神隆 (1789)-玉山-台南券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
28.50
漲跌
▲0.40
漲幅
+1.42%
成交量
795張
產業
上市生技醫療類股
302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

神隆 (1789)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	31	28.21	1	28.15	28.50	30	1,491	2.01%
2024/05/27	0	0.00	3	28.05	28.10	-3	1,485	-0.20%
2024/05/24	1	28.05	0	0.00	28.15	1	1,482	0.07%
2024/05/22	1	28.70	0	0.00	28.65	1	1,476	0.07%
2024/05/21	3	29.53	17	30.02	29.35	-14	1,453	-0.96%
2024/05/20	10	29.00	54	29.00	29.35	-44	1,387	-3.17%
2024/05/17	0	0.00	1	28.50	28.60	-1	1,341	-0.07%
2024/05/15	14	27.55	0	0.00	27.85	14	1,308	1.07%
2024/05/13	0	0.00	1	27.75	27.60	-1	1,306	-0.08%
2024/05/10	10	27.52	0	0.00	27.55	10	1,306	0.77%
2024/05/08	20	27.95	0	0.00	27.90	20	1,299	1.54%
2024/05/07	43	28.47	20	28.83	28.20	23	1,288	1.79%
2024/05/06	20	28.25	0	0.00	28.30	20	1,274	1.57%
2024/04/30	3	28.80	5	28.80	28.70	-2	1,251	-0.16%
2024/04/29	0	0.00	15.1	29.03	29.10	-15.1	1,228	-1.23%
2024/04/26	0	0.00	3	28.40	28.15	-3	1,176	-0.25%
2024/04/25	0	0.00	5	28.20	28.20	-5	1,158	-0.43%
2024/04/23	0	0.00	15	27.72	28.00	-15	1,161	-1.29%
2024/04/18	0	0.00	5	27.50	27.65	-5	1,128	-0.44%
2024/04/17	0	0.00	3	27.25	27.75	-3	1,126	-0.27%
2024/04/16	16	27.14	6	27.15	26.95	10	1,118	0.89%
2024/04/15	5	27.45	0	0.00	27.45	5	1,111	0.45%
2024/04/12	18	27.57	7	27.38	27.45	11	1,097	1.00%
2024/04/11	10.1	28.32	1	28.00	28.05	9.1	1,069	0.85%
2024/04/10	1	28.90	5.2	28.65	28.70	-4.2	1,040	-0.40%
2024/04/09	0.2	28.00	4	27.70	27.80	-3.8	985	-0.39%
2024/04/08	5	28.32	2.2	28.26	28.30	2.8	962	0.29%
2024/04/03	0	0.00	8	27.60	27.75	-8	919	-0.87%
2024/04/02	0	0.00	3.2	27.66	27.60	-3.2	894	-0.36%
2024/04/01	0.2	27.38	0	0.00	27.45	0.2	885	0.02%
2024/03/29	2.2	27.90	3	28.07	27.65	-0.8	876	-0.09%
2024/03/28	12	28.00	157	27.75	27.65	-145	821	-17.64%	大賣/鉅額交易
2024/03/27	4	26.70	156	26.62	26.65	-152	699	-21.74%	大賣/鉅額交易
2024/03/22	0	0.00	5	26.45	26.50	-5	679	-0.74%
2024/03/21	3	26.47	87	26.50	26.40	-84	674	-12.45%
2024/03/20	5	26.70	35	26.65	26.70	-30	661	-4.54%
2024/03/19	2	25.80	1	25.65	25.75	1	606	0.16%
2024/03/18	2	25.53	0	0.00	25.40	2	607	0.33%
2024/03/15	1	26.05	0	0.00	26.10	1	589	0.17%
2024/03/11	5	25.15	0	0.00	25.35	5	571	0.87%
2024/03/08	10	24.50	0	0.00	24.50	10	560	1.78%
2024/03/07	1	25.05	0	0.00	25.10	1	566	0.18%
2024/03/04	1	25.25	0	0.00	25.25	1	578	0.17%
2024/03/01	3	25.30	0	0.00	25.25	3	583	0.51%
2024/02/26	17	25.23	0	0.00	25.35	17	604	2.81%
2024/02/19	0	0.00	1	25.85	25.55	-1	614	-0.16%
2024/02/15	3	25.35	0	0.00	25.30	3	620	0.48%
2024/01/31	0	0.00	110	25.11	25.15	-110	701	-15.69%	大賣/鉅額交易
2024/01/29	0	0.00	1	25.30	25.35	-1	772	-0.13%
2024/01/25	0	0.00	10	25.30	25.25	-10	780	-1.28%
2024/01/22	1	25.30	30	25.47	25.35	-29	784	-3.70%
2024/01/18	3	25.23	0	0.00	25.30	3	798	0.38%
2024/01/17	31	25.60	60	25.50	25.60	-29	789	-3.68%
2024/01/16	25	26.18	5	26.30	26.00	20	777	2.57%
2024/01/15	1	26.35	1	26.35	26.40	0	777	0.00%
2024/01/12	38	26.33	0	0.00	26.35	38	786	4.83%
2024/01/10	60	26.53	15	26.30	26.35	45	807	5.57%
2024/01/09	100	26.50	1	26.65	26.40	99	803	12.32%
2024/01/05	5	26.05	2	26.00	26.15	3	790	0.38%
2024/01/02	20	26.30	0	0.00	26.10	20	801	2.49%
2023/12/29	100	26.46	0	0.00	26.40	100	807	12.39%
2023/12/18	1	26.40	0	0.00	26.30	1	796	0.13%
2023/12/14	1	26.25	0	0.00	26.25	1	795	0.13%
2023/12/11	100	26.25	0	0.00	26.20	100	794	12.59%
2023/12/08	100	26.40	0	0.00	26.35	100	787	12.70%
2023/12/06	5	26.90	0	0.00	26.90	5	780	0.64%
2023/12/04	0	0.00	2	27.38	27.20	-2	776	-0.26%
2023/12/01	1	26.90	2	26.80	26.85	-1	757	-0.13%
2023/11/30	2	26.48	0	0.00	26.45	2	739	0.27%
2023/11/29	1	26.45	2	26.45	26.55	-1	729	-0.14%
2023/11/21	0	0.00	2	26.20	26.20	-2	723	-0.28%
2023/11/20	2	26.10	0	0.00	26.10	2	726	0.28%
2023/11/17	0	0.00	65	25.90	25.90	-65	725	-8.96%
2023/11/16	1	26.20	0	0.00	26.00	1	730	0.14%
2023/11/15	0	0.00	1	25.95	26.15	-1	738	-0.14%
2023/11/13	0	0.00	2	25.75	25.80	-2	778	-0.26%
2023/11/07	24	27.56	22	28.18	27.45	2	764	0.26%
2023/10/26	5	25.80	0	0.00	25.75	5	984	0.51%
2023/10/23	0	0.00	1	26.10	25.95	-1	1,110	-0.09%
2023/10/20	3	25.90	0	0.00	25.70	3	1,160	0.26%
2023/10/19	2	26.30	0	0.00	26.25	2	1,223	0.16%
2023/10/18	1	26.80	0	0.00	26.40	1	1,348	0.07%
2023/10/12	0	0.00	2	27.80	27.80	-2	2,282	-0.09%
2023/10/05	0	0.00	2	27.95	27.40	-2	2,352	-0.09%
2023/10/02	0	0.00	0	27.35	27.35	0	2,425	0.00%
2023/09/19	0	0.00	1	27.60	27.70	-1	2,763	-0.04%
2023/09/18	0	0.00	1	27.65	27.70	-1	2,772	-0.04%
2023/09/15	2	27.40	1	27.45	27.40	1	2,799	0.04%
2023/09/06	1	26.85	0	0.00	26.95	1	3,084	0.03%
2023/08/30	10	27.10	0	0.00	27.15	10	3,102	0.32%
2023/08/24	2	26.98	0	0.00	26.85	2	3,099	0.06%
2023/08/22	0	0.00	0	27.30	27.00	0	3,102	0.00%
2023/08/18	1.3	27.42	0	0.00	27.30	1.3	3,089	0.04%
2023/08/17	23	27.74	2	28.10	28.00	21	3,060	0.69%
2023/08/16	35	27.80	0	0.00	27.90	35	3,043	1.15%
2023/08/15	3	27.93	0	28.20	27.85	3	3,058	0.10%
2023/08/11	2	28.85	16	28.71	28.55	-14	3,053	-0.46%
2023/08/10	4.8	29.05	1	29.00	29.05	3.8	3,039	0.13%
2023/08/09	4	30.75	4	30.85	30.75	0	2,987	0.00%
2023/08/08	2	30.85	0	0.00	30.90	2	2,985	0.07%
2023/08/04	0	0.00	2	31.88	31.75	-2	2,958	-0.07%
2023/07/31	0.3	32.35	6	32.23	31.85	-5.7	2,875	-0.20%
2023/07/28	1	31.25	1	31.50	31.70	0	2,855	0.00%
2023/07/27	1	31.65	14	31.65	31.60	-13	2,847	-0.46%
2023/07/26	11.2	32.19	8	31.86	31.65	3.2	2,839	0.11%
2023/07/25	55.7	32.74	7	32.96	32.80	48.7	2,850	1.71%
2023/07/24	21	31.84	63	32.14	32.10	-42	2,862	-1.47%
2023/07/21	25.7	32.12	22	31.93	31.50	3.7	2,801	0.13%
2023/07/20	125.3	31.62	16.1	31.97	31.30	109.2	2,686	4.06%	大買/鉅額交易
2023/07/19	24	34.16	6	34.09	33.35	18	2,390	0.75%
2023/07/18	123	33.93	46.3	34.34	33.70	76.8	2,213	3.47%	大買/
2023/07/17	5	32.48	8.5	33.10	33.25	-3.5	1,891	-0.18%
2023/07/14	0	0.00	7.2	30.23	30.25	-7.2	1,806	-0.40%
2023/07/13	2	28.75	1	28.85	28.85	1	1,775	0.06%
2023/07/12	6.2	29.02	11	28.97	28.95	-4.8	1,820	-0.26%
