南帝 (2108)-統一-新竹券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
34.00
漲跌
▲0.05
漲幅
+0.15%
成交量
381張
產業
上市橡膠類股
649人加入追蹤

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/05/21	2	34.30	0	0.00	34.10	2	458	0.44%
2024/05/20	0	0.00	1	34.55	34.30	-1	453	-0.22%
2024/05/16	0	0.00	1	33.55	33.90	-1	441	-0.23%
2024/05/13	5	33.25	0	0.00	33.55	5	436	1.15%
2024/05/08	1	32.85	0	0.00	33.15	1	424	0.24%
2024/05/03	1	34.00	0	0.00	33.95	1	386	0.26%
2024/05/02	1	33.90	0	0.00	33.90	1	382	0.26%
2024/04/30	5	33.35	0	0.00	33.35	5	379	1.32%
2024/04/29	0	0.00	1	33.85	34.20	-1	338	-0.30%
2024/04/25	0	0.00	0.1	33.55	33.40	-0.1	325	-0.02%
2024/03/29	15	33.28	2	33.20	33.10	13	319	4.07%
2024/03/25	5	33.85	0	0.00	33.95	5	313	1.60%
2024/03/13	10	34.25	0	0.00	34.15	10	323	3.09%
2024/03/07	0	0.00	3	34.68	34.80	-3	351	-0.85%
2024/02/02	2	36.60	0	0.00	36.15	2	408	0.49%
2024/01/22	0	0.00	1	35.95	35.80	-1	425	-0.23%
2024/01/18	0	0.00	1	35.55	35.65	-1	428	-0.23%
2024/01/15	1	36.55	0	0.00	36.65	1	418	0.24%
2023/12/21	0	0.00	9	37.90	37.85	-9	513	-1.75%
2023/12/20	0	0.00	65	37.74	37.85	-65	501	-12.96%
2023/12/19	0	0.00	1	37.30	37.15	-1	498	-0.20%
2023/12/18	0	0.00	5	37.70	37.60	-5	499	-1.00%
2023/12/15	0	0.00	53	37.41	37.45	-53	497	-10.65%
2023/12/14	0	0.00	8	37.35	37.00	-8	491	-1.63%
2023/12/12	13	36.93	0	0.00	37.25	13	489	2.66%
2023/12/05	0	0.00	1	38.65	38.60	-1	464	-0.22%
2023/12/04	0	0.00	137	39.30	39.00	-137	447	-30.60%	大賣/鉅額交易
2023/12/01	2	38.35	0	0.00	38.30	2	423	0.47%
2023/11/07	15	34.58	0	0.00	34.55	15	343	4.36%
2023/10/20	0	0.00	1	35.60	35.55	-1	355	-0.28%
2023/10/19	0	0.00	15	36.15	35.40	-15	353	-4.24%
2023/10/18	79	36.46	0	0.00	35.85	79	345	22.89%
2023/10/16	0	0.00	39	38.70	38.70	-39	323	-12.05%
2023/09/27	0	0.00	1	35.80	36.00	-1	304	-0.33%
2023/09/15	1	36.45	0	0.00	36.85	1	325	0.31%
2023/09/06	3	36.58	0	0.00	36.20	3	437	0.69%
2023/09/05	14	36.83	0	0.00	36.80	14	439	3.19%
2023/08/24	0	0.00	2	35.65	35.75	-2	504	-0.40%
2023/08/23	0	0.00	1	35.50	35.70	-1	511	-0.20%
2023/08/15	10	35.25	0	0.00	35.30	10	551	1.81%
2023/08/14	0	0.00	5	35.45	35.35	-5	552	-0.91%
2023/08/10	11	36.10	0	0.00	35.95	11	558	1.97%
2023/08/01	10	36.50	0	0.00	36.45	10	554	1.80%
2023/07/31	4	36.30	0	0.00	36.35	4	555	0.72%
2023/07/25	0	0.00	2	36.00	35.90	-2	556	-0.36%
2023/07/12	7	36.03	0	0.00	36.00	7	577	1.21%
2023/07/11	0	0.00	1	36.45	36.50	-1	581	-0.17%
2023/07/05	0	0.00	5	37.27	37.45	-5	617	-0.81%
2023/06/21	20	38.40	0	0.00	38.35	20	725	2.76%
2023/06/20	3	38.55	3	38.85	38.70	0	737	0.00%
2023/06/13	30	37.55	3	38.00	37.55	27	795	3.39%
2023/06/12	5	38.00	0	0.00	38.15	5	822	0.61%
2023/06/07	16	38.15	0	0.00	38.00	16	988	1.62%
2023/05/31	8	37.63	0	0.00	37.60	8	1,042	0.77%
2023/05/26	96	38.68	0	0.00	38.15	96	1,058	9.07%
2023/05/25	33	39.29	0	0.00	39.25	33	1,051	3.14%
2023/05/15	0	0.00	1	38.94	38.85	-1	1,095	-0.09%
2023/04/25	0	0.00	1	38.75	37.85	-1	1,280	-0.08%
2023/04/20	0	0.00	3	39.40	39.35	-3	1,263	-0.24%
2023/04/17	3	39.75	0	0.00	39.85	3	1,311	0.23%
2023/03/27	1	42.75	0	0.00	42.55	1	1,361	0.07%
2023/03/16	1	43.40	10	43.10	41.65	-9	1,257	-0.72%
2023/03/15	2	45.40	2	46.30	45.25	0	1,216	0.00%
2023/03/14	0	0.00	4	46.75	46.55	-4	1,184	-0.34%
2023/03/10	0	0.00	2	43.60	43.65	-2	1,035	-0.19%
2023/03/08	1	43.40	0	0.00	44.05	1	1,024	0.10%
2023/03/06	0	0.00	2	42.18	42.15	-2	1,017	-0.20%
2023/02/23	2	43.50	0	0.00	42.80	2	1,011	0.20%
2023/02/22	0	0.00	0	43.00	42.95	0	1,015	0.00%
2023/02/20	0	0.00	0.2	42.15	42.15	-0.2	1,005	-0.02%
2023/02/17	0	0.00	1	41.70	41.85	-1	1,000	-0.10%
2023/02/14	0	0.00	1	40.60	40.95	-1	1,012	-0.10%
2023/02/13	0	0.00	1	40.80	40.55	-1	1,017	-0.10%
2023/02/09	0	0.00	1.2	42.06	42.00	-1.2	1,012	-0.12%
2023/02/08	0	0.00	1	41.05	41.95	-1	989	-0.10%
2023/01/16	0	0.00	1	38.85	38.80	-1	884	-0.11%
2023/01/11	0	0.00	1	38.95	39.00	-1	934	-0.11%
2023/01/10	0	0.00	39	39.06	38.95	-39	941	-4.14%
2023/01/06	0	0.00	3	39.43	39.30	-3	941	-0.32%
