南帝 (2108)-元大-南京券商分點個股進出

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

南帝

(2108)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南帝 (2108)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	0.2	33.60	33.75	-0.2	326	-0.06%
2024/04/22	0	0.00	17	33.18	33.60	-17	332	-5.11%
2024/04/18	0	0.00	11	33.04	33.10	-11	322	-3.41%
2024/04/16	25	32.78	0	0.00	32.65	25	322	7.74%
2024/04/15	2	33.38	0	0.00	33.20	2	321	0.62%
2024/04/12	0	0.00	8	33.85	33.60	-8	324	-2.47%
2024/04/11	8	33.58	0	0.00	33.55	8	323	2.47%
2024/04/01	1	33.20	0	0.00	33.20	1	319	0.31%
2024/03/28	0	0.00	0	33.45	33.25	0	318	0.00%
2024/03/12	5	34.40	0	0.00	34.35	5	322	1.55%
2024/03/11	0.1	34.20	0	0.00	34.20	0.1	324	0.02%
2024/03/07	0	0.00	2	34.70	34.80	-2	351	-0.57%
2024/01/18	0	0.00	15	35.65	35.65	-15	428	-3.50%
2024/01/09	0	37.25	0	0.00	37.00	0	464	0.01%
2024/01/05	1	37.80	0	0.00	37.90	1	472	0.21%
2024/01/03	0	0.00	0.6	37.56	37.60	-0.6	515	-0.12%
2023/12/28	0	0.00	10	37.50	37.55	-10	512	-1.95%
2023/12/22	0	0.00	10	37.60	37.60	-10	512	-1.95%
2023/12/11	2	37.25	0	0.00	37.20	2	478	0.42%
2023/12/04	0	0.00	1	39.30	39.00	-1	447	-0.22%
2023/12/01	1	38.20	0	0.00	38.30	1	423	0.24%
2023/11/27	2	38.25	0	0.00	38.00	2	398	0.50%
2023/11/24	0.3	36.40	0	0.00	36.40	0.3	357	0.10%
2023/11/21	0	0.00	1	36.25	36.15	-1	352	-0.28%
2023/11/15	0.1	35.40	0	0.00	35.60	0.1	342	0.02%
2023/10/31	0	0.00	1	34.85	34.40	-1	348	-0.29%
2023/09/25	2	36.50	0	0.00	36.50	2	308	0.65%
2023/09/15	1	36.50	0	0.00	36.85	1	325	0.31%
2023/09/05	0	37.00	0	0.00	36.80	0	439	0.00%
2023/08/14	0	35.30	0	0.00	35.35	0	552	0.00%
2023/07/25	1	35.95	0	0.00	35.90	1	556	0.18%
2023/07/12	0	36.35	0	0.00	36.00	0	577	0.00%
2023/07/11	0.1	36.50	0	0.00	36.50	0.1	581	0.01%
2023/07/10	0	36.45	0	0.00	36.35	0	600	0.00%
2023/07/06	0	37.25	0	0.00	37.15	0	608	0.00%
2023/07/04	0	0.00	10	37.45	37.45	-10	620	-1.61%
2023/06/28	0	0.00	0.5	37.80	37.80	-0.5	690	-0.07%
2023/06/21	1	38.50	0	0.00	38.35	1	725	0.14%
2023/06/07	4	38.00	0	0.00	38.00	4	988	0.40%
2023/06/02	0	38.35	0	0.00	38.25	0	1,041	0.00%
2023/05/10	0	0.00	7	39.25	39.35	-7	1,165	-0.60%
2023/04/17	0	0.00	5	39.49	39.85	-5	1,311	-0.38%
2023/04/14	0	0.00	2	39.63	39.55	-2	1,307	-0.15%
2023/04/10	0	0.00	1	39.40	39.25	-1	1,281	-0.08%
2023/03/20	25	43.02	0	0.00	42.65	25	1,309	1.91%
2023/03/16	0	0.00	1	42.00	41.65	-1	1,257	-0.08%
2023/03/14	1	47.95	4	47.38	46.55	-3	1,184	-0.25%
2023/03/07	0	0.00	1	43.20	43.45	-1	998	-0.10%
2023/03/02	0	42.15	1	42.35	42.95	-1	1,049	-0.09%
2023/03/01	1	42.16	0	0.00	42.25	1	1,032	0.10%
2023/02/23	0	0.00	2	43.50	42.80	-2	1,011	-0.20%
2023/02/02	2	41.00	0	0.00	41.05	2	932	0.21%
2023/01/11	0	0.00	5	38.90	39.00	-5	934	-0.54%
2023/01/06	0	0.00	5	39.20	39.30	-5	941	-0.53%
2023/01/05	0	0.00	2	39.40	39.05	-2	933	-0.21%
2022/12/28	1	38.00	0	0.00	37.85	1	927	0.11%
2022/12/27	5	38.66	0	0.00	38.90	5	940	0.53%
2022/12/26	1	40.00	1	39.00	38.95	0	944	0.00%
2022/12/22	2	38.30	0	0.00	38.30	2	960	0.21%
2022/12/19	16	40.05	6	40.71	39.80	10	948	1.05%
2022/12/06	0	0.00	1	38.35	37.55	-1	941	-0.11%
2022/12/05	0	38.65	0	0.00	39.15	0	934	0.00%
2022/12/02	0	0.00	2	38.50	38.55	-2	929	-0.22%
2022/12/01	3	38.60	0	0.00	38.70	3	934	0.32%
2022/11/29	1	37.40	0	0.00	37.35	1	928	0.11%
2022/11/28	0	0.00	1	38.50	37.65	-1	930	-0.11%
2022/11/23	0	0.00	1	36.55	36.40	-1	892	-0.11%
2022/11/08	0	0.00	2	35.85	35.15	-2	881	-0.23%
2022/11/07	2	34.55	2	34.85	35.60	0	886	0.00%
2022/11/04	1	34.40	0	0.00	34.80	1	881	0.11%
2022/10/28	1	33.70	0	0.00	33.70	1	905	0.11%
2022/10/25	2	34.55	0	0.00	33.95	2	919	0.22%
2022/10/21	2	35.70	2	35.88	35.15	0	922	0.00%
2022/10/13	0	0.00	2	33.15	33.20	-2	928	-0.22%
2022/10/11	0	35.60	0	0.00	35.05	0	929	0.00%
2022/10/06	0	0.00	1	37.05	37.80	-1	956	-0.10%
2022/09/30	0.4	36.00	1	34.80	35.80	-0.6	974	-0.06%
2022/09/29	0.6	34.35	0	0.00	34.30	0.6	966	0.06%
