南帝 (2108)-宏遠-館前券商分點個股進出

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
33.40
漲跌
▲0.40
漲幅
+1.21%
成交量
271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(已收盤)

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

南帝 (2108)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	3	34.10	33.95	-3	386	-0.78%
2024/04/22	0	0.00	0.5	33.50	33.60	-0.5	332	-0.16%
2024/02/29	0	0.00	0.2	35.50	35.35	-0.2	407	-0.05%
2024/02/02	0	0.00	7	36.35	36.15	-7	408	-1.71%
2024/01/30	0	0.00	0	36.30	36.15	0	407	0.00%
2024/01/29	0	0.00	0	36.30	36.35	0	409	0.00%
2024/01/16	3	36.05	0	0.00	35.90	3	423	0.71%
2024/01/12	2	36.58	0	0.00	36.55	2	422	0.47%
2024/01/11	1	36.80	0	0.00	36.80	1	439	0.23%
2024/01/10	2	36.65	0	0.00	36.60	2	458	0.44%
2024/01/09	1	37.20	0	0.00	37.00	1	464	0.22%
2023/12/01	0	0.00	1	38.20	38.30	-1	423	-0.24%
2023/11/28	0	0.00	6	37.73	37.75	-6	411	-1.46%
2023/11/27	5	38.00	21	37.97	38.00	-16	398	-4.01%
2023/11/21	1	36.15	0	0.00	36.15	1	352	0.28%
2023/10/31	1	34.70	0	0.00	34.40	1	348	0.29%
2023/10/30	2	35.20	0	0.00	35.00	2	350	0.57%
2023/10/24	0	0.00	1	35.15	35.30	-1	356	-0.28%
2023/10/23	0	0.00	1	35.50	35.25	-1	357	-0.28%
2023/10/20	1	35.50	0	0.00	35.55	1	355	0.28%
2023/10/17	1	38.40	0	0.00	37.85	1	326	0.31%
2023/09/22	10	36.50	0	0.00	36.30	10	310	3.23%
2023/09/15	0	0.00	19	36.42	36.85	-19	325	-5.84%
2023/09/14	0	0.00	1	36.90	36.70	-1	337	-0.30%
2023/08/28	0	0.00	1	36.00	36.00	-1	475	-0.21%
2023/08/16	0	0.00	2	35.45	35.60	-2	549	-0.36%
2023/08/15	1	35.35	0	0.00	35.30	1	551	0.18%
2023/08/14	2	35.30	0	0.00	35.35	2	552	0.36%
2023/08/07	0	0.00	1	36.65	36.65	-1	562	-0.18%
2023/08/02	0	0.00	5	36.88	36.35	-5	563	-0.89%
2023/07/31	4	36.35	0	0.00	36.35	4	555	0.72%
2023/07/17	2	36.30	0	0.00	36.30	2	574	0.35%
2023/07/14	0	0.00	2	36.20	36.10	-2	574	-0.35%
2023/07/13	2	35.75	1	35.65	35.70	1	580	0.17%
2023/06/27	1	37.50	0	0.00	37.65	1	703	0.14%
2023/06/20	0	0.00	1	38.65	38.70	-1	737	-0.14%
2023/06/19	0	0.00	1	38.30	38.35	-1	735	-0.14%
2023/06/15	0	0.00	1	36.95	37.40	-1	748	-0.13%
2023/06/14	1	37.70	0	0.00	37.20	1	762	0.13%
2023/06/13	0	0.00	1	38.00	37.55	-1	795	-0.13%
2023/06/07	0	0.00	3	38.67	38.00	-3	988	-0.30%
2023/06/01	2	37.80	0	0.00	38.10	2	1,042	0.19%
2023/05/30	3	37.80	0	0.00	37.80	3	1,039	0.29%
2023/05/23	0	0.00	1	39.15	39.05	-1	1,072	-0.09%
2023/05/19	0	0.00	2	39.10	38.85	-2	1,089	-0.18%
2023/04/14	1	39.55	0	0.00	39.55	1	1,307	0.08%
2023/04/11	1	38.80	0	0.00	38.80	1	1,289	0.08%
2023/04/10	1	39.25	0	0.00	39.25	1	1,281	0.08%
2023/04/06	1	40.00	0	0.00	40.05	1	1,282	0.08%
2023/03/31	0	0.00	1	39.95	40.00	-1	1,281	-0.08%
2023/03/29	0	0.00	0.1	42.10	41.80	-0.1	1,271	-0.01%
2023/03/28	0	0.00	7	42.39	41.90	-7	1,290	-0.54%
2023/03/27	0	0.00	10	42.66	42.55	-10	1,361	-0.73%
2023/03/23	0	0.00	3	41.38	41.30	-3	1,340	-0.22%
2023/03/22	3	41.98	0	0.00	41.85	3	1,330	0.23%
2023/03/21	6	42.20	0	0.00	41.90	6	1,324	0.45%
2023/03/20	7	42.93	0	0.00	42.65	7	1,309	0.53%
2023/03/17	1	41.35	0	0.00	43.20	1	1,301	0.08%
2023/03/16	2	43.45	2	42.80	41.65	0	1,257	0.00%
2023/03/15	0	0.00	7	45.51	45.25	-7	1,216	-0.58%
2023/03/14	1	47.10	27	46.99	46.55	-26	1,184	-2.20%
2023/02/22	9	43.10	20	43.10	42.95	-11	1,015	-1.08%
2023/02/21	0	0.00	25	42.69	42.65	-25	1,006	-2.48%
2023/02/09	0	0.00	8	42.12	42.00	-8	1,012	-0.79%
2023/02/08	7	41.00	40	41.85	41.95	-33	989	-3.33%
2023/02/02	0	0.00	86	40.86	41.05	-86	932	-9.22%
2023/01/31	0	0.00	40	39.96	39.60	-40	906	-4.42%
2023/01/30	0	0.00	1	39.65	39.40	-1	884	-0.11%
2023/01/16	1	38.85	0	0.00	38.80	1	884	0.11%
2023/01/06	0	0.00	5	39.48	39.30	-5	941	-0.53%
2023/01/05	0	0.00	2	38.80	39.05	-2	933	-0.21%
2023/01/03	2	36.70	1	37.20	37.15	1	924	0.11%
2022/12/29	1	37.40	0	0.00	37.25	1	926	0.11%
2022/12/26	2	38.85	0	0.00	38.95	2	944	0.21%
2022/12/22	0	0.00	1	38.30	38.30	-1	960	-0.10%
2022/12/20	0	0.00	2	39.80	38.85	-2	964	-0.21%
2022/12/19	0	0.00	70	40.67	39.80	-70	948	-7.38%
2022/12/15	0	0.00	10	38.60	38.25	-10	881	-1.13%
2022/12/14	0	0.00	30	38.00	38.25	-30	895	-3.35%
2022/11/30	2	38.40	0	0.00	38.75	2	942	0.21%
2022/11/29	0	0.00	2	37.30	37.35	-2	928	-0.22%
2022/11/25	9	38.34	26.1	38.28	38.40	-17.1	903	-1.89%
2022/11/24	0	0.00	5	36.67	37.15	-5	894	-0.56%
2022/11/21	2	36.15	4	36.15	36.30	-2	916	-0.22%
2022/11/17	1	36.35	0	0.00	36.60	1	898	0.11%
