	0.00	19	62.54	61.40	-19	12,258	-0.15%
2020/12/09	0	0.00	1	62.00	60.80	-1	12,234	-0.01%
2020/12/07	1	60.60	1	62.00	60.60	0	12,430	0.00%
2020/12/02	0	0.00	5	60.00	61.50	-5	12,678	-0.04%
2020/12/01	5	61.40	2	60.65	60.60	3	12,727	0.02%
2020/11/30	0	0.00	6	62.20	61.40	-6	12,767	-0.05%
2020/11/27	1	59.10	1	60.80	60.30	0	12,883	0.00%
2020/11/26	0.1	60.00	0	0.00	60.00	0.1	12,936	0.00%
2020/11/25	1	60.50	0	0.00	61.00	1	13,004	0.01%
2020/11/24	26	61.27	5	62.30	61.00	21	13,153	0.16%
2020/11/23	2	61.40	6	61.83	61.70	-4	13,143	-0.03%
2020/11/19	0.1	60.20	0	0.00	60.40	0.1	13,389	0.00%
2020/11/18	2	60.50	0	0.00	60.60	2	13,578	0.01%
2020/11/17	2	59.50	2	61.20	61.70	0	13,584	0.00%
2020/11/16	1.1	60.56	0	0.00	61.30	1.1	13,453	0.01%
2020/11/13	10	63.20	10	62.20	62.50	0	13,320	0.00%
2020/11/11	48.1	62.20	5	62.46	62.40	43.1	12,841	0.34%
2020/11/10	3.1	66.79	0	0.00	66.50	3.1	12,340	0.02%
2020/11/09	8	72.91	8	74.50	73.80	0	12,052	0.00%
2020/11/06	1	71.70	0	0.00	72.20	1	11,754	0.01%
2020/11/05	7.1	71.90	8	72.05	72.00	-0.9	11,574	-0.01%
2020/11/04	6	70.65	8	71.19	71.60	-2	11,411	-0.02%
2020/11/03	8	70.10	7	71.37	72.30	1	11,144	0.01%
2020/11/02	17	75.12	36.1	76.14	69.50	-19.1	10,574	-0.18%
2020/10/30	28	76.22	27	76.27	77.20	1	9,709	0.01%
2020/10/29	10	73.49	5	72.50	73.50	5	9,101	0.05%
2020/10/28	5.1	71.46	7	71.57	73.50	-1.9	8,789	-0.02%
2020/10/27	9	68.60	7	69.84	69.50	2	8,414	0.02%
2020/10/26	2	67.19	3	66.83	66.70	-1	7,902	-0.01%
2020/10/23	1	62.50	0	0.00	63.10	1	7,623	0.01%
2020/10/22	8.2	61.92	0	0.00	61.10	8.2	7,535	0.11%
2020/10/21	7	62.57	13	63.12	63.30	-6	7,419	-0.08%
2020/10/20	21	60.73	27	61.37	62.20	-6	7,146	-0.08%
2020/10/19	12	58.86	12	59.38	59.20	0	6,782	0.00%
2020/10/16	5	58.82	10	58.88	57.90	-5	6,692	-0.07%
2020/10/15	3	58.20	2	58.00	58.50	1	6,630	0.02%
2020/10/14	10	57.09	11	57.49	59.00	-1	6,491	-0.02%
2020/10/13	3	54.73	7	55.51	55.40	-4	6,139	-0.07%
2020/10/12	1	54.60	0	0.00	53.30	1	5,882	0.02%
2020/10/07	1	52.70	3	52.27	53.60	-2	5,585	-0.04%
2020/10/06	31	50.40	110	50.72	51.00	-79	5,486	-1.44%	大賣/
2020/10/05	140	50.78	63	51.34	51.30	77	5,411	1.42%	大買/
2020/09/25	0	0.00	1	48.55	47.10	-1	4,787	-0.02%
2020/09/23	1	50.00	0	0.00	48.65	1	4,740	0.02%