2022/09/28	1	33.55	0	0.00	33.55	1	956	0.10%
2022/09/26	3	35.67	1	35.00	35.05	2	942	0.21%
2022/09/22	0	0.00	1	38.50	38.35	-1	941	-0.11%
2022/09/21	4	39.58	2	39.40	39.00	2	932	0.21%
2022/09/20	1	40.20	0	0.00	40.05	1	918	0.11%
2022/09/02	1	41.60	0	0.00	41.55	1	963	0.10%
2022/09/01	1	41.90	0	0.00	41.90	1	961	0.10%
2022/08/26	1	42.95	0	0.00	43.05	1	949	0.11%
2022/08/22	0.1	42.80	0	0.00	42.40	0.1	1,009	0.01%
2022/08/17	2	42.90	0	0.00	43.10	2	1,041	0.19%
2022/08/16	1	42.40	0	0.00	42.30	1	1,039	0.10%
2022/08/15	0	0.00	1	42.95	42.95	-1	1,044	-0.10%
2022/08/05	0	0.00	0.1	40.65	40.75	-0.1	1,090	-0.01%
2022/08/04	1	39.60	0	0.00	40.20	1	1,113	0.09%
2022/08/03	1.1	40.04	0	0.00	40.30	1.1	1,123	0.10%
2022/08/02	0	41.10	0	0.00	40.55	0	1,161	0.00%
2022/08/01	0	0.00	4	42.25	42.25	-4	1,216	-0.33%
2022/07/26	1	44.15	0	0.00	42.60	1	1,255	0.08%
2022/07/19	0	0.00	1	41.20	41.95	-1	1,379	-0.07%
2022/07/13	0	0.00	1	39.75	39.55	-1	1,604	-0.06%
2022/07/12	0	0.00	2	39.45	39.25	-2	1,643	-0.12%
2022/07/01	0	0.00	2	41.23	41.15	-2	1,904	-0.11%
2022/06/17	0	0.00	2	46.25	47.10	-2	2,644	-0.08%
2022/06/16	0	0.00	0.1	49.00	47.15	-0.1	2,745	0.00%
2022/06/15	1	48.95	0	0.00	48.65	1	2,861	0.03%
2022/06/13	0	0.00	3	49.93	49.60	-3	2,918	-0.10%
2022/06/10	0	0.00	1	51.70	51.60	-1	2,950	-0.03%
2022/05/31	0	0.00	1	51.20	51.50	-1	3,412	-0.03%
2022/05/26	5	50.80	5	50.60	50.10	0	3,424	0.00%
2022/05/23	0	0.00	13	50.30	50.10	-13	3,480	-0.37%
2022/05/11	1	49.30	0	0.00	49.00	1	3,549	0.03%
2022/05/10	0	0.00	0	50.60	50.30	0	3,539	0.00%
2022/05/09	2	49.80	6	50.27	49.95	-4	3,519	-0.11%
2022/05/04	0	0.00	1	54.70	54.60	-1	3,468	-0.03%
2022/04/29	2	54.50	1	54.60	54.90	1	3,565	0.03%
2022/04/27	3	52.77	1	53.00	52.60	2	3,561	0.06%
2022/04/26	0	0.00	2.5	53.80	53.90	-2.5	3,545	-0.07%
2022/04/25	1	54.00	1	54.00	53.40	0	3,501	0.00%
2022/04/22	4	55.70	4	55.30	55.30	0	3,454	0.00%
2022/04/21	2	56.60	2	56.80	55.80	0	3,438	0.00%
2022/04/20	5	57.02	12	56.38	57.80	-7	3,411	-0.21%
2022/04/19	10	55.92	0	0.00	55.50	10	3,283	0.31%
2022/04/18	0	0.00	1	55.80	54.10	-1	3,316	-0.03%
2022/04/15	5	55.48	1	55.11	55.20	4	3,515	0.11%
2022/04/13	0	0.00	1	57.30	57.30	-1	3,544	-0.03%
2022/04/12	2	56.70	0	0.00	58.10	2	3,522	0.06%
2022/04/11	3	57.67	0	0.00	56.50	3	3,466	0.09%
2022/04/07	4.1	61.39	1	59.80	59.80	3.1	3,422	0.09%
2022/04/06	3	63.10	0	0.00	62.90	3	3,361	0.09%
2022/03/30	0	0.00	1	65.60	65.70	-1	3,346	-0.03%
2022/03/29	1	65.60	20	65.52	65.30	-19	3,372	-0.56%
2022/03/28	5	66.20	1	66.00	65.50	4	3,439	0.12%
2022/03/25	4	64.85	0.1	65.00	63.80	3.9	3,482	0.11%
2022/03/24	2.1	64.88	0	0.00	64.80	2.1	3,480	0.06%
2022/03/23	26	72.45	0	0.00	72.70	26	3,406	0.76%
2022/03/22	4	72.65	4	73.20	72.30	0	3,308	0.00%
2022/03/21	3	75.57	1	77.50	75.00	2	3,213	0.06%
2022/03/18	2	76.65	1	77.90	78.50	1	3,128	0.03%
2022/03/17	1	79.40	0	80.05	79.50	1	3,011	0.03%
2022/03/16	1	80.40	2	79.20	79.10	-1	3,019	-0.03%
2022/03/15	1	81.20	1	82.50	81.40	0	3,011	0.00%
2022/03/14	11	81.35	0	0.00	81.70	11	3,016	0.36%
2022/03/11	0	0.00	15	81.35	81.80	-15	3,058	-0.49%
2022/03/10	2	80.60	1	81.80	81.30	1	2,998	0.03%
2022/03/09	0	76.00	0	74.60	76.50	0	2,833	0.00%
2022/03/08	0	0.00	2	69.80	69.60	-2	2,792	-0.07%
2022/03/07	8	70.50	9	68.80	69.70	-1	2,820	-0.04%
2022/03/02	0	74.70	0	0.00	74.20	0	3,492	0.00%
2022/03/01	0	0.00	1	73.20	75.10	-1	3,518	-0.03%
2022/02/24	3	76.73	2	76.20	76.30	1	3,671	0.03%
2022/02/23	0	0.00	4	78.90	79.10	-4	3,659	-0.11%
2022/02/22	1	79.50	0	0.00	79.00	1	3,685	0.03%
2022/02/17	0	0.00	1	81.10	80.30	-1	3,713	-0.03%
2022/02/14	1	79.30	0	0.00	79.40	1	3,732	0.03%
2022/02/11	5	81.60	2	81.30	81.20	3	3,737	0.08%
2022/02/10	1	84.90	0	0.00	85.10	1	3,683	0.03%
2022/01/25	1	85.40	1	84.80	84.50	0	3,767	0.00%
2022/01/24	4	85.68	3	85.43	85.20	1	3,758	0.03%
2022/01/21	0	0.00	2	83.80	83.10	-2	3,681	-0.05%