2022/11/11	4	35.44	0	0.00	35.30	4	881	0.45%
2022/11/09	2	35.90	0	0.00	35.90	2	879	0.23%
2022/11/04	4	34.25	4	34.65	34.80	0	881	0.00%
2022/11/03	0	0.00	1	34.85	34.90	-1	887	-0.11%
2022/11/02	2	34.50	1	34.80	34.60	1	888	0.11%
2022/11/01	0	0.00	1	34.20	34.20	-1	891	-0.11%
2022/10/31	0	0.00	1	33.90	33.90	-1	896	-0.11%
2022/10/28	2	34.15	0	0.00	33.70	2	905	0.22%
2022/10/24	0	0.00	1	34.60	34.70	-1	916	-0.11%
2022/10/21	2	35.43	2	36.10	35.15	0	922	0.00%
2022/10/05	0	0.00	3	37.25	37.20	-3	965	-0.31%
2022/10/03	0.1	35.50	0	0.00	36.10	0.1	966	0.01%
2022/09/30	0	0.00	2	34.45	35.80	-2	974	-0.21%
2022/09/28	2	34.65	0	0.00	33.55	2	956	0.21%
2022/09/26	3.1	35.18	0	0.00	35.05	3.1	942	0.33%
2022/09/22	4	38.38	1	38.45	38.35	3	941	0.32%
2022/09/21	1	39.75	0	0.00	39.00	1	932	0.11%
2022/09/20	2	40.10	0	0.00	40.05	2	918	0.22%
2022/09/12	0	0.00	1	41.70	41.70	-1	930	-0.11%
2022/09/08	0	0.00	1	40.60	40.50	-1	942	-0.11%
2022/09/07	1	40.20	0	0.00	40.00	1	958	0.10%
2022/08/31	0	0.00	1	42.05	42.80	-1	954	-0.11%
2022/08/29	1	41.50	0	0.00	41.60	1	951	0.11%
2022/08/26	0	0.00	2	42.98	43.05	-2	949	-0.21%
2022/08/25	2	42.30	0	0.00	42.45	2	954	0.21%
2022/08/10	0	0.00	1	41.30	41.55	-1	1,083	-0.09%
2022/07/29	3	42.70	0	0.00	42.80	3	1,226	0.24%
2022/07/28	0	0.00	5	43.00	42.65	-5	1,246	-0.40%
2022/07/15	5	39.55	0	0.00	40.15	5	1,463	0.34%
2022/07/12	0	0.00	1	39.85	39.25	-1	1,643	-0.06%
2022/07/11	0	0.00	20	41.87	41.65	-20	1,667	-1.20%
2022/07/08	0	0.00	1	43.00	42.90	-1	1,679	-0.06%
2022/06/30	0	0.00	11	42.60	42.55	-11	1,939	-0.57%
2022/06/28	0	0.00	6	45.65	45.55	-6	1,974	-0.30%
2022/06/24	0	0.00	1	44.75	44.85	-1	2,030	-0.05%
2022/06/23	0	0.00	2	43.65	43.60	-2	2,145	-0.09%
2022/06/22	2	45.20	2	44.03	43.50	0	2,217	0.00%
2022/06/17	0	0.00	4	47.00	47.10	-4	2,644	-0.15%
2022/06/13	1	49.90	0	0.00	49.60	1	2,918	0.03%
2022/06/09	0	0.00	1	52.30	52.30	-1	2,991	-0.03%
2022/06/07	0	0.00	1	52.00	51.90	-1	3,265	-0.03%
2022/06/06	1	52.00	1	52.00	52.00	0	3,347	0.00%
2022/05/30	0	0.00	11	50.91	50.90	-11	3,390	-0.32%
2022/05/27	1	50.30	1	50.00	50.00	0	3,389	0.00%
2022/05/26	10	50.10	0	0.00	50.10	10	3,424	0.29%
2022/05/25	1	49.30	1	50.00	50.00	0	3,447	0.00%
2022/05/24	1	49.50	1	49.20	49.20	0	3,482	0.00%
2022/05/20	1	49.95	6	50.37	50.20	-5	3,492	-0.14%
2022/05/19	1	48.30	1	49.25	49.20	0	3,479	0.00%
2022/05/18	1	50.10	1	49.80	49.80	0	3,470	0.00%
2022/05/17	0	0.00	2	48.45	48.85	-2	3,462	-0.06%
2022/05/16	1	48.25	8	48.07	48.00	-7	3,462	-0.20%
2022/05/13	1	48.20	1	48.20	48.20	0	3,467	0.00%
2022/05/12	3	48.50	11	48.35	48.00	-8	3,488	-0.23%
2022/05/11	8	49.22	1	49.00	49.00	7	3,549	0.20%
2022/05/09	7	50.04	2	50.03	49.95	5	3,519	0.14%
2022/05/06	1	54.00	1	54.00	54.00	0	3,477	0.00%
2022/05/05	1	54.90	0	0.00	55.20	1	3,477	0.03%
2022/04/28	1	53.60	1	53.40	53.40	0	3,566	0.00%
2022/04/27	3	52.73	2	53.10	52.60	1	3,561	0.03%
2022/04/26	3	53.77	4	53.38	53.90	-1	3,545	-0.03%
2022/04/25	1	54.10	2	53.70	53.40	-1	3,501	-0.03%
2022/04/20	3	57.23	12	57.44	57.80	-9	3,411	-0.26%
2022/04/19	3	56.00	0	0.00	55.50	3	3,283	0.09%
2022/04/18	0	0.00	1	55.10	54.10	-1	3,316	-0.03%
2022/04/15	12	55.68	1	55.60	55.20	11	3,515	0.31%
2022/04/13	2	58.05	2	57.65	57.30	0	3,544	0.00%
2022/04/12	1	56.90	15	57.97	58.10	-14	3,522	-0.40%
2022/04/11	13	58.15	2	57.20	56.50	11	3,466	0.32%
2022/04/08	0	0.00	1	59.90	59.30	-1	3,414	-0.03%
2022/04/07	6	61.12	2	61.10	59.80	4	3,422	0.12%
2022/04/06	2	64.10	3	64.17	62.90	-1	3,361	-0.03%
2022/04/01	2	64.30	0	0.00	64.30	2	3,324	0.06%
2022/03/30	1	65.70	3	65.67	65.70	-2	3,346	-0.06%
2022/03/29	0	0.00	2	65.65	65.30	-2	3,372	-0.06%
2022/03/28	1	65.80	9	65.42	65.50	-8	3,439	-0.23%
2022/03/25	6	64.50	5	64.10	63.80	1	3,482	0.03%
2022/03/24	21	65.47	11	64.93	64.80	10	3,480	0.29%
2022/03/23	19	72.45	1	72.70	72.70	18	3,406	0.53%
2022/03/22	9	72.97	5	72.82	72.30	4	3,308	0.12%
2022/03/21	7	76.30	0	0.00	75.00	7	3,213	0.22%
2022/03/18	2	77.65	0	0.00	78.50	2	3,128	0.06%
2022/03/17	1	79.30	0	0.00	79.50	1	3,011	0.03%
2022/03/16	1	79.70	0	0.00	79.10	1	3,019	0.03%
2022/03/15	0	0.00	12	81.38	81.40	-12	3,011	-0.40%
2022/03/14	1	80.50	1	81.20	81.70	0	3,016	0.00%
2022/03/11	11	80.73	3	80.47	81.80	8	3,058	0.26%
2022/03/10	2	81.40	14	81.52	81.30	-12	2,998	-0.40%
2022/03/09	5	72.92	15	76.18	76.50	-10	2,833	-0.35%
2022/03/08	3	69.03	4	69.83	69.60	-1	2,792	-0.04%
