南帝 (2108)-中國信託券商分點個股進出

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
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
128張
產業
上市橡膠類股
653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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/21	0	0.00	1	34.50	34.35	-1	460	-0.22%
2024/11/19	1	34.85	0	0.00	34.70	1	478	0.21%
2024/11/18	0.2	34.80	0	0.00	34.55	0.2	484	0.04%
2024/11/12	1	34.70	0	0.00	34.65	1	510	0.20%
2024/11/11	0	0.00	20	35.58	35.30	-20	506	-3.94%
2024/11/07	20	37.17	0	0.00	37.20	20	515	3.88%
2024/10/23	0.3	35.90	0	36.00	35.70	0.2	664	0.04%
2024/10/18	0.3	36.00	0	0.00	36.20	0.3	738	0.04%
2024/10/15	1	36.00	0	0.00	36.05	1	803	0.12%
2024/10/11	0	0.00	1	35.10	35.15	-1	935	-0.11%
2024/10/08	0	0.00	1	34.90	34.75	-1	1,067	-0.09%
2024/09/26	0.1	37.20	0	0.00	37.15	0.1	1,480	0.00%
2024/09/25	0.1	37.45	0.1	37.35	37.40	0	1,493	0.00%
2024/09/23	1	37.55	0	0.00	37.25	1	1,513	0.07%
2024/09/16	0	37.35	0	0.00	37.55	0	1,534	0.00%
2024/09/13	0	36.75	0	0.00	36.75	0	1,537	0.00%
2024/09/12	0	0.00	1	36.60	36.70	-1	1,543	-0.06%
2024/09/10	0	0.00	0.2	37.10	36.75	-0.2	1,556	-0.01%
2024/09/09	0.1	36.25	0	0.00	36.65	0.1	1,554	0.01%
2024/09/04	0.2	36.67	1	36.45	36.20	-0.8	1,574	-0.05%
2024/09/03	0.2	38.95	0	0.00	38.60	0.2	1,582	0.01%
2024/08/29	0	0.00	0.1	39.50	39.45	-0.1	1,586	-0.01%
2024/08/28	0	0.00	4	39.01	39.50	-4	1,588	-0.25%
2024/08/22	0	0.00	0.2	39.50	39.35	-0.2	1,583	-0.01%
2024/08/21	1	39.70	0	0.00	39.50	1	1,578	0.06%
2024/08/20	0.2	39.15	0	0.00	39.60	0.2	1,568	0.01%
2024/08/16	115.4	39.36	0	0.00	39.70	115.4	1,563	7.38%	大買/鉅額交易
2024/08/15	0	38.20	0	0.00	38.50	0	1,549	0.00%
2024/08/14	0.1	38.30	0	0.00	38.20	0.1	1,554	0.00%
2024/08/13	0	38.30	0	0.00	38.35	0	1,554	0.00%
2024/08/12	0	0.00	2	38.20	38.10	-2	1,553	-0.13%
2024/08/09	0	0.00	1	38.10	37.90	-1	1,549	-0.06%
2024/08/08	0.3	37.40	0	0.00	37.80	0.3	1,538	0.02%
2024/08/07	0	0.00	1	40.40	40.50	-1	1,506	-0.07%
2024/08/06	0	0.00	3	37.70	37.70	-3	1,480	-0.20%
2024/08/05	0	0.00	1	37.50	37.75	-1	1,465	-0.07%
2024/08/01	0	0.00	2	40.83	41.05	-2	1,440	-0.14%
2024/07/23	1	39.95	3	39.75	39.55	-2	1,457	-0.14%
2024/07/22	0	0.00	1	39.45	39.55	-1	1,449	-0.07%
2024/07/18	2.4	41.04	2	41.55	42.25	0.4	1,385	0.03%
2024/07/17	1.1	42.45	3	42.23	41.95	-1.9	1,361	-0.14%
2024/07/16	4	42.94	3	42.97	42.85	1	1,337	0.07%
2024/07/15	10.4	42.94	1	42.75	42.55	9.4	1,321	0.71%
2024/07/12	14.9	45.84	17.1	45.09	44.20	-2.2	1,277	-0.17%
2024/07/11	3.1	43.77	10	43.65	44.00	-6.9	1,183	-0.58%
2024/07/10	6.7	44.52	5	44.65	44.30	1.7	1,154	0.15%
2024/07/09	8	44.63	9.3	43.56	43.75	-1.3	1,046	-0.13%
2024/07/08	24.5	44.93	121.1	44.73	45.95	-96.5	938	-10.29%	大賣/
2024/07/05	6.1	41.54	8	41.74	41.85	-2	683	-0.29%
2024/07/03	0.2	38.10	0	0.00	38.00	0.2	591	0.03%
2024/07/02	0	0.00	1	37.65	37.50	-1	581	-0.17%
2024/07/01	1	37.75	0	0.00	37.85	1	568	0.18%
2024/06/20	0	0.00	1	35.90	36.00	-1	523	-0.19%
2024/06/18	0	0.00	10	36.10	36.05	-10	515	-1.94%
2024/06/17	0	0.00	2	36.03	36.05	-2	513	-0.39%
2024/06/13	1	35.50	1.6	35.59	35.40	-0.6	501	-0.12%
2024/06/12	0	0.00	6	34.99	35.15	-6	501	-1.20%
2024/06/11	1.2	35.91	0	0.00	35.30	1.2	496	0.24%
2024/06/07	8	35.48	35	35.17	35.20	-27	486	-5.55%
2024/06/06	0	0.00	3	34.00	33.95	-3	458	-0.65%
2024/06/05	0.1	34.75	0	0.00	34.30	0.1	455	0.02%
2024/06/04	150	34.82	0	0.00	34.70	150	465	32.26%	大買/鉅額交易
2024/06/03	0.2	34.75	0	0.00	34.40	0.2	466	0.04%
2024/05/27	1	34.05	0	0.00	34.10	1	455	0.22%
2024/05/24	0.2	34.05	0	0.00	34.15	0.2	453	0.04%
2024/05/20	0	0.00	0.2	34.30	34.30	-0.2	453	-0.04%
2024/05/15	0.1	33.55	0	0.00	33.20	0.1	437	0.01%
2024/05/10	0	0.00	5	33.15	33.40	-5	433	-1.15%
2024/05/06	0.1	34.50	0.2	34.65	34.40	-0.1	406	-0.02%
2024/04/30	0.1	33.95	0	0.00	33.35	0.1	379	0.03%
2024/04/24	0	0.00	1	33.70	33.70	-1	324	-0.31%
2024/04/23	0.2	33.45	0	0.00	33.75	0.2	326	0.06%
2024/04/22	0.1	32.75	0	0.00	33.60	0.1	332	0.03%
2024/04/19	1	32.60	0	0.00	32.50	1	327	0.31%
2024/04/16	0	0.00	2	32.68	32.65	-2	322	-0.62%
2024/04/15	0.1	33.85	0	0.00	33.20	0.1	321	0.02%
2024/04/12	0	0.00	1	33.65	33.60	-1	324	-0.31%
2024/04/11	0.3	33.75	0	0.00	33.55	0.3	323	0.09%
2024/04/01	0	0.00	0.1	33.30	33.20	-0.1	319	-0.02%
2024/03/29	0.2	33.40	0	0.00	33.10	0.2	319	0.06%
2024/03/28	0.2	33.50	0	0.00	33.25	0.2	318	0.06%
2024/03/26	0.1	34.05	1	34.10	33.90	-1	316	-0.30%
2024/03/25	0	34.05	0	0.00	33.95	0	313	0.01%
2024/03/22	0.1	34.20	0	0.00	34.05	0.1	313	0.03%
2024/03/19	0.2	33.70	0	0.00	33.45	0.2	317	0.06%
2024/03/18	0.5	33.55	0	0.00	33.60	0.5	317	0.16%
2024/03/14	1	34.00	1	34.05	33.90	0	321	0.00%
2024/03/12	0	0.00	1	34.30	34.35	-1	322	-0.31%
2024/03/07	0.2	35.05	0.4	34.80	34.80	-0.2	351	-0.05%
2024/03/01	1	35.25	0	0.00	35.20	1	368	0.27%
2024/02/29	1	35.30	0	0.00	35.35	1	407	0.25%
2024/02/27	2	35.60	0	0.00	35.55	2	400	0.50%
2024/02/26	1	35.65	0	0.00	35.65	1	400	0.25%
2024/02/23	2	35.85	0	0.00	35.85	2	397	0.50%
2024/02/22	0.1	36.55	0	0.00	36.15	0.1	400	0.01%
2024/02/19	2	36.38	0	0.00	36.45	2	403	0.50%
2024/02/05	1	35.95	1	35.90	35.95	0	406	0.00%
2024/01/25	1	36.00	1	35.95	35.90	0	411	0.00%
2024/01/22	1.1	35.86	1	35.90	35.80	0.1	425	0.02%
2024/01/16	1	36.50	0	0.00	35.90	1	423	0.24%
2024/01/10	2.5	36.61	0	0.00	36.60	2.5	458	0.55%
2024/01/09	1	37.50	0	0.00	37.00	1	464	0.22%
2024/01/08	0	0.00	1	38.00	37.90	-1	474	-0.21%
2023/12/29	0	0.00	1	37.70	37.60	-1	512	-0.20%
2023/12/28	0	0.00	1	37.50	37.55	-1	512	-0.20%
2023/12/25	1	37.40	1	37.40	37.25	0	512	0.00%
2023/12/22	0.1	37.75	0	0.00	37.60	0.1	512	0.01%
2023/12/21	0	0.00	1	37.70	37.85	-1	513	-0.19%
2023/12/12	0.8	37.15	0	0.00	37.25	0.8	489	0.17%
2023/12/08	0	0.00	1	37.50	37.60	-1	476	-0.21%
2023/12/05	2	39.28	0	0.00	38.60	2	464	0.43%
2023/12/04	0	0.00	3	39.20	39.00	-3	447	-0.67%
2023/12/01	2	38.28	1	38.10	38.30	1	423	0.24%
