濱川 (1569)-中國信託券商分點個股進出

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

濱川

(1569)

可現股當沖

股價
23.95
漲跌
--
漲幅
0.00%
成交量
95張
產業
上櫃電腦及週邊類股
149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

濱川 (1569)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	3	23.80	0	0.00	23.65	3	464	0.65%
2024/04/15	5	24.70	0	0.00	24.45	5	458	1.09%
2024/04/09	0	0.00	1	25.10	25.00	-1	506	-0.20%
2024/03/29	0	0.00	1	24.70	24.60	-1	543	-0.18%
2024/03/28	1	24.60	0	0.00	24.55	1	544	0.18%
2024/03/25	0	0.00	5	24.70	24.65	-5	541	-0.92%
2024/03/22	0	0.00	5	24.60	24.60	-5	539	-0.93%
2024/03/20	1	24.60	0	0.00	24.55	1	538	0.19%
2024/03/15	0	0.00	3	24.50	24.50	-3	536	-0.56%
2024/03/13	0	0.00	1	24.65	24.55	-1	531	-0.19%
2024/03/11	1	25.10	0	0.00	24.90	1	521	0.19%
2024/03/07	2	25.83	0	0.00	25.65	2	493	0.41%
2024/03/06	1	25.80	0	0.00	25.70	1	477	0.21%
2024/03/05	12	25.08	0	0.00	25.10	12	453	2.64%
2024/03/01	8	24.98	0	0.00	25.15	8	425	1.88%
2024/02/29	3	25.03	0	0.00	25.00	3	416	0.72%
2024/02/23	0	0.00	1	24.15	24.05	-1	372	-0.27%
2024/02/20	2	24.20	0	0.00	24.30	2	358	0.56%
2024/02/19	0	0.00	1	23.90	24.05	-1	353	-0.28%
2024/02/16	1	23.70	0	0.00	23.70	1	351	0.28%
2024/02/02	0	0.00	5	23.95	23.90	-5	342	-1.46%
2024/01/26	1	24.60	0	0.00	24.70	1	327	0.31%
2024/01/25	4	24.95	1	24.90	24.95	3	318	0.94%
2024/01/24	2	25.10	0	0.00	24.90	2	308	0.65%
2024/01/23	1	24.80	1	24.60	24.90	0	292	0.00%
2024/01/22	0	0.00	2	24.10	24.05	-2	258	-0.77%
2024/01/19	0	0.00	0.2	23.90	24.00	-0.2	257	-0.08%
2024/01/17	0	0.00	4	24.50	23.80	-4	255	-1.57%
2024/01/16	1	24.30	0	0.00	24.10	1	229	0.43%
2024/01/15	1	24.00	4	24.08	24.15	-3	226	-1.32%
2024/01/12	1	23.90	2	23.70	23.80	-1	222	-0.45%
2024/01/10	2	23.80	0	0.00	23.60	2	220	0.91%
2024/01/09	2	24.00	0	0.00	23.90	2	217	0.92%
2024/01/08	3	24.15	0	0.00	24.20	3	212	1.41%
2024/01/05	1	24.00	0	0.00	24.05	1	211	0.47%
2024/01/04	1	24.20	0	0.00	24.40	1	204	0.49%
2024/01/03	1	24.90	1	24.65	24.45	0	195	0.00%
2023/12/27	1	24.75	1	24.40	24.45	0	126	0.00%
2023/12/26	3	23.00	0	0.00	22.95	3	100	2.99%
2023/12/25	1	23.00	0	0.00	23.00	1	100	0.99%
2023/12/22	0	0.00	1	23.40	23.05	-1	98	-1.01%
2023/12/11	0	0.00	1	22.90	22.85	-1	94	-1.06%
2023/11/21	0	0.00	1	22.70	22.65	-1	102	-0.98%
2023/10/11	1	22.95	0	0.00	22.75	1	224	0.45%
2023/08/28	1	21.60	0	0.00	21.55	1	232	0.43%
2023/08/24	0	0.00	1	21.75	21.65	-1	233	-0.43%
2023/08/23	1	21.70	0	0.00	21.75	1	232	0.43%
2023/08/22	1	21.85	0	0.00	21.85	1	229	0.44%
2023/08/18	2	24.55	0	0.00	24.40	2	209	0.95%
2023/08/04	0	25.20	0	0.00	24.85	0	191	0.02%
2023/08/02	10	24.95	0	0.00	24.75	10	191	5.23%
2023/07/12	2	24.50	0	0.00	24.55	2	189	1.06%
2023/07/07	1	24.20	0	0.00	24.25	1	199	0.50%
2023/07/05	1	24.65	1	24.50	24.40	0	204	0.00%
2023/07/03	0	0.00	2	23.95	24.20	-2	202	-0.99%
2023/05/24	1	22.95	1	23.05	23.05	0	452	0.00%
2023/05/12	1	22.55	20	22.09	22.50	-19	468	-4.06%
2023/05/11	0	0.00	2	23.25	23.15	-2	459	-0.44%
2023/05/02	2	24.20	0	0.00	24.20	2	477	0.42%
2023/04/28	20	23.95	0	0.00	23.90	20	479	4.17%
2023/04/26	0	0.00	1	23.40	23.65	-1	478	-0.21%
2023/04/25	0	0.00	2	23.55	23.55	-2	477	-0.42%
2023/04/20	2	24.80	0	0.00	24.60	2	465	0.43%
2023/04/11	0	0.00	1	24.70	24.95	-1	444	-0.23%
2023/04/10	0	0.00	1	25.00	25.00	-1	443	-0.23%
2023/04/06	0	0.00	1	25.40	25.25	-1	436	-0.23%
2023/03/30	0	0.00	1	25.35	25.35	-1	435	-0.23%
2023/03/22	0	0.00	1	25.70	25.80	-1	400	-0.25%
2023/03/21	1	25.45	0	0.00	25.55	1	392	0.25%
2023/03/15	3	25.52	2	25.40	25.40	1	364	0.27%
2023/03/14	5	25.83	1	25.60	25.50	4	354	1.13%
2023/03/13	2	25.25	0	0.00	25.05	2	293	0.68%
2023/03/01	0	0.00	3	24.40	24.75	-3	242	-1.24%
2023/02/15	0	0.00	1	23.85	23.85	-1	256	-0.39%