2023/01/05	1	39.60	1	38.90	39.05	0	933	0.00%
2022/12/28	13	38.07	0	0.00	37.85	13	927	1.40%
2022/12/27	6	38.60	0	0.00	38.90	6	940	0.64%
2022/12/26	10	39.30	0	0.00	38.95	10	944	1.06%
2022/12/23	10	38.20	0	0.00	38.20	10	950	1.05%
2022/12/22	1	38.10	0	0.00	38.30	1	960	0.10%
2022/12/21	1	38.00	0	0.00	37.65	1	982	0.10%
2022/12/20	2	39.60	0	0.00	38.85	2	964	0.21%
2022/12/19	1	40.20	0	0.00	39.80	1	948	0.11%
2022/12/05	0	0.00	0	39.00	39.15	0	934	0.00%
2022/12/01	0	0.00	2	38.75	38.70	-2	934	-0.21%
2022/11/29	0	0.00	2	37.20	37.35	-2	928	-0.22%
2022/11/28	2	39.20	0.2	37.73	37.65	1.9	930	0.20%
2022/11/25	1.2	38.21	0	0.00	38.40	1.2	903	0.13%
2022/11/09	0	0.00	1	35.75	35.90	-1	879	-0.11%
2022/11/08	0	0.00	3	35.50	35.15	-3	881	-0.34%
2022/11/03	1	34.90	0	0.00	34.90	1	887	0.11%
2022/10/28	3	33.75	0	0.00	33.70	3	905	0.33%
2022/10/14	0	34.60	0	0.00	34.40	0	924	0.00%
2022/10/05	1	37.40	0	0.00	37.20	1	965	0.10%
2022/09/14	1	41.30	0	0.00	41.60	1	911	0.11%
2022/09/07	1	39.90	0	0.00	40.00	1	958	0.10%
2022/08/31	1	42.80	0	0.00	42.80	1	954	0.10%
2022/08/26	0	0.00	2	43.00	43.05	-2	949	-0.21%
2022/08/17	7	42.86	7	43.00	43.10	0	1,041	0.00%
2022/08/16	0	0.00	7	42.45	42.30	-7	1,039	-0.67%
2022/08/15	7.6	42.91	0	0.00	42.95	7.6	1,044	0.73%
2022/08/12	6	42.20	6	42.25	42.45	0	1,054	0.00%
2022/08/05	0	0.00	2	40.60	40.75	-2	1,090	-0.18%
2022/08/01	2	42.30	0	0.00	42.25	2	1,216	0.16%
2022/07/14	0	0.00	3	38.90	40.10	-3	1,598	-0.19%
2022/07/01	0	0.00	2	42.00	41.15	-2	1,904	-0.11%
2022/06/30	0	0.00	1	43.10	42.55	-1	1,939	-0.05%
2022/06/23	1	43.85	1	44.05	43.60	0	2,145	0.00%
2022/06/21	0	0.00	9	45.64	45.85	-9	2,376	-0.38%
2022/05/20	6	50.45	6	49.98	50.20	0	3,492	0.00%
2022/05/17	0	0.00	3	48.65	48.85	-3	3,462	-0.09%
2022/05/13	4	48.28	0	0.00	48.20	4	3,467	0.12%
2022/05/11	0	0.00	2	49.05	49.00	-2	3,549	-0.06%
2022/05/09	3	50.90	5	51.34	49.95	-2	3,519	-0.06%
2022/05/05	3	55.00	3	55.20	55.20	0	3,477	0.00%
2022/04/29	3	54.30	3	54.60	54.90	0	3,565	0.00%
2022/04/28	0	0.00	2	53.50	53.40	-2	3,566	-0.06%
2022/04/27	0	0.00	1	53.00	52.60	-1	3,561	-0.03%
2022/04/26	1	53.20	0	0.00	53.90	1	3,545	0.03%
2022/04/22	1.2	56.13	1.1	55.81	55.30	0	3,454	0.00%
2022/04/21	2	57.20	1	56.70	55.80	1	3,438	0.03%
2022/04/20	2	56.45	0	0.00	57.80	2	3,411	0.06%
2022/04/19	0	54.60	0	0.00	55.50	0	3,283	0.00%
2022/04/18	0	55.00	0.3	54.20	54.10	-0.3	3,316	-0.01%
2022/04/15	0	56.40	4	55.10	55.20	-4	3,515	-0.11%
2022/04/14	2	57.60	0	0.00	57.10	2	3,527	0.06%
2022/04/13	0	57.70	0	0.00	57.30	0	3,544	0.00%
2022/04/12	1	58.10	0	0.00	58.10	1	3,522	0.03%
2022/04/11	1	57.50	0	0.00	56.50	1	3,466	0.03%
2022/04/08	2	59.70	0	0.00	59.30	2	3,414	0.06%
2022/04/07	1	62.00	1	60.10	59.80	0	3,422	0.00%
2022/04/06	0	0.00	1	63.30	62.90	-1	3,361	-0.03%
2022/04/01	2	64.45	0	0.00	64.30	2	3,324	0.06%
2022/03/31	0	0.00	5	65.20	65.50	-5	3,315	-0.15%
2022/03/30	0	0.00	6	65.70	65.70	-6	3,346	-0.18%
2022/03/29	2	65.80	1	65.40	65.30	1	3,372	0.03%
2022/03/28	11.1	65.85	12	65.80	65.50	-0.9	3,439	-0.03%
2022/03/25	2	64.10	2	65.00	63.80	0	3,482	0.00%
2022/03/24	10	65.12	0	0.00	64.80	10	3,480	0.29%
2022/03/23	6	72.54	0	0.00	72.70	6	3,406	0.18%
2022/03/22	2	72.30	1	73.20	72.30	1	3,308	0.03%
2022/03/21	5	76.40	0	0.00	75.00	5	3,213	0.16%
2022/03/18	2	76.60	5	77.50	78.50	-3	3,128	-0.10%
2022/03/16	2	80.00	0	0.00	79.10	2	3,019	0.07%
2022/03/11	1	81.10	0	0.00	81.80	1	3,058	0.03%
2022/03/10	9	80.84	3	81.43	81.30	6	2,998	0.20%
2022/03/09	1	72.80	1	74.30	76.50	0	2,833	0.00%
2022/03/02	1	74.00	0	0.00	74.20	1	3,492	0.03%
2022/03/01	3	74.80	3	72.50	75.10	0	3,518	0.00%
2022/02/25	1	75.00	0	0.00	74.30	1	3,593	0.03%
2022/02/24	1	76.70	1	77.90	76.30	0	3,671	0.00%
2022/02/23	0	0.00	2	79.00	79.10	-2	3,659	-0.05%
2022/02/22	1	78.90	10	79.40	79.00	-9	3,685	-0.24%
2022/02/21	0	0.00	10	80.20	80.20	-10	3,706	-0.27%
2022/02/16	1	80.50	0	0.00	80.90	1	3,723	0.03%
2022/02/15	1	80.00	0	0.00	80.00	1	3,726	0.03%