2023/07/11	3	29.30	1	29.30	29.45	2	1,859	0.11%
2023/07/10	4	29.05	53	29.20	29.50	-49	1,849	-2.65%
2023/07/07	27	28.36	0	0.00	28.20	27	1,800	1.50%
2023/07/06	26	29.03	2	29.35	28.70	24	1,783	1.35%
2023/07/05	2	29.45	6	29.30	29.40	-4	1,753	-0.23%
2023/07/04	1	30.05	22	30.06	29.75	-21	1,727	-1.22%
2023/07/03	21	29.75	7	29.98	29.75	14	1,703	0.82%
2023/06/30	0	0.00	6	30.16	30.25	-6	1,655	-0.36%
2023/06/29	3	29.48	3	29.38	29.50	0	1,584	0.00%
2023/06/21	35	29.29	1	29.15	28.95	34	1,476	2.30%
2023/06/20	4	29.01	4	28.70	28.90	0	1,447	0.00%
2023/06/19	3	29.17	3	29.05	29.00	0	1,410	0.00%
2023/06/16	3	29.23	5.3	29.00	28.60	-2.3	1,356	-0.17%
2023/06/15	2	28.10	6	28.03	28.05	-4	1,274	-0.31%
2023/06/13	0	0.00	2	27.45	27.70	-2	1,214	-0.16%
2023/06/12	0	0.00	2	27.10	26.90	-2	1,177	-0.17%
2023/06/09	1	26.40	0	0.00	26.40	1	1,153	0.09%
2023/06/08	1	26.30	10	26.75	26.35	-9	1,162	-0.77%
2023/06/07	5	26.85	0	0.00	26.90	5	1,164	0.43%
2023/06/05	0	0.00	1	26.65	26.55	-1	1,182	-0.08%
2023/06/01	1	26.20	0	0.00	26.10	1	1,193	0.08%
2023/05/18	2	26.55	0	0.00	26.90	2	1,196	0.17%
2023/05/17	10	26.45	10	26.70	26.65	0	1,182	0.00%
2023/05/15	20	26.05	0	0.00	25.90	20	1,158	1.73%
2023/05/08	0	27.85	7	28.14	27.55	-7	1,167	-0.60%
2023/05/03	1	28.55	0	0.00	28.30	1	1,168	0.09%
2023/05/02	2	28.65	0	0.00	28.65	2	1,171	0.17%
2023/04/28	10	28.50	30	28.70	28.40	-20	1,154	-1.73%
2023/04/27	12	28.00	15	27.89	28.30	-3	1,079	-0.28%
2023/04/25	2	27.65	20	27.30	27.15	-18	1,011	-1.78%
2023/04/24	25	27.11	4	27.05	27.05	21	999	2.10%
2023/04/21	4	26.75	27	26.65	26.65	-23	1,003	-2.29%
2023/04/20	33	27.26	0	0.00	26.95	33	1,018	3.24%
2023/04/18	1	27.55	2	27.75	27.25	-1	990	-0.10%
2023/04/17	2	27.75	37	27.84	27.75	-35	971	-3.60%
2023/04/14	5	27.21	10	27.40	27.00	-5	931	-0.54%
2023/04/12	1	26.35	25	26.30	26.30	-24	892	-2.69%
2023/04/10	0	0.00	1	26.80	26.45	-1	939	-0.11%
2023/03/30	32	26.14	0	0.00	26.10	32	1,209	2.65%
2023/03/29	2	26.28	0	0.00	26.20	2	1,223	0.16%
2023/03/28	0	0.00	3	26.30	26.15	-3	1,298	-0.23%
2023/03/24	0	0.00	20	26.20	26.20	-20	1,450	-1.38%
2023/03/16	0	0.00	1	25.35	25.25	-1	2,015	-0.05%
2023/03/15	1	25.75	1	25.70	25.65	0	2,022	0.00%
2023/03/10	0	0.00	6	25.95	25.80	-6	2,031	-0.30%
2023/03/09	0	0.00	2	26.30	26.30	-2	2,021	-0.10%
2023/03/08	3	26.90	0	0.00	26.75	3	2,007	0.15%
2023/03/07	2	27.03	3	26.80	26.75	-1	1,995	-0.05%
2023/03/02	2	26.70	0	0.00	26.75	2	1,982	0.10%
2023/03/01	0	0.00	2	26.53	26.30	-2	1,970	-0.10%
2023/02/23	1	26.30	0	0.00	26.35	1	1,969	0.05%
2023/02/22	2	26.10	0	0.00	25.85	2	1,965	0.10%
2023/02/16	2	25.80	0	0.00	25.80	2	1,964	0.10%
2023/02/13	0	0.00	12.5	25.75	25.80	-12.5	1,966	-0.63%
2023/02/10	2	26.10	2	26.00	25.85	0	1,960	0.00%
2023/02/07	0	0.00	1	26.90	26.85	-1	1,913	-0.05%
2023/02/06	0	0.00	2	27.05	26.75	-2	1,911	-0.10%
2023/02/03	0	0.00	4	26.80	26.55	-4	1,889	-0.21%
2023/02/02	0	0.00	2	26.90	26.80	-2	1,872	-0.11%
2023/01/31	0	0.00	1	26.30	26.50	-1	1,836	-0.05%
2023/01/30	2	26.00	0	0.00	25.95	2	1,816	0.11%
2023/01/16	2	25.70	0	0.00	25.60	2	1,798	0.11%
2023/01/13	6	25.50	0	0.00	25.50	6	1,815	0.33%
2023/01/11	1	25.60	0	0.00	25.35	1	1,828	0.05%
2023/01/10	2	25.70	1	25.65	25.50	1	1,822	0.05%
2023/01/09	1	25.05	3	24.85	25.00	-2	1,797	-0.11%
2023/01/06	1	25.10	0	0.00	25.05	1	1,790	0.06%
2022/12/30	0	0.00	2	25.45	25.45	-2	1,783	-0.11%
2022/12/29	6	25.68	3	25.80	25.90	3	1,767	0.17%
2022/12/27	2	26.40	0	0.00	26.45	2	1,723	0.12%
2022/12/26	1	27.45	45	27.39	27.30	-44	1,663	-2.65%
2022/12/23	2	26.40	1	26.25	25.90	1	1,505	0.07%
2022/12/22	0	0.00	1	26.00	26.10	-1	1,485	-0.07%
2022/12/21	1	25.70	3	26.02	25.70	-2	1,488	-0.13%
2022/12/20	29	26.30	102	25.56	25.65	-73	1,491	-4.89%	大賣/
2022/12/19	40	26.63	46	26.98	27.10	-6	1,427	-0.42%
2022/12/16	1	25.35	2	25.83	25.45	-1	1,315	-0.08%
2022/12/15	10	25.60	1	25.80	25.80	9	1,294	0.70%
2022/12/14	94	25.94	6	26.25	26.00	88	1,277	6.89%
2022/12/13	76	26.87	191	27.09	27.15	-115	1,209	-9.51%	大賣/鉅額交易
2022/12/12	27	26.50	4	26.69	26.40	23	960	2.40%
2022/12/09	1	25.05	1	24.75	25.20	0	838	0.00%
2022/12/06	1	24.30	0	0.00	24.20	1	861	0.12%
2022/12/02	1	24.60	0	0.00	24.70	1	890	0.11%
2022/11/22	5	24.40	0	0.00	24.30	5	1,391	0.36%
2022/11/17	1	24.50	0	0.00	24.30	1	1,608	0.06%
2022/11/14	0	0.00	10	24.20	24.45	-10	1,788	-0.56%
2022/11/11	0	0.00	3	24.15	24.05	-3	1,838	-0.16%
2022/11/03	0	0.00	10	23.85	23.75	-10	1,961	-0.51%
2022/11/02	0	0.00	14	23.65	23.75	-14	1,967	-0.71%
2022/11/01	0	0.00	1	23.95	23.90	-1	1,967	-0.05%
2022/10/26	0	0.00	10	23.55	23.50	-10	2,050	-0.49%
2022/10/24	0	0.00	2.1	23.76	23.60	-2.1	2,094	-0.10%
2022/10/18	0	0.00	2	24.10	24.00	-2	2,766	-0.07%
2022/10/17	1	23.50	0	0.00	23.75	1	2,765	0.04%
2022/10/14	0	0.00	3	23.70	23.90	-3	2,764	-0.11%
2022/10/13	31	23.65	0	0.00	23.20	31	2,775	1.12%
2022/10/12	2	23.70	0	0.00	23.85	2	2,764	0.07%
2022/10/11	5	23.98	21	24.13	24.00	-16	2,765	-0.58%
2022/10/07	14	24.92	5	25.05	24.80	9	2,761	0.33%
2022/10/06	6	24.66	0	0.00	24.70	6	2,759	0.22%
2022/10/05	1	24.85	0	0.00	24.75	1	2,764	0.04%
2022/10/03	4	24.30	1	24.45	24.50	3	2,773	0.11%
2022/09/30	35	23.57	0	0.00	24.60	35	2,777	1.26%
2022/09/29	1	24.30	0	0.00	24.20	1	2,767	0.04%
2022/09/28	3	24.40	1	23.75	23.75	2	2,776	0.07%
2022/09/27	1	24.80	1	24.95	24.95	0	2,781	0.00%
2022/09/26	2	24.60	0	0.00	24.60	2	2,782	0.07%
2022/09/23	0	0.00	1	25.15	25.15	-1	2,792	-0.04%
2022/09/22	2	25.13	9	24.85	25.70	-7	2,801	-0.25%
2022/09/21	1	25.30	1	25.15	25.15	0	2,816	0.00%
2022/09/20	0	0.00	20	25.55	25.50	-20	2,840	-0.70%
2022/09/16	21	26.15	0	0.00	25.80	21	2,866	0.73%
2022/09/14	2	26.70	0	0.00	26.70	2	2,887	0.07%
2022/09/13	0	0.00	10	27.27	27.00	-10	2,922	-0.34%
2022/09/12	41	27.45	7	27.84	27.65	34	2,971	1.14%
2022/09/08	0	0.00	5	28.20	28.15	-5	3,015	-0.17%
2022/09/07	7	27.71	0	0.00	27.50	7	3,013	0.23%
2022/09/06	101	27.89	5	27.50	27.70	96	3,007	3.19%	大買/
2022/09/05	0	0.00	30.1	29.11	28.30	-30.1	2,958	-1.02%