2022/01/20	0	0.00	1	85.00	85.00	-1	3,674	-0.03%
2022/01/13	1	85.00	1	85.50	85.60	0	3,747	0.00%
2022/01/11	1	85.00	0	0.00	84.20	1	3,743	0.03%
2022/01/10	1	87.90	2	88.65	87.10	-1	3,709	-0.03%
2022/01/07	1	85.30	0	0.00	86.00	1	3,479	0.03%
2022/01/06	1	86.20	2	84.95	84.80	-1	3,467	-0.03%
2022/01/05	1	84.50	0	0.00	84.50	1	3,445	0.03%
2022/01/03	3	83.97	1	83.90	85.00	2	3,513	0.06%
2021/12/30	1	85.43	2	85.75	85.20	-1	3,532	-0.03%
2021/12/29	2	84.65	0	0.00	85.10	2	3,531	0.06%
2021/12/27	2	84.45	5	85.20	84.20	-3	3,612	-0.08%
2021/12/24	2	85.45	2	84.70	84.60	0	3,643	0.00%
2021/12/23	0	0.00	2	86.90	86.10	-2	3,637	-0.05%
2021/12/22	0	0.00	1	87.40	86.80	-1	3,617	-0.03%
2021/12/21	6	86.72	5	88.30	87.20	1	3,538	0.03%
2021/12/20	1	86.30	1	84.90	85.60	0	3,443	0.00%
2021/12/17	6	84.52	0	0.00	83.90	6	3,510	0.17%
2021/12/16	10	83.30	1	83.40	83.40	9	3,499	0.26%
2021/12/14	2.2	79.55	1	79.00	78.80	1.2	3,520	0.03%
2021/12/13	0	0.00	5	80.10	79.70	-5	3,511	-0.14%
2021/12/10	2	82.10	2	80.70	80.60	0	3,498	0.00%
2021/12/09	1	79.40	0	0.00	79.70	1	3,475	0.03%
2021/12/07	5	81.50	0.1	81.50	81.50	4.9	3,454	0.14%
2021/12/03	2	84.00	0	0.00	84.50	2	3,440	0.06%
2021/11/30	2	85.60	2	86.90	84.80	0	3,371	0.00%
2021/11/29	7	92.53	9	92.13	89.50	-2	3,261	-0.06%
2021/11/26	28	88.98	6	87.85	88.70	22	2,925	0.75%
2021/11/25	0	0.00	1	83.60	83.60	-1	2,708	-0.04%
2021/11/24	4	83.90	1	85.00	83.80	3	2,700	0.11%
2021/11/23	4	86.00	4	84.60	85.60	0	2,617	0.00%
2021/11/22	5	81.78	5	82.20	82.10	0	2,505	0.00%
2021/11/19	2	81.15	0	0.00	80.40	2	2,488	0.08%
2021/11/17	2	80.05	0	0.00	80.50	2	2,459	0.08%
2021/11/09	9	79.90	0	0.00	80.00	9	2,654	0.34%
2021/11/05	3.1	78.16	1	79.40	78.80	2.1	2,723	0.08%
2021/11/03	1	81.80	0	0.00	81.60	1	2,743	0.04%
2021/11/02	0	0.00	3	81.60	81.60	-3	2,753	-0.11%
2021/10/21	0	0.00	1	84.90	83.60	-1	2,849	-0.04%
2021/10/20	1	83.90	0	0.00	84.00	1	2,877	0.03%
2021/10/19	0	0.00	0.1	84.50	85.50	-0.1	2,914	0.00%
2021/10/18	1	83.10	0	0.00	84.30	1	2,925	0.03%
2021/10/12	0	0.00	4	87.20	86.50	-4	3,011	-0.13%
2021/10/08	1.1	86.23	0	0.00	86.30	1.1	3,013	0.03%
2021/10/07	1.5	89.60	0	0.00	89.90	1.5	3,043	0.05%
2021/10/05	16	86.28	11	88.88	87.90	5	3,149	0.16%
2021/10/04	10	85.78	14	85.42	85.20	-4	3,193	-0.13%
2021/10/01	3	89.57	4	91.03	88.10	-1	3,238	-0.03%
2021/09/30	0.5	91.60	0	0.00	91.40	0.5	3,464	0.01%
2021/09/29	11	90.88	3	91.00	89.90	8	3,483	0.23%
2021/09/27	11	92.88	10	92.10	92.40	1	3,677	0.03%
2021/09/24	5	92.10	10	91.99	91.10	-5	3,753	-0.13%
2021/09/23	1	97.00	5	95.70	94.70	-4	3,788	-0.11%
2021/09/16	0	0.00	11	104.18	102.00	-11	5,273	-0.21%
2021/09/15	0	0.00	2	103.50	104.00	-2	5,919	-0.03%
2021/09/14	1	105.50	0	0.00	104.50	1	6,317	0.02%
2021/09/10	1	102.50	1	102.50	102.50	0	6,789	0.00%
2021/09/09	1	104.00	1	105.00	105.00	0	6,921	0.00%
2021/09/08	7	106.36	0	0.00	102.00	7	6,996	0.10%
2021/09/07	0	0.00	1	107.00	107.50	-1	7,263	-0.01%
2021/09/06	1	101.50	0	0.00	105.00	1	7,393	0.01%
2021/09/03	0	0.00	2	103.50	103.50	-2	7,482	-0.03%
2021/09/02	1	104.00	0	0.00	103.50	1	7,547	0.01%
2021/08/30	4	111.00	4	114.00	110.50	0	7,964	0.00%
2021/08/27	1	114.50	1	112.00	113.50	0	8,043	0.00%
2021/08/25	1	110.00	0	0.00	110.50	1	8,495	0.01%
2021/08/23	0	0.00	1	113.00	111.50	-1	8,732	-0.01%
2021/08/19	3	112.00	1	112.00	109.00	2	9,038	0.02%
2021/08/16	1	110.00	1.1	110.18	111.00	-0.1	9,466	0.00%
2021/08/13	1	115.00	3	121.00	114.50	-2	9,676	-0.02%
2021/08/12	0.1	116.00	1	118.50	121.50	-0.9	9,859	-0.01%
2021/08/11	0	0.00	5.2	114.88	114.50	-5.2	10,119	-0.05%
2021/08/10	3	116.83	3.1	116.53	117.50	-0.1	10,478	0.00%
2021/08/09	0	0.00	2	120.50	120.50	-2	10,641	-0.02%
2021/08/06	1	125.00	0	0.00	124.00	1	11,003	0.01%
2021/08/05	2	125.75	1	125.00	125.50	1	11,658	0.01%
2021/08/03	0	0.00	2	125.00	125.50	-2	12,781	-0.02%
2021/08/02	1	126.00	2	125.50	126.00	-1	12,866	-0.01%