2022/02/11	2	81.30	11	81.32	81.20	-9	3,737	-0.24%
2022/02/10	1	85.20	0	0.00	85.10	1	3,683	0.03%
2022/02/08	0	0.00	2	85.40	85.40	-2	3,757	-0.05%
2022/02/07	1	84.30	0	0.00	84.30	1	3,747	0.03%
2022/01/24	2	85.45	4	85.83	85.20	-2	3,758	-0.05%
2022/01/21	0	0.00	1	84.20	83.10	-1	3,681	-0.03%
2022/01/13	1	85.40	0	0.00	85.60	1	3,747	0.03%
2022/01/12	0	0.00	1	83.60	84.00	-1	3,747	-0.03%
2022/01/11	1	84.40	1	85.00	84.20	0	3,743	0.00%
2022/01/10	3	88.23	7	88.26	87.10	-4	3,709	-0.11%
2022/01/04	4	85.55	0	0.00	85.10	4	3,472	0.12%
2022/01/03	2	84.70	0	0.00	85.00	2	3,513	0.06%
2021/12/30	1	86.00	0	0.00	85.20	1	3,532	0.03%
2021/12/29	2	85.05	0	0.00	85.10	2	3,531	0.06%
2021/12/24	1	84.20	3	84.10	84.60	-2	3,643	-0.05%
2021/12/23	4	87.00	2	86.85	86.10	2	3,637	0.05%
2021/12/22	1	87.00	0	0.00	86.80	1	3,617	0.03%
2021/12/21	1	88.70	2	88.25	87.20	-1	3,538	-0.03%
2021/12/20	1	86.20	145	86.19	85.60	-144	3,443	-4.18%	大賣/鉅額交易
2021/12/17	0	0.00	1	84.50	83.90	-1	3,510	-0.03%
2021/12/16	2	82.90	0	0.00	83.40	2	3,499	0.06%
2021/12/13	1	80.00	1	80.40	79.70	0	3,511	0.00%
2021/12/10	1	80.60	1	80.70	80.60	0	3,498	0.00%
2021/12/08	29	80.36	18	80.45	80.30	11	3,478	0.32%
2021/12/07	20	81.30	8	81.53	81.50	12	3,454	0.35%
2021/12/06	1	84.40	0	0.00	84.20	1	3,391	0.03%
2021/12/03	34	84.21	7	84.26	84.50	27	3,440	0.79%
2021/12/01	70	85.87	0	0.00	85.10	70	3,427	2.04%
2021/11/30	13	86.85	1	86.40	84.80	12	3,371	0.36%
2021/11/29	21	92.01	17	92.76	89.50	4	3,261	0.12%
2021/11/26	11	88.68	11	89.55	88.70	0	2,925	0.00%
2021/11/25	4	84.38	0	0.00	83.60	4	2,708	0.15%
2021/11/24	5	84.06	1	82.70	83.80	4	2,700	0.15%
2021/11/23	3	86.07	6	85.48	85.60	-3	2,617	-0.11%
2021/11/22	6	81.85	0	0.00	82.10	6	2,505	0.24%
2021/11/19	4	80.68	0	0.00	80.40	4	2,488	0.16%
2021/11/16	0	0.00	0	80.20	80.40	0	2,478	0.00%
2021/11/15	1	79.50	1	79.30	79.50	0	2,498	0.00%
2021/11/10	2	81.10	0	0.00	80.70	2	2,621	0.08%
2021/11/09	1.2	81.47	0	0.00	80.00	1.2	2,654	0.04%
2021/11/08	1	81.10	1	81.40	81.60	0	2,696	0.00%
2021/11/05	2	78.41	1	79.10	78.80	1	2,723	0.04%
2021/11/02	1	81.50	1	81.80	81.60	0	2,753	0.00%
2021/10/28	1	82.50	2	82.55	82.40	-1	2,741	-0.04%
2021/10/26	1	85.50	0	0.00	85.00	1	2,747	0.04%
2021/10/22	1	83.60	0	0.00	83.90	1	2,848	0.04%
2021/10/15	1	85.00	3	85.20	85.10	-2	2,955	-0.07%
2021/10/14	1	82.80	2.6	82.67	83.80	-1.6	3,017	-0.05%
2021/10/13	0	0.00	1	86.50	86.00	-1	3,005	-0.03%
2021/10/12	7	86.99	1	87.30	86.50	6	3,011	0.20%
2021/10/08	1	86.30	0	0.00	86.30	1	3,013	0.03%
2021/10/06	0.1	87.50	0	0.00	86.00	0.1	3,128	0.00%
2021/10/04	3	86.67	3	86.97	85.20	0	3,193	0.00%
2021/10/01	2	89.30	1	88.20	88.10	1	3,238	0.03%
2021/09/30	1	90.70	0	0.00	91.40	1	3,464	0.03%
2021/09/29	0	0.00	2	90.40	89.90	-2	3,483	-0.06%
2021/09/24	7	92.86	4	92.60	91.10	3	3,753	0.08%
2021/09/23	4	95.83	11	95.51	94.70	-7	3,788	-0.18%
2021/09/22	9	98.04	14	100.50	96.00	-5	4,139	-0.12%
2021/09/16	1	102.00	0	0.00	102.00	1	5,273	0.02%
2021/09/14	0	0.00	5	104.80	104.50	-5	6,317	-0.08%
2021/09/13	6	106.17	7	106.00	106.00	-1	6,657	-0.02%
2021/09/09	0	0.00	2	104.00	105.00	-2	6,921	-0.03%
2021/09/08	2	102.00	1	104.00	102.00	1	6,996	0.01%
2021/09/07	16	105.31	0	0.00	107.50	16	7,263	0.22%
2021/09/06	10	104.50	20	102.25	105.00	-10	7,393	-0.14%
2021/09/03	1	104.50	0	0.00	103.50	1	7,482	0.01%
2021/09/02	0.1	108.50	4	105.25	103.50	-3.9	7,547	-0.05%
2021/08/31	2	107.50	0	0.00	107.50	2	7,836	0.03%
2021/08/27	7	113.71	1	112.50	113.50	6	8,043	0.07%
2021/08/25	2	109.50	0	0.00	110.50	2	8,495	0.02%
2021/08/23	5	112.00	0	0.00	111.50	5	8,732	0.06%
2021/08/20	1	110.50	1	109.00	111.00	0	8,891	0.00%
2021/08/19	1	111.00	1	112.00	109.00	0	9,038	0.00%
2021/08/18	2	106.25	1	106.00	111.50	1	9,245	0.01%
2021/08/17	0	0.00	30	107.00	106.00	-30	9,306	-0.32%
2021/08/16	11	110.27	11	112.32	111.00	0	9,466	0.00%
2021/08/13	8	117.06	10	114.50	114.50	-2	9,676	-0.02%
2021/08/12	10	118.00	0	0.00	121.50	10	9,859	0.10%