2023/11/30	0	0.00	2	38.10	38.20	-2	416	-0.48%
2023/11/28	1	37.70	0.1	37.65	37.75	0.9	411	0.22%
2023/11/27	4	37.98	2	38.00	38.00	2	398	0.50%
2023/11/24	0	0.00	0.1	36.30	36.40	-0.1	357	-0.03%
2023/11/22	0.1	36.35	0	0.00	36.30	0.1	354	0.03%
2023/11/15	2.1	35.58	1	35.10	35.60	1.1	342	0.33%
2023/11/14	1	34.70	2	34.80	34.75	-1	337	-0.30%
2023/11/10	1	34.50	0	0.00	34.40	1	338	0.30%
2023/11/01	0.2	34.54	0	0.00	34.25	0.2	346	0.04%
2023/10/31	0	0.00	3	34.80	34.40	-3	348	-0.86%
2023/10/26	2.1	35.26	0	0.00	35.25	2.1	349	0.60%
2023/10/23	0.1	35.65	0	0.00	35.25	0.1	357	0.03%
2023/10/20	2	35.55	0	0.00	35.55	2	355	0.56%
2023/10/18	2	37.70	2	37.10	35.85	0	345	0.00%
2023/10/12	0	0.00	2	37.50	38.15	-2	313	-0.64%
2023/10/11	2	37.70	1	38.10	38.20	1	304	0.33%
2023/09/22	1.6	36.39	0	0.00	36.30	1.6	310	0.51%
2023/09/07	0	0.00	4	36.25	36.40	-4	434	-0.92%
2023/08/22	0.1	36.00	0	0.00	35.60	0.1	534	0.02%
2023/08/17	0	0.00	0.1	35.40	35.35	-0.1	547	-0.01%
2023/08/16	0	0.00	0	35.65	35.60	0	549	0.00%
2023/08/15	0	0.00	0	35.65	35.30	0	551	0.00%
2023/08/14	0	0.00	7	35.35	35.35	-7	552	-1.27%
2023/08/11	1	35.75	1	35.95	36.00	0	557	0.00%
2023/07/27	2	36.50	0	0.00	36.55	2	551	0.36%
2023/07/26	0	0.00	0.1	36.05	36.10	-0.1	554	-0.02%
2023/07/24	0.1	36.40	0	0.00	35.85	0.1	557	0.02%
2023/07/19	1	35.50	0	0.00	35.35	1	576	0.17%
2023/07/18	0	0.00	1	36.10	35.65	-1	576	-0.17%
2023/07/14	0	0.00	4	35.65	36.10	-4	574	-0.70%
2023/07/13	0.1	36.25	0	0.00	35.70	0.1	580	0.02%
2023/07/03	0.1	37.60	0	0.00	37.50	0.1	623	0.02%
2023/06/30	0	0.00	2	37.45	37.45	-2	631	-0.32%
2023/06/28	0.4	37.65	0	0.00	37.80	0.4	690	0.06%
2023/06/27	1.5	37.60	0	0.00	37.65	1.5	703	0.22%
2023/06/26	0.1	38.30	0	0.00	37.90	0.1	719	0.01%
2023/06/19	0.4	38.40	0	0.00	38.35	0.4	735	0.05%
2023/06/15	4.1	37.02	0	0.00	37.40	4.1	748	0.55%
2023/06/13	0.1	38.30	0	0.00	37.55	0.1	795	0.02%
2023/06/12	0.1	38.35	0	0.00	38.15	0.1	822	0.02%
2023/06/09	0	0.00	1	38.20	38.25	-1	945	-0.11%
2023/06/08	0.1	38.50	0	0.00	38.30	0.1	977	0.01%
2023/06/07	3	38.65	0	0.00	38.00	3	988	0.30%
2023/06/06	1	38.70	6	38.65	38.70	-5	998	-0.50%
2023/06/05	0	0.00	0	38.60	38.55	0	1,025	0.00%
2023/06/01	0.5	38.25	0	0.00	38.10	0.5	1,042	0.05%
2023/05/29	1	38.05	0	0.00	38.05	1	1,048	0.10%
2023/05/26	4	38.63	1	38.15	38.15	3	1,058	0.28%
2023/05/25	3	39.30	0	0.00	39.25	3	1,051	0.29%
2023/05/23	0.1	38.75	0	0.00	39.05	0.1	1,072	0.01%
2023/05/22	0.4	39.35	0	0.00	38.90	0.4	1,081	0.04%
2023/05/19	0.1	39.50	0	0.00	38.85	0.1	1,089	0.01%
2023/05/18	0	0.00	1	39.55	39.40	-1	1,091	-0.09%
2023/05/15	0	0.00	1	38.55	38.85	-1	1,095	-0.09%
2023/05/12	1	38.70	0	0.00	38.55	1	1,108	0.09%
2023/05/11	1	38.70	0	0.00	38.60	1	1,133	0.09%
2023/05/09	4	39.00	0	0.00	39.30	4	1,174	0.34%
2023/04/28	3	39.33	3	39.50	39.45	0	1,272	0.00%
2023/04/26	1.1	37.55	0	0.00	38.40	1.1	1,281	0.09%
2023/04/25	2	38.33	1	38.65	37.85	1	1,280	0.08%
2023/04/24	1.1	38.96	6	38.83	38.85	-4.9	1,268	-0.39%
2023/04/19	2	39.30	0	0.00	39.40	2	1,270	0.16%
2023/04/18	1	39.55	1	39.40	39.30	0	1,286	0.00%
2023/04/17	2	39.55	0	0.00	39.85	2	1,311	0.15%
2023/04/12	1.1	39.01	0	0.00	39.40	1.1	1,290	0.09%
2023/04/10	1	39.20	0	0.00	39.25	1	1,281	0.08%
2023/03/30	2	40.00	0	0.00	40.20	2	1,279	0.16%
2023/03/29	1	42.15	0	0.00	41.80	1	1,271	0.08%
2023/03/24	0.1	42.25	2	42.05	42.20	-1.9	1,346	-0.14%
2023/03/23	0.1	41.90	0	0.00	41.30	0.1	1,340	0.00%
2023/03/22	2	41.93	3	42.25	41.85	-1	1,330	-0.08%
2023/03/21	1	41.95	1	42.10	41.90	0	1,324	0.00%
2023/03/20	0	0.00	2	42.85	42.65	-2	1,309	-0.15%
2023/03/17	1	41.50	0	0.00	43.20	1	1,301	0.08%
2023/03/16	4	42.76	4	42.46	41.65	0	1,257	0.00%
2023/03/15	2	45.65	1	45.40	45.25	1	1,216	0.08%
2023/03/14	12	47.41	10	47.05	46.55	2	1,184	0.17%
2023/03/09	2	43.45	0	0.00	44.00	2	1,030	0.19%
2023/03/08	0.1	43.25	0	0.00	44.05	0.1	1,024	0.01%
2023/03/07	8	42.61	8	43.27	43.45	0	998	0.00%
2023/03/06	2	42.20	0	0.00	42.15	2	1,017	0.20%
2023/03/02	1	42.35	0	0.00	42.95	1	1,049	0.10%
2023/02/23	12	43.23	2	42.93	42.80	10	1,011	0.99%
2023/02/22	3	43.03	1	42.05	42.95	2	1,015	0.20%
2023/02/21	2	42.60	2	42.30	42.65	0	1,006	0.00%
2023/02/17	0	0.00	2	41.38	41.85	-2	1,000	-0.20%
2023/02/16	1	41.05	1	41.00	40.90	0	1,003	0.00%
2023/02/13	0	0.00	6	40.59	40.55	-6	1,017	-0.59%
2023/02/10	0	0.00	1.5	41.41	41.25	-1.5	1,015	-0.15%
2023/02/09	0	0.00	2	42.05	42.00	-2	1,012	-0.20%
2023/02/08	9	41.87	0	0.00	41.95	9	989	0.91%
2023/02/07	0	0.00	2	40.30	40.40	-2	959	-0.21%
2023/02/06	2	40.13	2	40.58	39.90	0	957	0.00%
2023/02/03	2	41.20	2	40.90	40.85	0	947	0.00%
2023/02/02	2	40.45	0	0.00	41.05	2	932	0.21%
2023/02/01	1	40.00	1	40.05	40.05	0	909	0.00%
2023/01/30	2	39.40	1.2	39.48	39.40	0.8	884	0.09%
2023/01/16	0	0.00	2	38.80	38.80	-2	884	-0.23%
2023/01/12	1	39.25	0	0.00	38.95	1	936	0.11%
2023/01/11	0	0.00	1	39.15	39.00	-1	934	-0.11%
2023/01/10	2	39.00	0	0.00	38.95	2	941	0.21%
2023/01/09	5.1	39.26	7	39.13	39.25	-1.9	942	-0.20%
2023/01/06	4	39.64	1	39.40	39.30	3	941	0.32%
2023/01/05	5.5	39.11	4	39.18	39.05	1.5	933	0.16%
2022/12/30	0	0.00	10	37.05	37.05	-10	925	-1.08%
2022/12/28	2	38.00	2	38.38	37.85	0	927	0.00%
2022/12/27	1	38.80	5	38.72	38.90	-4	940	-0.43%
2022/12/26	3	39.15	0.2	39.00	38.95	2.9	944	0.30%
2022/12/23	5	38.20	12	37.65	38.20	-7	950	-0.74%
2022/12/21	11	38.38	1	38.05	37.65	10	982	1.02%
2022/12/20	2	38.50	0	0.00	38.85	2	964	0.21%
2022/12/19	16	40.13	5	39.60	39.80	11	948	1.16%
2022/12/16	1	37.50	0	0.00	37.50	1	875	0.11%
2022/12/15	1	38.05	11	38.14	38.25	-10	881	-1.13%
2022/12/12	1	36.70	1	37.25	37.70	0	910	0.00%
2022/12/09	1	37.10	1	37.10	37.00	0	930	0.00%
2022/12/08	11	36.77	0	0.00	36.75	11	942	1.17%
2022/12/07	0	0.00	2	36.75	36.95	-2	947	-0.21%
2022/12/02	1	38.50	0	0.00	38.55	1	929	0.11%
2022/12/01	1	38.50	1	38.50	38.70	0	934	0.00%
2022/11/30	0	0.00	2	38.13	38.75	-2	942	-0.21%