2021/07/30	4	124.50	1	126.50	123.00	3	13,014	0.02%
2021/07/29	0	0.00	3	122.50	123.50	-3	13,081	-0.02%
2021/07/28	4	123.50	5	123.50	121.50	-1	13,226	-0.01%
2021/07/27	2	122.00	2.1	121.79	121.50	-0.1	13,423	0.00%
2021/07/23	7	126.79	1	128.50	128.50	6	13,812	0.04%
2021/07/22	1	125.00	0	0.00	123.50	1	14,090	0.01%
2021/07/21	0	0.00	1	124.00	124.00	-1	14,156	-0.01%
2021/07/20	1	129.50	5	126.10	125.00	-4	14,126	-0.03%
2021/07/16	3	128.00	7	128.07	127.00	-4	14,084	-0.03%
2021/07/15	12	130.13	2	129.75	129.50	10	14,116	0.07%
2021/07/14	2.2	123.91	4	126.00	128.00	-1.8	14,131	-0.01%
2021/07/13	1	125.00	23	123.93	125.00	-22	14,088	-0.16%
2021/07/12	3	131.50	3	131.00	130.00	0	14,013	0.00%
2021/07/09	7	131.07	0	0.00	130.50	7	14,055	0.05%
2021/07/08	3	129.50	1	130.00	129.00	2	14,022	0.01%
2021/07/07	11	129.64	18	131.75	127.50	-7	13,983	-0.05%
2021/07/06	9	137.83	3	137.17	137.00	6	13,817	0.04%
2021/07/05	3	138.17	2	137.50	138.50	1	13,873	0.01%
2021/07/02	11	139.68	1	138.00	138.00	10	13,841	0.07%
2021/07/01	5	144.20	8	141.19	140.50	-3	13,945	-0.02%
2021/06/30	9	146.11	3	144.33	143.50	6	13,975	0.04%
2021/06/29	32	149.05	19	149.79	145.00	13	14,056	0.09%
2021/06/28	35.5	169.11	55.1	169.93	159.00	-19.6	13,813	-0.14%
2021/06/25	26	169.19	16	168.59	166.00	10	13,528	0.07%
2021/06/24	15	163.17	9	160.71	165.00	6	13,159	0.05%
2021/06/23	23	151.87	19	149.66	150.00	4	12,978	0.03%
2021/06/22	6	148.42	2	149.75	148.50	4	12,702	0.03%
2021/06/21	14	142.75	2	142.75	144.50	12	12,571	0.10%
2021/06/18	2	139.50	3	137.67	144.00	-1	12,727	-0.01%
2021/06/17	2	139.00	2	141.00	141.00	0	12,854	0.00%
2021/06/16	11	142.36	7	138.07	138.00	4	12,905	0.03%
2021/06/15	6	142.67	9	143.33	145.50	-3	12,858	-0.02%
2021/06/11	2	138.50	9	139.50	139.50	-7	12,826	-0.05%
2021/06/10	4	136.50	6	134.58	137.00	-2	12,971	-0.02%
2021/06/09	7	139.14	4	139.13	137.00	3	12,990	0.02%
2021/06/08	1	137.50	1.1	140.00	138.00	-0.1	12,896	0.00%
2021/06/07	4	137.00	10	134.40	135.50	-6	12,907	-0.05%
2021/06/04	11	140.18	11	137.23	137.00	0	13,074	0.00%
2021/06/03	9	140.56	5	141.40	139.50	4	13,409	0.03%
2021/06/02	26	142.29	29	143.45	139.00	-3	14,040	-0.02%
2021/06/01	9	136.28	1	134.50	137.00	8	14,011	0.06%
2021/05/31	0.2	133.00	0	0.00	131.00	0.2	13,996	0.00%
2021/05/28	7	134.71	7	132.21	131.00	0	13,948	0.00%
2021/05/27	2	130.50	16	130.84	134.00	-14	13,839	-0.10%
2021/05/26	13	130.46	6	131.17	127.50	7	13,746	0.05%
2021/05/25	6	127.25	9.2	125.24	126.50	-3.2	13,674	-0.02%
2021/05/24	22	128.70	10	127.90	126.00	12	13,695	0.09%
2021/05/21	19	125.84	18	123.28	128.00	1	13,729	0.01%
2021/05/20	15	123.67	11	124.77	118.50	4	13,614	0.03%
2021/05/19	10	118.95	8	115.69	125.00	2	13,399	0.01%
2021/05/18	15	118.00	17	117.18	120.00	-2	13,107	-0.02%
2021/05/17	8	117.56	39.2	118.41	115.50	-31.2	12,720	-0.24%
2021/05/14	27.2	132.77	15	134.92	128.00	12.1	12,533	0.10%
2021/05/13	42.5	149.14	47	146.62	142.00	-4.5	12,167	-0.04%
2021/05/12	40.6	145.20	41.2	145.31	142.00	-0.6	11,518	-0.01%
2021/05/11	29	137.98	15	138.77	139.50	14	10,709	0.13%
2021/05/10	1.3	136.58	8	138.31	135.50	-6.7	10,482	-0.06%
2021/05/07	9.7	138.54	5	137.10	139.00	4.7	10,448	0.04%
2021/05/06	4	138.50	3.1	134.90	132.00	0.9	10,436	0.01%
2021/05/05	4	137.13	10	140.05	134.50	-6	10,451	-0.06%
2021/05/04	4	140.75	1.3	142.69	143.00	2.7	10,505	0.03%
2021/05/03	11	141.73	7.5	138.21	135.00	3.5	10,325	0.03%
2021/04/29	11.1	130.56	25	126.48	136.50	-13.9	10,121	-0.14%
2021/04/28	8.1	133.39	4	133.00	131.50	4.1	9,942	0.04%
2021/04/27	0	0.00	2	150.00	143.00	-2	9,690	-0.02%
2021/04/26	1	146.00	0	0.00	147.00	1	9,616	0.01%
2021/04/22	2	137.00	0	0.00	134.50	2	9,708	0.02%
2021/04/20	0	0.00	2	134.25	136.50	-2	9,670	-0.02%
2021/04/19	0	0.00	2	140.25	139.50	-2	9,714	-0.02%
2021/04/16	2	144.00	1	143.00	144.00	1	9,725	0.01%
2021/04/15	1	136.00	2	136.98	138.50	-1	9,757	-0.01%