2023/02/10	1	23.40	0	0.00	23.30	1	264	0.38%
2023/02/09	1	23.65	0	0.00	23.60	1	264	0.38%
2023/02/02	3	24.05	3	23.80	23.85	0	279	0.00%
2023/02/01	1	23.30	1	23.30	23.30	0	266	0.00%
2023/01/13	1	22.15	0	0.00	22.15	1	283	0.35%
2023/01/12	1	22.45	0	0.00	22.30	1	290	0.34%
2023/01/09	0	0.00	2	22.70	22.55	-2	306	-0.65%
2023/01/06	0	0.00	1	22.25	22.25	-1	308	-0.32%
2022/12/30	1	21.90	0	0.00	22.00	1	360	0.28%
2022/12/29	0	0.00	7	21.63	21.80	-7	420	-1.66%
2022/12/28	0	0.00	5	21.90	22.00	-5	464	-1.08%
2022/12/27	2	22.35	0	0.00	22.25	2	472	0.42%
2022/12/23	5	22.05	0	0.00	22.15	5	477	1.05%
2022/12/20	1	22.75	0	0.00	22.25	1	492	0.20%
2022/12/16	2	23.10	1	23.00	23.05	1	503	0.20%
2022/12/07	2	23.48	15	23.23	23.10	-13	655	-1.98%
2022/12/05	16	24.20	0	0.00	24.25	16	653	2.45%
2022/12/02	1	24.10	0	0.00	24.15	1	665	0.15%
2022/12/01	1	24.00	3	23.77	23.85	-2	665	-0.30%
2022/11/30	1	23.55	5	23.55	23.50	-4	662	-0.60%
2022/11/25	1	23.40	0	0.00	23.20	1	676	0.15%
2022/11/24	2	23.25	0	0.00	23.40	2	678	0.29%
2022/11/21	1	23.40	0	0.00	23.35	1	708	0.14%
2022/11/18	3	23.38	2	23.60	23.35	1	714	0.14%
2022/11/17	1	23.60	1	23.60	23.70	0	718	0.00%
2022/11/16	1	23.45	0	0.00	23.40	1	725	0.14%
2022/11/15	0	0.00	1	23.45	23.35	-1	729	-0.14%
2022/11/14	3	23.32	0	0.00	23.25	3	731	0.41%
2022/11/11	0	0.00	3	23.42	22.80	-3	730	-0.41%
2022/11/09	0	0.00	2	22.88	22.95	-2	737	-0.27%
2022/11/08	1	22.50	2	22.80	22.50	-1	742	-0.13%
2022/11/07	2	22.80	2	22.90	22.70	0	744	0.00%
2022/11/04	0	0.00	1	22.30	22.70	-1	766	-0.13%
2022/11/03	3	22.10	5	22.09	22.45	-2	784	-0.25%
2022/11/02	3	22.43	1	22.35	22.20	2	810	0.25%
2022/11/01	2	22.18	7	22.03	22.25	-5	824	-0.61%
2022/10/31	4	21.65	1	21.65	21.65	3	826	0.36%
2022/10/28	3	21.22	0	0.00	21.25	3	826	0.36%
2022/10/27	0	0.00	1	21.55	21.55	-1	826	-0.12%
2022/10/25	1	21.20	0	0.00	21.20	1	824	0.12%
2022/10/24	2	22.13	0	0.00	21.85	2	819	0.24%
2022/10/21	1	22.00	0	0.00	21.95	1	818	0.12%
2022/10/20	3	22.05	0	0.00	22.15	3	816	0.37%
2022/10/19	0	0.00	1	22.60	22.55	-1	811	-0.12%
2022/10/18	0	0.00	1	23.00	22.60	-1	809	-0.12%
2022/10/17	1	22.55	0	0.00	22.80	1	805	0.12%
2022/10/14	1	23.15	0	0.00	23.00	1	798	0.13%
2022/10/05	1	25.70	6	25.53	24.90	-5	691	-0.72%
2022/09/29	1	23.90	0	0.00	23.75	1	649	0.15%
2022/09/28	2	24.75	0	0.00	23.50	2	649	0.31%
2022/09/23	1	26.10	1	26.20	25.90	0	632	0.00%
2022/09/21	2	26.78	1	26.55	26.30	1	626	0.16%
2022/09/16	1	26.40	3	26.48	26.35	-2	521	-0.38%
2022/09/15	3	25.58	3	25.55	25.50	0	492	0.00%
2022/09/14	0	0.00	2	25.05	25.15	-2	498	-0.40%
2022/09/13	3	24.95	0	0.00	25.15	3	499	0.60%
2022/09/08	4	24.39	0	0.00	24.65	4	504	0.79%
2022/09/05	2	26.00	1	26.10	26.00	1	501	0.20%
2022/09/02	4	26.85	10	26.90	26.60	-6	504	-1.19%
2022/09/01	2	27.20	0	0.00	27.25	2	498	0.40%
2022/08/29	0	0.00	3	27.13	27.40	-3	521	-0.58%
2022/08/26	2	28.28	0	0.00	27.95	2	524	0.38%
2022/08/24	0	0.00	6	27.55	27.45	-6	522	-1.15%
2022/08/23	1	27.85	0	0.00	27.80	1	524	0.19%
2022/08/19	0	0.00	4	27.36	27.20	-4	524	-0.76%
2022/08/18	2	27.15	3	27.33	27.40	-1	536	-0.19%
2022/08/17	2	26.60	5	26.98	27.15	-3	566	-0.53%
2022/08/16	4	27.06	2	27.00	26.90	2	572	0.35%
2022/08/15	22	26.91	6	26.90	26.85	16	588	2.72%
2022/08/12	2	26.53	1	26.35	26.30	1	601	0.17%
2022/08/11	2	26.65	3	26.25	26.50	-1	615	-0.16%
2022/08/10	4	27.60	0	0.00	27.40	4	602	0.66%
2022/08/09	10	27.23	18	27.28	27.55	-8	599	-1.33%
2022/08/08	6	25.61	0	0.00	27.00	6	582	1.03%
2022/08/05	1	25.65	2	25.63	25.65	-1	566	-0.18%
2022/08/04	7	24.84	0	0.00	24.95	7	597	1.17%
2022/08/03	1	25.20	0	0.00	25.05	1	610	0.16%
2022/07/29	1	25.70	0	0.00	25.70	1	638	0.16%
2022/07/28	2	25.85	2	25.85	25.60	0	646	0.00%