2021/08/10	12	116.54	11	117.05	117.50	1	10,478	0.01%
2021/08/09	25	120.54	39	120.85	120.50	-14	10,641	-0.13%
2021/08/04	2	126.00	3	127.00	126.00	-1	12,481	-0.01%
2021/08/03	1	126.00	1	126.00	125.50	0	12,781	0.00%
2021/08/02	0	0.00	1	126.00	126.00	-1	12,866	-0.01%
2021/07/30	4	124.13	3	125.67	123.00	1	13,014	0.01%
2021/07/29	3	122.50	10	123.00	123.50	-7	13,081	-0.05%
2021/07/28	0	0.00	9	123.78	121.50	-9	13,226	-0.07%
2021/07/27	2	124.00	2	122.25	121.50	0	13,423	0.00%
2021/07/26	7	125.57	1	125.50	124.50	6	13,615	0.04%
2021/07/23	5	124.80	4	127.13	128.50	1	13,812	0.01%
2021/07/22	1	126.00	1	123.50	123.50	0	14,090	0.00%
2021/07/21	2	122.75	3	123.67	124.00	-1	14,156	-0.01%
2021/07/20	5	129.00	6	128.83	125.00	-1	14,126	-0.01%
2021/07/19	1	127.00	2	127.75	128.00	-1	14,063	-0.01%
2021/07/16	1	128.00	1	127.50	127.00	0	14,084	0.00%
2021/07/15	0	0.00	2	129.00	129.50	-2	14,116	-0.01%
2021/07/14	6	125.92	3	127.33	128.00	3	14,131	0.02%
2021/07/13	6	126.42	1	124.50	125.00	5	14,088	0.04%
2021/07/12	2	131.00	3	130.50	130.00	-1	14,013	-0.01%
2021/07/09	2	131.50	1	131.00	130.50	1	14,055	0.01%
2021/07/08	12	129.08	11	129.05	129.00	1	14,022	0.01%
2021/07/07	28.2	130.82	5	129.10	127.50	23.2	13,983	0.17%
2021/07/06	13	138.50	4	137.75	137.00	9	13,817	0.07%
2021/07/05	8	138.50	4	138.50	138.50	4	13,873	0.03%
2021/07/02	4	139.25	1	138.50	138.00	3	13,841	0.02%
2021/07/01	7	142.86	1	144.00	140.50	6	13,945	0.04%
2021/06/30	15.1	146.26	3	145.33	143.50	12.1	13,975	0.09%
2021/06/29	43	148.58	3.8	149.88	145.00	39.3	14,056	0.28%
2021/06/28	15	167.90	105	162.69	159.00	-90	13,813	-0.65%	大賣/
2021/06/25	69.9	166.74	64	167.70	166.00	5.9	13,528	0.04%
2021/06/24	2	153.75	13	155.85	165.00	-11	13,159	-0.08%
2021/06/23	17	152.68	9.1	153.49	150.00	7.9	12,978	0.06%
2021/06/22	34	149.59	43	149.06	148.50	-9	12,702	-0.07%
2021/06/21	2	142.50	12	143.92	144.50	-10	12,571	-0.08%
2021/06/18	13	138.31	7	138.00	144.00	6	12,727	0.05%
2021/06/17	2	141.00	30	138.13	141.00	-28	12,854	-0.22%
2021/06/16	15	141.33	8	144.56	138.00	7	12,905	0.05%
2021/06/15	13	144.08	3	142.83	145.50	10	12,858	0.08%
2021/06/11	17	139.18	8	139.19	139.50	9	12,826	0.07%
2021/06/10	2	135.75	2	136.00	137.00	0	12,971	0.00%
2021/06/09	7	137.00	3	139.17	137.00	4	12,990	0.03%
2021/06/08	24	138.23	4	139.38	138.00	20	12,896	0.16%
2021/06/07	4	136.38	13	137.54	135.50	-9	12,907	-0.07%
2021/06/04	1	136.50	0	0.00	137.00	1	13,074	0.01%
2021/06/03	1	142.50	1	140.00	139.50	0	13,409	0.00%
2021/06/02	15	138.27	4	142.13	139.00	11	14,040	0.08%
2021/06/01	1	132.00	4	134.75	137.00	-3	14,011	-0.02%
2021/05/31	4	132.50	4	134.88	131.00	0	13,996	0.00%
2021/05/28	5	131.70	2	135.25	131.00	3	13,948	0.02%
2021/05/27	3	131.33	7	130.50	134.00	-4	13,839	-0.03%
2021/05/26	6	130.67	6	133.42	127.50	0	13,746	0.00%
2021/05/25	2	126.00	1	126.50	126.50	1	13,674	0.01%
2021/05/24	16	126.34	19	128.87	126.00	-3	13,695	-0.02%
2021/05/21	4	124.88	17	124.91	128.00	-13	13,729	-0.09%
2021/05/20	36	120.74	34.2	125.04	118.50	1.8	13,614	0.01%
2021/05/19	13	115.73	25	118.76	125.00	-12	13,399	-0.09%
2021/05/18	16	116.50	3.1	117.56	120.00	12.9	13,107	0.10%
2021/05/17	11.1	117.58	23	118.20	115.50	-11.9	12,720	-0.09%
2021/05/14	12.2	135.53	3.1	133.32	128.00	9.1	12,533	0.07%
2021/05/13	29	146.78	26	147.31	142.00	3	12,167	0.02%
2021/05/12	27	147.06	50.1	149.01	142.00	-23.1	11,518	-0.20%
2021/05/11	14	137.39	13	138.92	139.50	1	10,709	0.01%
2021/05/10	3	136.50	2	139.00	135.50	1	10,482	0.01%
2021/05/07	11	137.45	6	139.25	139.00	5	10,448	0.05%
2021/05/06	5	135.30	5	135.50	132.00	0	10,436	0.00%
2021/05/05	8	140.56	2	139.50	134.50	6	10,451	0.06%
2021/05/04	4	140.75	8	138.81	143.00	-4	10,505	-0.04%
2021/05/03	10	139.60	94	143.10	135.00	-84	10,325	-0.81%
2021/04/29	1	138.50	1	136.95	136.50	0	10,121	0.00%
2021/04/28	10.3	134.81	66.1	136.98	131.50	-55.8	9,942	-0.56%
2021/04/27	54	146.07	23	144.43	143.00	31	9,690	0.32%