2022/03/07	1	70.20	0	0.00	69.70	1	2,820	0.04%
2022/03/02	0	0.00	2	74.70	74.20	-2	3,492	-0.06%
2022/03/01	4	73.93	2	74.60	75.10	2	3,518	0.06%
2022/02/25	2	75.00	3	74.70	74.30	-1	3,593	-0.03%
2022/02/24	0	0.00	3	77.90	76.30	-3	3,671	-0.08%
2022/02/22	6	79.10	4	79.23	79.00	2	3,685	0.05%
2022/02/18	2	80.25	2	79.80	80.50	0	3,708	0.00%
2022/02/17	3	80.80	2	80.45	80.30	1	3,713	0.03%
2022/02/16	1	81.00	1	80.90	80.90	0	3,723	0.00%
2022/02/15	3	80.20	2	80.40	80.00	1	3,726	0.03%
2022/02/14	2	79.35	0	0.00	79.40	2	3,732	0.05%
2022/02/11	22.4	81.46	3	81.77	81.20	19.4	3,737	0.52%
2022/02/10	2	85.00	1	85.50	85.10	1	3,683	0.03%
2022/02/08	1	85.10	0	0.00	85.40	1	3,757	0.03%
2022/02/07	1	84.00	0	0.00	84.30	1	3,747	0.03%
2022/01/25	1	85.20	0	0.00	84.50	1	3,767	0.03%
2022/01/24	2	85.40	1	85.00	85.20	1	3,758	0.03%
2022/01/19	0	0.00	1	84.20	84.30	-1	3,708	-0.03%
2022/01/17	1	86.00	0	0.00	85.60	1	3,718	0.03%
2022/01/13	2	84.80	2	85.60	85.60	0	3,747	0.00%
2022/01/11	1	85.10	2	84.20	84.20	-1	3,743	-0.03%
2022/01/03	0	0.00	1	83.90	85.00	-1	3,513	-0.03%
2021/12/30	0	0.00	7	86.11	85.20	-7	3,532	-0.20%
2021/12/28	0	0.00	6	84.50	84.50	-6	3,575	-0.17%
2021/12/27	1	84.20	0	0.00	84.20	1	3,612	0.03%
2021/12/24	0	0.00	1	84.00	84.60	-1	3,643	-0.03%
2021/12/22	2	86.90	10	88.30	86.80	-8	3,617	-0.22%
2021/12/21	2	86.70	4	87.65	87.20	-2	3,538	-0.06%
2021/12/20	0	0.00	3	86.23	85.60	-3	3,443	-0.09%
2021/12/17	0	0.00	21	84.10	83.90	-21	3,510	-0.60%
2021/12/16	0	0.00	17	82.82	83.40	-17	3,499	-0.49%
2021/12/15	0	0.00	1	79.50	81.00	-1	3,545	-0.03%
2021/12/14	2	78.80	0	0.00	78.80	2	3,520	0.06%
2021/12/10	0	0.00	4	80.68	80.60	-4	3,498	-0.11%
2021/12/09	3	79.60	1	79.40	79.70	2	3,475	0.06%
2021/12/08	4	80.53	1	80.30	80.30	3	3,478	0.09%
2021/12/07	20	81.60	1.2	81.45	81.50	18.8	3,454	0.54%
2021/12/03	6	84.17	1	84.40	84.50	5	3,440	0.15%
2021/12/02	0	0.00	2	85.70	85.20	-2	3,434	-0.06%
2021/12/01	7	85.79	10	86.76	85.10	-3	3,427	-0.09%
2021/11/30	13	85.33	2	85.75	84.80	11	3,371	0.33%
2021/11/29	19.2	90.59	14	92.41	89.50	5.2	3,261	0.16%
2021/11/26	17	87.57	12	88.18	88.70	5	2,925	0.17%
2021/11/24	1	82.70	1	83.20	83.80	0	2,700	0.00%
2021/11/23	2	84.60	5	85.12	85.60	-3	2,617	-0.11%
2021/11/22	0	0.00	1	82.20	82.10	-1	2,505	-0.04%
2021/11/19	3	81.10	0.1	81.40	80.40	2.9	2,488	0.12%
2021/11/18	4	80.55	3.2	81.10	82.00	0.8	2,475	0.03%
2021/11/15	1	79.30	7	79.61	79.50	-6	2,498	-0.24%
2021/11/12	7	80.40	0	0.00	80.30	7	2,532	0.28%
2021/11/11	10	80.72	10	81.20	80.50	0	2,575	0.00%
2021/11/10	0	0.00	2	81.50	80.70	-2	2,621	-0.08%
2021/11/09	1	80.10	1	80.40	80.00	0	2,654	0.00%
2021/11/08	1	81.90	3	79.90	81.60	-2	2,696	-0.07%
2021/11/05	3	79.37	0	0.00	78.80	3	2,723	0.11%
2021/11/04	1	81.80	0	0.00	81.50	1	2,715	0.04%
2021/11/03	1	81.60	1	81.60	81.60	0	2,743	0.00%
2021/11/02	0	0.00	2	82.70	81.60	-2	2,753	-0.07%
2021/11/01	2	81.85	3	82.30	82.30	-1	2,753	-0.04%
2021/10/29	4	81.78	3	82.13	81.50	1	2,745	0.04%
2021/10/28	1	82.00	30	82.50	82.40	-29	2,741	-1.06%
2021/10/27	1.1	82.69	0	0.00	82.40	1.1	2,748	0.04%
2021/10/25	0	0.00	1	85.00	84.80	-1	2,769	-0.04%
2021/10/22	1.1	83.99	0.1	85.20	83.90	1	2,848	0.04%
2021/10/18	1	82.40	1	83.90	84.30	0	2,925	0.00%
2021/10/13	1	86.10	0	0.00	86.00	1	3,005	0.03%
2021/10/12	0	0.00	5	87.50	86.50	-5	3,011	-0.17%
2021/10/04	0	0.00	3	88.90	85.20	-3	3,193	-0.09%
2021/09/30	0.1	90.50	2	90.10	91.40	-1.9	3,464	-0.05%
2021/09/29	2	91.40	1	90.60	89.90	1	3,483	0.03%
2021/09/28	3.1	91.48	0	0.00	91.70	3.1	3,569	0.09%
2021/09/27	0	0.00	4	92.68	92.40	-4	3,677	-0.11%
2021/09/24	7	93.19	5	91.76	91.10	2	3,753	0.05%
2021/09/23	8	95.00	18	96.19	94.70	-10	3,788	-0.26%
2021/09/22	2	98.75	2	98.50	96.00	0	4,139	0.00%
2021/09/17	0	0.00	1	103.50	103.00	-1	4,539	-0.02%
2021/09/16	2	101.50	1	102.00	102.00	1	5,273	0.02%
2021/09/15	1	103.50	1	105.00	104.00	0	5,919	0.00%
2021/09/14	0	0.00	1	105.50	104.50	-1	6,317	-0.02%
2021/09/13	0	0.00	4	105.00	106.00	-4	6,657	-0.06%
2021/09/10	2	102.50	1	102.50	102.50	1	6,789	0.01%
2021/09/09	0	0.00	1	104.00	105.00	-1	6,921	-0.01%
2021/09/08	1	103.00	0	0.00	102.00	1	6,996	0.01%
2021/09/07	0	0.00	0.2	107.50	107.50	-0.2	7,263	0.00%
2021/09/06	1	100.00	1	102.00	105.00	0	7,393	0.00%
2021/09/02	2.2	105.66	0	0.00	103.50	2.2	7,547	0.03%
2021/09/01	1	107.00	1	107.50	107.50	0	7,716	0.00%