2022/07/27	1	25.40	0	0.00	25.65	1	647	0.15%
2022/07/22	1	25.75	0	0.00	25.50	1	650	0.15%
2022/07/19	0	0.00	1	25.60	25.60	-1	677	-0.15%
2022/07/18	1	25.50	2	25.43	25.30	-1	694	-0.14%
2022/07/15	2	25.28	0	0.00	25.35	2	701	0.29%
2022/07/14	0	0.00	2	24.80	24.75	-2	711	-0.28%
2022/07/13	1	24.60	1	24.75	24.75	0	722	0.00%
2022/07/08	0	0.00	1	25.30	24.70	-1	839	-0.12%
2022/07/04	0	0.00	3	23.40	23.20	-3	1,183	-0.25%
2022/06/24	1	25.05	5	25.30	25.05	-4	1,187	-0.34%
2022/06/23	0	0.00	10	25.05	25.05	-10	1,191	-0.84%
2022/06/20	1	25.95	0	0.00	25.80	1	1,181	0.08%
2022/06/07	2	27.85	0	0.00	27.80	2	1,122	0.18%
2022/06/06	7	27.80	3	27.75	27.75	4	1,119	0.36%
2022/06/02	4	28.58	2	28.35	28.30	2	1,115	0.18%
2022/05/31	1	28.35	0	0.00	27.95	1	1,092	0.09%
2022/05/30	2	28.40	4	28.44	28.40	-2	1,080	-0.19%
2022/05/27	0	0.00	1	28.10	27.85	-1	1,065	-0.09%
2022/05/26	1	27.75	0	0.00	27.75	1	1,059	0.09%
2022/05/25	2	28.00	1	28.40	28.25	1	1,041	0.10%
2022/05/23	12	28.08	4	27.90	27.70	8	991	0.81%
2022/05/19	0	0.00	1	27.00	27.95	-1	939	-0.11%
2022/05/16	0	0.00	1	26.35	25.55	-1	887	-0.11%
2022/05/13	1	25.95	2	25.80	25.90	-1	877	-0.11%
2022/05/12	3	26.38	0	0.00	25.80	3	871	0.34%
2022/05/09	0	0.00	3	25.45	25.10	-3	808	-0.37%
2022/05/06	3	26.80	0	0.00	26.80	3	785	0.38%
2022/04/25	0	0.00	2	25.43	25.15	-2	745	-0.27%
2022/04/22	3	26.85	1	26.65	26.65	2	727	0.27%
2022/04/20	0	0.00	1	26.40	26.40	-1	704	-0.14%
2022/04/15	1	27.65	7	26.89	26.55	-6	675	-0.89%
2022/04/13	10	29.40	12	28.88	28.85	-2	572	-0.35%
2022/04/12	0	0.00	1	28.20	28.75	-1	503	-0.20%
2022/04/11	15	28.86	64	28.35	28.10	-49	414	-11.82%
2022/04/08	60	27.33	4	27.70	27.70	56	277	20.20%
2022/04/01	0	0.00	5	25.63	25.70	-5	217	-2.30%
2022/03/30	3	25.35	0	0.00	25.05	3	215	1.39%
2022/03/29	0	0.00	1	25.55	25.45	-1	215	-0.46%
2022/03/28	0	0.00	2	25.30	25.20	-2	211	-0.95%
2022/03/22	0	0.00	2	24.58	24.60	-2	200	-1.00%
2022/03/17	0	0.00	2	23.93	24.00	-2	189	-1.06%
2022/03/10	0	0.00	1	23.35	23.35	-1	201	-0.50%
2022/03/08	4	22.15	0	0.00	22.50	4	205	1.94%
2022/03/07	1	22.60	0	0.00	22.60	1	207	0.48%
2022/03/01	0	0.00	1	22.95	22.95	-1	215	-0.46%
2022/02/22	1	22.85	0	0.00	22.85	1	214	0.47%
2022/02/16	0	0.00	1	23.35	23.45	-1	223	-0.45%
2022/01/21	1	22.85	0	0.00	22.90	1	234	0.43%
2022/01/17	1	23.20	0	0.00	23.25	1	233	0.43%
2022/01/13	1	23.30	0	0.00	23.25	1	236	0.42%
2022/01/11	1.5	23.65	0	0.00	23.50	1.5	236	0.63%
2022/01/10	2	24.15	0	0.00	23.95	2	233	0.86%
2021/12/28	0.5	25.25	0	0.00	25.20	0.5	224	0.22%
2021/12/08	0	0.00	1	25.75	25.65	-1	249	-0.40%
2021/12/03	0	0.00	1	25.10	25.10	-1	240	-0.42%
2021/12/02	0	0.00	2	25.20	24.95	-2	238	-0.84%
2021/12/01	2	25.05	0	0.00	25.15	2	240	0.83%
2021/11/29	1	23.85	0	0.00	24.00	1	238	0.42%
2021/11/02	0	0.00	5	24.50	24.30	-5	300	-1.67%
2021/10/20	0	0.00	1	23.75	23.70	-1	449	-0.22%
2021/10/18	0	0.00	1	22.95	23.00	-1	853	-0.12%
2021/10/15	5	22.50	2	22.63	22.70	3	865	0.35%
2021/10/13	2	22.20	0	0.00	22.05	2	897	0.22%
2021/10/08	0.1	23.25	0	0.00	23.05	0.1	1,004	0.01%
2021/10/07	0	0.00	3	23.05	23.10	-3	1,172	-0.26%
2021/10/06	2	22.75	0	0.00	22.60	2	1,220	0.16%
2021/10/04	2	23.05	1	23.90	22.70	1	1,228	0.08%
2021/09/29	1	26.45	0	0.00	26.30	1	1,210	0.08%
2021/09/28	0	0.00	1	27.00	26.90	-1	1,218	-0.08%
2021/09/24	0	0.00	1	26.30	26.35	-1	1,223	-0.08%
2021/09/23	0	0.00	1	25.95	25.90	-1	1,227	-0.08%
2021/09/17	0	0.00	1	25.95	25.85	-1	1,237	-0.08%
2021/09/16	1	25.70	0	0.00	25.70	1	1,245	0.08%
2021/09/10	0	0.00	0.3	25.55	26.10	-0.3	1,270	-0.02%
2021/09/09	0	0.00	5	25.30	25.65	-5	1,277	-0.39%
2021/09/08	1	25.50	1	25.55	25.45	0	1,278	0.00%
2021/09/01	0	0.00	3	26.23	26.35	-3	1,284	-0.23%
2021/08/27	3	25.37	0	0.00	25.40	3	1,296	0.23%