2022/11/29	4	37.49	15	37.26	37.35	-11	928	-1.18%
2022/11/28	16	38.11	4	37.71	37.65	12	930	1.29%
2022/11/25	2	38.18	1	38.25	38.40	1	903	0.11%
2022/11/24	0	0.00	2	36.93	37.15	-2	894	-0.22%
2022/11/21	1.2	35.93	0	0.00	36.30	1.2	916	0.13%
2022/11/18	1	36.85	1	36.75	36.75	0	909	0.00%
2022/11/11	0.1	35.80	0	0.00	35.30	0.1	881	0.01%
2022/11/09	0	0.00	1	35.85	35.90	-1	879	-0.11%
2022/11/07	1	34.25	2	35.50	35.60	-1	886	-0.11%
2022/10/28	1	33.75	0	0.00	33.70	1	905	0.11%
2022/10/25	1	34.00	0	0.00	33.95	1	919	0.11%
2022/10/21	1	36.00	2	35.73	35.15	-1	922	-0.11%
2022/10/20	1	33.50	0	0.00	34.20	1	910	0.11%
2022/10/14	0	0.00	1	34.20	34.40	-1	924	-0.11%
2022/10/13	1	33.20	0	0.00	33.20	1	928	0.11%
2022/10/12	1	34.65	0	0.00	35.00	1	927	0.11%
2022/10/03	1	35.80	1	35.40	36.10	0	966	0.00%
2022/09/28	0	0.00	1	34.10	33.55	-1	956	-0.10%
2022/09/27	1	34.90	0	0.00	35.55	1	941	0.11%
2022/09/26	0	35.70	7	35.34	35.05	-7	942	-0.74%
2022/09/23	0.2	38.00	2	38.08	37.60	-1.8	939	-0.19%
2022/09/21	2	39.13	0	0.00	39.00	2	932	0.21%
2022/09/15	1	41.95	0	0.00	42.10	1	909	0.11%
2022/09/13	1	42.10	0	0.00	41.95	1	916	0.11%
2022/09/08	0	0.00	3	40.50	40.50	-3	942	-0.32%
2022/09/06	0	0.00	1	41.20	40.40	-1	960	-0.10%
2022/08/30	0	0.00	1	41.40	41.55	-1	951	-0.11%
2022/08/23	0	0.00	0.2	42.10	42.05	-0.2	998	-0.02%
2022/08/22	0	0.00	1.4	42.73	42.40	-1.4	1,009	-0.13%
2022/08/18	0.3	42.90	0	0.00	42.70	0.3	1,032	0.03%
2022/08/17	0.4	42.90	0	0.00	43.10	0.4	1,041	0.04%
2022/08/12	2	42.15	0	0.00	42.45	2	1,054	0.19%
2022/08/08	0	0.00	0.4	40.30	40.90	-0.4	1,088	-0.04%
2022/08/01	0	0.00	1	42.25	42.25	-1	1,216	-0.08%
2022/07/28	0	0.00	1	42.30	42.65	-1	1,246	-0.08%
2022/07/27	1	42.00	0	0.00	42.00	1	1,244	0.08%
2022/07/25	0	0.00	1	41.65	42.40	-1	1,237	-0.08%
2022/07/19	1	41.80	0	0.00	41.95	1	1,379	0.07%
2022/07/18	1	40.75	0	0.00	41.40	1	1,418	0.07%
2022/07/15	1	39.55	1	39.55	40.15	0	1,463	0.00%
2022/07/12	2	40.23	0	0.00	39.25	2	1,643	0.12%
2022/07/11	0.1	41.70	1	42.00	41.65	-0.9	1,667	-0.05%
2022/07/07	0	0.00	2	42.40	42.60	-2	1,699	-0.12%
2022/07/06	0	0.00	2	41.70	41.60	-2	1,760	-0.11%
2022/07/05	0	0.00	1	43.00	43.40	-1	1,826	-0.06%
2022/07/04	0	0.00	2	41.83	41.85	-2	1,842	-0.11%
2022/06/27	0	0.00	0.2	46.00	46.20	-0.2	2,000	-0.01%
2022/06/22	2	44.98	0	0.00	43.50	2	2,217	0.09%
2022/06/17	1	47.15	48	46.24	47.10	-47	2,644	-1.78%
2022/06/16	1	48.30	1	47.50	47.15	0	2,745	0.00%
2022/06/15	0	0.00	2	48.95	48.65	-2	2,861	-0.07%
2022/06/10	1	51.70	0	0.00	51.60	1	2,950	0.03%
2022/06/08	0	0.00	5	52.50	52.50	-5	3,072	-0.16%
2022/06/07	1	52.10	0	0.00	51.90	1	3,265	0.03%
2022/06/01	1	52.00	0	0.00	52.00	1	3,422	0.03%
2022/05/23	0.7	50.20	3	50.10	50.10	-2.4	3,480	-0.07%
2022/05/20	0.1	49.95	0	0.00	50.20	0.1	3,492	0.00%
2022/05/18	7	49.99	7	49.80	49.80	0	3,470	0.00%
2022/05/17	0.3	48.75	5	48.45	48.85	-4.7	3,462	-0.14%
2022/05/16	0	0.00	3	48.20	48.00	-3	3,462	-0.09%
2022/05/13	2	48.40	1	48.20	48.20	1	3,467	0.03%
2022/05/11	2	49.20	4	49.38	49.00	-2	3,549	-0.06%
2022/05/10	0.3	50.00	1	49.65	50.30	-0.7	3,539	-0.02%
2022/05/09	3	50.53	0	0.00	49.95	3	3,519	0.09%
2022/05/05	2	55.30	0	0.00	55.20	2	3,477	0.06%
2022/04/29	5	53.40	0	0.00	54.90	5	3,565	0.14%
2022/04/28	0	0.00	3	53.50	53.40	-3	3,566	-0.08%
2022/04/27	0	0.00	2	53.00	52.60	-2	3,561	-0.06%
2022/04/25	1	53.70	0	0.00	53.40	1	3,501	0.03%
2022/04/22	2.3	55.92	3	56.53	55.30	-0.7	3,454	-0.02%
2022/04/21	1	56.40	3	57.13	55.80	-2	3,438	-0.06%
2022/04/20	18	57.09	3	56.71	57.80	15	3,411	0.44%
2022/04/19	2	54.90	3	55.00	55.50	-1	3,283	-0.03%
2022/04/18	0	54.20	1	54.70	54.10	-1	3,316	-0.03%
2022/04/15	3	55.50	10	55.66	55.20	-7	3,515	-0.20%
2022/04/14	12.5	57.78	14	57.31	57.10	-1.5	3,527	-0.04%
2022/04/13	10	57.84	10	57.30	57.30	0	3,544	0.00%
2022/04/12	4	56.90	3	58.03	58.10	1	3,522	0.03%
2022/04/11	9	57.27	12	57.18	56.50	-3	3,466	-0.09%
2022/04/08	5	59.74	0.2	59.70	59.30	4.8	3,414	0.14%
2022/04/07	4.6	61.14	2.3	60.11	59.80	2.3	3,422	0.07%
2022/04/06	4.8	64.06	7	63.11	62.90	-2.2	3,361	-0.07%
2022/04/01	5	64.36	1	64.52	64.30	4	3,324	0.12%
2022/03/31	2	65.55	0	0.00	65.50	2	3,315	0.06%
2022/03/30	2	65.40	1	65.90	65.70	1	3,346	0.03%
2022/03/29	2.3	65.57	6	65.57	65.30	-3.7	3,372	-0.11%
2022/03/28	37.1	66.20	33.5	65.58	65.50	3.6	3,439	0.10%
2022/03/25	3.6	64.08	7	64.27	63.80	-3.4	3,482	-0.10%
2022/03/24	17.3	64.93	4.4	65.52	64.80	12.9	3,480	0.37%
2022/03/23	8.4	72.52	32	72.22	72.70	-23.6	3,406	-0.69%
2022/03/22	8.3	73.12	20	73.25	72.30	-11.8	3,308	-0.36%
2022/03/21	2.5	75.36	0	0.00	75.00	2.5	3,213	0.08%
2022/03/18	5.3	77.53	20	76.70	78.50	-14.8	3,128	-0.47%
2022/03/17	1	80.00	4	79.90	79.50	-3	3,011	-0.10%
2022/03/16	2.1	79.73	2	79.90	79.10	0.1	3,019	0.00%
2022/03/15	31	82.25	36	81.49	81.40	-5	3,011	-0.17%
2022/03/14	2	81.50	0.5	81.30	81.70	1.5	3,016	0.05%
2022/03/11	3	81.03	7	80.39	81.80	-4	3,058	-0.13%
2022/03/10	17	81.28	23	81.03	81.30	-6	2,998	-0.20%
2022/03/09	2	75.30	3	73.63	76.50	-1	2,833	-0.04%
2022/03/07	3.1	69.26	8.3	69.89	69.70	-5.2	2,820	-0.18%
2022/03/04	2	73.80	0	0.00	73.10	2	2,910	0.07%
2022/03/03	2	74.50	0	0.00	74.50	2	3,253	0.06%
2022/03/02	3	74.00	0	0.00	74.20	3	3,492	0.09%
2022/03/01	3	75.07	0	0.00	75.10	3	3,518	0.09%
2022/02/25	5	74.58	0	0.00	74.30	5	3,593	0.14%
2022/02/24	19.2	77.25	4	77.30	76.30	15.2	3,671	0.41%
2022/02/23	0	0.00	2	79.10	79.10	-2	3,659	-0.05%
2022/02/22	5	79.10	0	0.00	79.00	5	3,685	0.14%
2022/02/18	0	0.00	2	80.25	80.50	-2	3,708	-0.05%
2022/02/17	0.4	80.55	0	0.00	80.30	0.4	3,713	0.01%
2022/02/15	0.1	80.30	2	80.30	80.00	-2	3,726	-0.05%
2022/02/14	5.7	79.41	3	79.30	79.40	2.7	3,732	0.07%
2022/02/11	32.2	82.93	4	81.83	81.20	28.2	3,737	0.75%
2022/02/10	1	85.00	2	84.90	85.10	-1	3,683	-0.03%
2022/02/09	2	86.00	2	86.00	85.50	0	3,711	0.00%
2022/02/08	3	85.03	0	0.00	85.40	3	3,757	0.08%