2021/08/31	2	107.50	0	0.00	107.50	2	7,836	0.03%
2021/08/30	1	112.00	0	0.00	110.50	1	7,964	0.01%
2021/08/27	7	113.86	10	111.50	113.50	-3	8,043	-0.04%
2021/08/26	2	109.75	0	0.00	109.50	2	8,140	0.02%
2021/08/25	18	111.33	0	0.00	110.50	18	8,495	0.21%
2021/08/24	0	0.00	6	110.42	110.00	-6	8,631	-0.07%
2021/08/23	6	111.92	1	112.50	111.50	5	8,732	0.06%
2021/08/19	0	0.00	0.2	112.06	109.00	-0.2	9,038	0.00%
2021/08/18	0	0.00	7	107.50	111.50	-7	9,245	-0.08%
2021/08/17	12.2	107.79	6	112.08	106.00	6.2	9,306	0.07%
2021/08/13	3	118.17	0	0.00	114.50	3	9,676	0.03%
2021/08/12	6	115.67	6.1	116.29	121.50	-0.1	9,859	0.00%
2021/08/11	1	113.50	2	116.25	114.50	-1	10,119	-0.01%
2021/08/10	0.1	117.00	2	117.50	117.50	-1.9	10,478	-0.02%
2021/07/30	0	0.00	0.1	126.50	123.00	-0.1	13,014	0.00%
2021/07/29	0.1	122.50	0	0.00	123.50	0.1	13,081	0.00%
2021/07/28	1	123.50	1	124.50	121.50	0	13,226	0.00%
2021/07/27	1	122.50	2	123.50	121.50	-1	13,423	-0.01%
2021/07/26	1	124.50	1	128.00	124.50	0	13,615	0.00%
2021/07/23	1	127.00	1	128.00	128.50	0	13,812	0.00%
2021/07/22	0	0.00	1	123.50	123.50	-1	14,090	-0.01%
2021/07/21	0	0.00	6	124.00	124.00	-6	14,156	-0.04%
2021/07/20	0	0.00	1	125.00	125.00	-1	14,126	-0.01%
2021/07/19	7	125.86	9	127.11	128.00	-2	14,063	-0.01%
2021/07/16	2	127.25	0	0.00	127.00	2	14,084	0.01%
2021/07/14	5	125.80	4	126.00	128.00	1	14,131	0.01%
2021/07/13	4	124.00	0	0.00	125.00	4	14,088	0.03%
2021/07/12	1	129.50	0	0.00	130.00	1	14,013	0.01%
2021/07/09	1	131.00	11	132.32	130.50	-10	14,055	-0.07%
2021/07/08	13	129.04	7	129.71	129.00	6	14,022	0.04%
2021/07/07	9	132.33	14	127.82	127.50	-5	13,983	-0.04%
2021/07/06	1	137.50	2	137.00	137.00	-1	13,817	-0.01%
2021/07/05	20	139.08	15	138.63	138.50	5	13,873	0.04%
2021/07/02	5	139.60	1	141.50	138.00	4	13,841	0.03%
2021/07/01	113	140.60	3	144.17	140.50	110	13,945	0.79%	大買/鉅額交易
2021/06/30	4	146.38	7	143.50	143.50	-3	13,975	-0.02%
2021/06/29	151	148.93	1	145.00	145.00	150	14,056	1.07%	大買/鉅額交易
2021/06/28	38	160.80	36	171.65	159.00	2	13,813	0.01%
2021/06/25	8	167.25	4	171.63	166.00	4	13,528	0.03%
2021/06/24	14	162.61	160	158.36	165.00	-146	13,159	-1.11%	大賣/鉅額交易
2021/06/23	69	151.33	5	153.10	150.00	64	12,978	0.49%
2021/06/22	5	148.90	27	149.57	148.50	-22	12,702	-0.17%
2021/06/21	7	141.00	31	143.94	144.50	-24	12,571	-0.19%
2021/06/18	1	138.00	0	0.00	144.00	1	12,727	0.01%
2021/06/17	1	138.50	6	139.67	141.00	-5	12,854	-0.04%
2021/06/16	11	145.73	54	148.51	138.00	-43	12,905	-0.33%
2021/06/15	3	141.67	57	142.75	145.50	-54	12,858	-0.42%
2021/06/11	3	139.33	53	139.48	139.50	-50	12,826	-0.39%
2021/06/10	1	136.00	9	137.22	137.00	-8	12,971	-0.06%
2021/06/09	4	139.13	52	139.83	137.00	-48	12,990	-0.37%
2021/06/08	2	139.25	16	140.63	138.00	-14	12,896	-0.11%
2021/06/07	5	134.90	16	136.41	135.50	-11	12,907	-0.09%
2021/06/04	12	139.50	14	141.18	137.00	-2	13,074	-0.02%
2021/06/03	12	139.71	2	141.50	139.50	10	13,409	0.07%
2021/06/02	25	138.48	23	140.63	139.00	2	14,040	0.01%
2021/06/01	8	134.69	18	135.06	137.00	-10	14,011	-0.07%
2021/05/31	13	133.19	4	134.75	131.00	9	13,996	0.06%
2021/05/28	6	133.17	0	0.00	131.00	6	13,948	0.04%
2021/05/27	8	131.19	3	132.83	134.00	5	13,839	0.04%
2021/05/26	4	130.25	7	131.64	127.50	-3	13,746	-0.02%
2021/05/25	4	127.00	1	125.00	126.50	3	13,674	0.02%
2021/05/24	10	127.95	3	128.33	126.00	7	13,695	0.05%
2021/05/21	6	124.67	12	123.79	128.00	-6	13,729	-0.04%
2021/05/20	7	119.57	2	125.75	118.50	5	13,614	0.04%
2021/05/19	5	117.70	8	120.44	125.00	-3	13,399	-0.02%
2021/05/18	19	115.97	15	117.33	120.00	4	13,107	0.03%
2021/05/17	1	118.00	2	116.50	115.50	-1	12,720	-0.01%
2021/05/14	7	133.29	4	134.38	128.00	3	12,533	0.02%
2021/05/13	14	146.43	7	149.07	142.00	7	12,167	0.06%
2021/05/12	10	147.10	10	147.55	142.00	0	11,518	0.00%
2021/05/11	10	138.70	3	138.67	139.50	7	10,709	0.07%
2021/05/07	13	138.19	4	136.88	139.00	9	10,448	0.09%
2021/05/06	0	0.00	1	139.00	132.00	-1	10,436	-0.01%
2021/05/05	2	138.75	1	143.00	134.50	1	10,451	0.01%
2021/05/04	7	136.93	6.4	138.33	143.00	0.6	10,505	0.01%
2021/05/03	3	140.83	2	139.75	135.00	1	10,325	0.01%
2021/04/29	7	133.36	6	138.17	136.50	1	10,121	0.01%
2021/04/28	41	138.10	25	132.00	131.50	16	9,942	0.16%
2021/04/27	0	0.00	1	150.00	143.00	-1	9,690	-0.01%
2021/04/26	3	142.00	0	0.00	147.00	3	9,616	0.03%