2022/09/02	0	0.00	36	29.03	29.15	-36	2,924	-1.23%
2022/09/01	5	28.80	0	0.00	28.65	5	2,863	0.17%
2022/08/31	5.1	29.13	24	29.15	28.40	-18.9	2,781	-0.68%
2022/08/30	2	27.60	22	28.32	28.60	-20	2,608	-0.77%
2022/08/29	0	0.00	5	27.40	27.35	-5	2,542	-0.20%
2022/08/26	15	27.93	6	28.64	27.90	9	2,521	0.36%
2022/08/25	34	27.66	2	28.20	28.20	32	2,471	1.29%
2022/08/24	6	27.84	42	27.91	27.95	-36	2,392	-1.50%
2022/08/23	30	26.85	0	0.00	27.20	30	2,287	1.31%
2022/08/22	35	27.06	26.1	27.41	27.05	8.9	2,239	0.40%
2022/08/18	0	0.00	1	26.75	26.85	-1	2,092	-0.05%
2022/08/16	5	26.55	1	26.65	26.55	4	2,019	0.20%
2022/08/12	0	0.00	13	26.40	26.55	-13	1,971	-0.66%
2022/08/11	1.1	25.59	2	25.75	25.60	-0.9	1,931	-0.05%
2022/08/09	0	0.00	3	25.15	24.90	-3	1,907	-0.16%
2022/08/08	3	24.90	0	0.00	25.05	3	1,905	0.16%
2022/08/05	0	24.50	0	0.00	24.65	0	1,903	0.00%
2022/08/04	3	24.32	0	0.00	24.30	3	1,917	0.16%
2022/08/02	0	0.00	8	25.26	24.90	-8	1,889	-0.42%
2022/08/01	2	25.55	0	0.00	25.30	2	1,858	0.11%
2022/07/28	0	0.00	6	26.22	25.80	-6	1,825	-0.33%
2022/07/27	20	26.94	12	26.20	26.15	8	1,768	0.45%
2022/07/26	4	27.98	139.3	27.78	28.05	-135.3	1,568	-8.63%	大賣/鉅額交易
2022/07/25	11	27.04	46.2	26.81	27.15	-35.2	1,257	-2.80%
2022/07/21	7.1	25.63	0	0.00	25.50	7.1	1,158	0.61%
2022/07/15	0	0.00	3.2	24.29	24.35	-3.2	1,557	-0.21%
2022/07/14	0	0.00	10	24.31	24.30	-10	1,688	-0.59%
2022/07/12	0	0.00	3	24.45	24.50	-3	1,987	-0.15%
2022/07/08	5	24.61	8	24.44	24.20	-3	1,994	-0.15%
2022/07/07	3	24.77	0	0.00	24.70	3	1,984	0.15%
2022/07/06	2	26.00	0	0.00	25.60	2	1,977	0.10%
2022/07/05	2	25.90	30	26.07	25.85	-28	1,974	-1.42%
2022/07/04	4	25.88	0	0.00	25.55	4	1,953	0.20%
2022/07/01	20	25.60	0	0.00	25.10	20	1,953	1.02%
2022/06/30	0	0.00	2	25.95	25.75	-2	1,953	-0.10%
2022/06/29	31	25.69	23	26.23	26.20	8	1,931	0.41%
2022/06/28	1	25.95	5	26.25	25.50	-4	1,892	-0.21%
2022/06/24	0	0.00	5	25.84	25.90	-5	1,835	-0.27%
2022/06/23	4	25.21	0	0.00	25.15	4	1,794	0.22%
2022/06/22	0	0.00	2	25.60	25.65	-2	1,751	-0.11%
2022/06/21	0	0.00	45.2	25.72	25.90	-45.2	1,711	-2.64%
2022/06/20	2	25.48	0	0.00	24.95	2	1,659	0.12%
2022/06/17	3	24.70	40	24.50	24.80	-37	1,578	-2.34%
2022/06/16	0	0.00	35	24.44	24.10	-35	1,501	-2.33%
2022/06/10	3.2	23.91	0	0.00	24.00	3.2	1,469	0.22%
2022/06/09	3	23.35	0	0.00	23.55	3	1,459	0.21%
2022/06/08	0	0.00	4	23.35	23.35	-4	1,456	-0.27%
2022/06/07	45.2	23.09	1	23.10	23.15	44.2	1,456	3.04%
2022/06/06	0	0.00	3	23.25	23.35	-3	1,454	-0.21%
2022/06/02	15	22.85	0	0.00	22.85	15	1,446	1.04%
2022/06/01	4	22.96	0	0.00	23.05	4	1,445	0.28%
2022/05/31	3	22.95	0	0.00	22.90	3	1,444	0.21%
2022/05/30	0	0.00	48	23.06	23.10	-48	1,443	-3.33%
2022/05/26	32	22.83	0	0.00	22.65	32	1,444	2.22%
2022/05/20	0	0.00	3	22.77	22.75	-3	1,445	-0.21%
2022/05/19	3	22.67	4	22.90	22.70	-1	1,447	-0.07%
2022/05/18	4	23.04	0	0.00	23.00	4	1,444	0.28%
2022/05/17	10	22.80	2	22.85	22.85	8	1,444	0.55%
2022/05/13	40	22.51	0	0.00	22.50	40	1,440	2.78%
2022/05/12	1	22.40	0	0.00	22.45	1	1,431	0.07%
2022/05/11	5	23.17	0	0.00	23.05	5	1,410	0.35%
2022/05/09	0	0.00	65	23.43	23.30	-65	1,396	-4.66%
2022/05/06	10	23.90	0	0.00	23.90	10	1,383	0.72%
2022/05/04	40	24.36	0	0.00	24.20	40	1,371	2.92%
2022/05/03	10	24.40	0	0.00	24.50	10	1,372	0.73%
2022/04/28	15	24.55	0	0.00	24.55	15	1,350	1.11%
2022/04/26	1	25.35	13	25.04	24.85	-12	1,310	-0.92%
2022/04/25	12	26.16	4	26.09	25.60	8	1,274	0.63%
2022/04/22	8	26.89	6	27.09	26.95	2	1,219	0.16%
2022/04/21	31	27.45	91	27.27	27.40	-60	1,139	-5.27%
2022/04/20	29	25.76	17	26.24	26.65	12	881	1.36%
2022/04/19	88	26.07	51	27.27	25.85	37	745	4.96%
2022/04/18	4	26.35	23	26.47	27.00	-19	604	-3.14%
2022/04/15	35	24.59	50	24.90	24.55	-15	442	-3.39%
2022/04/14	0	0.00	4	24.55	24.70	-4	429	-0.93%
2022/04/12	60	24.03	0	0.00	23.95	60	424	14.12%
2022/04/11	0	0.00	2	24.75	24.40	-2	421	-0.47%
2022/04/07	0	0.00	61	24.27	24.05	-61	403	-15.11%
2022/04/06	0	0.00	7	23.43	23.95	-7	385	-1.82%
2022/04/01	2	23.25	0	0.00	23.15	2	365	0.55%
2022/03/30	0	0.00	7	23.40	23.35	-7	369	-1.90%
2022/03/29	17	23.11	0	0.00	23.10	17	369	4.60%
2022/03/28	0	0.00	3	23.30	23.20	-3	372	-0.80%
2022/03/25	33	23.25	0	0.00	23.30	33	371	8.88%
2022/03/24	51	23.38	0	0.00	23.30	51	373	13.66%
2022/03/18	0	0.00	1	23.20	23.35	-1	382	-0.26%
2022/03/16	8	22.91	0	0.00	22.75	8	400	2.00%
2022/03/08	1	23.15	0	0.00	23.10	1	393	0.25%
2022/03/07	0	0.00	14.6	23.31	23.25	-14.6	394	-3.71%
2022/02/25	1	23.20	0	0.00	23.60	1	399	0.25%
2022/02/24	3	23.25	2	23.28	23.30	1	398	0.25%
2022/02/23	0	0.00	3	23.50	23.50	-3	400	-0.75%
2022/02/10	2	23.85	0	0.00	23.95	2	397	0.50%
2022/02/09	0	0.00	1	23.75	23.95	-1	405	-0.25%
2022/02/07	0	0.00	7	23.29	23.40	-7	410	-1.71%
2022/01/25	6	23.45	0	0.00	23.30	6	411	1.46%
2022/01/24	1	23.75	5	23.70	23.75	-4	405	-0.99%
2022/01/20	0	0.00	1	24.00	24.00	-1	402	-0.25%
2022/01/19	0	0.00	2	23.90	23.85	-2	403	-0.50%
2022/01/14	0	0.00	6	23.90	23.90	-6	406	-1.47%
2022/01/13	0	0.00	3	24.20	24.15	-3	411	-0.73%
2022/01/12	2	24.10	10	24.10	24.10	-8	411	-1.95%
2022/01/11	1	24.00	0.3	24.05	24.05	0.7	411	0.18%
2022/01/04	0	0.00	2	24.50	24.40	-2	401	-0.50%
2021/12/28	6	24.60	1	24.55	24.55	5	399	1.25%
2021/12/23	1	24.15	1	24.20	24.15	0	402	0.00%
2021/12/21	0	0.00	2	24.20	24.20	-2	405	-0.49%
2021/12/20	1	24.20	2	24.30	24.10	-1	409	-0.24%
2021/12/13	5	25.10	0	0.00	24.90	5	404	1.24%
2021/12/07	4	24.25	0	0.00	24.30	4	398	1.00%
2021/11/30	1	23.80	0	0.00	23.80	1	410	0.24%
2021/11/25	0	0.00	5	24.30	24.20	-5	408	-1.22%
2021/11/24	0	0.00	5	24.25	24.35	-5	405	-1.23%
2021/11/23	1	24.20	0	0.00	24.10	1	404	0.25%
2021/11/22	10	24.25	0	0.00	24.25	10	403	2.48%
2021/11/19	0	0.00	5	24.50	24.45	-5	403	-1.24%
2021/11/17	0	0.00	1	24.40	24.45	-1	402	-0.25%
2021/11/08	50	24.86	0	0.00	24.90	50	435	11.47%
2021/11/05	5	25.15	0	0.00	25.20	5	441	1.13%
2021/11/03	0	0.00	2	25.10	25.05	-2	452	-0.44%
2021/10/29	0	0.00	2	24.88	24.80	-2	455	-0.44%