2021/08/25	1	25.90	1	25.65	25.90	0	1,314	0.00%
2021/08/24	1	24.90	0	0.00	24.95	1	1,321	0.08%
2021/08/23	1	25.05	0	0.00	25.05	1	1,337	0.07%
2021/08/20	0.1	24.45	0	0.00	24.60	0.1	1,341	0.01%
2021/08/17	1	24.95	2	24.85	24.85	-1	1,344	-0.07%
2021/08/11	0.2	26.15	0	0.00	26.15	0.2	1,344	0.01%
2021/08/09	1	27.70	0	0.00	27.70	1	1,352	0.07%
2021/08/06	0	0.00	1	27.95	27.75	-1	1,363	-0.07%
2021/08/05	5	28.32	1	28.25	28.15	4	1,375	0.29%
2021/08/04	0	0.00	2	28.70	28.65	-2	1,408	-0.14%
2021/08/03	0	0.00	15	28.94	28.90	-15	1,457	-1.03%
2021/07/30	4	28.89	2	28.40	28.40	2	1,510	0.13%
2021/07/29	10	28.65	0	0.00	28.40	10	1,512	0.66%
2021/07/28	0	0.00	2	28.05	27.95	-2	1,510	-0.13%
2021/07/27	5.2	29.84	6	29.72	29.55	-0.8	1,537	-0.05%
2021/07/26	0.9	30.90	0	0.00	30.75	0.9	1,612	0.06%
2021/07/23	23	31.17	21	31.57	31.60	2	1,699	0.12%
2021/07/22	13.3	30.35	7	30.07	31.05	6.3	1,874	0.34%
2021/07/19	2	28.90	2	28.75	28.85	0	2,095	0.00%
2021/07/16	0	0.00	4	28.61	29.40	-4	2,101	-0.19%
2021/07/15	1	29.45	2	29.25	29.00	-1	2,083	-0.05%
2021/07/14	10	28.05	12	28.94	29.45	-2	2,009	-0.10%
2021/07/13	4	27.60	4	26.80	26.95	0	1,850	0.00%
2021/07/09	0	0.00	3	25.97	25.95	-3	1,813	-0.17%
2021/07/08	0	0.00	6	25.70	25.70	-6	1,824	-0.33%
2021/07/07	0	0.00	1	25.55	25.40	-1	1,839	-0.05%
2021/07/06	1	25.30	0	0.00	25.30	1	1,881	0.05%
2021/07/05	0	0.00	6	25.32	25.65	-6	1,904	-0.32%
2021/07/01	1	25.05	0	0.00	25.15	1	2,054	0.05%
2021/06/28	3	25.45	0	0.00	25.40	3	2,138	0.14%
2021/06/24	1	25.35	1	25.50	25.45	0	2,151	0.00%
2021/06/21	1	25.10	0	0.00	24.95	1	2,221	0.05%
2021/06/18	3	25.43	3	25.47	25.60	0	2,249	0.00%
2021/06/16	3	24.97	0	0.00	24.70	3	2,305	0.13%
2021/06/15	2	24.90	0	0.00	25.00	2	2,370	0.08%
2021/06/11	0	0.00	4	25.20	24.75	-4	2,375	-0.17%
2021/06/09	1	25.05	1	25.05	24.80	0	2,388	0.00%
2021/06/08	1	25.50	0	0.00	25.35	1	2,388	0.04%
2021/06/07	2	25.80	0	0.00	25.70	2	2,389	0.08%
2021/06/04	2	25.95	1	26.40	25.85	1	2,391	0.04%
2021/06/02	1	26.00	0	0.00	26.05	1	2,406	0.04%
2021/06/01	0	0.00	1	26.65	26.60	-1	2,402	-0.04%
2021/05/31	0	0.00	2	26.40	26.20	-2	2,395	-0.08%
2021/05/28	1	25.70	0	0.00	25.75	1	2,389	0.04%
2021/05/27	1	25.15	0	0.00	25.50	1	2,400	0.04%
2021/05/25	0	0.00	2	25.63	25.55	-2	2,435	-0.08%
2021/05/24	0	0.00	1	24.85	24.80	-1	2,438	-0.04%
2021/05/21	1	24.60	0	0.00	24.60	1	2,447	0.04%
2021/05/18	0	0.00	1	24.65	24.80	-1	2,487	-0.04%
2021/05/17	1	22.65	0	0.00	23.30	1	2,485	0.04%
2021/05/14	0	0.00	2	24.85	24.50	-2	2,466	-0.08%
2021/05/13	3	24.20	1	24.50	24.40	2	2,453	0.08%
2021/05/12	5	23.62	0	0.00	24.05	5	2,435	0.21%
2021/05/11	2	25.90	0	0.00	25.50	2	2,398	0.08%
2021/05/10	4	28.15	0	0.00	27.55	4	2,347	0.17%
2021/05/05	0	0.00	1	29.30	28.75	-1	2,303	-0.04%
2021/05/04	2	28.78	3	29.98	28.60	-1	2,293	-0.04%
2021/05/03	7	30.31	8	30.72	30.05	-1	2,238	-0.04%
2021/04/29	6	33.57	9	33.37	33.20	-3	2,142	-0.14%
2021/04/28	196	34.48	206	34.45	34.30	-10	2,026	-0.49%	大買/大賣/
2021/04/27	7	32.29	22	31.54	32.50	-15	1,641	-0.91%
2021/04/26	4	31.05	18	31.07	31.20	-14	1,502	-0.93%
2021/04/23	4	30.29	13	30.43	30.35	-9	1,393	-0.65%
2021/04/22	1	29.30	0	0.00	29.40	1	1,247	0.08%
2021/04/20	2	29.50	5	29.65	29.55	-3	1,239	-0.24%
2021/04/16	7	29.64	0	0.00	29.75	7	1,241	0.56%
2021/04/14	1	29.55	2	28.75	29.10	-1	1,242	-0.08%
2021/04/13	10	29.47	2	29.70	29.35	8	1,253	0.64%
2021/04/12	24	29.75	0	0.00	29.55	24	1,243	1.93%
2021/04/09	2	30.10	2	30.15	30.20	0	1,213	0.00%
2021/04/08	7	30.26	9	30.34	30.20	-2	1,192	-0.17%
2021/04/07	11	32.58	1	32.40	32.45	10	1,095	0.91%
2021/04/06	5	32.00	6	32.18	32.30	-1	1,041	-0.10%
2021/04/01	1	31.15	0	0.00	30.85	1	980	0.10%
2021/03/31	1	30.75	1	30.90	30.75	0	967	0.00%