2022/02/07	1	84.20	0	0.00	84.30	1	3,747	0.03%
2022/01/26	20.1	83.70	1.1	83.92	83.70	19.1	3,758	0.51%
2022/01/25	3	85.37	7	84.76	84.50	-4	3,767	-0.11%
2022/01/24	7.1	85.41	22	85.22	85.20	-15	3,758	-0.40%
2022/01/21	1	83.70	0	0.00	83.10	1	3,681	0.03%
2022/01/20	20	83.90	0	0.00	85.00	20	3,674	0.54%
2022/01/19	2	84.60	0	0.00	84.30	2	3,708	0.05%
2022/01/17	0.8	85.50	20	86.15	85.60	-19.2	3,718	-0.52%
2022/01/14	0	0.00	11	85.33	86.00	-11	3,741	-0.29%
2022/01/13	2	85.15	0	0.00	85.60	2	3,747	0.05%
2022/01/12	11.4	83.55	2	83.85	84.00	9.4	3,747	0.25%
2022/01/11	26	84.88	10	85.17	84.20	16	3,743	0.43%
2022/01/10	21	89.20	17	88.91	87.10	4	3,709	0.11%
2022/01/07	2	85.55	1	86.00	86.00	1	3,479	0.03%
2022/01/06	36	84.83	81	85.77	84.80	-45	3,467	-1.30%
2022/01/05	0.1	84.70	0	0.00	84.50	0.1	3,445	0.00%
2022/01/04	1	84.00	1	85.00	85.10	0	3,472	0.00%
2022/01/03	17	84.09	0	0.00	85.00	17	3,513	0.48%
2021/12/30	2	86.25	1	86.20	85.20	1	3,532	0.03%
2021/12/28	0	0.00	2	84.50	84.50	-2	3,575	-0.06%
2021/12/27	0	0.00	2	84.30	84.20	-2	3,612	-0.06%
2021/12/24	0.2	84.70	26	84.85	84.60	-25.8	3,643	-0.71%
2021/12/23	1	86.90	0	0.00	86.10	1	3,637	0.03%
2021/12/22	260	87.69	6	87.32	86.80	254	3,617	7.02%	大買/鉅額交易
2021/12/21	11	87.56	7	87.94	87.20	4	3,538	0.11%
2021/12/20	1	85.10	4	86.10	85.60	-3	3,443	-0.09%
2021/12/17	45	84.23	4	84.73	83.90	41	3,510	1.17%
2021/12/16	4	82.58	3	82.73	83.40	1	3,499	0.03%
2021/12/15	8	80.80	1	81.00	81.00	7	3,545	0.20%
2021/12/13	1	79.80	0	0.00	79.70	1	3,511	0.03%
2021/12/10	3	81.53	6	80.72	80.60	-3	3,498	-0.09%
2021/12/09	1.2	80.08	2	79.85	79.70	-0.8	3,475	-0.02%
2021/12/08	5	80.54	9	80.49	80.30	-4	3,478	-0.12%
2021/12/07	1	82.80	35.2	81.45	81.50	-34.2	3,454	-0.99%
2021/12/06	5	84.60	0.2	84.60	84.20	4.8	3,391	0.14%
2021/12/03	15.2	84.51	6	84.43	84.50	9.2	3,440	0.27%
2021/12/02	10	85.70	2	85.70	85.20	8	3,434	0.23%
2021/12/01	4	86.15	3	86.03	85.10	1	3,427	0.03%
2021/11/30	47	85.20	45	86.34	84.80	2	3,371	0.06%
2021/11/29	57.2	92.90	60	93.55	89.50	-2.8	3,261	-0.09%
2021/11/26	90.2	88.44	70	87.92	88.70	20.2	2,925	0.69%
2021/11/25	21	84.12	3	83.97	83.60	18	2,708	0.66%
2021/11/24	32.4	84.58	10	83.05	83.80	22.4	2,700	0.83%
2021/11/23	15	84.99	11	84.25	85.60	4	2,617	0.15%
2021/11/22	4	81.70	0	0.00	82.10	4	2,505	0.16%
2021/11/19	4	80.75	3	82.43	80.40	1	2,488	0.04%
2021/11/18	4	81.95	0	0.00	82.00	4	2,475	0.16%
2021/11/17	0	0.00	1	80.30	80.50	-1	2,459	-0.04%
2021/11/16	1	80.30	1	80.10	80.40	0	2,478	0.00%
2021/11/15	0.5	79.80	0	0.00	79.50	0.5	2,498	0.02%
2021/11/11	8	81.08	1	80.70	80.50	7	2,575	0.27%
2021/11/09	2.1	80.13	1	81.00	80.00	1.1	2,654	0.04%
2021/11/08	1	81.50	3	80.73	81.60	-2	2,696	-0.07%
2021/11/05	4	78.43	6	78.40	78.80	-2	2,723	-0.07%
2021/11/03	0	0.00	6	81.30	81.60	-6	2,743	-0.22%
2021/11/01	1	81.40	0	0.00	82.30	1	2,753	0.04%
2021/10/29	2	81.60	1	81.50	81.50	1	2,745	0.04%
2021/10/28	0	0.00	0.1	82.50	82.40	-0.1	2,741	0.00%
2021/10/27	2	83.70	1	83.40	82.40	1	2,748	0.04%
2021/10/26	2	85.25	0	0.00	85.00	2	2,747	0.07%
2021/10/25	7	84.30	2	85.00	84.80	5	2,769	0.18%
2021/10/22	1	83.80	1	85.10	83.90	0	2,848	0.00%
2021/10/21	0.1	84.50	3	84.70	83.60	-2.9	2,849	-0.10%
2021/10/19	5	85.44	0	0.00	85.50	5	2,914	0.17%
2021/10/18	3	83.07	2	83.80	84.30	1	2,925	0.03%
2021/10/14	1	84.30	6	84.23	83.80	-5	3,017	-0.17%
2021/10/13	0	0.00	2	87.10	86.00	-2	3,005	-0.07%
2021/10/12	0	0.00	1	87.80	86.50	-1	3,011	-0.03%
2021/10/05	0.1	85.00	5	84.78	87.90	-4.9	3,149	-0.16%
2021/10/04	4.1	86.19	8.1	86.37	85.20	-4	3,193	-0.13%
2021/10/01	4.9	90.33	20	88.12	88.10	-15.1	3,238	-0.47%
2021/09/30	1	89.80	2.3	90.53	91.40	-1.3	3,464	-0.04%
2021/09/29	6.2	90.53	2	91.15	89.90	4.2	3,483	0.12%
2021/09/28	0.1	92.00	3	91.67	91.70	-2.9	3,569	-0.08%
2021/09/27	2	93.25	6.1	92.23	92.40	-4.1	3,677	-0.11%
2021/09/24	5.1	92.73	19.1	93.06	91.10	-14	3,753	-0.37%
2021/09/23	11.5	96.37	11	95.53	94.70	0.5	3,788	0.01%
2021/09/22	4.3	97.76	5	97.96	96.00	-0.8	4,139	-0.02%
2021/09/17	0	0.00	1	104.50	103.00	-1	4,539	-0.02%
2021/09/16	1	102.00	0	0.00	102.00	1	5,273	0.02%
2021/09/15	0	0.00	0.1	104.00	104.00	-0.1	5,919	0.00%
2021/09/13	8	104.88	6	106.08	106.00	2	6,657	0.03%
2021/09/10	2	103.25	0	0.00	102.50	2	6,789	0.03%
2021/09/08	4	104.25	1	102.50	102.00	3	6,996	0.04%
2021/09/07	1	107.00	1	107.50	107.50	0	7,263	0.00%
2021/09/06	2.1	102.85	1	104.00	105.00	1.1	7,393	0.01%
2021/09/03	2	103.75	0	0.00	103.50	2	7,482	0.03%
2021/09/02	1	105.50	1	104.00	103.50	0	7,547	0.00%
2021/09/01	2	107.75	0	0.00	107.50	2	7,716	0.03%
2021/08/31	0	0.00	1	109.00	107.50	-1	7,836	-0.01%
2021/08/30	1	113.50	0	0.00	110.50	1	7,964	0.01%
2021/08/27	2	113.25	5	112.80	113.50	-3	8,043	-0.04%
2021/08/26	0	0.00	4.3	109.11	109.50	-4.3	8,140	-0.05%
2021/08/24	0	0.00	4.2	109.90	110.00	-4.2	8,631	-0.05%
2021/08/23	2.5	112.10	2	112.25	111.50	0.5	8,732	0.01%
2021/08/19	4	111.88	3	110.67	109.00	1	9,038	0.01%
2021/08/18	3	103.33	7.5	109.07	111.50	-4.5	9,245	-0.05%
2021/08/17	4	108.13	6	106.33	106.00	-2	9,306	-0.02%
2021/08/16	3.2	111.41	1	115.50	111.00	2.2	9,466	0.02%
2021/08/13	5	115.50	2	116.00	114.50	3	9,676	0.03%
2021/08/12	1.1	121.59	7.4	117.91	121.50	-6.3	9,859	-0.06%
2021/08/11	2.2	115.27	5	113.40	114.50	-2.8	10,119	-0.03%
2021/08/10	5.2	117.77	13.1	117.57	117.50	-7.9	10,478	-0.08%
2021/08/09	2	122.00	0	0.00	120.50	2	10,641	0.02%
2021/08/06	4	123.50	6	124.17	124.00	-2	11,003	-0.02%
2021/08/05	2	125.50	0	0.00	125.50	2	11,658	0.02%
2021/08/04	0	0.00	1.3	126.00	126.00	-1.3	12,481	-0.01%
2021/08/03	4	125.88	0.5	125.50	125.50	3.5	12,781	0.03%
2021/08/02	2	124.75	3	126.33	126.00	-1	12,866	-0.01%
2021/07/30	8	125.75	7.2	125.24	123.00	0.8	13,014	0.01%
2021/07/29	0	0.00	7	124.36	123.50	-7	13,081	-0.05%
2021/07/28	9	123.72	9.1	122.84	121.50	-0.1	13,226	0.00%