2021/10/28	0	0.00	1	24.95	24.75	-1	456	-0.22%
2021/10/26	0	0.00	4	25.00	24.85	-4	466	-0.86%
2021/10/22	2	24.60	0	0.00	24.60	2	476	0.42%
2021/10/21	0	0.00	0.2	24.65	24.55	-0.2	480	-0.04%
2021/10/20	0	0.00	1	24.15	24.25	-1	477	-0.21%
2021/10/06	2	23.85	0	0.00	23.80	2	688	0.29%
2021/10/04	0	0.00	1	24.00	24.00	-1	707	-0.14%
2021/09/30	0	0.00	4	24.60	24.60	-4	711	-0.56%
2021/09/29	1	24.65	0	0.00	24.50	1	716	0.14%
2021/09/28	0	0.00	1	24.95	24.90	-1	713	-0.14%
2021/09/23	3	24.87	0	0.00	24.80	3	752	0.40%
2021/09/16	1	25.00	0	0.00	24.95	1	783	0.13%
2021/09/08	40	24.67	0	0.00	24.55	40	865	4.62%
2021/09/06	30	24.92	0	0.00	24.75	30	885	3.39%
2021/08/31	0	0.00	20	24.50	24.55	-20	953	-2.10%
2021/08/30	10	24.30	0	0.00	24.35	10	985	1.01%
2021/08/26	1	24.35	0	0.00	24.40	1	1,028	0.10%
2021/08/20	1	23.90	0	0.00	23.65	1	1,327	0.08%
2021/08/16	2	24.80	0	0.00	25.00	2	1,494	0.13%
2021/08/11	12	25.01	5	25.10	25.10	7	1,591	0.44%
2021/08/05	0	0.00	3	26.20	25.95	-3	1,878	-0.16%
2021/08/02	0	0.00	6	26.20	26.20	-6	2,069	-0.29%
2021/07/28	10	25.50	0	0.00	25.80	10	2,143	0.47%
2021/07/21	0	0.00	3	25.80	25.70	-3	2,617	-0.11%
2021/07/20	11	26.55	0	0.00	26.20	11	2,726	0.40%
2021/07/19	0	0.00	0.3	26.27	26.40	-0.3	2,714	-0.01%
2021/07/16	0	0.00	4	26.00	25.90	-4	2,640	-0.15%
2021/07/14	2	25.65	0	0.00	25.70	2	2,670	0.07%
2021/07/13	0	0.00	0.1	26.20	25.75	-0.1	2,693	0.00%
2021/07/05	5	25.85	1	25.95	26.00	4	2,810	0.14%
2021/07/02	1	25.90	5	25.92	25.80	-4	2,830	-0.14%
2021/07/01	0	0.00	2	26.00	26.10	-2	2,826	-0.07%
2021/06/30	1	25.90	0	0.00	25.85	1	2,820	0.04%
2021/06/29	1	25.95	0	0.00	25.85	1	2,817	0.04%
2021/06/25	1	26.30	1	26.25	26.00	0	2,812	0.00%
2021/06/24	1	26.20	0	0.00	26.20	1	2,811	0.04%
2021/06/23	4	26.18	0	0.00	26.35	4	2,821	0.14%
2021/06/22	1	26.00	1	26.00	25.80	0	2,835	0.00%
2021/06/21	24	26.19	112	26.25	25.90	-88	2,889	-3.05%	大賣/
2021/06/18	42	27.05	0	0.00	26.60	42	2,897	1.45%
2021/06/16	20	27.25	22.2	27.72	27.55	-2.2	2,887	-0.08%
2021/06/15	60	27.28	0	0.00	27.35	60	2,877	2.08%
2021/06/11	1	28.15	101	27.90	27.45	-100	2,873	-3.48%	大賣/
2021/06/10	0	0.00	32	27.34	27.50	-32	2,842	-1.13%
2021/06/09	50	27.18	1	27.00	27.00	49	2,827	1.73%
2021/06/08	0	0.00	3	27.40	27.30	-3	2,817	-0.11%
2021/06/07	1	27.45	30	27.64	27.40	-29	2,817	-1.03%
2021/06/04	40	27.28	1	27.55	27.10	39	2,790	1.40%
2021/06/02	33	27.33	1	27.45	27.75	32	2,760	1.16%
2021/06/01	39	27.47	0	0.00	27.55	39	2,742	1.42%
2021/05/31	1	28.00	1	27.90	27.60	0	2,719	0.00%
2021/05/28	0	0.00	34	28.27	28.50	-34	2,621	-1.30%
2021/05/27	5	26.40	52	27.14	27.80	-47	2,486	-1.89%
2021/05/25	14	25.78	0	0.00	25.65	14	2,360	0.59%
2021/05/24	13	25.85	0	0.00	25.85	13	2,350	0.55%
2021/05/21	20	26.05	0	0.00	26.05	20	2,349	0.85%
2021/05/20	50	26.72	40	27.19	26.10	10	2,363	0.42%
2021/05/19	20	26.05	1	26.70	26.45	19	2,335	0.81%
2021/05/18	11	26.05	32	26.04	26.20	-21	2,326	-0.90%
2021/05/17	51	26.57	41	27.03	26.60	10	2,285	0.44%
2021/05/14	17	25.95	47	26.28	25.90	-30	2,168	-1.38%
2021/05/13	53	26.60	63	27.45	26.40	-10	2,139	-0.47%
2021/05/12	67	25.98	100	26.97	26.20	-33	2,037	-1.62%
2021/05/11	53	26.18	0	0.00	25.90	53	1,915	2.77%
2021/05/10	0	0.00	1	26.70	26.70	-1	1,888	-0.05%
2021/05/06	2	26.73	6	27.01	26.90	-4	1,864	-0.21%
2021/05/05	32	27.72	0	0.00	27.60	32	1,830	1.75%
2021/05/04	45	29.66	2	27.78	28.00	43	1,809	2.38%
2021/05/03	4	29.24	40	29.21	29.55	-36	1,719	-2.09%
2021/04/29	0.5	28.40	2	28.65	28.55	-1.5	1,623	-0.09%
2021/04/28	3	29.02	5	28.83	28.65	-2	1,612	-0.13%
2021/04/27	17	29.72	25	29.36	29.30	-8	1,592	-0.50%
2021/04/26	7	28.67	52	28.30	29.20	-45	1,399	-3.22%
2021/04/23	1	27.20	32	27.20	27.30	-31	1,282	-2.42%
2021/04/21	0	0.00	60	27.25	27.30	-60	1,282	-4.68%
2021/04/20	0	0.00	7	28.00	27.70	-7	1,274	-0.55%
2021/04/19	11	27.62	20	27.60	27.90	-9	1,265	-0.71%
2021/04/16	1	27.00	13	27.00	27.10	-12	1,255	-0.96%
2021/04/15	0	0.00	4	26.91	27.00	-4	1,251	-0.32%
2021/04/14	65	26.52	0	0.00	26.40	65	1,254	5.18%
2021/04/13	65	27.20	0	0.00	26.80	65	1,255	5.18%
2021/04/12	1	27.10	85	27.31	27.40	-84	1,233	-6.81%
2021/04/09	42	26.68	52	26.96	27.00	-10	1,198	-0.83%
2021/04/08	1	26.50	4	26.38	26.45	-3	1,150	-0.26%
2021/04/07	3	25.90	1	26.00	26.15	2	1,144	0.17%
2021/04/06	14	25.85	0	0.00	25.85	14	1,137	1.23%
2021/04/01	5	26.00	15	25.90	25.95	-10	1,144	-0.87%
2021/03/30	3	25.85	2	25.95	26.05	1	1,147	0.09%
2021/03/29	10	25.72	0.4	25.90	25.95	9.6	1,154	0.83%
2021/03/26	1	25.65	0	0.00	25.70	1	1,164	0.09%
2021/03/25	1	26.20	10.1	25.86	25.80	-9.1	1,209	-0.75%
2021/03/24	17	26.41	2	26.20	26.40	15	1,185	1.27%
2021/03/23	2	25.95	1	25.80	25.95	1	1,123	0.09%
2021/03/22	0	0.00	1	25.00	25.05	-1	1,101	-0.09%
2021/03/18	4	25.24	0	0.00	25.25	4	1,113	0.36%
2021/03/17	1	25.15	0	0.00	25.20	1	1,125	0.09%
2021/03/16	8	25.25	0	0.00	25.30	8	1,128	0.71%
2021/03/15	7	25.51	0	0.00	25.35	7	1,133	0.62%
2021/03/10	0	0.00	5	25.55	25.40	-5	1,149	-0.43%
2021/03/09	1	25.40	0	0.00	25.35	1	1,153	0.09%
2021/03/08	10	25.45	0	0.00	25.45	10	1,159	0.86%
2021/03/05	0	0.00	2.2	25.62	25.60	-2.2	1,174	-0.19%
2021/03/04	11	25.15	0	0.00	25.15	11	1,196	0.92%
2021/03/02	20	25.48	0	0.00	25.25	20	1,205	1.66%
2021/02/24	0	0.00	3	26.00	26.00	-3	1,202	-0.25%
2021/02/23	5	26.80	0	0.00	26.10	5	1,193	0.42%
2021/02/22	5	26.45	0	0.00	26.45	5	1,181	0.42%
2021/02/19	1	25.60	0	0.00	25.80	1	1,178	0.08%
2021/02/18	0	0.00	1	25.65	25.60	-1	1,173	-0.09%
2021/02/17	9	24.90	2	25.08	25.00	7	1,148	0.61%
2021/02/05	2	24.98	1	25.10	25.00	1	1,142	0.09%
2021/02/04	20	24.92	1	25.00	24.85	19	1,146	1.66%
2021/02/03	0	0.00	1	24.60	24.60	-1	1,150	-0.09%
2021/02/02	20	24.68	12	24.75	24.80	8	1,158	0.69%
2021/01/29	0	0.00	1	24.30	24.15	-1	1,147	-0.09%
2021/01/26	1	25.10	0	0.00	25.35	1	1,142	0.09%
2021/01/25	3	25.63	18	25.42	25.70	-15	1,140	-1.32%
2021/01/22	18.5	24.35	0	0.00	24.30	18.5	1,135	1.63%
2021/01/21	20	24.60	0	0.00	24.55	20	1,130	1.77%
2021/01/20	65	25.31	70	25.01	24.85	-5	1,122	-0.45%