2021/04/14	1	141.00	8	135.00	135.00	-7	9,681	-0.07%
2021/04/13	2	149.50	10	149.50	149.50	-8	9,648	-0.08%
2021/04/12	2.1	163.06	1.5	168.35	166.00	0.6	9,667	0.01%
2021/04/09	6.2	150.95	1	150.15	156.00	5.2	9,639	0.05%
2021/04/08	0	0.00	4	142.00	142.00	-4	9,559	-0.04%
2021/04/07	17	125.06	21.2	128.08	129.50	-4.2	9,485	-0.04%
2021/04/06	12.2	117.00	19	121.53	122.00	-6.8	9,277	-0.07%
2021/04/01	10	113.70	10	113.80	111.00	0	9,158	0.00%
2021/03/31	3.1	105.21	5.2	108.54	110.00	-2.2	8,948	-0.02%
2021/03/30	4	99.43	6	98.68	100.00	-2	8,807	-0.02%
2021/03/29	10	97.12	15	96.55	99.00	-5	8,803	-0.06%
2021/03/26	35	93.76	49	90.96	95.70	-14	8,680	-0.16%
2021/03/25	6	86.80	24	87.65	87.80	-18	8,398	-0.21%
2021/03/24	57	87.01	11	86.70	85.80	46	8,389	0.55%
2021/03/23	19	83.55	24	84.20	86.30	-5	8,227	-0.06%
2021/03/22	49	79.05	44	79.51	81.10	5	7,984	0.06%
2021/03/19	2.1	75.75	87	75.81	76.40	-84.9	7,799	-1.09%
2021/03/18	39	75.03	28	75.73	74.60	11	7,805	0.14%
2021/03/17	4	76.45	13	75.98	77.40	-9	7,571	-0.12%
2021/03/16	2	74.05	15.1	74.55	75.60	-13.1	7,578	-0.17%
2021/03/15	4	72.05	4	72.30	72.00	0	7,373	0.00%
2021/03/12	3	72.73	10	72.57	73.00	-7	7,315	-0.10%
2021/03/11	4	72.83	7	72.11	71.90	-3	7,300	-0.04%
2021/03/10	24	73.30	14	74.17	72.50	10	7,200	0.14%
2021/03/09	33.5	70.88	31	71.65	73.30	2.5	6,937	0.04%
2021/03/08	23	70.40	33	70.94	68.60	-10	6,581	-0.15%
2021/03/05	27	64.71	27	67.98	70.00	0	5,864	0.00%
2021/03/04	6	63.50	15	64.38	63.90	-9	5,614	-0.16%
2021/03/03	0	0.00	4	61.55	61.50	-4	5,561	-0.07%
2021/03/02	7	63.94	0	0.00	62.50	7	5,553	0.13%
2021/02/26	0	0.00	1	64.00	64.30	-1	5,567	-0.02%
2021/02/25	12	64.67	5.3	65.89	64.00	6.7	5,614	0.12%
2021/02/24	115.1	64.29	2	63.70	63.20	113.1	5,525	2.05%	大買/鉅額交易
2021/02/23	12.8	64.12	10	65.11	65.50	2.8	5,423	0.05%
2021/02/22	0.5	62.62	0	0.00	62.60	0.5	5,248	0.01%
2021/02/19	0	0.00	1	58.90	58.80	-1	5,210	-0.02%
2021/02/17	1	58.20	0	0.00	58.80	1	5,493	0.02%
2021/02/05	1	58.70	1	59.20	58.30	0	5,682	0.00%
2021/02/02	1	59.50	1	59.70	59.20	0	6,696	0.00%
2021/02/01	2	58.75	6	59.57	60.40	-4	6,970	-0.06%
2021/01/29	1	58.70	1	59.40	57.40	0	7,087	0.00%
2021/01/28	10	59.35	1	60.40	59.00	9	7,216	0.12%
2021/01/27	3.5	62.66	2	62.35	62.90	1.5	7,341	0.02%
2021/01/26	11	62.44	40	63.07	61.70	-29	7,829	-0.37%
2021/01/25	5	60.56	4	60.98	60.50	1	8,480	0.01%
2021/01/22	1	58.50	0	0.00	58.90	1	9,014	0.01%
2021/01/21	5	58.80	4	59.75	58.70	1	9,311	0.01%
2021/01/20	15	60.22	20	60.06	60.70	-5	9,611	-0.05%
2021/01/19	1	59.50	1	59.10	58.70	0	10,041	0.00%
2021/01/18	9	60.94	17	59.14	58.30	-8	10,328	-0.08%
2021/01/13	0	0.00	0	60.00	60.20	0	10,709	0.00%
2021/01/12	2	61.30	9	62.02	61.00	-7	11,041	-0.06%
2021/01/11	9	60.48	1	61.00	61.00	8	11,056	0.07%
2021/01/08	3	59.77	20	59.70	59.50	-17	11,111	-0.15%
2021/01/07	0	0.00	0	59.20	58.20	0	11,218	0.00%
2021/01/06	21	58.39	20	57.70	57.90	1	11,591	0.01%
2021/01/05	0	0.00	16.2	58.62	57.60	-16.2	11,824	-0.14%
2020/12/31	11	61.35	6.1	61.41	61.10	4.9	12,011	0.04%
2020/12/30	0	0.00	1	60.60	60.60	-1	12,152	-0.01%
2020/12/28	0	0.00	10	60.99	61.20	-10	12,653	-0.08%
2020/12/25	12	60.46	1	60.20	60.10	11	12,791	0.09%
2020/12/24	10	62.18	4	61.50	61.20	6	12,888	0.05%
2020/12/23	14	63.34	30	65.01	61.70	-16	12,917	-0.12%
2020/12/22	23	65.06	29	63.93	65.00	-6	12,767	-0.05%
2020/12/21	56	62.66	19	63.17	63.30	37	12,560	0.29%
2020/12/18	11	60.18	7	60.21	60.60	4	12,428	0.03%
2020/12/16	0	0.00	10	56.20	57.60	-10	12,368	-0.08%
2020/12/15	5	57.44	12	57.59	56.40	-7	12,404	-0.06%
2020/12/14	2	57.55	9.2	57.86	57.50	-7.2	12,345	-0.06%
2020/12/11	2	61.35	1	60.40	60.30	1	12,250	0.01%
2020/12/10	3.2	61.46	15	61.08	61.40	-11.9	12,258	-0.10%
2020/12/09	1	61.70	14	61.14	60.80	-13	12,234	-0.11%
2020/12/08	18	61.42	16.3	61.14	61.10	1.8	12,327	0.01%
2020/12/07	1	60.70	4	61.98	60.60	-3	12,430	-0.02%