2021/07/27	2	122.75	2	122.25	121.50	0	13,423	0.00%
2021/07/26	4	126.13	2.2	125.40	124.50	1.8	13,615	0.01%
2021/07/23	3	127.33	5	128.80	128.50	-2	13,812	-0.01%
2021/07/22	1.1	124.36	4	124.25	123.50	-2.9	14,090	-0.02%
2021/07/21	0	0.00	6	123.67	124.00	-6	14,156	-0.04%
2021/07/20	5	128.00	1.7	128.94	125.00	3.4	14,126	0.02%
2021/07/19	3	127.50	5.2	127.90	128.00	-2.2	14,063	-0.02%
2021/07/16	2	128.00	2	127.50	127.00	0	14,084	0.00%
2021/07/15	3	129.17	1	130.00	129.50	2	14,116	0.01%
2021/07/14	2	126.00	8.3	126.96	128.00	-6.3	14,131	-0.04%
2021/07/13	5.9	124.08	13.1	124.61	125.00	-7.2	14,088	-0.05%
2021/07/12	5	130.40	10	130.60	130.00	-5	14,013	-0.04%
2021/07/09	9	131.50	10	130.65	130.50	-1	14,055	-0.01%
2021/07/08	18.2	128.90	20	129.38	129.00	-1.8	14,022	-0.01%
2021/07/07	34	129.53	18	130.36	127.50	16	13,983	0.11%
2021/07/06	5	137.70	4	138.00	137.00	1	13,817	0.01%
2021/07/05	10	137.70	5.5	137.55	138.50	4.5	13,873	0.03%
2021/07/02	7.4	138.48	5.1	139.63	138.00	2.3	13,841	0.02%
2021/07/01	11.1	142.29	7	141.52	140.50	4.1	13,945	0.03%
2021/06/30	28.3	145.04	13.3	145.19	143.50	15	13,975	0.11%
2021/06/29	33	151.11	32.3	149.71	145.00	0.7	14,056	0.00%
2021/06/28	66.3	166.71	36.8	165.15	159.00	29.5	13,813	0.21%
2021/06/25	87.9	167.95	85.2	169.90	166.00	2.7	13,528	0.02%
2021/06/24	35.6	159.80	61.9	158.67	165.00	-26.3	13,159	-0.20%
2021/06/23	34.2	152.50	23.6	151.50	150.00	10.6	12,978	0.08%
2021/06/22	10.2	148.20	34.3	149.35	148.50	-24.2	12,702	-0.19%
2021/06/21	8.4	141.80	42.1	141.44	144.50	-33.7	12,571	-0.27%
2021/06/18	11	139.32	7.3	140.41	144.00	3.8	12,727	0.03%
2021/06/17	11	139.18	9.2	140.71	141.00	1.9	12,854	0.01%
2021/06/16	52.8	145.31	41.2	141.26	138.00	11.7	12,905	0.09%
2021/06/15	9.8	144.69	28.5	143.74	145.50	-18.7	12,858	-0.15%
2021/06/11	1	138.50	2.2	139.65	139.50	-1.2	12,826	-0.01%
2021/06/10	4.3	135.80	6.1	136.25	137.00	-1.8	12,971	-0.01%
2021/06/09	23.2	137.50	7	140.36	137.00	16.2	12,990	0.12%
2021/06/08	3	138.50	8.2	138.65	138.00	-5.2	12,896	-0.04%
2021/06/07	15.6	136.16	37	135.78	135.50	-21.5	12,907	-0.17%
2021/06/04	6.2	138.65	0.3	141.00	137.00	5.9	13,074	0.05%
2021/06/03	7.1	139.86	15	141.77	139.50	-7.9	13,409	-0.06%
2021/06/02	24	138.34	18	139.94	139.00	6	14,040	0.04%
2021/06/01	9	133.17	19	135.82	137.00	-10	14,011	-0.07%
2021/05/31	10	133.35	20.5	133.85	131.00	-10.5	13,996	-0.08%
2021/05/28	44.1	134.14	13	131.77	131.00	31.1	13,948	0.22%
2021/05/27	14	132.96	18.1	131.40	134.00	-4.1	13,839	-0.03%
2021/05/26	35.3	131.20	50	129.56	127.50	-14.7	13,746	-0.11%
2021/05/25	3	127.33	12	126.46	126.50	-9	13,674	-0.07%
2021/05/24	43	130.33	20.4	127.62	126.00	22.6	13,695	0.17%
2021/05/21	22.3	124.08	41	125.59	128.00	-18.7	13,729	-0.14%
2021/05/20	21.4	122.37	31	123.63	118.50	-9.6	13,614	-0.07%
2021/05/19	18	117.72	92.2	115.88	125.00	-74.2	13,399	-0.55%
2021/05/18	39	117.53	24.2	117.24	120.00	14.9	13,107	0.11%
2021/05/17	20.4	119.53	22	118.68	115.50	-1.6	12,720	-0.01%
2021/05/14	42.3	135.18	54.8	134.13	128.00	-12.5	12,533	-0.10%
2021/05/13	103.1	148.31	61.3	146.42	142.00	41.8	12,167	0.34%	大買/
2021/05/12	116.3	146.73	104.2	145.42	142.00	12.1	11,518	0.10%	大買/大賣/
2021/05/11	10.1	139.90	46.1	138.52	139.50	-36.1	10,709	-0.34%
2021/05/10	10.2	137.17	8.2	137.22	135.50	2	10,482	0.02%
2021/05/07	37	138.14	23.4	136.92	139.00	13.6	10,448	0.13%
2021/05/06	7.3	137.02	7	136.36	132.00	0.3	10,436	0.00%
2021/05/05	46.4	139.12	11	141.23	134.50	35.4	10,451	0.34%
2021/05/04	12.1	138.59	18.5	137.19	143.00	-6.4	10,505	-0.06%
2021/05/03	16.1	141.10	18	141.69	135.00	-2	10,325	-0.02%
2021/04/29	27.4	132.11	133	128.23	136.50	-105.6	10,121	-1.04%	大賣/鉅額交易
2021/04/28	55.6	132.36	55.1	131.51	131.50	0.6	9,942	0.01%
2021/04/27	6	150.00	1.1	149.98	143.00	5	9,690	0.05%
2021/04/26	11.1	144.66	1.2	145.06	147.00	9.9	9,616	0.10%
2021/04/23	2	135.00	8	135.25	137.00	-6	9,686	-0.06%
2021/04/22	11.7	143.94	4.1	138.39	134.50	7.6	9,708	0.08%
2021/04/21	5.4	144.44	4.1	143.37	143.00	1.3	9,682	0.01%
2021/04/20	1	134.50	34.4	134.64	136.50	-33.4	9,670	-0.34%
2021/04/19	2.2	143.35	18	140.08	139.50	-15.8	9,714	-0.16%
2021/04/16	18.3	143.30	1	143.00	144.00	17.3	9,725	0.18%
2021/04/15	26.1	135.90	9	136.11	138.50	17.1	9,757	0.18%
2021/04/14	3.2	135.00	51.6	138.10	135.00	-48.5	9,681	-0.50%
2021/04/13	4.4	149.50	19.2	149.50	149.50	-14.7	9,648	-0.15%
2021/04/12	10.6	165.44	7	166.79	166.00	3.6	9,667	0.04%
2021/04/09	13.3	154.65	19	150.74	156.00	-5.7	9,639	-0.06%
2021/04/08	29	140.72	5.2	141.71	142.00	23.8	9,559	0.25%
2021/04/07	26.6	124.21	16	124.28	129.50	10.5	9,485	0.11%
2021/04/06	27.4	117.93	157	121.13	122.00	-129.6	9,277	-1.40%	大賣/鉅額交易
2021/04/01	86.3	114.01	42.1	114.74	111.00	44.1	9,158	0.48%
2021/03/31	80.5	105.82	29.5	107.54	110.00	51	8,948	0.57%
2021/03/30	22	98.89	1,029.1	98.90	100.00	-1,007.1	8,807	-11.43%	大賣/鉅額交易
2021/03/29	67.5	97.86	55	98.94	99.00	12.5	8,803	0.14%
2021/03/26	41.6	94.02	33	93.95	95.70	8.6	8,680	0.10%
2021/03/25	17.5	86.78	7.3	86.61	87.80	10.2	8,398	0.12%
2021/03/24	18.5	86.47	31	85.96	85.80	-12.5	8,389	-0.15%
2021/03/23	64.3	84.68	32	84.46	86.30	32.3	8,227	0.39%
2021/03/22	25	80.68	18	78.82	81.10	7	7,984	0.09%
2021/03/19	15	75.71	43	75.69	76.40	-28	7,799	-0.36%
2021/03/18	6	75.03	5.1	74.89	74.60	0.9	7,805	0.01%
2021/03/17	7	75.99	9	75.99	77.40	-2	7,571	-0.03%
2021/03/16	38	74.94	30	74.69	75.60	8	7,578	0.11%
2021/03/15	14	72.77	37	72.86	72.00	-23	7,373	-0.31%
2021/03/12	5	72.36	12	73.02	73.00	-7	7,315	-0.10%
2021/03/11	50	72.37	229.4	72.50	71.90	-179.4	7,300	-2.46%	大賣/鉅額交易
2021/03/10	67	73.23	71	73.20	72.50	-4	7,200	-0.06%
2021/03/09	176	72.35	93.5	71.82	73.30	82.5	6,937	1.19%	大買/
2021/03/08	334.2	71.76	191	70.69	68.60	143.2	6,581	2.18%	大買/大賣/鉅額交易
2021/03/05	63	67.57	37.2	67.13	70.00	25.8	5,864	0.44%
2021/03/04	14	64.16	15	63.87	63.90	-1	5,614	-0.02%