2021/01/19	30	25.77	2.2	25.72	25.70	27.8	1,096	2.53%
2021/01/18	30	25.85	0	0.00	25.85	30	1,092	2.75%
2021/01/15	1	26.00	5	26.55	25.75	-4	1,092	-0.37%
2021/01/14	64.5	26.85	180	26.73	26.55	-115.5	1,071	-10.78%	大賣/鉅額交易
2021/01/13	1	27.00	1	27.25	27.00	0	1,062	0.00%
2021/01/12	2	27.13	6.4	27.15	27.15	-4.4	1,061	-0.42%
2021/01/11	8	27.18	0.1	27.35	27.00	7.9	1,059	0.74%
2021/01/06	108	28.15	59	28.30	27.95	49	1,034	4.74%	大買/
2021/01/05	30	28.68	0	0.00	28.70	30	1,021	2.94%
2021/01/04	39	28.72	0	0.00	28.85	39	1,022	3.81%
2020/12/31	1	28.90	2	28.90	28.85	-1	1,025	-0.10%
2020/12/30	31	28.88	1	29.10	29.10	30	1,021	2.94%
2020/12/24	1	29.00	1	28.80	28.75	0	1,011	0.00%
2020/12/23	2	29.10	1	29.00	28.80	1	1,011	0.10%
2020/12/22	0	0.00	2	28.60	28.90	-2	1,029	-0.19%
2020/12/21	1	29.40	4	29.31	28.85	-3	1,048	-0.29%
2020/12/18	2	28.00	0	0.00	27.90	2	1,000	0.20%
2020/12/16	2	28.15	2	27.80	28.30	0	1,019	0.00%
2020/12/15	2	27.83	1	27.75	27.65	1	1,030	0.10%
2020/12/14	12	28.00	1	28.10	27.95	11	1,030	1.07%
2020/12/11	0	0.00	80	28.00	27.95	-80	1,044	-7.66%
2020/12/10	1	28.35	0	0.00	28.35	1	1,053	0.09%
2020/12/09	30	28.50	0	0.00	28.50	30	1,068	2.81%
2020/12/08	50	28.71	1	28.75	28.60	49	1,099	4.46%
2020/12/07	0	0.00	1	28.75	28.65	-1	1,183	-0.08%
2020/12/03	1	28.85	1	28.95	28.85	0	1,521	0.00%
2020/12/02	2	28.80	0	0.00	28.95	2	1,571	0.13%
2020/12/01	3	29.10	0	0.00	29.00	3	1,627	0.18%
2020/11/30	0	0.00	14	29.36	29.60	-14	1,626	-0.86%
2020/11/27	0	0.00	2	28.85	28.90	-2	1,606	-0.12%
2020/11/26	14	28.43	0	0.00	28.50	14	1,614	0.87%
2020/11/24	2	28.65	0	0.00	28.70	2	1,673	0.12%
2020/11/23	2	29.00	0	0.00	29.00	2	1,681	0.12%
2020/11/19	1	29.00	0	0.00	29.00	1	1,700	0.06%
2020/11/18	17	29.06	2	29.20	29.10	15	1,707	0.88%
2020/11/17	1	28.50	0	0.00	28.65	1	1,704	0.06%
2020/11/13	1	28.70	0	0.00	28.80	1	1,778	0.06%
2020/11/10	1	28.95	0	0.00	28.95	1	1,855	0.05%
2020/10/30	1	28.70	1	28.70	28.20	0	2,129	0.00%
2020/10/29	0	0.00	1	29.15	29.15	-1	2,135	-0.05%
2020/10/28	3	29.45	20	29.39	29.40	-17	2,181	-0.78%
2020/10/27	1	29.95	0	0.00	29.80	1	2,193	0.05%
2020/10/26	6	30.10	10	29.91	29.80	-4	2,220	-0.18%
2020/10/23	0	0.00	3	30.13	30.20	-3	2,287	-0.13%
2020/10/22	0	0.00	3	29.80	29.75	-3	2,349	-0.13%
2020/10/21	1	29.90	0	0.00	30.05	1	2,397	0.04%
2020/10/20	1	30.15	0	0.00	30.10	1	2,418	0.04%
2020/10/16	6	29.70	0	0.00	29.75	6	2,470	0.24%
2020/10/15	1	29.80	0	0.00	29.90	1	2,505	0.04%
2020/10/14	6	30.10	12	30.20	30.15	-6	2,558	-0.23%
2020/10/13	6	29.60	0	0.00	29.80	6	2,654	0.23%
2020/10/07	0	0.00	1	30.20	30.30	-1	2,840	-0.04%
2020/10/05	0	0.00	6	30.20	30.35	-6	3,118	-0.19%
2020/09/30	0	0.00	4	29.56	29.65	-4	3,339	-0.12%
2020/09/29	2	29.85	2	29.78	29.60	0	3,518	0.00%
2020/09/25	0	0.00	22	30.27	29.45	-22	3,726	-0.59%
2020/09/24	24	30.50	0	0.00	30.15	24	3,803	0.63%
2020/09/23	46	31.67	11	31.85	31.55	35	3,920	0.89%
2020/09/22	9	31.98	9	32.20	31.80	0	4,034	0.00%
2020/09/21	1	33.10	4	32.93	32.60	-3	4,274	-0.07%
2020/09/18	6	32.63	26	32.70	32.90	-20	4,468	-0.45%
2020/09/17	7	32.54	3	32.40	32.30	4	4,608	0.09%
2020/09/16	20	32.40	20	32.25	32.50	0	4,771	0.00%
2020/09/15	0	0.00	64	31.92	32.20	-64	5,031	-1.27%
2020/09/14	40	31.48	0	0.00	31.50	40	5,813	0.69%
2020/09/11	44	31.92	9	31.92	31.60	35	6,326	0.55%
2020/09/10	57	32.46	56	32.56	32.10	1	6,641	0.02%
2020/09/09	6	34.07	6	34.18	33.80	0	6,877	0.00%
2020/09/08	94	35.10	72	35.07	34.80	22	7,577	0.29%
2020/09/07	40	32.18	58	33.15	33.10	-18	7,442	-0.24%
2020/09/04	23	31.81	7	32.56	32.50	16	7,604	0.21%
2020/09/03	0	0.00	2	31.90	31.80	-2	7,644	-0.03%
2020/09/02	0	0.00	2	32.30	32.05	-2	7,694	-0.03%
2020/09/01	7	32.81	9	32.64	32.40	-2	7,789	-0.03%
2020/08/31	23	32.64	68	32.82	32.90	-45	7,805	-0.58%
2020/08/28	49	32.95	7.5	32.85	32.55	41.5	7,798	0.53%
2020/08/27	6	32.10	21	32.25	32.10	-15	7,790	-0.19%
2020/08/26	20	32.40	7	32.80	32.75	13	7,830	0.17%
2020/08/25	0	0.00	10	31.85	31.85	-10	7,867	-0.13%
2020/08/24	0	0.00	3	31.83	31.90	-3	7,924	-0.04%
2020/08/21	9	31.40	26	31.58	31.85	-17	7,962	-0.21%
2020/08/20	28	31.69	1	33.40	31.20	27	8,067	0.33%
2020/08/19	1	33.75	5	33.88	33.30	-4	8,360	-0.05%
2020/08/17	7	32.62	31	32.98	33.25	-24	8,566	-0.28%
2020/08/14	15	32.55	45	32.32	32.50	-30	8,581	-0.35%
2020/08/13	33	31.91	2	32.00	31.80	31	8,589	0.36%
2020/08/12	6	32.00	13	32.36	32.20	-7	8,677	-0.08%
2020/08/11	32	32.31	24	32.28	32.10	8	8,784	0.09%
2020/08/10	31	33.70	5	33.92	33.05	26	8,805	0.30%
2020/08/07	26	34.19	31	34.33	34.10	-5	8,895	-0.06%
2020/08/06	4	33.49	2	33.25	33.05	2	8,995	0.02%
2020/08/05	5	32.90	15.5	33.13	33.30	-10.5	9,040	-0.12%
2020/08/04	27	32.64	6	33.00	32.45	21	9,107	0.23%
2020/08/03	6	32.30	12	32.80	32.90	-6	9,222	-0.07%
2020/07/31	2	31.55	0	0.00	31.60	2	9,293	0.02%
2020/07/29	30.5	31.56	32	31.84	31.10	-1.5	9,959	-0.02%
2020/07/27	1	31.00	2	30.65	30.60	-1	10,088	-0.01%
2020/07/23	3	32.95	3	33.13	32.80	0	10,104	0.00%
2020/07/22	0	0.00	1	33.75	33.50	-1	10,163	-0.01%
2020/07/21	3	33.85	1	33.00	33.45	2	10,183	0.02%
2020/07/20	1	31.95	4	32.35	32.85	-3	10,174	-0.03%
2020/07/17	3	33.00	2	32.65	32.75	1	10,138	0.01%
2020/07/16	2	34.60	3	34.07	34.00	-1	10,118	-0.01%
2020/07/15	5	34.30	10	34.26	33.85	-5	10,114	-0.05%
2020/07/14	2	34.95	5	34.49	34.05	-3	10,081	-0.03%
2020/07/13	4	35.20	4	34.91	34.95	0	10,092	0.00%
2020/07/10	73	36.08	116	35.80	35.25	-43	10,081	-0.43%	大賣/
2020/07/09	15	37.23	22	37.60	37.55	-7	10,076	-0.07%
2020/07/08	17	36.86	22	36.65	36.60	-5	9,893	-0.05%
2020/07/07	17	36.00	19	35.94	35.70	-2	9,794	-0.02%
2020/07/06	2	36.63	20.2	37.14	36.65	-18.2	9,789	-0.19%
2020/07/03	7.2	37.30	10	37.31	37.20	-2.8	9,721	-0.03%
2020/07/02	12	38.64	27	38.25	37.90	-15	9,714	-0.15%
2020/07/01	2	37.93	18	37.77	38.05	-16	9,745	-0.16%
2020/06/30	63	38.43	44	38.05	37.70	19	9,717	0.20%
2020/06/29	31	37.52	56	37.99	38.30	-25	9,495	-0.26%
2020/06/24	29	36.02	10	36.03	36.20	19	9,325	0.20%