2020/12/04	1	60.00	3	60.40	60.70	-2	12,476	-0.02%
2020/12/03	2	60.25	0.3	60.10	60.10	1.7	12,662	0.01%
2020/12/02	3	60.57	1	60.10	61.50	2	12,678	0.02%
2020/12/01	6	60.82	2	60.55	60.60	4	12,727	0.03%
2020/11/30	20	62.20	21	61.90	61.40	-1	12,767	-0.01%
2020/11/27	0	0.00	6	59.10	60.30	-6	12,883	-0.05%
2020/11/26	0	0.00	8	60.43	60.00	-8	12,936	-0.06%
2020/11/25	2.1	60.76	1	60.30	61.00	1.1	13,004	0.01%
2020/11/24	19	61.69	4	62.40	61.00	15	13,153	0.11%
2020/11/23	24	61.81	6	61.70	61.70	18	13,143	0.14%
2020/11/19	1.1	61.06	1	60.70	60.40	0.1	13,389	0.00%
2020/11/18	3	60.97	7	61.13	60.60	-4	13,578	-0.03%
2020/11/17	3	59.90	4	60.95	61.70	-1	13,584	-0.01%
2020/11/16	6	61.97	6.5	61.56	61.30	-0.5	13,453	0.00%
2020/11/13	8	62.81	8	62.95	62.50	0	13,320	0.00%
2020/11/12	34	63.09	26.4	62.20	61.70	7.6	13,110	0.06%
2020/11/11	31.6	62.61	31	63.27	62.40	0.6	12,841	0.00%
2020/11/10	13.4	67.35	40.4	67.14	66.50	-27	12,340	-0.22%
2020/11/09	57	73.67	34.1	74.56	73.80	23	12,052	0.19%
2020/11/06	2	70.00	3.4	70.89	72.20	-1.4	11,754	-0.01%
2020/11/05	16.6	72.27	30	72.49	72.00	-13.4	11,574	-0.12%
2020/11/04	187.2	71.41	164.1	70.86	71.60	23.1	11,411	0.20%	大買/大賣/
2020/11/03	45.5	69.96	22	69.32	72.30	23.5	11,144	0.21%
2020/11/02	27.1	73.52	56	73.05	69.50	-28.9	10,574	-0.27%
2020/10/30	41	76.12	9.2	76.50	77.20	31.8	9,709	0.33%
2020/10/29	23	72.59	9	73.49	73.50	14	9,101	0.15%
2020/10/28	20.2	71.50	8	71.83	73.50	12.2	8,789	0.14%
2020/10/27	38	69.32	30.1	68.80	69.50	8	8,414	0.09%
2020/10/26	26	65.85	18	66.81	66.70	8	7,902	0.10%
2020/10/23	3	62.10	21	62.38	63.10	-18	7,623	-0.24%
2020/10/22	5.1	62.10	34	62.33	61.10	-28.9	7,535	-0.38%
2020/10/21	4	62.88	3	62.90	63.30	1	7,419	0.01%
2020/10/20	18	61.87	24.3	61.90	62.20	-6.3	7,146	-0.09%
2020/10/19	0	0.00	14	59.80	59.20	-14	6,782	-0.21%
2020/10/16	18	59.40	9	58.51	57.90	9	6,692	0.13%
2020/10/15	34	58.53	17	58.40	58.50	17	6,630	0.26%
2020/10/14	69	57.21	87.1	57.52	59.00	-18.1	6,491	-0.28%
2020/10/13	20	55.46	8	54.98	55.40	12	6,139	0.20%
2020/10/12	2	53.95	47	53.16	53.30	-45	5,882	-0.76%
2020/10/08	60	54.15	18	53.56	53.80	42	5,745	0.73%
2020/10/07	22	52.13	2	53.00	53.60	20	5,585	0.36%
2020/10/06	16	50.75	51	50.30	51.00	-35	5,486	-0.64%
2020/10/05	56	53.33	10	52.10	51.30	46	5,411	0.85%
2020/09/30	3	50.73	2	50.58	49.90	1	5,080	0.02%
2020/09/29	6	49.91	6	50.27	50.90	0	4,924	0.00%
2020/09/28	23	48.85	4	49.44	49.60	19	4,829	0.39%
2020/09/25	2	48.00	0	0.00	47.10	2	4,787	0.04%
2020/09/24	0	0.00	16	47.76	47.65	-16	4,763	-0.34%
2020/09/23	2	49.30	65.2	48.98	48.65	-63.2	4,740	-1.33%
2020/09/22	0	0.00	8	47.84	48.90	-8	4,711	-0.17%
2020/09/21	4	48.68	0	0.00	48.65	4	4,698	0.09%
2020/09/18	23	49.60	3	49.65	49.10	20	4,668	0.43%
2020/09/17	12	48.69	0	0.00	48.30	12	4,584	0.26%
2020/09/15	1	49.70	2	49.43	49.70	-1	4,648	-0.02%
2020/09/14	2	49.10	9	49.63	48.20	-7	4,821	-0.15%
2020/09/11	10	49.42	14	49.52	47.75	-4	5,079	-0.08%
2020/09/10	3	50.97	0	0.00	51.10	3	5,291	0.06%
2020/09/09	2	51.25	3	51.30	51.50	-1	5,278	-0.02%
2020/09/08	22	50.10	19	49.98	51.10	3	5,203	0.06%
2020/09/04	3	48.70	1	47.85	48.70	2	4,965	0.04%
2020/09/03	1	48.70	4	47.65	47.80	-3	4,867	-0.06%
2020/09/02	10	47.36	2	47.50	47.00	8	4,807	0.17%
2020/09/01	5	47.53	1	47.30	48.60	4	4,630	0.09%
2020/08/31	0	0.00	4	47.15	46.95	-4	4,517	-0.09%
2020/08/28	8	46.48	36	46.52	45.80	-28	4,433	-0.63%
2020/08/27	3	44.85	46	45.20	45.10	-43	4,255	-1.01%
2020/08/26	60	44.86	15.1	44.73	45.25	44.9	4,169	1.08%
2020/08/25	15	42.13	4	42.50	42.90	11	3,992	0.28%
2020/08/24	170	42.04	158	42.62	42.05	12	3,915	0.31%	大買/大賣/
2020/08/21	1	39.85	5	39.29	40.05	-4	3,685	-0.11%
2020/08/17	2	39.05	1	38.80	38.20	1	3,637	0.03%
2020/08/14	0	0.00	9	38.00	38.15	-9	3,636	-0.25%
2020/08/13	1	37.90	0	0.00	37.90	1	3,666	0.03%
2020/08/10	0	0.00	2	38.63	38.25	-2	3,803	-0.05%