2020/09/22	1	47.50	1	48.70	48.90	0	4,711	0.00%
2020/09/21	1	49.10	0	0.00	48.65	1	4,698	0.02%
2020/09/18	2	49.68	0	0.00	49.10	2	4,668	0.04%
2020/09/10	2	51.50	2	52.50	51.10	0	5,291	0.00%
2020/09/08	3	50.20	1	49.00	51.10	2	5,203	0.04%
2020/09/02	2	47.28	0	0.00	47.00	2	4,807	0.04%
2020/09/01	1	47.30	11	47.13	48.60	-10	4,630	-0.22%
2020/08/27	6	44.50	2	44.80	45.10	4	4,255	0.09%
2020/08/26	4	44.48	0	0.00	45.25	4	4,169	0.10%
2020/08/24	0	0.00	3	42.48	42.05	-3	3,915	-0.08%
2020/08/21	0	0.00	7	39.81	40.05	-7	3,685	-0.19%
2020/08/18	0.1	37.85	0	0.00	37.95	0.1	3,620	0.00%
2020/08/17	0	0.00	2	38.85	38.20	-2	3,637	-0.05%
2020/08/14	0	0.00	1	38.00	38.15	-1	3,636	-0.03%
2020/08/13	0	0.00	1	38.00	37.90	-1	3,666	-0.03%
2020/08/12	0.1	37.40	1	37.50	37.50	-0.9	3,714	-0.02%
2020/08/10	0	0.00	0.4	38.25	38.25	-0.4	3,803	-0.01%
2020/08/07	0.1	37.20	0	0.00	37.35	0.1	3,905	0.00%
2020/08/06	0	0.00	1.4	37.89	37.85	-1.4	4,182	-0.03%
2020/08/05	1	37.65	0	0.00	37.55	1	4,210	0.02%
2020/07/31	0.1	35.40	0	0.00	35.60	0.1	4,858	0.00%
2020/07/30	0.2	34.90	1	34.30	34.90	-0.9	5,058	-0.02%
2020/07/29	2.2	34.96	1	34.70	34.25	1.2	5,101	0.02%
2020/07/24	1	36.55	0	0.00	35.95	1	5,057	0.02%
2020/07/23	0	0.00	1	36.50	36.70	-1	5,042	-0.02%
2020/07/22	1	36.40	0	0.00	36.50	1	5,044	0.02%
2020/07/21	0.1	36.00	1	36.05	36.00	-0.9	5,023	-0.02%
2020/07/20	0	0.00	1	34.75	37.20	-1	4,976	-0.02%
2020/07/17	0.1	35.20	0	0.00	35.20	0.1	4,932	0.00%
2020/07/15	1.1	36.57	0	0.00	36.40	1.1	4,911	0.02%
2020/07/14	2	37.48	1	37.50	37.50	1	4,895	0.02%
2020/07/13	2	36.95	0	0.00	36.85	2	4,868	0.04%
2020/07/09	0.1	39.10	0	0.00	39.20	0.1	4,725	0.00%
2020/07/08	1	39.15	0	0.00	39.25	1	4,666	0.02%
2020/07/07	0.1	38.70	0	0.00	38.70	0.1	4,632	0.00%
2020/07/06	0.1	39.80	0	39.80	40.00	0.1	4,590	0.00%
2020/07/03	0.1	39.55	0	0.00	39.75	0.1	4,601	0.00%
2020/06/30	0.1	38.75	0	0.00	38.90	0.1	4,514	0.00%
2020/06/29	1	39.30	0	0.00	39.25	1	4,485	0.02%
2020/06/24	0.1	39.55	0	0.00	39.55	0.1	4,480	0.00%
2020/06/23	0.1	39.80	0	0.00	39.90	0.1	4,461	0.00%
2020/06/19	1	43.15	4	41.05	41.45	-3	4,310	-0.07%
2020/06/18	2	42.30	5	42.80	43.15	-3	4,073	-0.07%
2020/06/17	4	40.03	10	39.11	39.25	-6	3,697	-0.16%
2020/06/16	3	38.30	0	0.00	37.30	3	3,333	0.09%