2021/03/03	2.2	61.29	52	60.83	61.50	-49.8	5,561	-0.90%
2021/03/02	15.1	63.56	31	63.59	62.50	-15.9	5,553	-0.29%
2021/02/26	1.2	63.58	22	64.37	64.30	-20.8	5,567	-0.37%
2021/02/25	33	65.41	34	64.86	64.00	-1	5,614	-0.02%
2021/02/24	23	63.93	8	64.10	63.20	15	5,525	0.27%
2021/02/23	49.2	63.65	71.1	64.67	65.50	-21.9	5,423	-0.40%
2021/02/22	26	61.35	2	61.95	62.60	24	5,248	0.46%
2021/02/19	4	58.90	3	59.10	58.80	1	5,210	0.02%
2021/02/18	1	60.00	35	59.49	59.40	-34	5,391	-0.63%
2021/02/17	0	0.00	40	58.35	58.80	-40	5,493	-0.73%
2021/02/05	3	58.87	0	0.00	58.30	3	5,682	0.05%
2021/02/04	45	57.77	4	57.68	57.60	41	5,953	0.69%
2021/02/02	0	0.00	6	59.62	59.20	-6	6,696	-0.09%
2021/02/01	0	0.00	3	59.13	60.40	-3	6,970	-0.04%
2021/01/29	3	58.00	31	58.58	57.40	-28	7,087	-0.40%
2021/01/28	305	59.39	0	0.00	59.00	305	7,216	4.23%	大買/鉅額交易
2021/01/27	32	62.66	55	62.21	62.90	-23	7,341	-0.31%
2021/01/26	46	62.83	20	63.23	61.70	26	7,829	0.33%
2021/01/25	2	60.85	2	60.80	60.50	0	8,480	0.00%
2021/01/22	15	58.67	0	0.00	58.90	15	9,014	0.17%
2021/01/20	0	0.00	1	60.50	60.70	-1	9,611	-0.01%
2021/01/18	11	60.09	9	58.93	58.30	2	10,328	0.02%
2021/01/14	1	60.60	0	0.00	60.10	1	10,439	0.01%
2021/01/13	0	0.00	5	61.10	60.20	-5	10,709	-0.05%
2021/01/12	7	62.14	9	61.94	61.00	-2	11,041	-0.02%
2021/01/11	1	60.20	0	0.00	61.00	1	11,056	0.01%
2021/01/08	12	60.43	20	59.81	59.50	-8	11,111	-0.07%
2021/01/07	0	0.00	4	58.30	58.20	-4	11,218	-0.04%
2021/01/06	1	58.00	10	57.96	57.90	-9	11,591	-0.08%
2021/01/05	3	57.53	21	58.10	57.60	-18	11,824	-0.15%
2021/01/04	11	59.20	8	59.00	59.10	3	11,908	0.03%
2020/12/31	2.1	61.26	3	61.40	61.10	-0.9	12,011	-0.01%
2020/12/30	5	60.50	0	0.00	60.60	5	12,152	0.04%
2020/12/29	2	60.30	2	60.45	60.30	0	12,282	0.00%
2020/12/28	0	0.00	22.3	61.20	61.20	-22.3	12,653	-0.18%
2020/12/25	46	60.13	2	61.25	60.10	44	12,791	0.34%
2020/12/24	2	61.95	2	62.20	61.20	0	12,888	0.00%
2020/12/23	29.3	63.86	25.3	63.85	61.70	4	12,917	0.03%
2020/12/22	45.3	65.99	12	64.75	65.00	33.3	12,767	0.26%
2020/12/21	43	62.19	45	62.49	63.30	-2	12,560	-0.02%
2020/12/18	12	59.39	8	59.26	60.60	4	12,428	0.03%
2020/12/17	4	57.03	0	0.00	58.00	4	12,364	0.03%
2020/12/16	3	56.60	5	57.06	57.60	-2	12,368	-0.02%
2020/12/15	2	56.90	15	56.80	56.40	-13	12,404	-0.10%
2020/12/14	4	57.35	106	57.37	57.50	-102	12,345	-0.83%	大賣/鉅額交易
2020/12/11	27	61.57	38.3	60.35	60.30	-11.3	12,250	-0.09%
2020/12/10	120.3	62.15	14	61.30	61.40	106.3	12,258	0.87%	大買/鉅額交易
2020/12/08	13	61.05	5	60.98	61.10	8	12,327	0.06%
2020/12/04	1	61.10	2	60.55	60.70	-1	12,476	-0.01%
2020/12/03	4	61.10	5	60.16	60.10	-1	12,662	-0.01%
2020/12/01	1	60.70	0	0.00	60.60	1	12,727	0.01%
2020/11/30	38	61.66	4	61.48	61.40	34	12,767	0.27%
2020/11/27	2	59.20	3	59.23	60.30	-1	12,883	-0.01%
2020/11/26	0	0.00	3	60.00	60.00	-3	12,936	-0.02%
2020/11/25	2	60.70	4	60.55	61.00	-2	13,004	-0.02%
2020/11/24	7	62.49	2	61.65	61.00	5	13,153	0.04%
2020/11/23	4	61.48	2	61.50	61.70	2	13,143	0.02%
2020/11/20	1	60.60	12	60.87	60.70	-11	13,299	-0.08%
2020/11/19	2	60.70	15	60.90	60.40	-13	13,389	-0.10%
2020/11/18	9	60.74	2	61.10	60.60	7	13,578	0.05%
2020/11/17	19	61.37	29	60.19	61.70	-10	13,584	-0.07%
2020/11/16	10	61.24	18	61.28	61.30	-8	13,453	-0.06%
2020/11/13	29	62.20	26	62.95	62.50	3	13,320	0.02%
2020/11/12	35	63.09	24	62.66	61.70	11	13,110	0.08%
2020/11/11	68	63.40	194.5	62.49	62.40	-126.5	12,841	-0.99%	大賣/鉅額交易
2020/11/10	55	67.15	58	67.21	66.50	-3	12,340	-0.02%
2020/11/09	25	74.18	19	74.36	73.80	6	12,052	0.05%
2020/11/06	12	71.01	248	71.38	72.20	-236	11,754	-2.01%	大賣/鉅額交易
2020/11/05	50	72.08	184	72.14	72.00	-134	11,574	-1.16%	大賣/鉅額交易
2020/11/04	24	70.93	21	71.24	71.60	3	11,411	0.03%
2020/11/03	107.4	71.27	669.3	70.00	72.30	-561.9	11,144	-5.04%	大買/大賣/鉅額交易
2020/11/02	69.3	74.11	84.4	72.79	69.50	-15.1	10,574	-0.14%
2020/10/30	85	76.21	78	74.96	77.20	7	9,709	0.07%
2020/10/29	56	73.38	166	72.88	73.50	-110	9,101	-1.21%	大賣/鉅額交易
2020/10/28	36	71.94	33	71.96	73.50	3	8,789	0.03%
2020/10/27	53	70.13	61	70.00	69.50	-8	8,414	-0.10%
2020/10/26	68	65.34	75	66.20	66.70	-7	7,902	-0.09%
2020/10/23	15	62.69	51	62.89	63.10	-36	7,623	-0.47%
2020/10/22	32	62.58	28	62.27	61.10	4	7,535	0.05%
2020/10/21	536	62.81	31	62.95	63.30	505	7,419	6.81%	大買/鉅額交易
2020/10/20	106	61.40	52	61.72	62.20	54	7,146	0.76%	大買/
2020/10/19	62	59.54	33	59.43	59.20	29	6,782	0.43%
2020/10/16	16	58.46	19	59.10	57.90	-3	6,692	-0.04%
2020/10/15	30	58.40	26	58.10	58.50	4	6,630	0.06%
2020/10/14	109	58.91	55	58.59	59.00	54	6,491	0.83%	大買/
2020/10/13	86	55.38	29	54.67	55.40	57	6,139	0.93%
2020/10/12	15	53.22	9	53.68	53.30	6	5,882	0.10%
2020/10/08	39	53.82	36	54.02	53.80	3	5,745	0.05%
2020/10/07	13.4	52.37	27	52.54	53.60	-13.6	5,585	-0.24%
2020/10/06	9	50.70	11	50.64	51.00	-2	5,486	-0.04%
2020/10/05	98	52.26	39	52.09	51.30	59	5,411	1.09%
2020/09/30	93	50.75	74	49.94	49.90	19	5,080	0.37%
2020/09/29	17	49.87	16	49.85	50.90	1	4,924	0.02%
2020/09/28	0	0.00	4	49.34	49.60	-4	4,829	-0.08%
2020/09/24	3	48.42	7	48.09	47.65	-4	4,763	-0.08%
2020/09/23	5	48.97	1	49.00	48.65	4	4,740	0.08%
2020/09/22	2	48.65	4	48.19	48.90	-2	4,711	-0.04%
2020/09/21	4	49.28	8	48.99	48.65	-4	4,698	-0.09%
2020/09/18	12	49.15	3	49.37	49.10	9	4,668	0.19%
2020/09/17	7	48.37	5	48.84	48.30	2	4,584	0.04%
2020/09/16	11	48.17	3	48.08	48.20	8	4,631	0.17%
2020/09/15	5	49.44	1	49.70	49.70	4	4,648	0.09%
2020/09/14	2	48.75	2	49.43	48.20	0	4,821	0.00%
2020/09/11	14	48.83	14	49.00	47.75	0	5,079	0.00%
2020/09/10	2	52.60	2	50.75	51.10	0	5,291	0.00%
2020/09/09	2	51.40	37	51.44	51.50	-35	5,278	-0.66%
2020/09/08	77	49.31	61	50.52	51.10	16	5,203	0.31%
2020/09/04	6	48.31	7	48.29	48.70	-1	4,965	-0.02%
2020/09/03	2	47.80	2	47.90	47.80	0	4,867	0.00%
2020/09/02	58	48.30	41.5	47.08	47.00	16.5	4,807	0.34%