2021/04/26	0	0.00	83	144.87	147.00	-83	9,616	-0.86%
2021/04/23	0	0.00	11	135.05	137.00	-11	9,686	-0.11%
2021/04/22	46	137.78	13	140.54	134.50	33	9,708	0.34%
2021/04/21	0	0.00	50	143.44	143.00	-50	9,682	-0.52%
2021/04/20	92	135.91	1	135.50	136.50	91	9,670	0.94%
2021/04/19	108	140.41	0	0.00	139.50	108	9,714	1.11%	大買/鉅額交易
2021/04/16	0	0.00	33	143.88	144.00	-33	9,725	-0.34%
2021/04/15	50	135.80	21	138.50	138.50	29	9,757	0.30%
2021/04/14	9	140.50	0	0.00	135.00	9	9,681	0.09%
2021/04/13	27	149.50	2	149.75	149.50	25	9,648	0.26%
2021/04/12	22	163.59	21	166.48	166.00	1	9,667	0.01%
2021/04/09	23	148.41	3.9	153.17	156.00	19.1	9,639	0.20%
2021/04/08	2	139.50	0	0.00	142.00	2	9,559	0.02%
2021/04/07	3	123.00	7	126.36	129.50	-4	9,485	-0.04%
2021/04/06	3	119.67	5	118.60	122.00	-2	9,277	-0.02%
2021/04/01	9	115.22	3.1	114.07	111.00	5.9	9,158	0.06%
2021/03/31	2	106.00	9	107.61	110.00	-7	8,948	-0.08%
2021/03/30	6	99.95	7	99.53	100.00	-1	8,807	-0.01%
2021/03/29	26.1	97.82	21	96.77	99.00	5.1	8,803	0.06%
2021/03/26	39	95.74	50	92.32	95.70	-11	8,680	-0.13%
2021/03/25	2	85.55	1	87.70	87.80	1	8,398	0.01%
2021/03/24	12	86.41	0	0.00	85.80	12	8,389	0.14%
2021/03/23	0	0.00	21	85.19	86.30	-21	8,227	-0.26%
2021/03/22	2	81.10	20	79.39	81.10	-18	7,984	-0.23%
2021/03/18	20	75.83	1	74.80	74.60	19	7,805	0.24%
2021/03/17	4	75.95	4	76.25	77.40	0	7,571	0.00%
2021/03/16	6	75.45	13	74.54	75.60	-7	7,578	-0.09%
2021/03/15	3	73.90	1	74.00	72.00	2	7,373	0.03%
2021/03/12	11	72.97	0	0.00	73.00	11	7,315	0.15%
2021/03/11	0	0.00	2	71.95	71.90	-2	7,300	-0.03%
2021/03/10	30	72.58	23	72.83	72.50	7	7,200	0.10%
2021/03/09	27	71.91	23	70.90	73.30	4	6,937	0.06%
2021/03/08	59	69.84	41	70.51	68.60	18	6,581	0.27%
2021/03/05	0	0.00	3	68.80	70.00	-3	5,864	-0.05%
2021/03/04	1	65.10	2	64.45	63.90	-1	5,614	-0.02%
2021/03/03	3	61.37	0	0.00	61.50	3	5,561	0.05%
2021/03/02	1	63.00	0	0.00	62.50	1	5,553	0.02%
2021/02/25	4	64.63	1	66.10	64.00	3	5,614	0.05%
2021/02/24	1	63.50	3	63.60	63.20	-2	5,525	-0.04%
2021/02/23	1	63.70	1	63.80	65.50	0	5,423	0.00%
2021/02/17	0	0.00	1	58.40	58.80	-1	5,493	-0.02%
2021/02/04	1	57.90	2	57.90	57.60	-1	5,953	-0.02%
2021/02/03	2	58.40	10	58.10	58.10	-8	6,427	-0.12%
2021/02/01	1	59.60	1	59.40	60.40	0	6,970	0.00%
2021/01/29	1	58.60	1	58.60	57.40	0	7,087	0.00%
2021/01/28	2	61.30	2	61.40	59.00	0	7,216	0.00%
2021/01/27	2	62.80	2	63.00	62.90	0	7,341	0.00%
2021/01/26	1	62.60	1	62.10	61.70	0	7,829	0.00%
2021/01/25	1	60.60	0	0.00	60.50	1	8,480	0.01%
2021/01/22	0	0.00	10	58.40	58.90	-10	9,014	-0.11%
2021/01/20	0	0.00	6	60.80	60.70	-6	9,611	-0.06%
2021/01/19	0	0.00	1	59.50	58.70	-1	10,041	-0.01%
2021/01/18	3	60.13	2	59.30	58.30	1	10,328	0.01%
2021/01/14	0	0.00	1.3	60.18	60.10	-1.3	10,439	-0.01%
2021/01/13	2	60.30	0	60.70	60.20	2	10,709	0.02%
2021/01/12	1	62.20	0	0.00	61.00	1	11,041	0.01%
2021/01/11	0	0.00	2	60.10	61.00	-2	11,056	-0.02%
2021/01/08	6	59.93	3	59.90	59.50	3	11,111	0.03%
2021/01/06	3	57.90	0	0.00	57.90	3	11,591	0.03%
2021/01/05	2	58.30	0	0.00	57.60	2	11,824	0.02%
2021/01/04	0	0.00	11	58.78	59.10	-11	11,908	-0.09%
2020/12/31	2	61.30	0	0.00	61.10	2	12,011	0.02%
2020/12/28	9	61.11	4	61.03	61.20	5	12,653	0.04%
2020/12/25	3	60.70	0	0.00	60.10	3	12,791	0.02%
2020/12/24	4	61.70	1	62.50	61.20	3	12,888	0.02%
2020/12/23	15	64.03	2	64.40	61.70	13	12,917	0.10%
2020/12/22	3	63.70	1	65.50	65.00	2	12,767	0.02%
2020/12/21	2	61.90	9	63.11	63.30	-7	12,560	-0.06%
2020/12/17	1	57.00	1	57.40	58.00	0	12,364	0.00%
2020/12/16	1	56.60	4	56.65	57.60	-3	12,368	-0.02%
2020/12/15	0	0.00	5	57.18	56.40	-5	12,404	-0.04%
2020/12/14	1	57.30	6	57.50	57.50	-5	12,345	-0.04%
2020/12/11	0	0.00	2	61.10	60.30	-2	12,250	-0.02%
2020/12/10	3	62.57	1	62.40	61.40	2	12,258	0.02%
2020/12/09	1	62.00	0	0.00	60.80	1	12,234	0.01%
2020/12/08	0	0.00	1	61.40	61.10	-1	12,327	-0.01%
2020/12/07	0	0.00	1	61.50	60.60	-1	12,430	-0.01%