2020/06/12	1	35.05	0	0.00	35.30	1	3,158	0.03%
2020/06/11	0.1	35.45	0	0.00	35.65	0.1	3,141	0.00%
2020/06/09	0.1	36.00	3	36.13	36.00	-2.9	3,117	-0.09%
2020/06/05	0.1	36.90	0	0.00	36.90	0.1	3,095	0.00%
2020/06/04	0.1	36.65	0	0.00	36.70	0.1	3,127	0.00%
2020/06/03	0.1	36.45	0	0.00	36.50	0.1	3,107	0.00%
2020/06/02	0	0.00	1	36.50	36.10	-1	3,052	-0.03%
2020/06/01	0.1	36.45	5	36.75	36.45	-4.9	3,022	-0.16%
2020/05/29	0	0.00	0.4	37.40	37.40	-0.4	2,963	-0.01%
2020/05/28	5.1	35.79	0	0.00	35.55	5.1	2,910	0.18%
2020/05/27	0.1	35.45	0	0.00	35.45	0.1	2,891	0.01%
2020/05/26	0	0.00	4	35.25	35.35	-4	2,866	-0.14%
2020/05/25	1	36.10	2	35.03	36.35	-1	2,789	-0.04%
2020/05/22	1	34.90	0	0.00	35.00	1	2,742	0.04%
2020/05/21	0.1	35.40	0	0.00	35.40	0.1	2,716	0.01%
2020/05/20	0.1	35.15	0	0.00	35.15	0.1	2,679	0.01%
2020/05/19	2.1	35.72	0	0.00	35.70	2.1	2,647	0.08%
2020/05/18	4	36.93	0	0.00	36.80	4	2,587	0.15%
2020/05/15	0.1	36.45	6	36.73	36.50	-5.9	2,529	-0.23%
2020/05/14	4.1	36.78	0	0.00	36.30	4.1	2,462	0.17%
2020/05/13	11	40.26	8	39.68	38.90	3	2,327	0.13%
2020/05/11	1	36.90	4	37.28	37.75	-3	1,962	-0.15%
2020/05/08	14	39.92	1	39.40	38.15	13	1,807	0.72%
2020/05/07	0	0.00	1	36.90	36.90	-1	1,467	-0.07%
2020/05/06	5	35.06	4	35.20	33.55	1	1,249	0.08%
2020/05/05	2	30.45	0	0.00	32.10	2	1,048	0.19%
2020/04/28	1	29.35	1	29.20	29.25	0	1,029	0.00%
2020/04/17	0.2	28.60	0	0.00	28.60	0.2	1,058	0.02%
2020/03/17	2	24.68	0	0.00	24.40	2	829	0.24%
2020/03/10	0	0.00	3	29.13	29.50	-3	720	-0.42%
2020/02/26	1	30.45	0	0.00	30.35	1	608	0.16%
2020/02/20	1	30.35	0	0.00	30.55	1	584	0.17%
2020/02/03	5	30.35	5	30.60	29.50	0	593	0.00%
2020/01/30	5	30.85	5	31.55	31.45	0	530	0.00%
2019/10/28	1	31.70	0	0.00	31.70	1	496	0.20%
2019/10/25	0.2	32.10	0	0.00	32.10	0.2	494	0.03%
2019/10/23	0.2	31.95	0	0.00	32.10	0.2	496	0.03%
2019/10/22	0.2	31.85	0	0.00	31.85	0.2	498	0.03%
2019/10/18	1	32.75	5.5	32.58	32.40	-4.5	495	-0.90%
2019/10/16	1	31.60	0	0.00	31.60	1	461	0.22%
2019/10/08	0.2	31.35	0	0.00	31.35	0.2	462	0.04%
2019/10/07	0.2	31.50	0	0.00	31.50	0.2	456	0.04%
2019/10/04	0	0.00	1	31.25	31.25	-1	468	-0.21%
2019/10/03	1	31.30	0	0.00	31.25	1	486	0.21%
2019/09/27	5	31.30	0	0.00	31.30	5	514	0.97%