2021/03/30	1	30.60	5	30.55	30.55	-4	963	-0.42%
2021/03/25	3	31.58	2	31.20	31.10	1	907	0.11%
2021/03/24	5	31.20	0	0.00	31.35	5	897	0.56%
2021/03/23	4	31.58	1	31.25	31.40	3	892	0.34%
2021/03/22	2	31.83	32	31.85	32.05	-30	865	-3.47%
2021/03/19	0	0.00	1	31.25	31.25	-1	837	-0.12%
2021/03/18	1	32.25	7	31.24	31.45	-6	824	-0.73%
2021/03/17	1	30.40	1	30.55	30.35	0	775	0.00%
2021/03/16	1	30.15	0	0.00	30.25	1	803	0.12%
2021/03/11	0	0.00	3	29.60	29.55	-3	907	-0.33%
2021/03/09	2	29.45	0	0.00	29.20	2	973	0.21%
2021/03/02	1	30.50	0	0.00	30.00	1	1,131	0.09%
2021/02/26	0	0.00	3	30.43	30.45	-3	1,144	-0.26%
2021/02/23	1	29.85	0	0.00	29.90	1	1,248	0.08%
2021/02/22	4	30.05	0	0.00	30.00	4	1,345	0.30%
2021/02/17	0	0.00	1	28.10	28.50	-1	1,853	-0.05%
2021/01/29	0	0.00	1	27.95	27.40	-1	1,950	-0.05%
2021/01/28	1	27.45	0	0.00	28.20	1	1,954	0.05%
2021/01/27	1	27.65	1	27.95	27.70	0	1,955	0.00%
2021/01/25	1	26.20	0	0.00	27.30	1	1,949	0.05%
2021/01/22	3	26.30	0	0.00	26.25	3	1,947	0.15%
2021/01/20	4	27.21	0	0.00	26.35	4	1,948	0.21%
2021/01/19	0	0.00	3	28.25	27.70	-3	1,944	-0.15%
2021/01/18	4	27.61	0	0.00	27.65	4	1,952	0.20%
2021/01/14	0	0.00	3	28.27	28.65	-3	1,973	-0.15%
2021/01/13	0	0.00	3	28.10	28.10	-3	2,002	-0.15%
2021/01/12	0	0.00	3	28.00	28.05	-3	2,018	-0.15%
2021/01/08	0	0.00	1	29.00	28.50	-1	2,058	-0.05%
2021/01/06	0	0.00	3	28.95	28.35	-3	2,051	-0.15%
2021/01/04	1	29.10	0	0.00	29.10	1	2,037	0.05%
2020/12/31	1	28.70	0	0.00	28.50	1	2,034	0.05%
2020/12/29	0	0.00	7	28.49	28.50	-7	2,044	-0.34%
2020/12/23	4	28.01	0	0.00	28.15	4	2,037	0.20%
2020/12/22	2	28.50	1	28.40	28.05	1	2,054	0.05%
2020/12/21	1	28.50	4	28.51	28.50	-3	2,070	-0.14%
2020/12/17	1	28.70	0	0.00	28.70	1	2,088	0.05%
2020/12/15	0	0.00	2	28.80	28.75	-2	2,097	-0.10%
2020/12/14	0	0.00	3	28.77	28.85	-3	2,107	-0.14%
2020/12/11	0	0.00	5	28.55	28.65	-5	2,113	-0.24%
2020/12/10	1	29.00	3	28.85	28.50	-2	2,102	-0.10%
2020/12/08	7	29.61	25	29.44	29.35	-18	2,102	-0.86%
2020/12/07	10	30.86	7	30.71	30.60	3	2,070	0.14%
2020/12/04	11	31.87	5	31.75	31.55	6	2,052	0.29%
2020/12/03	13	32.43	11	32.04	32.00	2	2,061	0.10%
2020/12/02	19	32.12	10	31.90	31.90	9	2,053	0.44%
2020/12/01	22	32.03	22	31.80	31.80	0	2,036	0.00%
2020/11/30	10	31.89	10	32.00	31.80	0	2,053	0.00%
2020/11/27	3	31.98	0	0.00	31.95	3	2,066	0.15%
2020/11/26	26	31.64	52	31.45	32.00	-26	2,099	-1.24%
2020/11/25	5	30.83	125	31.06	31.10	-120	2,161	-5.55%	大賣/鉅額交易
2020/11/24	13	30.93	3	31.10	30.65	10	2,207	0.45%
2020/11/23	24	31.45	0	0.00	31.45	24	2,234	1.07%
2020/11/20	1	31.85	4	31.75	31.65	-3	2,234	-0.13%
2020/11/19	68	31.77	56	31.72	31.50	12	2,313	0.52%
2020/11/18	76	32.84	16	32.98	32.50	60	2,245	2.67%
2020/11/17	133	32.78	21	33.04	32.85	112	2,142	5.23%	大買/鉅額交易
2020/11/16	1	31.35	2	31.08	31.35	-1	2,068	-0.05%
2020/11/12	4	28.86	0	0.00	28.80	4	2,390	0.17%
2020/11/09	0	0.00	19	28.46	28.50	-19	2,969	-0.64%
2020/11/06	0	0.00	3	28.87	28.55	-3	3,144	-0.10%
2020/11/05	1	28.50	0	0.00	28.80	1	3,151	0.03%
2020/11/04	3	28.30	0	0.00	28.10	3	3,184	0.09%
2020/11/03	10	27.70	2	27.80	27.70	8	3,198	0.25%
2020/10/28	2	26.80	2	27.15	26.90	0	3,298	0.00%
2020/10/27	0	0.00	1	27.40	27.30	-1	3,309	-0.03%
2020/10/22	1	28.60	0	0.00	28.20	1	3,281	0.03%
2020/10/20	15	28.73	15	28.59	28.55	0	3,277	0.00%
2020/10/16	5	28.05	7	28.39	27.90	-2	3,268	-0.06%
2020/10/12	4	26.94	0	0.00	26.75	4	3,402	0.12%
2020/10/08	1	27.70	3	27.95	27.80	-2	3,403	-0.06%
2020/09/30	0	0.00	2	26.85	26.90	-2	3,500	-0.06%
2020/09/25	1	25.90	4	26.24	25.75	-3	3,737	-0.08%
2020/09/24	6	27.29	8	27.38	26.75	-2	3,828	-0.05%
2020/09/22	3	28.05	0	28.00	27.90	3	4,100	0.07%
2020/09/21	2	28.68	21	29.07	28.55	-19	4,097	-0.46%