2021/04/23	2	133.75	0	0.00	137.00	2	9,686	0.02%
2021/04/22	1	145.00	1.5	137.36	134.50	-0.5	9,708	-0.01%
2021/04/21	1	142.50	0	0.00	143.00	1	9,682	0.01%
2021/04/20	0	0.00	2	133.00	136.50	-2	9,670	-0.02%
2021/04/15	0	0.00	3	135.33	138.50	-3	9,757	-0.03%
2021/04/14	0	0.00	2	137.75	135.00	-2	9,681	-0.02%
2021/04/13	1	149.50	2	149.50	149.50	-1	9,648	-0.01%
2021/04/09	10	155.05	3	155.00	156.00	7	9,639	0.07%
2021/04/08	5	141.10	0	0.00	142.00	5	9,559	0.05%
2021/04/07	0	0.00	0.8	128.89	129.50	-0.8	9,485	-0.01%
2021/04/06	2	119.25	3	117.83	122.00	-1	9,277	-0.01%
2021/04/01	3	114.33	5	114.80	111.00	-2	9,158	-0.02%
2021/03/31	4	105.88	1	110.00	110.00	3	8,948	0.03%
2021/03/30	1	100.50	5	98.30	100.00	-4	8,807	-0.05%
2021/03/29	1	96.50	2	98.85	99.00	-1	8,803	-0.01%
2021/03/26	5	91.26	14.6	94.15	95.70	-9.6	8,680	-0.11%
2021/03/25	4	87.03	4	87.30	87.80	0	8,398	0.00%
2021/03/24	6	86.52	6	86.25	85.80	0	8,389	0.00%
2021/03/23	2	85.10	1	85.70	86.30	1	8,227	0.01%
2021/03/22	2	80.95	0	0.00	81.10	2	7,984	0.03%
2021/03/19	1	76.00	1	75.90	76.40	0	7,799	0.00%
2021/03/18	3	75.50	1	74.80	74.60	2	7,805	0.03%
2021/03/17	1	75.40	1	75.20	77.40	0	7,571	0.00%
2021/03/16	2	76.40	2.1	74.25	75.60	-0.1	7,578	0.00%
2021/03/12	0	0.00	8	72.49	73.00	-8	7,315	-0.11%
2021/03/11	4	72.63	4	72.55	71.90	0	7,300	0.00%
2021/03/10	3	72.80	1	72.90	72.50	2	7,200	0.03%
2021/03/09	2	70.70	1	73.30	73.30	1	6,937	0.01%
2021/03/08	14	70.16	10	70.04	68.60	4	6,581	0.06%
2021/03/05	58	64.42	2	65.20	70.00	56	5,864	0.95%
2021/03/04	11	64.15	10	62.80	63.90	1	5,614	0.02%
2021/03/03	1	61.60	0	0.00	61.50	1	5,561	0.02%
2021/03/02	10	63.20	0	0.00	62.50	10	5,553	0.18%
2021/02/26	10.1	63.11	10	64.00	64.30	0.1	5,567	0.00%
2021/02/25	1	64.00	4	65.78	64.00	-3	5,614	-0.05%
2021/02/24	2	64.15	10	63.90	63.20	-8	5,525	-0.14%
2021/02/23	10	63.25	8	65.35	65.50	2	5,423	0.04%
2021/02/22	0	0.00	6	62.03	62.60	-6	5,248	-0.11%
2021/02/19	1	58.70	0	0.00	58.80	1	5,210	0.02%
2021/02/05	1	59.00	0	0.00	58.30	1	5,682	0.02%
2021/02/03	0	0.00	2	59.50	58.10	-2	6,427	-0.03%
2021/02/02	2	59.30	0	0.00	59.20	2	6,696	0.03%
2021/02/01	0	0.00	2	60.30	60.40	-2	6,970	-0.03%
2021/01/28	3	60.03	0	0.00	59.00	3	7,216	0.04%
2021/01/26	8	63.23	8	62.20	61.70	0	7,829	0.00%
2021/01/25	0	0.00	1	60.50	60.50	-1	8,480	-0.01%
2021/01/21	1	58.60	0	0.00	58.70	1	9,311	0.01%
2021/01/15	0	0.00	1	60.10	58.10	-1	10,335	-0.01%
2021/01/12	3	62.17	2	61.30	61.00	1	11,041	0.01%
2021/01/08	11	60.07	0	0.00	59.50	11	11,111	0.10%
2021/01/07	0	0.00	1	58.30	58.20	-1	11,218	-0.01%
2021/01/06	1	57.70	0	0.00	57.90	1	11,591	0.01%
2021/01/04	1	59.00	0	0.00	59.10	1	11,908	0.01%
2020/12/29	2	60.90	6	60.33	60.30	-4	12,282	-0.03%
2020/12/28	0	0.00	1	60.90	61.20	-1	12,653	-0.01%
2020/12/23	5	62.92	0	0.00	61.70	5	12,917	0.04%
2020/12/22	3	64.40	201	63.26	65.00	-198	12,767	-1.55%	大賣/鉅額交易
2020/12/21	200	62.41	2	63.15	63.30	198	12,560	1.58%	大買/鉅額交易
2020/12/18	1	59.30	2	59.60	60.60	-1	12,428	-0.01%
2020/12/17	2	56.30	0	0.00	58.00	2	12,364	0.02%
2020/12/14	1	57.70	2	57.00	57.50	-1	12,345	-0.01%
2020/12/10	2	61.90	3	62.40	61.40	-1	12,258	-0.01%
2020/12/09	2	60.80	0	0.00	60.80	2	12,234	0.02%
2020/12/08	3.1	61.23	1	61.50	61.10	2.1	12,327	0.02%
2020/12/07	0	0.00	1	61.70	60.60	-1	12,430	-0.01%
2020/12/04	2	61.00	2	60.50	60.70	0	12,476	0.00%
2020/12/03	1	60.10	0	0.00	60.10	1	12,662	0.01%
2020/12/02	0	0.00	1	61.50	61.50	-1	12,678	-0.01%
2020/11/30	2	61.70	2	61.65	61.40	0	12,767	0.00%
2020/11/27	1	60.70	0	0.00	60.30	1	12,883	0.01%
2020/11/25	6	61.03	8	60.83	61.00	-2	13,004	-0.02%
2020/11/24	0	0.00	1	61.60	61.00	-1	13,153	-0.01%
2020/11/17	0	0.00	1	60.90	61.70	-1	13,584	-0.01%
2020/11/16	0	0.00	3	61.40	61.30	-3	13,453	-0.02%
2020/11/13	2	62.45	1	62.90	62.50	1	13,320	0.01%
2020/11/12	1	63.00	2	62.95	61.70	-1	13,110	-0.01%
2020/11/11	3	63.13	5.8	61.91	62.40	-2.8	12,841	-0.02%
2020/11/10	3	66.67	1	66.70	66.50	2	12,340	0.02%
2020/11/09	4	73.62	10.1	73.72	73.80	-6.1	12,052	-0.05%
2020/11/06	6	72.15	5	72.08	72.20	1	11,754	0.01%
2020/11/05	1	71.60	5.1	71.76	72.00	-4.1	11,574	-0.04%
2020/11/04	4	70.80	2	71.60	71.60	2	11,411	0.02%
2020/11/03	3	70.43	4	70.75	72.30	-1	11,144	-0.01%
2020/11/02	19	75.28	12	71.41	69.50	7	10,574	0.07%
2020/10/30	5	74.70	12	76.73	77.20	-7	9,709	-0.07%
2020/10/29	8	72.73	7	73.30	73.50	1	9,101	0.01%