2019/09/26	0	0.00	5	31.60	31.60	-5	513	-0.97%
2019/09/20	0	0.00	0.2	32.55	32.55	-0.2	524	-0.05%
2019/08/22	0	0.00	1	31.45	31.80	-1	728	-0.14%
2019/08/14	1	31.10	0	0.00	31.15	1	765	0.13%
2019/08/13	0	0.00	10	30.90	31.20	-10	778	-1.28%
2019/08/12	0	0.00	8	31.10	30.60	-8	788	-1.02%
2019/08/07	8	33.70	0	0.00	33.35	8	817	0.98%
2019/08/06	0.2	33.50	0	0.00	33.50	0.2	829	0.02%
2019/07/31	0.2	34.70	0	0.00	34.70	0.2	852	0.02%
2019/07/30	0	34.70	0	0.00	34.70	0	853	0.00%
2019/07/24	0.1	35.35	0	0.00	35.50	0.1	921	0.02%
2019/07/23	0.1	35.40	0	0.00	35.50	0.1	924	0.02%
2019/07/19	0.1	35.20	0	0.00	35.20	0.1	930	0.02%
2019/07/17	0.1	35.40	0	0.00	35.50	0.1	928	0.02%
2019/07/12	0.1	35.40	0	0.00	35.40	0.1	933	0.02%
2019/07/08	0.1	35.10	0	0.00	35.15	0.1	943	0.02%
2019/07/05	0.1	36.25	0	0.00	36.45	0.1	935	0.02%
2019/06/25	15	36.60	0	0.00	36.50	15	1,025	1.46%
2019/06/20	0	0.00	4	36.31	36.45	-4	1,025	-0.39%
2019/06/12	3	35.00	0	0.00	35.05	3	1,345	0.22%
2019/05/23	0	0.00	9	35.20	35.55	-9	1,479	-0.61%
2019/05/17	9	34.88	0	0.00	34.70	9	1,552	0.58%
2019/05/13	0	0.00	3	33.75	33.80	-3	1,513	-0.20%
2019/05/10	0	0.00	13	33.57	33.70	-13	1,515	-0.86%
2019/05/09	3	33.40	1	33.05	33.05	2	1,488	0.13%
2019/05/08	3	33.45	0	0.00	33.50	3	1,485	0.20%
2019/05/02	10	33.45	0	0.00	34.00	10	1,459	0.69%
2019/04/29	1	32.10	0	0.00	32.10	1	1,404	0.07%
2019/04/09	0.2	32.10	0	0.00	32.10	0.2	1,351	0.01%
2019/04/08	0.2	32.60	0	0.00	32.60	0.2	1,337	0.01%
2019/04/03	0.2	33.40	0	0.00	33.40	0.2	1,306	0.01%
2019/04/01	0	33.10	0	0.00	33.30	0	1,285	0.00%
2019/03/29	0.2	33.00	0	0.00	33.05	0.2	1,275	0.01%
2019/03/27	0	0.00	3	34.05	33.85	-3	1,260	-0.24%
2019/03/26	0.2	33.90	0	0.00	33.90	0.2	1,251	0.01%
2019/03/19	0.2	33.80	0	0.00	33.95	0.2	1,189	0.01%
2019/03/11	0	0.00	2	34.30	34.50	-2	775	-0.26%
2019/03/08	2	34.20	0	0.00	34.20	2	735	0.27%
2019/02/27	0	0.00	0.1	31.75	32.00	-0.1	640	-0.02%
2019/02/25	0	0.00	1	32.50	32.25	-1	629	-0.16%
2019/02/21	1	32.10	0	0.00	32.45	1	606	0.16%
2019/01/24	0.2	28.95	0	0.00	28.95	0.2	481	0.04%
2019/01/14	0	0.00	1	29.10	29.10	-1	529	-0.19%
2019/01/08	0	0.00	1	28.65	28.65	-1	537	-0.19%
2018/12/12	0.2	28.35	0	0.00	28.35	0.2	729	0.02%
2018/12/04	0	0.00	1	29.25	29.25	-1	781	-0.13%