2020/07/30	0	0.00	3	34.85	34.90	-3	5,058	-0.06%
2020/07/29	2	34.83	1	35.05	34.25	1	5,101	0.02%
2020/07/28	2	34.35	9	34.02	34.00	-7	5,078	-0.14%
2020/07/27	1	34.40	8	34.61	34.25	-7	5,077	-0.14%
2020/07/24	0	0.00	1	36.55	35.95	-1	5,057	-0.02%
2020/07/23	0	0.00	1	36.75	36.70	-1	5,042	-0.02%
2020/07/22	1	36.60	1	36.75	36.50	0	5,044	0.00%
2020/07/21	2	36.33	0	0.00	36.00	2	5,023	0.04%
2020/07/14	0	0.00	1	37.10	37.50	-1	4,895	-0.02%
2020/07/13	0	0.00	2	37.00	36.85	-2	4,868	-0.04%
2020/07/10	2	38.68	5	38.56	38.50	-3	4,790	-0.06%
2020/07/09	4	39.44	2	39.73	39.20	2	4,725	0.04%
2020/07/07	7	39.26	3	38.70	38.70	4	4,632	0.09%
2020/07/06	6	40.15	1	40.50	40.00	5	4,590	0.11%
2020/07/03	9	39.96	5	40.35	39.75	4	4,601	0.09%
2020/07/02	8	39.88	5	40.15	40.15	3	4,569	0.07%
2020/07/01	3	39.85	9	39.66	39.80	-6	4,555	-0.13%
2020/06/30	4	38.60	5	38.84	38.90	-1	4,514	-0.02%
2020/06/29	7	39.50	2	39.60	39.25	5	4,485	0.11%
2020/06/24	2	39.30	3	39.57	39.55	-1	4,480	-0.02%
2020/06/23	6	40.80	4	40.39	39.90	2	4,461	0.04%
2020/06/22	5	41.18	1	41.25	40.90	4	4,380	0.09%
2020/06/19	18	42.04	4	41.54	41.45	14	4,310	0.32%
2020/06/18	0	0.00	10	42.58	43.15	-10	4,073	-0.25%
2020/06/17	48	39.25	58	40.15	39.25	-10	3,697	-0.27%
2020/06/16	2	38.25	3	37.83	37.30	-1	3,333	-0.03%
2020/06/15	0	0.00	4	37.03	36.65	-4	3,220	-0.12%
2020/06/11	2	36.10	3	35.67	35.65	-1	3,141	-0.03%
2020/06/09	5	36.37	7	36.13	36.00	-2	3,117	-0.06%
2020/06/08	3	36.72	2	36.65	36.65	1	3,109	0.03%
2020/06/05	4	36.95	3	36.92	36.90	1	3,095	0.03%
2020/06/04	0	0.00	4	37.24	36.70	-4	3,127	-0.13%
2020/06/03	2	37.00	1	36.95	36.50	1	3,107	0.03%
2020/06/02	5	36.28	3	36.10	36.10	2	3,052	0.07%
2020/06/01	4	36.73	3	36.45	36.45	1	3,022	0.03%
2020/05/29	1	35.60	3	37.40	37.40	-2	2,963	-0.07%
2020/05/26	0	0.00	1	35.65	35.35	-1	2,866	-0.03%
2020/05/25	5	35.11	4	35.40	36.35	1	2,789	0.04%
2020/05/22	2	35.20	3	35.57	35.00	-1	2,742	-0.04%
2020/05/21	3	35.85	2	35.40	35.40	1	2,716	0.04%
2020/05/20	12	35.05	3	35.43	35.15	9	2,679	0.34%
2020/05/19	2	36.40	0	0.00	35.70	2	2,647	0.08%
2020/05/18	2	36.80	2	37.65	36.80	0	2,587	0.00%
2020/05/14	6	37.44	7	37.36	36.30	-1	2,462	-0.04%
2020/05/13	12	38.97	21	38.60	38.90	-9	2,327	-0.39%
2020/05/12	6	37.83	0	0.00	37.50	6	2,036	0.29%
2020/05/11	17	37.06	37	38.08	37.75	-20	1,962	-1.02%
2020/05/08	108	39.56	88	38.34	38.15	20	1,807	1.11%	大買/
2020/05/07	45	35.03	47	35.83	36.90	-2	1,467	-0.14%
2020/05/06	59	34.93	53	35.30	33.55	6	1,249	0.48%
2020/05/05	2	31.45	2	31.80	32.10	0	1,048	0.00%
2020/04/10	0	0.00	3	28.15	28.25	-3	1,029	-0.29%
2020/04/08	4	29.03	0	0.00	29.00	4	1,005	0.40%
2020/03/30	0	0.00	5	26.65	26.90	-5	913	-0.55%
2020/03/18	0	0.00	2	24.40	24.55	-2	836	-0.24%
2020/03/12	0	0.00	1	26.70	26.65	-1	750	-0.13%
2020/02/14	0	0.00	0.7	29.65	29.60	-0.7	595	-0.12%
2020/02/12	0	0.00	0.7	29.80	29.80	-0.7	603	-0.11%
2020/02/03	3	30.72	1	29.45	29.50	2	593	0.34%
2020/01/31	0	0.00	1	30.95	30.30	-1	554	-0.18%
2020/01/30	6	31.58	13	31.30	31.45	-7	530	-1.32%
2019/11/18	1	29.65	0	0.00	29.65	1	506	0.20%
2019/08/29	0	0.00	5	32.45	32.80	-5	676	-0.74%
2019/08/13	5	30.80	0	0.00	31.20	5	778	0.64%
2019/08/02	0	0.00	1	34.40	33.70	-1	849	-0.12%
2019/07/19	0	0.00	1.2	35.28	35.20	-1.2	930	-0.13%
2019/06/26	0	0.00	1	36.30	36.35	-1	1,024	-0.10%
2019/06/21	0	0.00	1	36.60	36.75	-1	1,029	-0.10%
2019/06/20	1	36.10	5	36.00	36.45	-4	1,025	-0.39%
2019/06/11	5	34.75	1	34.80	34.70	4	1,372	0.29%
2019/06/10	1	35.55	0	0.00	35.65	1	1,405	0.07%
2019/06/04	1	37.20	0	0.00	36.20	1	1,430	0.07%
2019/06/03	1	36.00	8	36.11	36.30	-7	1,424	-0.49%
2019/05/24	1	36.15	0	0.00	35.60	1	1,477	0.07%
2019/05/17	0	0.00	1	34.75	34.70	-1	1,552	-0.06%
2019/05/16	1	35.25	0	0.00	35.15	1	1,552	0.06%
2019/05/15	0	0.00	1	35.40	34.75	-1	1,553	-0.06%
2019/05/10	0	0.00	5	34.05	33.70	-5	1,515	-0.33%
2019/05/02	1	34.30	0	0.00	34.00	1	1,459	0.07%