2020/09/18	1	29.80	1	29.60	29.30	0	4,101	0.00%
2020/09/17	2	30.18	0	0.00	29.60	2	4,108	0.05%
2020/09/16	0	29.40	0	0.00	29.45	0	4,097	0.00%
2020/09/15	0	0.00	1	29.20	29.35	-1	4,111	-0.02%
2020/09/14	0	0.00	1	29.25	29.40	-1	4,125	-0.02%
2020/09/11	8	28.65	6	29.63	28.70	2	4,152	0.05%
2020/09/10	0	0.00	13	30.13	29.95	-13	4,170	-0.31%
2020/09/08	5	31.75	2	31.30	31.40	3	4,156	0.07%
2020/09/07	3	31.10	5	30.65	30.85	-2	4,132	-0.05%
2020/09/04	2	31.85	5	31.43	31.80	-3	4,143	-0.07%
2020/09/03	2	31.70	0	0.00	31.70	2	4,137	0.05%
2020/09/02	10	32.39	3	32.45	32.40	7	4,122	0.17%
2020/09/01	17	32.55	32	32.21	32.25	-15	4,202	-0.36%
2020/08/31	55	32.93	11	32.72	32.75	44	4,263	1.03%
2020/08/28	9	31.92	1	31.85	31.80	8	4,170	0.19%
2020/08/27	4	31.79	15	31.67	31.80	-11	4,123	-0.27%
2020/08/26	4	30.80	3	30.77	30.65	1	4,065	0.02%
2020/08/25	7	31.56	3	31.65	31.20	4	4,028	0.10%
2020/08/21	10	29.71	16	29.28	30.30	-6	3,952	-0.15%
2020/08/20	19	31.01	7	29.89	28.80	12	3,926	0.31%
2020/08/19	41	33.91	53	32.05	30.40	-12	3,875	-0.31%
2020/08/18	5	32.90	18	32.81	32.30	-13	3,549	-0.37%
2020/08/17	36	33.06	38	33.47	33.85	-2	3,411	-0.06%
2020/08/14	27	30.06	16	30.55	31.05	11	3,099	0.35%
2020/08/13	13	28.54	7	29.06	28.25	6	2,975	0.20%
2020/08/12	24	27.60	103	27.42	29.10	-79	2,865	-2.76%	大賣/
2020/08/11	0	0.00	4	26.94	26.50	-4	2,688	-0.15%
2020/08/10	8	27.26	53	27.09	27.20	-45	2,699	-1.67%
2020/08/07	1	26.80	0	0.00	26.95	1	2,682	0.04%
2020/08/06	24	26.84	37.1	27.10	27.00	-13.1	2,780	-0.47%
2020/08/05	1	25.75	0	0.00	26.20	1	2,725	0.04%
2020/08/03	1	25.90	50	26.24	25.95	-49	2,785	-1.76%
2020/07/29	0	0.00	20	24.03	24.50	-20	2,822	-0.71%
2020/07/23	0	0.00	2	25.63	25.30	-2	2,864	-0.07%
2020/07/21	0	0.00	20	25.52	25.50	-20	2,963	-0.67%
2020/07/16	20	26.26	4	26.00	26.05	16	3,143	0.51%
2020/07/13	0	0.00	5	26.25	26.25	-5	3,010	-0.17%
2020/07/08	15	27.02	21	27.47	27.00	-6	2,973	-0.20%
2020/07/07	1	29.00	15	28.35	28.35	-14	2,952	-0.47%
2020/07/06	3	30.05	1	30.80	29.45	2	2,915	0.07%
2020/07/03	39	29.16	27	28.80	29.75	12	2,847	0.42%
2020/07/02	38	28.89	2	28.50	29.30	36	2,761	1.30%
2020/07/01	9	27.31	8	27.51	27.25	1	2,628	0.04%
2020/06/30	2	25.35	1	26.00	26.00	1	2,491	0.04%
2020/06/24	2	26.15	0	0.00	26.15	2	2,486	0.08%
2020/06/22	8	26.15	4	26.23	26.05	4	2,473	0.16%
2020/06/19	4	25.88	0	0.00	25.80	4	2,448	0.16%
2020/06/18	10	25.44	22	25.32	26.00	-12	2,429	-0.49%
2020/06/17	200	25.89	2	26.00	25.20	198	2,394	8.27%	大買/鉅額交易
2020/06/15	7	23.70	0	0.00	23.80	7	2,326	0.30%
2020/06/09	0	0.00	13	25.42	25.20	-13	2,270	-0.57%
2020/06/08	2	26.45	0	0.00	25.80	2	2,253	0.09%
2020/06/05	13	26.35	1	26.25	26.25	12	2,140	0.56%
2020/06/03	0	0.00	1	24.95	25.10	-1	2,067	-0.05%
2020/06/02	10	25.07	0	0.00	25.00	10	2,046	0.49%
2020/06/01	1	25.80	23	25.73	25.75	-22	2,108	-1.04%
2020/05/29	0	0.00	1	25.20	25.45	-1	2,095	-0.05%
2020/05/28	2	25.70	0	0.00	25.10	2	2,035	0.10%
2020/05/27	3	25.73	0	0.00	25.60	3	2,008	0.15%
2020/05/26	1	25.25	10	25.15	26.30	-9	1,962	-0.46%
2020/05/19	0	0.00	23	23.96	23.90	-23	1,760	-1.31%
2020/05/15	1	24.15	0	0.00	24.10	1	1,732	0.06%
2020/05/14	20	25.06	61	25.09	23.50	-41	1,719	-2.38%
2020/05/13	63	24.58	18	24.43	24.70	45	1,697	2.65%
2020/05/11	50	24.76	1	24.60	24.75	49	1,611	3.04%
2020/05/08	2	25.63	0	0.00	24.35	2	1,592	0.13%
2020/05/06	2	26.05	3	25.97	25.60	-1	1,532	-0.07%
2020/05/05	0	0.00	3	25.78	25.90	-3	1,514	-0.20%
2020/05/04	0	0.00	1	25.35	25.00	-1	1,501	-0.07%
2020/04/30	2	24.15	0	0.00	24.50	2	1,493	0.13%
2020/04/29	1	24.20	1	24.35	24.15	0	1,499	0.00%
2020/04/28	1	24.90	2	24.38	23.95	-1	1,502	-0.07%
2020/04/27	3	24.03	2	24.38	24.70	1	1,476	0.07%