2020/09/01	6	47.98	3	47.88	48.60	3	4,630	0.06%
2020/08/31	55	47.32	57	47.00	46.95	-2	4,517	-0.04%
2020/08/28	9	46.70	11	47.45	45.80	-2	4,433	-0.05%
2020/08/27	9	44.98	2	44.90	45.10	7	4,255	0.16%
2020/08/26	8.5	44.50	22	44.01	45.25	-13.5	4,169	-0.32%
2020/08/25	10	42.01	5	42.01	42.90	5	3,992	0.13%
2020/08/24	10	42.38	22	42.65	42.05	-12	3,915	-0.31%
2020/08/21	1	40.10	8	39.94	40.05	-7	3,685	-0.19%
2020/08/20	0	0.00	1	37.30	37.40	-1	3,586	-0.03%
2020/08/19	0	0.00	5	38.20	37.90	-5	3,579	-0.14%
2020/08/17	2	38.70	3	38.20	38.20	-1	3,637	-0.03%
2020/08/13	0	0.00	1	37.70	37.90	-1	3,666	-0.03%
2020/08/10	1	38.45	2	38.60	38.25	-1	3,803	-0.03%
2020/08/06	0	0.00	3	38.10	37.85	-3	4,182	-0.07%
2020/08/04	3	36.82	3	37.07	37.10	0	4,341	0.00%
2020/08/03	6	35.88	0	0.00	35.70	6	4,649	0.13%
2020/07/31	0	0.00	2	35.05	35.60	-2	4,858	-0.04%
2020/07/30	1	34.20	0	0.00	34.90	1	5,058	0.02%
2020/07/28	1	34.45	1	34.65	34.00	0	5,078	0.00%
2020/07/27	1	35.00	0	0.00	34.25	1	5,077	0.02%
2020/07/24	1	36.70	0	0.00	35.95	1	5,057	0.02%
2020/07/22	1	36.05	0	0.00	36.50	1	5,044	0.02%
2020/07/21	0	0.00	6	36.29	36.00	-6	5,023	-0.12%
2020/07/20	1	35.00	2	36.30	37.20	-1	4,976	-0.02%
2020/07/17	0	0.00	11	35.60	35.20	-11	4,932	-0.22%
2020/07/16	0	0.00	3	36.67	36.60	-3	4,909	-0.06%
2020/07/15	1	36.70	0	0.00	36.40	1	4,911	0.02%
2020/07/14	0	0.00	1	37.20	37.50	-1	4,895	-0.02%
2020/07/13	2	36.90	1	37.00	36.85	1	4,868	0.02%
2020/07/10	11	38.59	2	38.55	38.50	9	4,790	0.19%
2020/07/09	5	39.60	2	40.13	39.20	3	4,725	0.06%
2020/07/08	6	39.30	4	39.26	39.25	2	4,666	0.04%
2020/07/07	2	39.50	4	39.08	38.70	-2	4,632	-0.04%
2020/07/06	5	39.88	5	40.15	40.00	0	4,590	0.00%
2020/07/03	1	39.85	1	40.00	39.75	0	4,601	0.00%
2020/07/02	0	0.00	2	39.78	40.15	-2	4,569	-0.04%
2020/07/01	1	39.80	12	39.30	39.80	-11	4,555	-0.24%
2020/06/30	4	38.89	6	38.95	38.90	-2	4,514	-0.04%
2020/06/29	1	39.30	2	39.30	39.25	-1	4,485	-0.02%
2020/06/24	0	0.00	3	40.00	39.55	-3	4,480	-0.07%
2020/06/23	3	40.97	15	40.05	39.90	-12	4,461	-0.27%
2020/06/22	13	41.17	14	41.33	40.90	-1	4,380	-0.02%
2020/06/19	19	41.60	31	41.88	41.45	-12	4,310	-0.28%
2020/06/18	62	41.95	20	42.55	43.15	42	4,073	1.03%
2020/06/17	42	39.31	23	39.64	39.25	19	3,697	0.51%
2020/06/16	3	37.48	4	37.91	37.30	-1	3,333	-0.03%
2020/06/15	1	36.95	2	36.23	36.65	-1	3,220	-0.03%
2020/06/12	1	35.00	0	0.00	35.30	1	3,158	0.03%
2020/06/11	2	35.60	4	35.96	35.65	-2	3,141	-0.06%
2020/06/10	0	0.00	7	35.44	35.35	-7	3,109	-0.23%
2020/06/09	4	36.30	4	36.29	36.00	0	3,117	0.00%
2020/06/08	2	36.73	2	36.73	36.65	0	3,109	0.00%
2020/06/05	2	37.18	3	37.00	36.90	-1	3,095	-0.03%
2020/06/04	111	36.90	2	37.00	36.70	109	3,127	3.48%	大買/鉅額交易
2020/06/03	6	36.88	2	36.83	36.50	4	3,107	0.13%
2020/06/02	1	36.30	1	36.45	36.10	0	3,052	0.00%
2020/06/01	1	37.20	6	36.78	36.45	-5	3,022	-0.17%
2020/05/29	0	0.00	3	36.53	37.40	-3	2,963	-0.10%
2020/05/28	0	0.00	8	35.93	35.55	-8	2,910	-0.27%
2020/05/27	4	35.45	26	35.15	35.45	-22	2,891	-0.76%
2020/05/26	25	35.75	1	35.40	35.35	24	2,866	0.84%
2020/05/25	9	35.68	3	36.05	36.35	6	2,789	0.22%
2020/05/22	2	35.23	0	0.00	35.00	2	2,742	0.07%
2020/05/21	2	36.35	2	35.80	35.40	0	2,716	0.00%
2020/05/20	5	35.20	10	35.20	35.15	-5	2,679	-0.19%
2020/05/19	3	36.23	1	36.25	35.70	2	2,647	0.08%
2020/05/18	8	37.37	9	37.48	36.80	-1	2,587	-0.04%
2020/05/15	6	37.23	1	36.75	36.50	5	2,529	0.20%
2020/05/14	13	37.57	24	37.10	36.30	-11	2,462	-0.45%
2020/05/13	21	39.49	17	39.01	38.90	4	2,327	0.17%
2020/05/12	3	37.62	1	37.00	37.50	2	2,036	0.10%
2020/05/11	6	36.79	11	35.89	37.75	-5	1,962	-0.25%
2020/05/08	48	39.99	7	39.13	38.15	41	1,807	2.27%
2020/05/07	7	35.14	53	35.51	36.90	-46	1,467	-3.13%
2020/05/06	15	35.14	36	35.22	33.55	-21	1,249	-1.68%
2020/05/05	2	31.88	2	31.18	32.10	0	1,048	0.00%
2020/04/29	1	29.55	0	0.00	29.60	1	1,018	0.10%
2020/04/21	40	29.04	0	0.00	28.20	40	1,088	3.67%
2020/04/20	37	28.88	2	28.95	29.20	35	1,068	3.27%
2020/04/09	0	0.00	15	28.35	28.25	-15	1,023	-1.46%
2020/04/08	17	28.74	2	28.85	29.00	15	1,005	1.49%
2020/03/31	0	0.00	10	26.75	26.85	-10	928	-1.08%
2020/03/30	10	25.77	0	0.00	26.90	10	913	1.09%
2020/03/26	0	0.00	1	25.05	25.20	-1	871	-0.11%
2020/03/25	0	0.00	5	24.95	25.40	-5	863	-0.58%
2020/03/24	0	0.00	6	23.97	24.15	-6	864	-0.69%
2020/03/23	7	23.68	0	0.00	23.60	7	867	0.81%
2020/03/19	0	0.00	2	23.75	23.00	-2	856	-0.23%
2020/03/18	6	24.92	0	0.00	24.55	6	836	0.72%
2020/03/16	1	24.85	0	0.00	24.90	1	813	0.12%
2020/03/13	0	0.00	2	24.70	24.85	-2	799	-0.25%
2020/03/12	1	26.85	0	0.00	26.65	1	750	0.13%
2020/03/11	0	0.00	2	28.78	28.70	-2	725	-0.28%
2020/03/10	22	28.64	20	30.40	29.50	2	720	0.28%
2020/03/09	2	29.48	1	29.45	29.50	1	664	0.15%
2020/02/25	0	0.00	3	30.30	30.40	-3	605	-0.50%
2020/02/24	0	0.00	5	30.63	30.30	-5	597	-0.84%
2020/02/20	0	0.00	2	30.35	30.55	-2	584	-0.34%
2020/02/19	0	0.00	2	30.15	30.30	-2	576	-0.35%
2020/02/18	0	0.00	4	29.93	30.00	-4	585	-0.68%
2020/02/17	0	0.00	4	29.78	29.75	-4	589	-0.68%
2020/02/14	0	0.00	3	29.70	29.60	-3	595	-0.50%
2020/02/13	0	0.00	2	29.80	29.70	-2	600	-0.33%
2020/02/12	1	29.70	2	29.70	29.80	-1	603	-0.17%
2020/02/11	0	0.00	6	29.52	29.50	-6	608	-0.99%
2020/02/06	0	0.00	2	29.85	29.85	-2	614	-0.33%
2020/02/04	0	0.00	1	29.85	29.85	-1	603	-0.17%
2020/02/03	2	29.75	0	0.00	29.50	2	593	0.34%
2020/01/31	3	31.07	0	0.00	30.30	3	554	0.54%
2020/01/30	22	31.01	0	0.00	31.45	22	530	4.15%
2020/01/02	0	0.00	1	30.30	30.20	-1	501	-0.20%
2019/12/30	0	0.00	3	30.37	30.20	-3	498	-0.60%
2019/12/23	3	29.77	0	0.00	29.50	3	481	0.62%
2019/12/19	2	29.35	0	0.00	29.30	2	488	0.41%
2019/12/10	1	29.70	0	0.00	29.50	1	486	0.21%
2019/12/06	1	29.30	0	0.00	29.25	1	504	0.20%
2019/12/03	0	0.00	1	29.65	29.55	-1	499	-0.20%
2019/12/02	0	0.00	3	29.65	29.60	-3	500	-0.60%
2019/11/29	0	0.00	3	29.95	29.90	-3	496	-0.60%