2020/12/03	1	60.50	0	0.00	60.10	1	12,662	0.01%
2020/12/02	0	0.00	1	61.60	61.50	-1	12,678	-0.01%
2020/12/01	2	60.75	0	0.00	60.60	2	12,727	0.02%
2020/11/27	0	0.00	4	60.50	60.30	-4	12,883	-0.03%
2020/11/25	1	61.00	1	60.70	61.00	0	13,004	0.00%
2020/11/20	1	60.60	0	0.00	60.70	1	13,299	0.01%
2020/11/19	11	61.10	1.2	60.63	60.40	9.9	13,389	0.07%
2020/11/18	2	60.70	2	60.60	60.60	0	13,578	0.00%
2020/11/17	0	0.00	1	61.30	61.70	-1	13,584	-0.01%
2020/11/13	2	62.40	1	62.40	62.50	1	13,320	0.01%
2020/11/12	24	61.96	8	63.95	61.70	16	13,110	0.12%
2020/11/11	5	63.84	27	64.98	62.40	-22	12,841	-0.17%
2020/11/10	4	67.25	12.1	66.81	66.50	-8.1	12,340	-0.07%
2020/11/09	6	74.15	9	74.56	73.80	-3	12,052	-0.02%
2020/11/06	11	71.62	12	70.65	72.20	-1	11,754	-0.01%
2020/11/05	0	0.00	2	72.25	72.00	-2	11,574	-0.02%
2020/11/04	8	70.99	4	70.85	71.60	4	11,411	0.04%
2020/11/03	25	70.04	23	70.50	72.30	2	11,144	0.02%
2020/11/02	49	72.82	44	72.18	69.50	5	10,574	0.05%
2020/10/30	58	76.57	56	76.89	77.20	2	9,709	0.02%
2020/10/29	65	72.94	61	73.40	73.50	4	9,101	0.04%
2020/10/28	93	72.30	24	71.49	73.50	69	8,789	0.79%
2020/10/27	49	68.89	42	69.96	69.50	7	8,414	0.08%
2020/10/26	58	66.03	59	66.42	66.70	-1	7,902	-0.01%
2020/10/23	1	62.70	0	0.00	63.10	1	7,623	0.01%
2020/10/22	23	61.76	27	62.44	61.10	-4	7,535	-0.05%
2020/10/21	17	62.19	14	62.30	63.30	3	7,419	0.04%
2020/10/20	21	61.10	12	61.57	62.20	9	7,146	0.13%
2020/10/19	7	59.79	10	58.96	59.20	-3	6,782	-0.04%
2020/10/16	6	58.83	0	0.00	57.90	6	6,692	0.09%
2020/10/15	5	58.34	0	0.00	58.50	5	6,630	0.08%
2020/10/14	14	56.81	10	58.37	59.00	4	6,491	0.06%
2020/10/13	0	0.00	3	55.23	55.40	-3	6,139	-0.05%
2020/10/12	1	53.00	2	53.30	53.30	-1	5,882	-0.02%
2020/10/08	5	54.00	4	53.85	53.80	1	5,745	0.02%
2020/10/07	0	0.00	2	53.60	53.60	-2	5,585	-0.04%
2020/10/06	6	51.00	6	51.40	51.00	0	5,486	0.00%
2020/10/05	2	53.00	0	0.00	51.30	2	5,411	0.04%
2020/09/30	5	51.60	5	50.00	49.90	0	5,080	0.00%
2020/09/29	0	0.00	1	50.20	50.90	-1	4,924	-0.02%
2020/09/28	1	48.20	0	0.00	49.60	1	4,829	0.02%
2020/09/25	0	0.00	2	48.20	47.10	-2	4,787	-0.04%
2020/09/24	2	48.45	0	0.00	47.65	2	4,763	0.04%
2020/09/23	21	50.30	20	49.09	48.65	1	4,740	0.02%
2020/09/22	1	48.50	1	48.80	48.90	0	4,711	0.00%
2020/09/21	1	49.35	0	0.00	48.65	1	4,698	0.02%
2020/09/18	1	49.00	0	0.00	49.10	1	4,668	0.02%
2020/09/17	2	49.05	6	48.55	48.30	-4	4,584	-0.09%
2020/09/16	1	48.20	7	48.59	48.20	-6	4,631	-0.13%
2020/09/15	1	48.80	1	49.40	49.70	0	4,648	0.00%
2020/09/14	0	0.00	11	49.09	48.20	-11	4,821	-0.23%
2020/09/11	1	49.10	1	49.15	47.75	0	5,079	0.00%
2020/09/10	1	50.90	0	0.00	51.10	1	5,291	0.02%
2020/09/09	6	51.50	6	50.80	51.50	0	5,278	0.00%
2020/09/07	0	0.00	6	48.27	48.00	-6	4,996	-0.12%
2020/09/04	0	0.00	1	48.15	48.70	-1	4,965	-0.02%
2020/09/03	0	0.00	2	48.45	47.80	-2	4,867	-0.04%
2020/09/02	2	47.33	0	0.00	47.00	2	4,807	0.04%
2020/09/01	5	48.60	0	0.00	48.60	5	4,630	0.11%
2020/08/31	3	47.03	7	47.29	46.95	-4	4,517	-0.09%
2020/08/28	6	46.48	3	46.97	45.80	3	4,433	0.07%
2020/08/27	1	45.00	0	0.00	45.10	1	4,255	0.02%
2020/08/26	4	43.66	15	44.94	45.25	-11	4,169	-0.26%
2020/08/25	2	41.68	0	0.00	42.90	2	3,992	0.05%
2020/08/24	0	0.00	3	42.80	42.05	-3	3,915	-0.08%
2020/08/21	0	0.00	9	40.07	40.05	-9	3,685	-0.24%
2020/08/19	0	0.00	1	38.20	37.90	-1	3,579	-0.03%
2020/08/12	1	37.60	0	0.00	37.50	1	3,714	0.03%
2020/08/10	0	0.00	2	38.60	38.25	-2	3,803	-0.05%
2020/08/06	2	38.15	3	38.00	37.85	-1	4,182	-0.02%
2020/08/04	0	0.00	1	37.00	37.10	-1	4,341	-0.02%
2020/07/20	0	0.00	5	36.50	37.20	-5	4,976	-0.10%
2020/07/15	3	36.90	0	0.00	36.40	3	4,911	0.06%
2020/07/10	3	38.50	0	0.00	38.50	3	4,790	0.06%
2020/07/09	3	39.60	3	39.40	39.20	0	4,725	0.00%
2020/07/08	1	39.45	2	39.20	39.25	-1	4,666	-0.02%
2020/07/07	4	38.93	0	0.00	38.70	4	4,632	0.09%
2020/07/06	2	39.90	0	0.00	40.00	2	4,590	0.04%
2020/07/03	0	0.00	2	40.15	39.75	-2	4,601	-0.04%
2020/07/02	0	0.00	2	40.03	40.15	-2	4,569	-0.04%