2020/04/24	5	24.15	6	24.03	23.70	-1	1,430	-0.07%
2020/04/23	3	22.50	21	22.59	23.30	-18	1,350	-1.33%
2020/04/21	0	0.00	20	20.40	20.40	-20	1,152	-1.74%
2020/04/10	0	0.00	2	18.95	19.20	-2	1,031	-0.19%
2020/04/09	4	18.53	2	18.35	18.60	2	982	0.20%
2020/04/07	0	0.00	2	17.38	17.70	-2	923	-0.22%
2020/04/06	0	0.00	2	14.98	16.20	-2	905	-0.22%
2020/04/01	2	14.85	0	0.00	14.90	2	901	0.22%
2020/03/10	2	18.20	0	0.00	17.95	2	876	0.23%
2020/03/05	1	19.35	1	19.45	19.25	0	840	0.00%
2020/03/02	0	0.00	2	17.60	18.05	-2	910	-0.22%
2020/02/19	1	19.40	0	0.00	19.55	1	1,333	0.07%
2020/02/17	1	19.75	0	0.00	19.40	1	1,431	0.07%
2020/02/12	0	0.00	2	19.60	20.15	-2	1,833	-0.11%
2020/02/11	0	0.00	2	18.25	18.35	-2	1,835	-0.11%
2020/02/10	2	18.45	5	18.60	17.85	-3	2,072	-0.14%
2020/02/06	2	18.65	2	18.40	18.55	0	2,152	0.00%
2020/02/04	5	18.77	1	18.40	18.90	4	2,126	0.19%
2020/02/03	3	17.52	0	0.00	17.20	3	2,101	0.14%
2020/01/07	0	0.00	3	24.30	23.90	-3	2,225	-0.13%
2020/01/03	0	0.00	1	26.10	25.50	-1	2,215	-0.05%
2020/01/02	1	26.05	1	26.25	25.80	0	2,217	0.00%
2019/12/23	0	0.00	11	25.20	25.10	-11	2,151	-0.51%
2019/12/16	1	25.70	0	0.00	25.70	1	2,188	0.05%
2019/11/29	0	0.00	1	26.75	26.60	-1	2,336	-0.04%
2019/11/28	2	27.55	2	27.30	27.30	0	2,327	0.00%
2019/11/27	4	28.14	3	27.97	27.60	1	2,317	0.04%
2019/11/25	0	0.00	1	27.65	27.15	-1	2,272	-0.04%
2019/11/22	5	27.86	1	28.15	27.80	4	2,251	0.18%
2019/11/20	7	27.95	5	27.56	27.30	2	2,168	0.09%
2019/11/19	1	26.80	1	27.00	26.65	0	1,961	0.00%
2019/11/12	0	0.00	1	26.75	27.15	-1	1,808	-0.06%
2019/11/11	4	26.19	0	0.00	27.00	4	1,707	0.23%
2019/11/08	204	26.33	202	25.91	25.30	2	1,546	0.13%	大買/大賣/
2019/11/07	0	0.00	2	24.35	24.35	-2	1,389	-0.14%
2019/11/06	2	26.30	7	25.56	25.05	-5	1,368	-0.37%
2019/11/05	1	25.40	0	0.00	26.20	1	1,151	0.09%
2019/11/04	1	23.85	5	23.90	23.85	-4	1,116	-0.36%
2019/10/30	0	0.00	1	22.75	23.30	-1	1,214	-0.08%
2019/10/29	3	24.15	0	0.00	23.00	3	1,228	0.24%
2019/10/14	0	0.00	1	22.05	21.90	-1	1,803	-0.06%
2019/10/07	1	22.70	1	22.95	23.00	0	1,793	0.00%
2019/10/04	1	22.00	1	22.20	22.05	0	1,783	0.00%
2019/10/03	1	22.05	1	21.90	21.90	0	1,780	0.00%
2019/10/01	1	22.00	0	0.00	22.00	1	1,775	0.06%
2019/09/16	0	0.00	3	23.50	23.45	-3	1,717	-0.17%
2019/09/12	7	23.96	1	24.00	23.75	6	1,715	0.35%
2019/09/11	0	0.00	1	23.95	24.10	-1	1,689	-0.06%
2019/09/09	2	23.78	0	0.00	23.20	2	1,662	0.12%
2019/09/06	2	23.35	2	23.60	23.55	0	1,652	0.00%
2019/09/05	1	23.35	1	23.40	23.40	0	1,668	0.00%
2019/09/04	0	0.00	2	23.88	23.80	-2	1,649	-0.12%
2019/09/03	1	22.95	1	23.10	23.15	0	1,600	0.00%
2019/09/02	2	22.60	0	0.00	22.50	2	1,570	0.13%
2019/08/29	5	22.61	4	22.66	22.15	1	1,540	0.06%
2019/08/28	1	22.55	27	20.93	22.70	-26	1,481	-1.75%
2019/08/23	2	21.75	0	0.00	21.40	2	1,440	0.14%
2019/08/21	1	22.00	2	22.03	21.85	-1	1,429	-0.07%
2019/08/16	1	22.00	2	21.85	21.75	-1	1,396	-0.07%
2019/08/08	1	21.55	0	0.00	21.50	1	1,327	0.08%
2019/08/06	1	20.55	7	21.26	21.60	-6	1,290	-0.47%
2019/08/05	1	23.35	0	0.00	22.45	1	1,268	0.08%
2019/08/02	6	23.74	2	23.90	23.85	4	1,244	0.32%
2019/08/01	27	23.94	0	0.00	23.75	27	1,206	2.24%
2019/07/30	1	22.40	36	22.11	22.80	-35	1,158	-3.02%
2019/07/29	1	23.45	4	23.66	23.35	-3	1,121	-0.27%
2019/07/26	2	24.20	0	0.00	24.10	2	1,096	0.18%
2019/07/24	0	0.00	1	22.95	23.40	-1	1,028	-0.10%
2019/07/23	2	24.63	26	24.01	23.45	-24	983	-2.44%
2019/07/22	50	24.79	4	24.26	24.80	46	905	5.08%
2019/07/19	16	24.11	5	23.87	24.20	11	797	1.38%
2019/07/18	7	23.46	5	23.22	23.90	2	703	0.28%
2019/07/17	2	21.18	2	21.30	21.80	0	513	0.00%
2019/07/11	0	0.00	1	20.05	19.80	-1	416	-0.24%
2019/07/05	1	19.90	0	0.00	19.80	1	467	0.21%
2019/06/12	0	0.00	10	18.13	18.00	-10	633	-1.58%