2020/06/23	7	37.82	20	37.93	36.95	-13	9,260	-0.14%
2020/06/22	65	38.76	63	38.67	38.00	2	9,153	0.02%
2020/06/19	140.2	39.34	87	38.15	39.15	53.2	8,905	0.60%	大買/
2020/06/18	145	37.94	147	38.49	39.20	-2	8,124	-0.02%	大買/大賣/
2020/06/17	15	35.40	26	35.67	35.65	-11	7,612	-0.14%
2020/06/16	45	34.99	8	34.91	34.45	37	7,328	0.50%
2020/06/15	11	35.08	57	34.63	34.85	-46	7,084	-0.65%
2020/06/12	4	31.94	54	32.70	32.90	-50	6,422	-0.78%
2020/06/11	47	32.64	29	32.63	31.45	18	6,356	0.28%
2020/06/10	7	32.21	12	32.10	32.00	-5	6,312	-0.08%
2020/06/09	8	31.36	3	31.50	31.60	5	6,370	0.08%
2020/06/08	39	31.68	27	31.62	31.30	12	6,571	0.18%
2020/06/05	1	30.50	2	30.45	30.65	-1	6,737	-0.01%
2020/06/04	0	0.00	1	30.30	30.00	-1	6,969	-0.01%
2020/06/03	7	29.91	5	30.11	29.90	2	7,544	0.03%
2020/06/02	5	28.87	6	29.08	29.15	-1	7,900	-0.01%
2020/06/01	6	30.24	4	29.79	29.55	2	7,951	0.03%
2020/05/29	10	30.30	3	30.70	30.10	7	7,953	0.09%
2020/05/28	6	30.54	0	0.00	30.25	6	7,937	0.08%
2020/05/27	22	31.20	5	31.05	30.90	17	7,937	0.21%
2020/05/26	43	33.78	56	34.36	32.25	-13	7,837	-0.17%
2020/05/25	22	32.26	28	32.49	32.90	-6	7,510	-0.08%
2020/05/22	50	31.61	19	31.75	31.30	31	7,400	0.42%
2020/05/21	10	31.82	0	0.00	31.70	10	7,374	0.14%
2020/05/20	15	31.96	3	31.88	31.75	12	7,401	0.16%
2020/05/19	12	32.06	8	32.41	32.05	4	7,376	0.05%
2020/05/18	24	32.62	28	32.40	32.30	-4	7,298	-0.05%
2020/05/15	10	30.89	10	31.40	30.90	0	7,187	0.00%
2020/05/14	23	32.87	12	31.72	31.50	11	7,172	0.15%
2020/05/13	28	32.04	12	33.13	32.90	16	7,064	0.23%
2020/05/12	0	0.00	4	31.36	31.60	-4	6,852	-0.06%
2020/05/11	3	30.77	2	30.95	30.95	1	6,800	0.01%
2020/05/08	10	31.57	4	31.54	30.70	6	6,724	0.09%
2020/05/07	1	31.50	1	32.45	32.40	0	6,634	0.00%
2020/05/06	17	33.39	35	32.92	31.70	-18	6,572	-0.27%
2020/05/05	46	32.83	18	32.43	32.10	28	6,416	0.44%
2020/05/04	18	30.53	23	31.00	31.80	-5	6,053	-0.08%
2020/04/30	3	29.08	2	29.40	28.95	1	5,821	0.02%
2020/04/29	4	28.65	11	28.74	28.75	-7	5,811	-0.12%
2020/04/28	3	29.55	0	0.00	28.85	3	5,807	0.05%
2020/04/27	1	30.10	3	29.92	29.70	-2	5,818	-0.03%
2020/04/24	1	29.20	1	28.95	28.80	0	5,739	0.00%
2020/04/23	1	28.40	6	28.56	28.60	-5	5,700	-0.09%
2020/04/21	1	29.75	8	28.74	28.15	-7	5,648	-0.12%
2020/04/20	0	0.00	23	29.45	29.40	-23	5,572	-0.41%
2020/04/17	5	29.45	8	29.00	28.75	-3	5,565	-0.05%
2020/04/16	12	29.50	1	29.70	29.10	11	5,560	0.20%
2020/04/15	12	29.53	5	29.15	28.90	7	5,481	0.13%
2020/04/14	9	30.13	36	30.22	29.40	-27	5,418	-0.50%
2020/04/13	15	29.16	21	28.82	29.00	-6	5,224	-0.11%
2020/04/10	0	0.00	7	29.10	29.00	-7	5,181	-0.14%
2020/04/09	3	28.67	6	28.72	28.40	-3	5,100	-0.06%
2020/04/08	11	28.25	9	28.10	28.00	2	5,005	0.04%
2020/04/07	38	28.48	7	28.24	28.00	31	4,969	0.62%
2020/04/06	22	28.57	29	28.78	29.40	-7	4,874	-0.14%
2020/04/01	11	27.30	3	27.35	27.00	8	4,696	0.17%
2020/03/30	13	25.97	8	25.86	26.00	5	4,572	0.11%
2020/03/27	0	0.00	8	25.96	25.35	-8	4,531	-0.18%
2020/03/26	7	24.45	3.3	25.31	25.80	3.7	4,438	0.08%
2020/03/25	1	24.00	1	24.30	24.20	0	4,360	0.00%
2020/03/23	4	23.15	4	23.34	23.20	0	4,306	0.00%
2020/03/20	3	24.25	2	24.05	23.75	1	4,291	0.02%
2020/03/19	2	23.75	5	23.99	23.05	-3	4,228	-0.07%
2020/03/18	4	25.39	2	25.65	25.60	2	4,165	0.05%
2020/03/17	4	25.96	6	25.86	25.85	-2	4,076	-0.05%
2020/03/16	9	27.41	40	28.25	27.00	-31	3,999	-0.78%
2020/03/13	4	27.18	14	27.35	27.20	-10	3,843	-0.26%
2020/03/12	7	32.16	47	31.51	30.10	-40	3,695	-1.08%
2020/03/11	12	32.57	25	33.00	32.30	-13	3,440	-0.38%
2020/03/10	19	34.37	17	34.69	33.75	2	3,204	0.06%
2020/03/09	24	36.34	44	37.15	37.50	-20	2,953	-0.68%
2020/03/06	32	32.16	39	32.25	34.10	-7	2,379	-0.30%
2020/03/05	0	0.00	6	30.13	31.00	-6	2,018	-0.30%
2020/03/04	4	29.58	11	29.91	29.55	-7	1,963	-0.36%
2020/03/03	0	0.00	2	29.45	29.50	-2	2,072	-0.10%
2020/03/02	3	29.00	5	28.35	29.40	-2	2,072	-0.10%
2020/02/27	5	28.70	5	28.50	28.40	0	2,109	0.00%
2020/02/26	1	28.85	5	28.75	28.60	-4	2,169	-0.18%
2020/02/24	3	29.75	5	29.49	29.20	-2	2,573	-0.08%
2020/02/21	12	28.98	4	29.20	29.10	8	2,844	0.28%
2020/02/20	0	0.00	14	28.36	28.70	-14	2,827	-0.50%
2020/02/19	2	28.35	3	28.60	28.35	-1	2,798	-0.04%
2020/02/17	1	28.75	1	28.95	28.15	0	2,749	0.00%
2020/02/14	2	28.05	0	0.00	27.90	2	2,706	0.07%
2020/02/13	0	0.00	1	27.95	27.85	-1	2,657	-0.04%
2020/02/12	0	0.00	2	28.05	27.95	-2	2,648	-0.08%
2020/02/10	11	28.21	0	0.00	27.55	11	2,610	0.42%
2020/02/07	1	28.35	0	0.00	28.25	1	2,558	0.04%
2020/02/06	6	28.62	5	29.20	27.85	1	2,496	0.04%
2020/02/05	0	0.00	3	28.25	28.25	-3	2,350	-0.13%
2020/02/03	1	25.00	0	0.00	24.90	1	2,304	0.04%
2020/01/30	8	28.14	19	27.26	27.05	-11	2,272	-0.48%
2020/01/20	0	0.00	2	27.20	27.00	-2	2,184	-0.09%
2020/01/16	1	26.70	0	0.00	26.50	1	2,144	0.05%
2020/01/15	2	26.70	0	0.00	26.60	2	2,138	0.09%
2020/01/13	1	27.40	1	27.35	26.85	0	2,129	0.00%
2020/01/06	0	0.00	3	26.25	26.00	-3	2,012	-0.15%
2019/12/27	1	26.10	0	0.00	26.05	1	1,957	0.05%
2019/12/23	1	26.70	0	0.00	26.75	1	1,944	0.05%
2019/12/20	0	0.00	2	26.55	26.40	-2	1,934	-0.10%
2019/12/12	1	26.85	7	26.90	26.45	-6	1,875	-0.32%
2019/12/10	0	0.00	31	27.00	27.00	-31	1,836	-1.69%
2019/12/09	0	0.00	4	27.80	27.30	-4	1,823	-0.22%
2019/12/06	0	0.00	4	27.65	27.60	-4	1,806	-0.22%
2019/12/05	0	0.00	2	27.85	27.75	-2	1,786	-0.11%
2019/12/02	15	28.13	0	0.00	27.80	15	1,705	0.88%
2019/11/29	19	28.49	0	0.00	28.70	19	1,668	1.14%
2019/11/28	18	29.16	7	29.09	28.95	11	1,613	0.68%
2019/11/27	6	27.83	6	28.02	27.65	0	1,440	0.00%
2019/11/26	8	28.16	12	27.78	27.45	-4	1,389	-0.29%
2019/11/25	12	28.94	15	29.07	28.65	-3	1,293	-0.23%
2019/11/22	1	29.00	7	29.15	28.85	-6	1,203	-0.50%
2019/11/21	19	28.60	16	29.01	29.10	3	1,070	0.28%
2019/11/20	37	26.98	35	27.03	28.00	2	749	0.27%
2019/11/19	35	24.50	35	25.26	25.50	0	376	0.00%
2019/11/15	1	23.35	0	0.00	23.30	1	316	0.32%
2019/11/13	0	0.00	2	23.20	23.25	-2	319	-0.63%
2019/11/12	3	23.43	10	23.40	23.35	-7	319	-2.19%
2019/11/11	1	23.60	5	23.65	23.50	-4	318	-1.26%