2018/11/28	0.2	28.45	0	0.00	28.45	0.2	806	0.02%
2018/11/22	0.2	28.50	0	0.00	28.50	0.2	842	0.02%
2018/11/08	0.2	29.15	0	0.00	29.25	0.2	1,033	0.02%
2018/11/07	0.2	29.40	0	0.00	29.50	0.2	1,073	0.02%
2018/11/05	0.2	29.50	0	0.00	29.60	0.2	1,108	0.02%
2018/11/01	0.2	29.35	0	0.00	29.35	0.2	1,187	0.01%
2018/10/26	0.2	28.70	0	0.00	28.70	0.2	1,213	0.01%
2018/10/24	0.2	28.60	0	0.00	28.60	0.2	1,201	0.02%
2018/10/16	0.2	29.35	0	0.00	29.35	0.2	1,309	0.01%
2018/10/12	0.2	29.35	0	0.00	29.35	0.2	1,329	0.01%
2018/10/08	0	0.00	1	30.40	30.40	-1	1,334	-0.07%
2018/10/04	0.2	29.50	0	0.00	29.50	0.2	1,308	0.01%
2018/10/01	0	0.00	3.2	29.97	30.05	-3.2	1,324	-0.24%
2018/09/28	0.2	29.35	10	29.10	29.35	-9.8	1,336	-0.74%
2018/09/27	0.2	29.70	0	0.00	29.70	0.2	1,318	0.01%
2018/09/26	0.2	30.30	0	0.00	30.45	0.2	1,298	0.01%
2018/09/25	0.2	31.00	0	0.00	31.00	0.2	1,295	0.01%
2018/09/17	5	31.55	0	0.00	31.30	5	1,310	0.38%
2018/09/10	0.2	30.10	0	0.00	30.15	0.2	1,309	0.01%
2018/09/07	5	30.95	0	0.00	30.55	5	1,303	0.38%
2018/08/29	0.2	31.15	0	0.00	31.15	0.2	1,379	0.01%
2018/08/16	3	32.50	3	32.25	31.60	0	1,341	0.00%
2018/08/06	0	0.00	31	29.40	29.40	-31	1,150	-2.70%
2018/07/24	0	0.00	5	29.95	30.10	-5	1,043	-0.48%
2018/07/23	0	0.00	0.1	29.80	29.95	-0.1	1,000	-0.01%
2018/07/20	0	0.00	5	29.95	29.80	-5	984	-0.51%
2018/07/09	1	28.75	0	0.00	28.80	1	886	0.11%
2018/07/05	1	27.95	0	0.00	27.90	1	888	0.11%
2018/07/04	1	27.85	0	0.00	28.00	1	907	0.11%
2018/07/02	0.2	27.30	0	0.00	27.45	0.2	901	0.02%
2018/06/29	5	28.70	0	0.00	28.40	5	891	0.56%
2018/06/15	54	29.16	0	0.00	29.30	54	859	6.28%
2018/06/14	0	0.00	10	29.30	29.10	-10	845	-1.18%
2018/06/13	10	29.30	0	0.00	29.40	10	829	1.21%
2018/05/31	0	0.00	0	26.90	26.90	0	694	0.00%
2018/05/29	0	0.00	36	26.85	26.75	-36	672	-5.35%
2018/05/25	1	26.70	0	0.00	26.90	1	656	0.15%
2018/05/15	0	0.00	13	25.42	25.35	-13	548	-2.37%
2018/05/14	0	0.00	26	25.34	25.40	-26	560	-4.64%
2018/05/11	0	0.00	25	25.28	25.30	-25	564	-4.43%
2018/05/09	0.2	24.95	0	0.00	24.95	0.2	560	0.04%
2018/04/12	70	25.13	0	0.00	25.15	70	524	13.35%
2018/04/11	30	25.00	0	0.00	25.00	30	506	5.92%
2018/03/26	0	0.00	0.1	23.65	23.65	-0.1	432	-0.01%
2018/02/21	0.2	22.60	0	0.00	22.65	0.2	583	0.04%