2020/06/30	2	38.73	0	0.00	38.90	2	4,514	0.04%
2020/06/29	3	39.28	7	39.87	39.25	-4	4,485	-0.09%
2020/06/24	20	39.57	1	39.60	39.55	19	4,480	0.42%
2020/06/23	7	39.76	1	40.50	39.90	6	4,461	0.13%
2020/06/22	3	41.07	5	41.05	40.90	-2	4,380	-0.05%
2020/06/19	9	41.91	3	42.00	41.45	6	4,310	0.14%
2020/06/18	23	42.33	26	42.60	43.15	-3	4,073	-0.07%
2020/06/17	15	39.49	7	39.41	39.25	8	3,697	0.22%
2020/06/16	0	0.00	6	37.95	37.30	-6	3,333	-0.18%
2020/06/15	4	36.50	0	0.00	36.65	4	3,220	0.12%
2020/06/10	2	35.35	2	35.60	35.35	0	3,109	0.00%
2020/06/04	0	0.00	14	36.73	36.70	-14	3,127	-0.45%
2020/06/03	4	36.70	0	0.00	36.50	4	3,107	0.13%
2020/06/01	1	36.60	0	0.00	36.45	1	3,022	0.03%
2020/05/28	0	0.00	1	35.85	35.55	-1	2,910	-0.03%
2020/05/26	2	35.18	0	0.00	35.35	2	2,866	0.07%
2020/05/25	0	0.00	1	35.60	36.35	-1	2,789	-0.04%
2020/05/22	1	35.10	11	35.36	35.00	-10	2,742	-0.36%
2020/05/21	0	0.00	1	36.10	35.40	-1	2,716	-0.04%
2020/05/19	1	35.60	1	36.55	35.70	0	2,647	0.00%
2020/05/18	10	36.80	2	36.80	36.80	8	2,587	0.31%
2020/05/14	14	37.72	13	38.35	36.30	1	2,462	0.04%
2020/05/13	6	40.13	5	39.32	38.90	1	2,327	0.04%
2020/05/12	0	0.00	1	37.65	37.50	-1	2,036	-0.05%
2020/05/11	18	37.79	7	38.17	37.75	11	1,962	0.56%
2020/05/08	5	39.16	2	39.75	38.15	3	1,807	0.17%
2020/05/07	1	34.85	20	35.55	36.90	-19	1,467	-1.29%
2020/05/06	2	35.30	4	35.30	33.55	-2	1,249	-0.16%
2020/04/30	0	0.00	4	30.00	30.25	-4	1,002	-0.40%
2020/04/20	0	0.00	3	29.05	29.20	-3	1,068	-0.28%
2020/04/09	0	0.00	9	28.30	28.25	-9	1,023	-0.88%
2020/04/08	13	28.85	0	0.00	29.00	13	1,005	1.29%
2020/03/31	0	0.00	2	26.90	26.85	-2	928	-0.22%
2020/03/30	2	27.00	0	0.00	26.90	2	913	0.22%
2020/03/24	3	24.05	3	24.15	24.15	0	864	0.00%
2020/03/19	0	0.00	1	23.80	23.00	-1	856	-0.12%
2020/03/13	3	25.00	0	0.00	24.85	3	799	0.38%
2020/03/12	2	27.43	0	0.00	26.65	2	750	0.27%
2020/02/19	0	0.00	0.1	30.30	30.30	-0.1	576	-0.02%
2020/01/30	2	31.55	2	31.55	31.45	0	530	0.00%
2019/12/18	0	0.00	10	29.40	29.50	-10	475	-2.10%
2019/11/27	0	0.00	1.1	30.00	30.05	-1.1	496	-0.21%
2019/09/20	2	32.30	0	0.00	32.55	2	524	0.38%
2019/09/11	1	31.40	0	0.00	31.20	1	579	0.17%
2019/08/28	10	31.60	0	0.00	31.75	10	702	1.42%
2019/08/27	10	31.85	0	0.00	31.75	10	716	1.40%
2019/08/12	1	30.65	0	0.00	30.60	1	788	0.13%
2019/08/01	2	34.90	0	0.00	34.55	2	845	0.24%
2019/07/25	1	35.90	0	0.00	35.75	1	922	0.11%
2019/06/21	0	0.00	8	36.75	36.75	-8	1,029	-0.78%
2019/06/20	0	0.00	2	35.80	36.45	-2	1,025	-0.20%
2019/06/19	0	0.00	1	35.40	35.30	-1	1,011	-0.10%
2019/06/11	1	34.70	0	0.00	34.70	1	1,372	0.07%
2019/06/10	3	35.65	0	0.00	35.65	3	1,405	0.21%
2019/06/05	0	0.00	6	36.95	36.95	-6	1,433	-0.42%
2019/06/04	5	36.85	8	37.20	36.20	-3	1,430	-0.21%
2019/05/22	0	0.00	4	35.35	35.35	-4	1,492	-0.27%
2019/05/20	1	33.90	0	0.00	33.85	1	1,529	0.07%
2019/05/16	0	0.00	0.2	35.05	35.15	-0.2	1,552	-0.02%
2019/05/15	3	35.47	2	34.85	34.75	1	1,553	0.06%
2019/05/10	3	33.65	3	33.70	33.70	0	1,515	0.00%
2019/05/08	0	0.00	1	33.50	33.50	-1	1,485	-0.07%
2019/05/06	0	0.00	4	33.10	33.00	-4	1,487	-0.27%
2019/05/03	0	0.00	4	33.79	33.80	-4	1,470	-0.27%
2019/05/02	3	34.03	0	0.00	34.00	3	1,459	0.21%
2019/04/26	2	32.45	0	0.00	32.35	2	1,402	0.14%
2019/04/24	0	0.00	1	32.35	32.35	-1	1,398	-0.07%
2019/04/16	4	32.40	0	0.00	32.35	4	1,413	0.28%
2019/04/15	1	31.80	0	0.00	31.65	1	1,410	0.07%
2019/04/12	1	32.25	0	0.00	31.90	1	1,396	0.07%
2019/04/11	1	32.65	0	0.00	32.50	1	1,390	0.07%
2019/04/08	3	32.65	0	0.00	32.60	3	1,337	0.22%
2019/04/03	0	0.00	3	33.45	33.40	-3	1,306	-0.23%
2019/04/01	3	33.35	0	0.00	33.30	3	1,285	0.23%
2019/03/27	8	33.90	0	0.00	33.85	8	1,260	0.63%
2019/03/22	0	0.00	2	34.85	34.50	-2	1,238	-0.16%
2019/03/20	0	0.00	1	34.50	34.50	-1	1,217	-0.08%
2019/03/19	1	34.25	0	0.00	33.95	1	1,189	0.08%
2019/03/18	0	0.00	10	36.35	36.50	-10	1,086	-0.92%
2019/03/15	6	36.53	3.3	36.30	35.95	2.7	1,048	0.26%
2019/03/14	14	37.05	2	37.15	37.15	12	867	1.38%