2020/10/28	22	72.34	20	72.80	73.50	2	8,789	0.02%
2020/10/27	5	67.62	4	68.05	69.50	1	8,414	0.01%
2020/10/26	4	66.33	4	66.48	66.70	0	7,902	0.00%
2020/10/23	0	0.00	5	63.28	63.10	-5	7,623	-0.07%
2020/10/22	0	0.00	5	61.66	61.10	-5	7,535	-0.07%
2020/10/21	1	63.00	0	0.00	63.30	1	7,419	0.01%
2020/10/20	7	61.17	14	61.29	62.20	-7	7,146	-0.10%
2020/10/19	11	59.22	4	59.10	59.20	7	6,782	0.10%
2020/10/16	6	58.73	3	57.97	57.90	3	6,692	0.04%
2020/10/15	0	0.00	1	59.40	58.50	-1	6,630	-0.02%
2020/10/14	0	0.00	1	57.60	59.00	-1	6,491	-0.02%
2020/10/13	10	55.13	19	54.80	55.40	-9	6,139	-0.15%
2020/10/12	6	53.22	4	53.30	53.30	2	5,882	0.03%
2020/10/08	1	54.50	2	54.30	53.80	-1	5,745	-0.02%
2020/10/07	1	51.80	7	52.16	53.60	-6	5,585	-0.11%
2020/10/06	19	50.63	7	50.96	51.00	12	5,486	0.22%
2020/10/05	7	52.87	5	52.16	51.30	2	5,411	0.04%
2020/09/30	7	49.89	6	49.70	49.90	1	5,080	0.02%
2020/09/28	2	49.75	3	49.42	49.60	-1	4,829	-0.02%
2020/09/25	1	46.80	3	47.27	47.10	-2	4,787	-0.04%
2020/09/24	2	48.03	4	48.55	47.65	-2	4,763	-0.04%
2020/09/23	1	49.05	3	48.70	48.65	-2	4,740	-0.04%
2020/09/22	3	48.70	0	0.00	48.90	3	4,711	0.06%
2020/09/18	1	49.10	1	49.60	49.10	0	4,668	0.00%
2020/09/17	3	48.50	0	0.00	48.30	3	4,584	0.07%
2020/09/15	1	48.40	1	48.80	49.70	0	4,648	0.00%
2020/09/14	1	48.25	0	0.00	48.20	1	4,821	0.02%
2020/09/11	2	49.10	1	49.90	47.75	1	5,079	0.02%
2020/09/10	10	51.04	13	50.70	51.10	-3	5,291	-0.06%
2020/09/08	5	50.74	3	49.15	51.10	2	5,203	0.04%
2020/09/04	2	48.20	0	0.00	48.70	2	4,965	0.04%
2020/09/02	3	47.27	4	47.18	47.00	-1	4,807	-0.02%
2020/09/01	7	47.46	6	48.16	48.60	1	4,630	0.02%
2020/08/31	0	0.00	1	46.90	46.95	-1	4,517	-0.02%
2020/08/28	1	47.10	1	47.00	45.80	0	4,433	0.00%
2020/08/27	0	0.00	2	45.05	45.10	-2	4,255	-0.05%
2020/08/26	5	45.16	5	44.57	45.25	0	4,169	0.00%
2020/08/25	0	0.00	12	42.09	42.90	-12	3,992	-0.30%
2020/08/24	10	41.90	26	42.78	42.05	-16	3,915	-0.41%
2020/08/21	0	0.00	2	40.10	40.05	-2	3,685	-0.05%
2020/08/20	13	37.79	3	37.38	37.40	10	3,586	0.28%
2020/08/14	2	38.00	3	37.67	38.15	-1	3,636	-0.03%
2020/08/12	1	36.95	0	0.00	37.50	1	3,714	0.03%
2020/08/07	0	0.00	1	37.55	37.35	-1	3,905	-0.03%
2020/08/06	1	38.25	0	0.00	37.85	1	4,182	0.02%
2020/08/05	2	37.48	0.1	37.50	37.55	1.9	4,210	0.04%
2020/08/04	2	37.05	2	37.13	37.10	0	4,341	0.00%
2020/07/31	0	0.00	1	35.20	35.60	-1	4,858	-0.02%
2020/07/29	0.1	34.10	0	0.00	34.25	0.1	5,101	0.00%
2020/07/28	1	34.10	1	34.95	34.00	0	5,078	0.00%
2020/07/27	0	0.00	8	34.46	34.25	-8	5,077	-0.16%
2020/07/24	2	36.30	2	36.10	35.95	0	5,057	0.00%
2020/07/22	0	0.00	2	36.60	36.50	-2	5,044	-0.04%
2020/07/21	2	36.55	0	0.00	36.00	2	5,023	0.04%
2020/07/20	0	0.00	2	36.40	37.20	-2	4,976	-0.04%
2020/07/16	0	0.00	3	36.45	36.60	-3	4,909	-0.06%
2020/07/09	0	0.00	10	39.80	39.20	-10	4,725	-0.21%
2020/07/03	2	39.75	0	0.00	39.75	2	4,601	0.04%
2020/06/30	0	0.00	1	38.90	38.90	-1	4,514	-0.02%
2020/06/29	4	40.04	0	0.00	39.25	4	4,485	0.09%
2020/06/24	4	39.35	18	39.53	39.55	-14	4,480	-0.31%
2020/06/23	28	40.51	4	40.09	39.90	24	4,461	0.54%
2020/06/22	8	41.26	5	41.08	40.90	3	4,380	0.07%
2020/06/19	7	41.49	0.2	41.40	41.45	6.9	4,310	0.16%
2020/06/18	2	42.48	6	41.68	43.15	-4	4,073	-0.10%
2020/06/17	8	39.81	12.2	39.50	39.25	-4.2	3,697	-0.11%
2020/06/16	10	37.77	2.2	37.50	37.30	7.8	3,333	0.23%
2020/06/15	9	36.62	1	36.55	36.65	8	3,220	0.25%
2020/05/29	0	0.00	1	36.20	37.40	-1	2,963	-0.03%
2020/05/28	1	36.05	1	35.80	35.55	0	2,910	0.00%
2020/05/25	0	0.00	2.1	35.78	36.35	-2.1	2,789	-0.08%
2020/05/20	1	35.20	0	0.00	35.15	1	2,679	0.04%
2020/05/18	1.7	36.89	1	37.15	36.80	0.7	2,587	0.03%
2020/05/15	1	36.40	0	0.00	36.50	1	2,529	0.04%
2020/05/14	1	37.45	4	37.13	36.30	-3	2,462	-0.12%
2020/05/13	6	39.98	8	39.44	38.90	-2	2,327	-0.09%
2020/05/12	3	37.25	5	38.26	37.50	-2	2,036	-0.10%
2020/05/11	2	37.85	0	0.00	37.75	2	1,962	0.10%
2020/05/08	6	38.93	7	39.59	38.15	-1	1,807	-0.06%
2020/05/07	4	36.60	13	35.35	36.90	-9	1,467	-0.61%
2020/05/06	1	34.75	6	35.13	33.55	-5	1,249	-0.40%
2020/05/05	1	30.55	1	31.90	32.10	0	1,048	0.00%
2020/05/04	0.2	29.75	0	0.00	29.70	0.2	1,001	0.02%
2020/04/30	0	0.00	4	30.10	30.25	-4	1,002	-0.40%
2020/04/17	0	0.00	10	28.90	28.60	-10	1,058	-0.95%
2020/04/08	10	29.10	0	0.00	29.00	10	1,005	0.99%
2020/03/27	0	0.00	2	25.70	25.60	-2	887	-0.23%