2019/11/15	8	29.46	0	0.00	29.40	8	505	1.58%
2019/11/04	0	0.00	2	31.80	31.85	-2	464	-0.43%
2019/10/18	2	32.60	1.3	32.63	32.40	0.7	495	0.14%
2019/10/16	0.4	31.45	0	0.00	31.60	0.4	461	0.09%
2019/10/01	1	31.50	0	0.00	31.60	1	510	0.20%
2019/09/11	4.6	31.43	0	0.00	31.20	4.6	579	0.79%
2019/09/10	2	32.15	0	0.00	31.80	2	583	0.34%
2019/09/03	0	0.00	1.3	33.29	32.65	-1.3	608	-0.22%
2019/08/29	0	0.00	2	32.80	32.80	-2	676	-0.30%
2019/08/22	1	31.50	0	0.00	31.80	1	728	0.14%
2019/08/21	3	31.70	0	0.00	31.55	3	730	0.41%
2019/08/16	1	31.75	0	0.00	31.55	1	749	0.13%
2019/08/06	1	33.40	0	0.00	33.50	1	829	0.12%
2019/07/22	0	0.00	2	35.75	35.60	-2	924	-0.22%
2019/07/09	0	0.00	3	35.62	35.90	-3	954	-0.31%
2019/06/27	3	36.15	0	0.00	36.10	3	1,013	0.30%
2019/06/21	0	0.00	1	36.75	36.75	-1	1,029	-0.10%
2019/06/20	0	0.00	4	36.35	36.45	-4	1,025	-0.39%
2019/06/19	0	0.00	5	35.30	35.30	-5	1,011	-0.49%
2019/06/18	5	34.20	1	34.35	34.50	4	1,014	0.39%
2019/06/11	2	34.78	0	0.00	34.70	2	1,372	0.15%
2019/05/29	2	35.50	0	0.00	35.40	2	1,465	0.14%
2019/05/24	1	35.80	0	0.00	35.60	1	1,477	0.07%
2019/05/22	0	0.00	4	35.20	35.35	-4	1,492	-0.27%
2019/05/21	0	0.00	2	34.85	34.95	-2	1,509	-0.13%
2019/05/16	0	0.00	1	35.15	35.15	-1	1,552	-0.06%
2019/05/10	1	34.05	6	34.10	33.70	-5	1,515	-0.33%
2019/05/06	0	0.00	2	32.85	33.00	-2	1,487	-0.13%
2019/05/03	2	33.75	1	33.80	33.80	1	1,470	0.07%
2019/05/02	3	34.00	0	0.00	34.00	3	1,459	0.21%
2019/04/18	0	0.00	5	31.59	31.65	-5	1,407	-0.36%
2019/04/15	2	32.00	0	0.00	31.65	2	1,410	0.14%
2019/04/10	1	31.90	2	32.15	32.70	-1	1,380	-0.07%
2019/04/08	2	32.95	1	32.65	32.60	1	1,337	0.07%
2019/04/02	0	0.00	1	33.75	33.80	-1	1,296	-0.08%
2019/04/01	4	33.35	0	0.00	33.30	4	1,285	0.31%
2019/03/22	3	34.32	5	34.60	34.50	-2	1,238	-0.16%
2019/03/21	2	34.90	0	0.00	34.60	2	1,225	0.16%
2019/03/20	5	34.50	0	0.00	34.50	5	1,217	0.41%
2019/03/19	1	34.30	5	34.20	33.95	-4	1,189	-0.34%
2019/03/15	2	37.10	0	0.00	35.95	2	1,048	0.19%
2019/03/14	0	0.00	2	37.40	37.15	-2	867	-0.23%
2019/03/13	3	35.80	1	36.15	36.35	2	842	0.24%
2019/03/11	1	34.90	0	0.00	34.50	1	775	0.13%
2019/03/05	5	33.00	0	0.00	33.15	5	687	0.73%
2019/02/19	0	0.00	3	30.95	31.50	-3	563	-0.53%
2019/02/14	1	30.35	0	0.00	30.40	1	493	0.20%
2019/02/12	0	0.00	1	30.15	30.00	-1	481	-0.21%
2019/01/28	2	29.25	0	0.00	29.40	2	480	0.42%
2019/01/04	0	0.00	8	27.60	27.75	-8	546	-1.46%
2018/12/11	0	0.00	0.1	28.30	28.20	-0.1	735	-0.01%
2018/12/10	1	28.20	0	0.00	28.25	1	739	0.14%
2018/11/29	8	29.00	0	0.00	28.95	8	806	0.99%
2018/11/21	2	28.70	0	0.00	28.70	2	877	0.23%
2018/11/12	1	29.15	0	0.00	29.25	1	977	0.10%
2018/11/08	0	0.00	4	29.40	29.25	-4	1,033	-0.39%
2018/11/07	0	0.00	15	29.47	29.50	-15	1,073	-1.40%
2018/11/01	1	29.30	0	0.00	29.35	1	1,187	0.08%
2018/10/26	0	0.00	1	28.75	28.70	-1	1,213	-0.08%
2018/10/17	1	29.20	0	0.00	29.00	1	1,296	0.08%
2018/10/12	1	29.30	2	29.43	29.35	-1	1,329	-0.08%
2018/10/11	0	0.00	3	28.00	28.75	-3	1,324	-0.23%
2018/10/09	5	29.94	0	0.00	29.30	5	1,310	0.38%
2018/10/08	4	29.80	3	30.00	30.40	1	1,334	0.07%
2018/10/03	4	29.60	0	0.00	29.50	4	1,303	0.31%
2018/09/28	0	0.00	24	29.19	29.35	-24	1,336	-1.80%
2018/09/26	0	0.00	1	30.35	30.45	-1	1,298	-0.08%
2018/09/19	0	0.00	1	31.50	31.40	-1	1,309	-0.08%
2018/09/14	0	0.00	0.1	31.90	31.95	-0.1	1,308	0.00%
2018/09/13	1	31.85	0	0.00	31.75	1	1,311	0.08%
2018/09/12	18	31.50	0	0.00	31.70	18	1,312	1.37%
2018/09/10	1.5	30.10	0	0.00	30.15	1.5	1,309	0.11%
2018/08/31	4	31.65	3	32.00	32.10	1	1,366	0.07%
2018/08/29	2	31.23	32	31.39	31.15	-30	1,379	-2.18%
2018/08/28	5	31.46	1	31.15	31.40	4	1,385	0.29%
2018/08/24	1	32.90	1	32.65	33.00	0	1,340	0.00%
2018/08/23	2	32.95	2	32.95	33.00	0	1,337	0.00%
2018/08/22	0	0.00	2	32.23	32.10	-2	1,309	-0.15%
2018/08/21	1	31.75	0	0.00	31.95	1	1,303	0.08%
2018/08/17	2	31.83	2	31.78	31.85	0	1,321	0.00%
2018/08/16	3	31.98	1	32.60	31.60	2	1,341	0.15%
2018/08/15	4	32.28	2	32.20	32.20	2	1,339	0.15%
2018/08/14	9	31.77	4	31.38	31.85	5	1,311	0.38%
2018/08/13	5	30.57	1	30.65	30.85	4	1,273	0.31%
2018/08/10	0	0.00	2	31.00	30.65	-2	1,249	-0.16%
2018/08/09	1	30.70	5	31.36	31.10	-4	1,238	-0.32%
2018/08/08	0	0.00	5	30.21	31.45	-5	1,219	-0.41%
2018/08/03	0	0.00	4	29.10	29.10	-4	1,140	-0.35%
2018/07/30	9	28.55	0	0.00	28.45	9	1,112	0.81%
2018/07/27	26	29.27	0	0.00	29.40	26	1,103	2.36%
2018/07/26	0	0.00	1	29.45	29.75	-1	1,089	-0.09%
2018/07/25	2	28.73	0	0.00	28.75	2	1,083	0.18%
2018/07/20	6	30.00	0	0.00	29.80	6	984	0.61%
2018/07/19	5	30.50	0	0.00	30.15	5	971	0.51%
2018/07/11	1	28.85	1	28.65	28.80	0	885	0.00%
2018/07/06	1	28.85	0	0.00	28.85	1	894	0.11%
2018/07/02	0.9	27.30	0	0.00	27.45	0.9	901	0.10%
2018/06/07	1	28.00	1	27.65	27.55	0	762	0.00%
2018/05/31	0	0.00	1	26.95	26.90	-1	694	-0.14%
2018/05/30	1	26.85	0	0.00	26.90	1	684	0.15%
2018/05/28	0	0.00	1	26.90	27.00	-1	666	-0.15%
2018/05/09	0	0.00	1	24.95	24.95	-1	560	-0.18%
2018/04/30	0	0.00	3.6	24.90	25.05	-3.6	527	-0.68%
2018/04/27	0	0.00	8	24.70	24.80	-8	533	-1.50%
2018/04/26	0	0.00	12	25.15	24.70	-12	534	-2.24%
2018/04/25	0	0.00	24	25.03	25.10	-24	536	-4.47%
2018/04/24	0	0.00	13	25.24	25.20	-13	543	-2.39%
2018/04/23	0	0.00	16	25.20	25.25	-16	547	-2.92%
2018/04/20	1	24.95	20	24.98	25.10	-19	546	-3.48%
2018/04/13	0	0.00	8	25.25	25.20	-8	528	-1.51%
2018/04/12	0	0.00	8	25.20	25.15	-8	524	-1.53%
2018/04/11	0	0.00	8	25.00	25.00	-8	506	-1.58%
2018/04/10	0	0.00	16	25.10	24.75	-16	493	-3.24%
2018/03/31	1	24.25	0	0.00	24.25	1	463	0.22%
2018/03/30	1	24.00	1	23.85	24.00	0	450	0.00%
2018/03/16	0	0.00	28	23.54	23.50	-28	449	-6.23%
2018/03/14	20	23.20	0	0.00	23.10	20	438	4.56%
2018/02/12	0	0.00	5	22.30	22.45	-5	627	-0.80%
2018/02/09	0	0.00	1	21.65	22.10	-1	636	-0.16%
2018/01/08	0	0.00	2	23.35	23.40	-2	659	-0.30%
2018/01/05	1	23.50	0	0.00	23.45	1	652	0.15%
2018/01/04	0	0.00	1	23.45	23.55	-1	650	-0.15%