2019/11/08	5	23.97	0	0.00	24.00	5	316	1.58%
2019/11/07	0	0.00	5	23.90	24.10	-5	317	-1.58%
2019/11/05	5	24.01	0	0.00	23.95	5	316	1.58%
2019/11/04	1	23.75	0	0.00	24.05	1	317	0.31%
2019/10/30	13	24.02	2	24.05	24.05	11	302	3.63%
2019/10/25	0	0.00	10	23.55	23.50	-10	300	-3.33%
2019/10/16	15	23.17	0	0.00	23.65	15	324	4.62%
2019/10/15	1	23.00	0	0.00	23.05	1	321	0.31%
2019/10/14	17	23.10	0	0.00	23.05	17	332	5.12%
2019/10/07	5	23.10	0	0.00	23.10	5	351	1.42%
2019/10/04	1	23.15	0	0.00	23.20	1	378	0.26%
2019/10/02	2	23.40	0	0.00	23.25	2	405	0.49%
2019/09/27	1	23.80	0	0.00	23.80	1	402	0.25%
2019/09/25	1	23.85	0	0.00	23.85	1	400	0.25%
2019/09/24	0	0.00	0	23.90	23.90	0	399	-0.01%
2019/09/20	2	23.90	0	0.00	23.75	2	400	0.50%
2019/09/19	3	24.05	0	0.00	24.00	3	397	0.75%
2019/09/18	3	24.05	7	24.05	24.30	-4	395	-1.01%
2019/09/11	0	0.00	1	23.70	23.70	-1	391	-0.26%
2019/09/09	6	23.80	0	0.00	23.75	6	376	1.59%
2019/09/05	1	23.90	1	23.90	23.90	0	378	0.00%
2019/09/04	3	23.85	0	0.00	23.95	3	376	0.80%
2019/09/03	1	24.00	0	0.00	24.05	1	371	0.27%
2019/09/02	0.9	23.90	0	23.90	23.90	0.9	372	0.23%
2019/08/30	1	23.25	0	0.00	23.40	1	371	0.27%
2019/08/29	1	23.30	0	0.00	23.35	1	370	0.27%
2019/08/26	1	23.10	0	0.00	23.05	1	385	0.26%
2019/08/23	0	23.45	3	23.60	23.45	-3	383	-0.78%
2019/08/22	0	0.00	1	23.70	23.70	-1	383	-0.26%
2019/08/16	1	22.75	3	23.13	23.35	-2	389	-0.51%
2019/08/15	0	0.00	3	22.90	22.85	-3	388	-0.77%
2019/08/12	1	23.65	0	0.00	23.50	1	393	0.25%
2019/08/06	1	23.55	0	0.00	23.60	1	392	0.25%
2019/08/05	0	0.00	8	23.83	23.65	-8	394	-2.03%
2019/08/01	10	24.10	0	0.00	24.30	10	406	2.46%
2019/07/31	1	24.20	0	0.00	24.10	1	405	0.25%
2019/07/25	1.7	25.11	0	0.00	25.15	1.7	385	0.43%
2019/07/23	1	25.70	0	0.00	25.70	1	378	0.26%
2019/07/22	2	26.23	3.1	26.26	25.90	-1.1	376	-0.29%
2019/07/19	6	26.32	0	0.00	26.30	6	372	1.61%
2019/07/16	1	26.65	0	0.00	26.55	1	372	0.27%
2019/07/15	0	0.00	2	26.30	26.60	-2	363	-0.55%
2019/07/11	1	26.60	0	0.00	26.40	1	362	0.28%
2019/07/10	1	26.30	2	26.30	26.80	-1	349	-0.29%
2019/07/09	2	26.50	13	25.72	26.30	-11	324	-3.39%
2019/07/03	0	0.00	4	25.25	25.10	-4	315	-1.27%
2019/07/02	2	25.20	2	25.25	25.35	0	318	0.00%
2019/06/27	0	0.00	3	24.80	24.75	-3	334	-0.90%
2019/06/26	0	0.00	5	24.75	24.90	-5	336	-1.48%
2019/06/14	4	24.10	0	0.00	24.15	4	354	1.13%
2019/06/13	7	24.34	0	0.00	24.30	7	356	1.97%
2019/06/11	3	24.35	0	0.00	24.40	3	363	0.83%
2019/06/10	7	24.36	0	0.00	24.35	7	368	1.90%
2019/05/31	0	0.00	2	25.65	25.70	-2	385	-0.52%
2019/05/29	0	0.00	14	25.49	25.55	-14	369	-3.79%
2019/05/28	0	0.00	2	25.65	25.20	-2	371	-0.54%
2019/05/27	0	0.00	13	25.37	25.70	-13	369	-3.52%
2019/05/20	0	0.00	6	24.10	24.00	-6	362	-1.65%
2019/05/14	3	23.80	1	23.95	24.05	2	392	0.51%
2019/05/13	5	23.92	0	0.00	23.70	5	392	1.27%
2019/05/10	13	24.13	3	24.03	23.85	10	389	2.57%
2019/05/09	0	0.00	7	24.94	24.65	-7	374	-1.87%
2019/05/08	3	25.10	0	0.00	25.05	3	372	0.81%
2019/05/07	3	25.35	2	25.45	25.35	1	372	0.27%
2019/05/06	2	25.50	4	25.83	25.30	-2	375	-0.53%
2019/05/03	0	0.00	13	25.85	25.90	-13	389	-3.33%
2019/05/02	0	0.00	9	25.60	25.30	-9	401	-2.24%
2019/04/30	0	0.00	2	25.40	25.35	-2	405	-0.49%
2019/04/29	3	25.37	0	0.00	25.20	3	409	0.73%
2019/04/26	0	0.00	9	25.76	25.60	-9	408	-2.20%
2019/04/25	5	26.05	0	0.00	25.90	5	409	1.22%
2019/04/24	3	25.97	0	0.00	25.90	3	417	0.72%
2019/04/23	2	26.13	10	26.10	25.90	-8	419	-1.91%
2019/04/22	6	26.20	0	0.00	26.15	6	428	1.40%
2019/04/19	3	26.27	0	0.00	26.25	3	436	0.69%
2019/04/18	0	0.00	4	26.53	26.35	-4	450	-0.89%
2019/04/15	4	26.40	5	26.70	26.35	-1	535	-0.19%
2019/04/11	1	26.55	2	26.85	26.45	-1	563	-0.18%
2019/04/09	5	26.33	0	0.00	26.55	5	552	0.90%
2019/04/08	2	26.15	0	0.00	26.15	2	546	0.37%
2019/04/03	4	26.25	0	0.00	26.20	4	543	0.74%
2019/04/01	1	26.85	4	26.64	26.70	-3	530	-0.57%
2019/03/29	11	26.50	4	26.51	26.40	7	522	1.34%
2019/03/28	3	26.40	1	26.50	26.45	2	523	0.38%
2019/03/27	1	26.40	0	0.00	26.30	1	525	0.19%
2019/03/26	0	0.00	2	26.38	26.30	-2	525	-0.38%
2019/03/22	1	26.45	3	26.58	26.55	-2	519	-0.38%
2019/03/21	20	26.53	0	0.00	26.40	20	520	3.84%
2019/03/14	0	0.00	0.1	26.70	26.65	-0.1	513	-0.02%
2019/03/13	1	26.85	0	0.00	26.70	1	524	0.19%
2019/03/12	7	27.12	2	27.25	27.00	5	526	0.95%
2019/03/11	1	26.85	0	0.00	27.20	1	539	0.19%
2019/03/08	1	26.95	2	27.00	26.95	-1	533	-0.19%
2019/03/07	1	26.90	2	27.20	27.00	-1	540	-0.19%
2019/03/06	3	26.97	0	0.00	26.90	3	542	0.55%
2019/02/25	1	27.45	0	0.00	27.40	1	575	0.17%
2019/02/20	3	27.75	0.2	27.70	27.70	2.8	672	0.41%
2019/02/19	3	27.72	0	0.00	27.75	3	672	0.45%
2019/02/15	1	27.55	0	0.00	27.30	1	661	0.15%
2019/02/12	1	27.20	0	0.00	27.15	1	655	0.15%
2019/02/11	0	0.00	0.7	26.70	26.65	-0.7	653	-0.10%
2019/01/24	5	27.32	1	27.55	27.15	4	663	0.60%
2019/01/22	5	26.45	0	0.00	26.60	5	646	0.77%
2019/01/21	6	26.30	0	0.00	26.15	6	647	0.93%
2019/01/18	5	26.60	0	0.00	26.55	5	666	0.75%
2019/01/17	3	26.40	0	0.00	26.40	3	682	0.44%
2019/01/16	6	26.93	0	0.00	26.50	6	685	0.88%
2019/01/15	0	0.00	4	27.00	26.95	-4	684	-0.58%
2019/01/14	0.7	27.20	10	27.65	27.10	-9.3	681	-1.37%
2019/01/11	0	0.00	1.1	27.21	27.35	-1.1	676	-0.16%
2019/01/10	0	0.00	1	27.60	27.20	-1	670	-0.15%
2019/01/09	0	0.00	1	27.50	27.35	-1	657	-0.15%
2019/01/08	1	27.10	0.1	27.30	27.30	0.9	642	0.14%
2019/01/07	4	27.06	10	27.32	27.10	-6	628	-0.95%
2019/01/04	15	25.22	20	25.54	26.45	-5	605	-0.83%
2019/01/03	6	24.53	7	24.51	24.55	-1	600	-0.17%
2019/01/02	1	24.00	0	0.00	24.15	1	600	0.17%
2018/12/27	0	0.00	4	24.05	23.90	-4	607	-0.66%
2018/12/26	2	23.70	3	23.50	23.45	-1	609	-0.16%
2018/12/24	5	24.35	0	0.00	24.30	5	610	0.82%
2018/12/21	1.7	24.00	2	24.20	24.45	-0.4	619	-0.06%
2018/12/20	1	24.30	0	0.00	24.10	1	619	0.16%
2018/12/19	2	24.63	0	0.00	24.65	2	616	0.32%
2018/12/14	5	25.54	0	0.00	25.20	5	623	0.80%
2018/12/13	2	26.00	0	0.00	25.90	2	638	0.31%
2018/12/06	5	25.69	0	0.00	25.20	5	650	0.77%
2018/12/05	1	26.75	10	26.60	26.55	-9	640	-1.40%