2019/03/13	1	35.95	1	35.95	36.35	0	842	0.00%
2019/03/12	0	0.00	0.3	35.05	35.20	-0.3	797	-0.03%
2019/03/11	2	34.10	3	34.50	34.50	-1	775	-0.13%
2019/03/07	0	0.00	3	33.70	33.90	-3	718	-0.42%
2019/03/06	3	33.25	0	0.00	33.25	3	698	0.43%
2019/02/26	0	0.00	2	31.65	31.95	-2	642	-0.31%
2019/02/25	0	0.00	3	32.45	32.25	-3	629	-0.48%
2019/02/22	0	0.00	0.2	32.40	32.60	-0.2	623	-0.03%
2019/02/21	0	0.00	0.1	32.20	32.45	-0.1	606	-0.02%
2019/02/19	0	0.00	33	31.06	31.50	-33	563	-5.86%
2019/02/15	0	0.00	1	30.40	30.35	-1	501	-0.20%
2019/02/13	2	29.90	0	0.00	30.10	2	480	0.42%
2019/02/12	31	29.56	0	0.00	30.00	31	481	6.44%
2019/02/11	0	0.00	3	29.60	29.55	-3	473	-0.63%
2019/01/30	0	0.00	9	29.37	29.30	-9	468	-1.92%
2019/01/28	3	29.40	0	0.00	29.40	3	480	0.62%
2019/01/14	4	29.40	0	0.00	29.10	4	529	0.76%
2019/01/10	2	29.35	0	0.00	29.10	2	547	0.37%
2019/01/09	10	28.98	3	28.80	29.10	7	547	1.28%
2019/01/04	0	0.00	2	27.65	27.75	-2	546	-0.37%
2019/01/02	3	28.00	0	0.00	28.00	3	600	0.50%
2018/11/21	1	28.75	3	28.80	28.70	-2	877	-0.23%
2018/11/20	1	29.10	0	0.00	29.00	1	889	0.11%
2018/11/19	0	0.00	3	29.05	29.05	-3	906	-0.33%
2018/11/15	3	29.10	2	29.25	29.10	1	949	0.11%
2018/11/14	1	29.30	0	0.00	29.25	1	954	0.10%
2018/11/12	0	0.00	3	29.30	29.25	-3	977	-0.31%
2018/11/08	0	0.00	0.1	29.15	29.25	-0.1	1,033	0.00%
2018/11/07	0	0.00	1	29.50	29.50	-1	1,073	-0.09%
2018/11/02	3	29.45	0	0.00	29.65	3	1,130	0.27%
2018/10/30	3	28.60	3	28.60	28.60	0	1,201	0.00%
2018/10/26	1	29.00	0	0.00	28.70	1	1,213	0.08%
2018/10/25	0	0.00	9	28.90	29.00	-9	1,215	-0.74%
2018/10/18	0	0.00	3	29.10	28.80	-3	1,259	-0.24%
2018/10/17	5	29.24	0	0.00	29.00	5	1,296	0.39%
2018/10/16	7	29.30	0	0.00	29.35	7	1,309	0.53%
2018/09/21	0	0.00	2	31.30	31.30	-2	1,304	-0.15%
2018/09/12	0	0.00	3	31.70	31.70	-3	1,312	-0.23%
2018/09/07	0	0.00	0.5	30.55	30.55	-0.5	1,303	-0.04%
2018/09/06	1	30.55	0	0.00	30.40	1	1,306	0.08%
2018/08/31	5	31.85	0	0.00	32.10	5	1,366	0.37%
2018/08/20	0	0.00	4	31.95	32.20	-4	1,306	-0.31%
2018/08/13	0	0.00	27	30.67	30.85	-27	1,273	-2.12%
2018/08/09	0	0.00	2	30.98	31.10	-2	1,238	-0.16%
2018/08/08	9	30.79	0	0.00	31.45	9	1,219	0.74%
2018/07/30	0	0.00	5	28.65	28.45	-5	1,112	-0.45%
2018/07/25	15	28.24	0	0.00	28.75	15	1,083	1.38%
2018/07/20	2	29.90	0	0.00	29.80	2	984	0.20%
2018/07/18	0	0.00	0.1	30.05	30.15	-0.1	956	-0.01%
2018/07/17	1	30.10	0.3	30.05	30.20	0.7	951	0.08%
2018/07/16	11	29.46	3	29.90	29.90	8	930	0.86%
2018/07/02	0	0.00	21	27.70	27.45	-21	901	-2.33%
2018/06/19	0	0.00	10	28.61	28.50	-10	870	-1.15%
2018/06/15	0	0.00	20	28.84	29.30	-20	859	-2.33%
2018/06/14	3	28.95	0	0.00	29.10	3	845	0.35%
2018/06/13	0	0.00	36	29.22	29.40	-36	829	-4.34%
2018/06/11	2	28.15	6	28.00	28.20	-4	789	-0.51%
2018/06/08	0	0.00	9	27.65	27.75	-9	775	-1.16%
2018/06/07	5	28.10	0	0.00	27.55	5	762	0.66%
2018/06/06	7	27.67	3	27.60	27.60	4	747	0.54%
2018/06/05	11	27.31	0	0.00	27.20	11	730	1.51%
2018/06/04	1	26.90	0	0.00	26.95	1	708	0.14%
2018/05/31	7	27.15	0	0.00	26.90	7	694	1.01%
2018/05/24	3	26.60	0	0.00	26.70	3	629	0.48%
2018/05/02	6	25.25	0	0.00	25.60	6	541	1.11%
2018/04/24	0	0.00	1	25.10	25.20	-1	543	-0.18%
2018/04/20	0	0.00	4	25.00	25.10	-4	546	-0.73%
2018/04/19	0	0.00	3	24.90	24.85	-3	542	-0.55%
2018/04/18	0	0.00	4	24.75	24.65	-4	538	-0.74%
2018/04/13	10	25.20	0	0.00	25.20	10	528	1.89%
2018/04/10	3	24.90	0	0.00	24.75	3	493	0.61%
2018/03/21	2	23.50	0	0.00	23.55	2	444	0.45%
2018/03/19	1	23.60	0	0.00	23.55	1	449	0.22%
2018/03/16	6.2	23.55	0	0.00	23.50	6.2	449	1.38%
2018/03/02	0	0.00	3	22.50	22.50	-3	493	-0.61%
2018/02/22	0	0.00	3	22.60	22.60	-3	561	-0.53%
2018/02/05	0	0.00	6	22.75	22.80	-6	656	-0.91%
2018/01/26	0	0.00	5	23.40	23.40	-5	668	-0.75%
2018/01/17	3	23.70	0	0.00	23.70	3	654	0.46%
2018/01/15	0	0.00	5	23.35	23.35	-5	635	-0.79%
2018/01/12	13	23.30	0	0.00	23.25	13	661	1.96%
2018/01/10	0	0.00	15	23.15	23.20	-15	658	-2.28%
2018/01/09	15	23.37	0	0.00	23.30	15	656	2.28%