2020/03/18	0	0.00	7.6	24.62	24.55	-7.6	836	-0.91%
2020/03/17	0	0.00	3	24.40	24.40	-3	829	-0.36%
2020/03/16	10.6	24.90	0	0.00	24.90	10.6	813	1.30%
2020/03/11	3	29.05	0	0.00	28.70	3	725	0.41%
2020/03/10	3.1	28.87	0	0.00	29.50	3.1	720	0.43%
2020/03/09	3	29.50	0	0.00	29.50	3	664	0.45%
2020/02/06	0.2	29.85	0	0.00	29.85	0.2	614	0.03%
2020/02/04	0	29.85	0	0.00	29.85	0	603	0.00%
2020/02/03	1	29.50	0	0.00	29.50	1	593	0.17%
2020/01/30	0	0.00	1	31.00	31.45	-1	530	-0.19%
2020/01/15	1	30.15	0	0.00	30.20	1	449	0.22%
2020/01/08	2.1	29.74	0	0.00	29.60	2.1	494	0.43%
2020/01/06	1	30.00	0	0.00	30.15	1	498	0.20%
2020/01/03	0	0.00	2	30.25	30.20	-2	500	-0.40%
2019/12/31	0	0.00	1	30.25	30.10	-1	497	-0.20%
2019/12/26	3	29.80	0	0.00	29.70	3	484	0.62%
2019/12/23	0	0.00	2	29.80	29.50	-2	481	-0.42%
2019/12/16	1	29.50	0	0.00	29.50	1	468	0.21%
2019/12/05	2	29.50	0	0.00	29.25	2	507	0.39%
2019/12/02	1	29.70	0	0.00	29.60	1	500	0.20%
2019/11/15	1	29.30	0	0.00	29.40	1	505	0.20%
2019/11/14	3	29.62	0	0.00	29.60	3	491	0.61%
2019/11/11	0.2	30.60	0	0.00	30.50	0.2	466	0.03%
2019/11/07	0.2	31.25	0	0.00	31.25	0.2	465	0.04%
2019/11/05	0.1	31.90	0	0.00	31.95	0.1	466	0.03%
2019/11/04	0.1	31.85	0	0.00	31.85	0.1	464	0.03%
2019/10/29	1.1	31.55	0	0.00	31.55	1.1	485	0.23%
2019/10/22	0	0.00	1	32.20	31.85	-1	498	-0.20%
2019/10/17	0	0.00	1	31.80	31.90	-1	461	-0.22%
2019/10/15	1	31.30	0	0.00	31.55	1	457	0.22%
2019/10/14	0.1	31.00	70	31.09	31.00	-69.9	462	-15.11%
2019/10/01	0	0.00	2	31.55	31.60	-2	510	-0.39%
2019/09/25	1	31.65	0	0.00	31.75	1	519	0.19%
2019/09/12	0.1	31.70	0	0.00	31.70	0.1	573	0.02%
2019/09/02	0	0.00	1	33.00	32.65	-1	635	-0.16%
2019/08/06	1	32.80	0	0.00	33.50	1	829	0.12%
2019/07/18	0	0.00	21	35.35	35.30	-21	928	-2.26%
2019/07/12	1	35.80	0	0.00	35.40	1	933	0.11%
2019/07/09	0	0.00	1	35.35	35.90	-1	954	-0.10%
2019/07/08	5	34.93	0	0.00	35.15	5	943	0.53%
2019/07/05	1	36.30	0	0.00	36.45	1	935	0.11%
2019/07/04	4	36.40	1	36.50	36.50	3	965	0.31%
2019/07/03	3	36.37	0	0.00	36.60	3	978	0.31%
2019/07/01	0	0.00	2	36.20	36.20	-2	1,007	-0.20%
2019/06/28	2	35.85	0	0.00	36.00	2	1,011	0.20%
2019/06/27	4	36.10	0	0.00	36.10	4	1,013	0.39%
2019/06/25	2	36.35	0	0.00	36.50	2	1,025	0.20%
2019/06/21	80	36.63	15	36.72	36.75	65	1,029	6.31%
2019/06/20	1	36.05	0	0.00	36.45	1	1,025	0.10%
2019/06/18	2	34.45	0	0.00	34.50	2	1,014	0.20%
2019/06/14	2	34.80	0	0.00	34.75	2	1,129	0.18%
2019/06/11	5	34.77	0	0.00	34.70	5	1,372	0.36%
2019/06/10	6	35.56	0	0.00	35.65	6	1,405	0.43%
2019/06/04	1	37.00	0	0.00	36.20	1	1,430	0.07%
2019/06/03	0	0.00	30	36.00	36.30	-30	1,424	-2.11%
2019/05/31	0	0.00	11	35.25	35.35	-11	1,422	-0.77%
2019/05/30	0	0.00	11	35.31	35.10	-11	1,436	-0.77%
2019/05/15	1	34.85	5.2	35.51	34.75	-4.2	1,553	-0.27%
2019/05/14	0	0.00	1	34.05	34.45	-1	1,523	-0.07%
2019/05/13	1	33.70	0	0.00	33.80	1	1,513	0.07%
2019/05/10	0	0.00	1	33.60	33.70	-1	1,515	-0.07%
2019/05/08	30	33.20	0	0.00	33.50	30	1,485	2.02%
2019/04/30	0	0.00	2	32.60	32.60	-2	1,408	-0.14%
2019/04/26	0	0.00	1	32.50	32.35	-1	1,402	-0.07%
2019/04/25	0	0.00	1	32.55	32.60	-1	1,401	-0.07%
2019/04/23	0	0.00	2	32.20	32.25	-2	1,400	-0.14%
2019/04/19	4	31.85	1	31.95	31.90	3	1,403	0.21%
2019/04/18	0	0.00	3	31.70	31.65	-3	1,407	-0.21%
2019/04/15	1	31.20	0	0.00	31.65	1	1,410	0.07%
2019/04/12	1	32.05	0	0.00	31.90	1	1,396	0.07%
2019/04/11	2	32.55	0	0.00	32.50	2	1,390	0.14%
2019/04/10	1	32.35	1	32.50	32.70	0	1,380	0.00%
2019/04/09	2.2	32.12	0	0.00	32.10	2.2	1,351	0.16%
2019/04/08	7	32.68	3	32.95	32.60	4	1,337	0.30%
2019/04/03	0	0.00	3	33.55	33.40	-3	1,306	-0.23%
2019/04/02	5	33.65	1	33.65	33.80	4	1,296	0.31%
2019/04/01	3	33.45	0	0.00	33.30	3	1,285	0.23%
2019/03/29	1	33.20	1	33.50	33.05	0	1,275	0.00%
2019/03/28	1	33.65	2	33.75	33.60	-1	1,268	-0.08%
2019/03/27	1	33.95	0	0.00	33.85	1	1,260	0.08%
2019/03/26	3	34.07	0	0.00	33.90	3	1,251	0.24%
2019/03/25	0	0.00	1	33.70	34.10	-1	1,252	-0.08%
2019/03/21	0	0.00	2	34.60	34.60	-2	1,225	-0.16%
2019/03/20	5	34.57	1	34.30	34.50	4	1,217	0.33%
2019/03/19	15	34.54	10	34.39	33.95	5	1,189	0.42%
2019/03/18	3	36.73	2	36.55	36.50	1	1,086	0.09%
2019/03/15	9	37.18	9	36.67	35.95	0	1,048	0.00%
2019/03/14	3	37.20	3	36.95	37.15	0	867	-0.01%
2019/03/07	0	0.00	0.3	33.75	33.90	-0.3	718	-0.03%
2019/03/05	0	0.00	0.3	33.00	33.15	-0.3	687	-0.04%