2019/04/18	0	0.00	13	32.10	31.65	-13	1,407	-0.92%
2019/04/01	3	33.30	0	0.00	33.30	3	1,285	0.23%
2019/03/27	10	34.00	0	0.00	33.85	10	1,260	0.79%
2019/03/21	0	0.00	0	34.50	34.60	0	1,225	0.00%
2019/03/20	1	34.05	2	34.03	34.50	-1	1,217	-0.08%
2019/03/19	3	34.10	12	34.20	33.95	-9	1,189	-0.76%
2019/03/08	0	0.00	1	34.25	34.20	-1	735	-0.14%
2019/03/07	0	0.00	2	33.30	33.90	-2	718	-0.28%
2019/03/04	0	0.00	5	33.00	33.10	-5	671	-0.74%
2019/02/27	0	0.00	1	32.00	32.00	-1	640	-0.16%
2019/02/25	1	32.25	1	32.75	32.25	0	629	0.00%
2019/02/21	1	32.00	0	0.00	32.45	1	606	0.16%
2019/02/19	2	31.18	10.2	31.50	31.50	-8.2	563	-1.45%
2019/02/18	1	30.80	0	0.00	30.80	1	539	0.19%
2019/02/15	0	0.00	10	30.10	30.35	-10	501	-1.99%
2019/02/13	0	0.00	0	30.10	30.10	0	480	-0.01%
2019/01/30	2	29.33	0	0.00	29.30	2	468	0.43%
2019/01/29	5	29.32	0	0.00	29.30	5	476	1.05%
2019/01/25	10	29.05	0	0.00	29.10	10	477	2.10%
2019/01/09	0	0.00	1	28.65	29.10	-1	547	-0.18%
2018/12/07	1	28.35	0	0.00	28.40	1	744	0.13%
2018/11/20	0	0.00	1	29.15	29.00	-1	889	-0.11%
2018/11/08	1	29.75	0	0.00	29.25	1	1,033	0.10%
2018/10/31	0	0.00	2	29.00	28.85	-2	1,192	-0.17%
2018/10/16	0	0.00	1	29.50	29.35	-1	1,309	-0.08%
2018/10/12	0	0.00	7	29.33	29.35	-7	1,329	-0.53%
2018/10/11	1	28.05	10	28.30	28.75	-9	1,324	-0.68%
2018/10/08	6	29.70	0	0.00	30.40	6	1,334	0.45%
2018/10/05	2	28.80	0	0.00	29.05	2	1,318	0.15%
2018/09/25	0	0.00	1	31.55	31.00	-1	1,295	-0.08%
2018/09/17	2	31.90	0	0.00	31.30	2	1,310	0.15%
2018/09/14	0	0.00	5	31.70	31.95	-5	1,308	-0.38%
2018/09/13	0	0.00	2	31.90	31.75	-2	1,311	-0.15%
2018/09/12	0	0.00	3	31.65	31.70	-3	1,312	-0.23%
2018/09/11	8	30.30	8	30.65	31.10	0	1,307	0.00%
2018/09/07	8	31.00	0	0.00	30.55	8	1,303	0.61%
2018/09/04	0	0.00	5	31.80	31.75	-5	1,346	-0.37%
2018/09/03	1	31.50	0	0.00	31.55	1	1,358	0.07%
2018/08/31	0	0.00	12	32.10	32.10	-12	1,366	-0.88%
2018/08/29	12	31.25	0	0.00	31.15	12	1,379	0.87%
2018/08/28	7	31.78	12	31.53	31.40	-5	1,385	-0.36%
2018/08/27	13	32.62	3	32.70	32.35	10	1,352	0.74%
2018/08/24	3	32.70	0	0.00	33.00	3	1,340	0.22%
2018/08/23	0	0.00	6	32.78	33.00	-6	1,337	-0.45%
2018/08/17	0	0.00	0.2	31.70	31.85	-0.2	1,321	-0.02%
2018/08/16	1	31.70	0	0.00	31.60	1	1,341	0.07%
2018/08/15	0	0.00	4	32.33	32.20	-4	1,339	-0.30%
2018/08/09	30	31.04	30	30.73	31.10	0	1,238	0.00%
2018/08/08	0	0.00	2	30.95	31.45	-2	1,219	-0.16%
2018/08/07	0	0.00	10	29.50	29.85	-10	1,160	-0.86%
2018/08/06	10	29.60	0	0.00	29.40	10	1,150	0.87%
2018/08/01	1	28.30	0	0.00	28.40	1	1,122	0.09%
2018/07/31	1	28.55	0	0.00	28.65	1	1,115	0.09%
2018/07/27	1	29.45	0	0.00	29.40	1	1,103	0.09%
2018/07/24	2	30.10	0	0.00	30.10	2	1,043	0.19%
2018/07/17	8	29.80	14	30.04	30.20	-6	951	-0.63%
2018/07/16	0	0.00	16	29.74	29.90	-16	930	-1.72%
2018/06/28	0	0.00	2	28.75	28.70	-2	898	-0.22%
2018/06/27	0	0.00	3	28.90	28.75	-3	906	-0.33%
2018/06/25	0	0.00	3	28.90	28.75	-3	899	-0.33%
2018/06/20	0	0.00	4	28.48	29.00	-4	882	-0.45%
2018/06/15	1	29.10	4	28.90	29.30	-3	859	-0.35%
2018/06/04	3	26.80	0	0.00	26.95	3	708	0.42%
2018/05/30	3	26.65	0	0.00	26.90	3	684	0.44%
2018/05/25	1	26.90	1	26.85	26.90	0	656	0.00%
2018/05/23	0	0.00	1	26.00	26.10	-1	594	-0.17%
2018/05/22	1	25.60	0	0.00	25.55	1	568	0.18%
2018/05/18	3	25.20	0	0.00	25.40	3	559	0.54%
2018/05/17	3	25.20	0	0.00	25.30	3	556	0.54%
2018/05/16	3	25.20	0	0.00	25.20	3	551	0.54%
2018/05/04	0	0.00	1	25.40	25.50	-1	552	-0.18%
2018/04/26	6	24.93	0	0.00	24.70	6	534	1.12%
2018/04/25	3	25.00	0	0.00	25.10	3	536	0.56%
2018/04/18	4	24.70	0	0.00	24.65	4	538	0.74%
2018/03/19	0	0.00	4	23.65	23.55	-4	449	-0.89%
2018/03/15	0	0.00	4	23.30	23.30	-4	431	-0.94%
2018/01/29	0	0.00	17	23.35	23.35	-17	665	-2.56%
2018/01/17	2	23.45	0	0.00	23.70	2	654	0.31%
2018/01/16	0	0.00	0.2	23.15	23.25	-0.2	643	-0.03%
2018/01/03	2	23.60	0	0.00	23.60	2	654	0.31%
2018/01/02	1	23.40	0	0.00	23.55	1	653	0.15%