2018/12/04	12	27.16	1	27.50	27.10	11	653	1.68%
2018/12/03	1	27.10	0	0.00	27.05	1	642	0.16%
2018/11/29	1	27.10	0	0.00	26.90	1	641	0.16%
2018/11/28	0	0.00	5	27.05	27.10	-5	639	-0.78%
2018/11/27	5	26.80	0	0.00	26.95	5	634	0.79%
2018/11/26	1	26.65	2.2	27.03	26.75	-1.2	632	-0.20%
2018/11/23	4	26.80	0	0.00	26.70	4	634	0.63%
2018/11/22	1	27.10	0	0.00	26.70	1	619	0.16%
2018/11/21	2	26.55	15	26.94	27.00	-13	609	-2.13%
2018/11/20	3	27.32	43	27.44	27.00	-40	590	-6.78%
2018/11/19	40	25.50	0	0.00	25.50	40	515	7.76%
2018/11/16	13	23.08	0	0.00	23.20	13	509	2.55%
2018/11/15	0	0.00	4	23.03	22.85	-4	506	-0.79%
2018/11/14	0	0.00	4	23.38	23.20	-4	504	-0.79%
2018/11/13	1.3	23.26	0	0.00	23.30	1.3	511	0.25%
2018/11/12	9	23.79	2	24.15	23.60	7	512	1.37%
2018/11/08	0	0.00	2	23.13	23.20	-2	503	-0.40%
2018/11/07	4	22.83	0	0.00	22.75	4	500	0.80%
2018/11/06	0	0.00	4	23.14	22.75	-4	505	-0.79%
2018/11/02	1	23.05	0	0.00	23.10	1	510	0.20%
2018/10/31	3	22.80	0	0.00	22.80	3	509	0.59%
2018/10/30	0	0.00	10	22.70	22.65	-10	517	-1.93%
2018/10/29	0	0.00	3	22.67	22.80	-3	525	-0.57%
2018/10/26	12	22.62	1	22.30	22.55	11	524	2.10%
2018/10/25	2	23.25	0	0.00	22.40	2	504	0.40%
2018/10/23	2	24.53	0	0.00	24.20	2	485	0.41%
2018/10/22	0	0.00	1.7	24.71	24.80	-1.7	481	-0.36%
2018/10/17	0	0.00	4	25.93	25.40	-4	493	-0.81%
2018/10/15	3	24.95	1	24.85	24.85	2	492	0.41%
2018/10/12	4	25.40	0	0.00	25.20	4	483	0.83%
2018/10/11	1	26.35	0	0.00	26.35	1	463	0.22%
2018/10/04	1	30.10	0	0.00	30.05	1	454	0.22%
2018/10/01	0	0.00	1	30.60	30.60	-1	458	-0.22%
2018/09/28	1	30.30	0	0.00	30.35	1	459	0.22%
2018/09/27	0	0.00	3	30.40	30.30	-3	461	-0.65%
2018/09/20	0	0.00	3	31.25	30.80	-3	463	-0.65%
2018/09/19	0	0.00	4.2	31.21	31.30	-4.2	463	-0.91%
2018/09/17	3	30.47	0	0.00	30.25	3	453	0.66%
2018/09/13	1	30.45	0	0.00	30.35	1	462	0.22%
2018/09/10	2	30.00	0	0.00	29.05	2	462	0.43%
2018/09/07	0	0.00	1	30.30	30.20	-1	483	-0.21%
2018/09/06	3	30.35	21	30.28	30.25	-18	481	-3.74%
2018/09/05	2	30.55	0	0.00	30.55	2	484	0.41%
2018/08/30	0	0.00	1	31.20	31.20	-1	505	-0.20%
2018/08/23	0	0.00	30	31.25	31.40	-30	590	-5.08%
2018/08/21	2	31.30	0	0.00	31.35	2	601	0.33%
2018/08/17	1	31.35	1	31.45	31.45	0	622	-0.01%
2018/08/16	1	31.55	0	0.00	31.25	1	670	0.15%
2018/08/14	2	31.55	0	0.00	31.75	2	671	0.30%
2018/08/09	30	32.50	0	0.00	32.40	30	666	4.50%
2018/08/08	3	32.85	0	0.00	32.75	3	668	0.45%
2018/08/06	0	0.00	24	32.72	32.80	-24	675	-3.55%
2018/08/03	1	32.80	0	0.00	32.35	1	667	0.15%
2018/08/02	12	31.93	0	0.00	31.80	12	654	1.83%
2018/08/01	12	31.80	1	31.70	31.85	11	654	1.68%
2018/07/31	0	0.00	8	31.86	31.90	-8	656	-1.22%
2018/07/30	0.5	31.75	0	0.00	31.75	0.5	657	0.08%
2018/07/27	1	31.55	0	0.00	31.60	1	662	0.15%
2018/07/26	6	31.60	0.1	31.65	31.65	6	661	0.90%
2018/07/23	7	32.00	0	0.00	31.85	7	647	1.08%
2018/07/19	1	32.85	0	0.00	32.85	1	654	0.15%
2018/07/18	0	0.00	1	32.80	33.15	-1	662	-0.15%
2018/07/12	1	32.20	0	0.00	32.40	1	664	0.15%
2018/07/10	1	32.10	0	0.00	32.10	1	667	0.15%
2018/07/06	10	31.60	0	0.00	31.50	10	670	1.49%
2018/07/05	40	31.85	0	0.00	31.45	40	672	5.95%
2018/06/25	1	31.95	0	0.00	31.95	1	796	0.13%
2018/06/12	1	33.70	0	0.00	33.70	1	805	0.12%
2018/06/11	0	0.00	1	33.55	33.95	-1	804	-0.12%
2018/06/08	0.3	33.25	0	0.00	33.25	0.3	804	0.04%
2018/06/05	2	34.50	5	34.50	34.30	-3	790	-0.38%
2018/06/01	0	0.00	1	34.10	33.95	-1	778	-0.13%
2018/05/31	1	33.70	0	0.00	34.20	1	759	0.13%
2018/05/28	0	0.00	1	33.30	32.85	-1	733	-0.14%
2018/05/25	3	33.28	2	33.20	33.05	1	733	0.14%
2018/05/24	6	33.56	9	32.74	33.70	-3	724	-0.41%
2018/05/16	2	32.58	0	0.00	32.30	2	706	0.28%
2018/05/15	1	32.40	1	32.45	32.40	0	717	0.00%
2018/05/10	1	31.55	1	31.70	31.65	0	773	0.00%
2018/05/09	0	0.00	1	31.70	31.55	-1	777	-0.13%
2018/05/08	0	0.00	1	31.60	31.55	-1	786	-0.13%
2018/04/27	1	32.10	0	0.00	32.20	1	818	0.12%
2018/04/23	0	0.00	10	33.06	33.15	-10	842	-1.19%
2018/04/20	6	32.70	0	0.00	32.70	6	875	0.69%
2018/04/18	0	0.00	3	33.05	32.40	-3	947	-0.32%
2018/04/17	0	0.00	2	33.05	32.90	-2	951	-0.21%
2018/04/11	0	0.00	10	34.20	34.40	-10	988	-1.01%
2018/04/10	0	0.00	1	34.10	34.10	-1	998	-0.10%
2018/04/09	1	34.80	0	0.00	34.90	1	990	0.10%
2018/03/31	0	0.00	4	34.63	34.35	-4	975	-0.41%
2018/03/30	2	34.20	2.3	34.24	34.05	-0.3	964	-0.03%
2018/03/29	1	33.80	3	33.82	33.90	-2	944	-0.21%
2018/03/27	0	0.00	1	33.15	33.00	-1	910	-0.11%
2018/03/26	5	31.95	1	33.00	32.85	4	905	0.44%
2018/03/23	2	32.08	0	0.00	31.95	2	900	0.22%
2018/03/22	1	33.20	0	0.00	32.80	1	896	0.11%
2018/03/19	13	33.02	0	0.00	32.95	13	906	1.43%
2018/03/16	7	32.81	1	33.25	33.15	6	920	0.65%
2018/03/14	1	32.70	0	0.00	32.90	1	926	0.11%
2018/03/13	0	0.00	1	32.65	32.65	-1	926	-0.11%
2018/03/12	0	0.00	2	32.65	32.40	-2	936	-0.21%
2018/03/08	2	32.35	0	0.00	32.50	2	967	0.21%
2018/03/07	2	32.28	1	32.10	32.05	1	967	0.10%
2018/03/06	0	0.00	0.4	31.70	31.70	-0.4	972	-0.04%
2018/03/02	3	31.55	0	0.00	31.80	3	980	0.31%
2018/03/01	0	0.00	0	32.00	32.00	0	983	0.00%
2018/02/27	0	0.00	4	32.49	32.15	-4	989	-0.40%
2018/02/22	1	32.90	7	32.54	32.85	-6	997	-0.60%
2018/02/12	2	31.70	0	0.00	31.35	2	1,030	0.19%
2018/02/09	2	30.90	4	31.15	31.60	-2	1,038	-0.19%
2018/02/08	1	32.10	0	0.00	32.15	1	1,046	0.10%
2018/02/07	6	31.67	2	31.50	31.35	4	1,079	0.37%
2018/02/06	7	31.54	0	0.00	31.00	7	1,094	0.64%
2018/02/05	3	33.93	5	34.40	34.20	-2	1,133	-0.18%
2018/02/01	1	34.80	0	0.00	35.00	1	1,329	0.08%
2018/01/31	1	34.65	0	0.00	35.05	1	1,344	0.07%
2018/01/30	0	0.00	3	34.85	34.85	-3	1,345	-0.22%
2018/01/19	0	0.00	1	35.55	35.45	-1	1,330	-0.08%
2018/01/17	1	35.80	0	0.00	35.60	1	1,338	0.07%
2018/01/16	7	36.44	0	0.00	36.05	7	1,330	0.53%
2018/01/15	2	36.55	4	36.43	36.70	-2	1,297	-0.15%
2018/01/12	0	0.00	29	35.85	35.70	-29	1,241	-2.34%
2018/01/09	0	0.00	1	35.90	35.70	-1	1,229	-0.08%
2018/01/05	0	0.00	3	35.45	35.70	-3	1,216	-0.25%
2018/01/04	0	0.00	18	35.65	35.85	-18	1,212	-1.48%
2018/01/02	0	0.00	1	35.50	35.75	-1	1,205	-0.08%