2019/03/04	0	0.00	1	32.45	33.10	-1	671	-0.15%
2019/02/26	1	31.70	1	31.95	31.95	0	642	0.00%
2019/02/25	1	32.25	0	0.00	32.25	1	629	0.16%
2019/01/28	0	0.00	20	29.30	29.40	-20	480	-4.16%
2019/01/21	0	0.00	2	29.15	29.05	-2	492	-0.41%
2019/01/11	0	0.00	31	29.10	29.05	-31	543	-5.70%
2019/01/09	0	0.00	21.1	29.04	29.10	-21.1	547	-3.84%
2019/01/07	0	0.00	60	28.31	28.50	-60	541	-11.08%
2019/01/02	0	0.00	1	28.10	28.00	-1	600	-0.17%
2018/12/27	0.1	28.05	0	0.00	28.05	0.1	636	0.02%
2018/12/21	0	0.00	35	28.25	28.05	-35	683	-5.12%
2018/12/18	0.1	28.25	0	0.00	28.25	0.1	728	0.01%
2018/12/03	0	0.00	1	29.20	29.15	-1	796	-0.13%
2018/11/30	0	0.00	40	28.92	28.85	-40	808	-4.95%
2018/11/22	0.1	28.50	0	0.00	28.50	0.1	842	0.01%
2018/11/15	1	29.10	0	0.00	29.10	1	949	0.11%
2018/11/09	1	28.80	0	0.00	29.00	1	1,002	0.10%
2018/11/05	0	0.00	1	29.60	29.60	-1	1,108	-0.09%
2018/10/26	0	0.00	5	28.80	28.70	-5	1,213	-0.41%
2018/10/18	1.1	28.80	0	0.00	28.80	1.1	1,259	0.09%
2018/10/17	4	29.50	0	0.00	29.00	4	1,296	0.31%
2018/10/16	20	29.20	0	0.00	29.35	20	1,309	1.53%
2018/10/15	21	29.10	0	0.00	29.20	21	1,319	1.59%
2018/10/12	3	28.40	3	29.15	29.35	0	1,329	0.00%
2018/10/09	3	29.55	0	0.00	29.30	3	1,310	0.23%
2018/09/21	0	0.00	5	31.20	31.30	-5	1,304	-0.38%
2018/09/19	0	0.00	5	31.60	31.40	-5	1,309	-0.38%
2018/09/18	0	0.00	10	31.45	31.35	-10	1,309	-0.76%
2018/09/17	1	31.75	0	0.00	31.30	1	1,310	0.08%
2018/09/13	0	0.00	14	31.90	31.75	-14	1,311	-1.07%
2018/09/12	0	0.00	0.2	31.50	31.70	-0.2	1,312	-0.02%
2018/09/10	0	0.00	0.2	30.10	30.15	-0.2	1,309	-0.01%
2018/09/07	1.1	30.96	1	30.65	30.55	0.1	1,303	0.01%
2018/09/03	1	31.60	0	0.00	31.55	1	1,358	0.07%
2018/08/28	2	31.45	0	0.00	31.40	2	1,385	0.14%
2018/08/27	2	32.53	0	0.00	32.35	2	1,352	0.15%
2018/08/24	2	32.68	10	32.80	33.00	-8	1,340	-0.60%
2018/08/21	4	31.94	6.5	32.00	31.95	-2.5	1,303	-0.19%
2018/08/16	2	31.63	0	0.00	31.60	2	1,341	0.15%
2018/08/10	4	30.90	0	0.00	30.65	4	1,249	0.32%
2018/08/09	0	0.00	5	31.30	31.10	-5	1,238	-0.40%
2018/08/07	0	0.00	20	29.78	29.85	-20	1,160	-1.72%
2018/07/30	2	28.53	0	0.00	28.45	2	1,112	0.18%
2018/07/25	0	0.00	3	28.15	28.75	-3	1,083	-0.28%
2018/07/24	33	29.98	0	0.00	30.10	33	1,043	3.16%
2018/07/18	0	0.00	20.3	30.10	30.15	-20.3	956	-2.12%
2018/07/17	0	0.00	20	30.15	30.20	-20	951	-2.10%
2018/07/16	0	0.00	34	29.80	29.90	-34	930	-3.65%
2018/07/13	0	0.00	71	29.02	29.05	-71	895	-7.93%
2018/07/05	0.3	27.90	0	0.00	27.90	0.3	888	0.03%
2018/07/02	0	0.00	17	27.75	27.45	-17	901	-1.89%
2018/06/29	1	28.40	0	0.00	28.40	1	891	0.11%
2018/06/19	4	28.64	0	0.00	28.50	4	870	0.46%
2018/06/15	0	0.00	8.5	29.06	29.30	-8.5	859	-0.99%
2018/06/14	2	28.90	56.4	29.15	29.10	-54.4	845	-6.43%
2018/06/13	10	29.27	0	0.00	29.40	10	829	1.21%
2018/06/12	0	0.00	63.5	28.55	28.80	-63.5	818	-7.76%
2018/06/11	0	0.00	70	27.94	28.20	-70	789	-8.87%
2018/06/08	0	0.00	100	27.52	27.75	-100	775	-12.90%
2018/06/06	0	0.00	20	27.60	27.60	-20	747	-2.68%
2018/06/05	0	0.00	1	27.45	27.20	-1	730	-0.14%
2018/05/25	0	0.00	3	26.98	26.90	-3	656	-0.46%
2018/05/22	0	0.00	5	25.60	25.55	-5	568	-0.88%
2018/05/11	0.1	25.25	0	0.00	25.30	0.1	564	0.02%
2018/04/18	0	0.00	0.2	24.65	24.65	-0.2	538	-0.04%
2018/04/12	0	0.00	2	25.20	25.15	-2	524	-0.38%
2018/04/11	0	0.00	1	25.00	25.00	-1	506	-0.20%
2018/04/10	0	0.00	19.1	24.81	24.75	-19.1	493	-3.87%
2018/04/09	0.1	24.40	0	0.00	24.35	0.1	473	0.03%
2018/04/03	0	0.00	7	24.23	24.30	-7	467	-1.50%
2018/03/31	0	0.00	3	24.45	24.25	-3	463	-0.65%
2018/03/15	1	23.30	0	0.00	23.30	1	431	0.23%
2018/03/14	0	0.00	7	22.95	23.10	-7	438	-1.60%
2018/03/12	0	0.00	3	22.65	22.65	-3	441	-0.68%
2018/02/09	5	22.00	0	0.00	22.10	5	636	0.79%
2018/02/07	0	0.00	5	22.00	22.00	-5	657	-0.76%
2018/02/06	20	22.05	0	0.00	22.05	20	665	3.01%
2018/02/05	20	22.70	3	22.75	22.80	17	656	2.59%
2018/02/02	0.1	23.10	0	0.00	23.10	0.1	653	0.02%
2018/02/01	15	23.20	0	0.00	23.15	15	655	2.29%
2018/01/29	15	23.35	0	0.00	23.35	15	665	2.26%
2018/01/26	15	23.30	0	0.00	23.40	15	668	2.25%
2018/01/22	38	23.35	0	0.00	23.50	38	666	5.70%
2018/01/19	61	23.35	0	0.00	23.35	61	665	9.16%
2018/01/17	5.5	23.69	0	0.00	23.70	5.5	654	0.84%
2018/01/16	98	23.20	0	0.00	23.25	98	643	15.24%
2018/01/15	1	23.20	0	0.00	23.35	1	635	0.16%
2018/01/10	73	23.16	0	0.00	23.20	73	658	11.09%
2018/01/09	2	23.30	0	0.00	23.30	2	656	0.30%