2019/05/27	10	16.10	0	0.00	15.75	10	740	1.35%
2019/05/14	0	0.00	80	17.31	17.45	-80	976	-8.19%
2019/05/08	0	0.00	2	19.95	19.75	-2	1,171	-0.17%
2019/04/24	0	0.00	1	19.65	19.40	-1	1,149	-0.09%
2019/04/23	1	19.30	0	0.00	19.35	1	1,162	0.09%
2019/04/17	12	20.63	0	0.00	20.30	12	1,191	1.01%
2019/04/16	8	20.81	0	0.00	20.55	8	1,226	0.65%
2019/04/15	2	20.50	0	0.00	20.80	2	1,221	0.16%
2019/04/10	0	0.00	1	20.60	20.75	-1	1,266	-0.08%
2019/04/09	1	20.60	0	0.00	20.60	1	1,265	0.08%
2019/04/02	0	0.00	20	20.70	20.75	-20	1,225	-1.63%
2019/03/26	0	0.00	3	21.35	21.50	-3	1,198	-0.25%
2019/03/22	4	21.16	4	21.08	20.85	0	1,184	0.00%
2019/03/21	0	0.00	1	20.90	21.20	-1	1,136	-0.09%
2019/03/18	0	0.00	1	19.20	19.20	-1	1,031	-0.10%
2019/03/15	1	19.35	0	0.00	18.90	1	1,028	0.10%
2019/03/14	0	0.00	7	19.40	19.10	-7	1,026	-0.68%
2019/03/13	0	0.00	2	19.55	19.60	-2	1,025	-0.20%
2019/03/11	2	18.60	0	0.00	18.45	2	1,021	0.20%
2019/03/08	1	18.60	0	0.00	18.20	1	1,016	0.10%
2019/02/27	0	0.00	1	20.30	20.35	-1	957	-0.10%
2019/02/26	3	20.03	8	20.30	19.90	-5	943	-0.53%
2019/02/25	2	21.45	0	0.00	20.95	2	912	0.22%
2019/02/22	0	0.00	1	21.70	21.60	-1	880	-0.11%
2019/02/21	107	22.68	10	21.98	21.75	97	867	11.18%	大買/
2019/02/19	0	0.00	14	21.31	21.00	-14	779	-1.80%
2019/02/14	0	0.00	1	21.85	21.30	-1	748	-0.13%
2019/02/12	1	21.25	0	0.00	21.35	1	681	0.15%
2019/02/11	9	20.77	10	21.10	21.10	-1	652	-0.15%
2019/01/30	1	19.15	0	0.00	19.20	1	566	0.18%
2019/01/24	0	0.00	2	16.50	16.85	-2	458	-0.44%
2019/01/17	2	16.75	0	0.00	16.25	2	448	0.45%
2019/01/08	0	0.00	2	16.30	16.55	-2	398	-0.50%
2019/01/04	0	0.00	11	15.25	15.40	-11	349	-3.15%
2019/01/03	1	14.75	9	14.58	15.00	-8	335	-2.38%
2019/01/02	0	0.00	10	13.16	13.65	-10	306	-3.26%
2018/12/25	1	12.65	0	0.00	12.75	1	333	0.30%
2018/12/24	7	13.05	2	13.10	13.15	5	375	1.33%
2018/12/22	2	12.55	0	0.00	12.60	2	383	0.52%
2018/12/20	1	13.10	0	0.00	12.85	1	379	0.26%
2018/12/18	2	13.60	20	13.89	13.60	-18	372	-4.83%
2018/12/13	2	14.15	0	0.00	14.10	2	363	0.55%
2018/12/11	4	14.03	0	0.00	14.10	4	363	1.10%
2018/12/10	3	14.55	0	0.00	14.30	3	366	0.82%
2018/12/07	6	15.10	0	0.00	15.30	6	364	1.65%
2018/12/06	2	15.10	0	0.00	15.35	2	364	0.55%
2018/11/20	0	0.00	1	15.45	15.50	-1	400	-0.25%
2018/11/15	1	14.95	0	0.00	15.00	1	411	0.24%
2018/10/19	1	15.55	0	0.00	15.85	1	494	0.20%
2018/10/02	0	0.00	10	19.20	19.20	-10	391	-2.55%
2018/10/01	0	0.00	5	17.66	18.25	-5	348	-1.44%
2018/09/28	0	0.00	2	16.60	16.60	-2	342	-0.58%
2018/09/25	0	0.00	9	16.40	16.50	-9	364	-2.47%
2018/09/21	3	16.45	0	0.00	16.55	3	363	0.82%
2018/09/20	0	0.00	1	16.80	16.65	-1	365	-0.27%
2018/09/18	3	16.45	4	16.65	16.45	-1	366	-0.27%
2018/09/17	3	16.87	1	16.95	16.90	2	365	0.55%
2018/09/14	0	0.00	3	16.88	17.05	-3	367	-0.82%
2018/09/13	2	16.25	1	16.40	16.40	1	363	0.27%
2018/09/12	10	16.40	0	0.00	16.40	10	362	2.76%
2018/09/11	1	16.40	0	0.00	16.40	1	361	0.28%
2018/09/07	1	17.00	0	0.00	17.00	1	365	0.27%
2018/09/06	1	17.70	1	18.00	17.80	0	361	0.00%
2018/09/05	1	17.75	0	0.00	18.00	1	363	0.28%
2018/09/04	0	0.00	1	18.20	18.20	-1	366	-0.27%
2018/09/03	1	17.85	0	0.00	17.70	1	370	0.27%
2018/08/31	3	18.17	1	18.30	18.30	2	370	0.54%
2018/08/28	0	0.00	2	18.50	18.55	-2	377	-0.53%
2018/08/27	0	0.00	5	17.66	17.80	-5	374	-1.34%
2018/08/24	3	17.32	0	0.00	16.90	3	369	0.81%
2018/08/23	2	18.20	0	0.00	18.20	2	369	0.54%
2018/08/22	1	18.80	0	0.00	18.75	1	364	0.27%
2018/08/16	0	0.00	1	19.35	19.40	-1	366	-0.27%
2018/08/15	1	19.05	0	0.00	19.25	1	365	0.27%
2018/08/14	0	0.00	3	19.55	19.95	-3	363	-0.82%
2018/08/13	3	18.92	0	0.00	18.65	3	371	0.81%
2018/08/10	1	20.85	1	21.50	20.70	0	353	0.00%
2018/08/08	1	20.45	0	0.00	20.55	1	329	0.30%
2018/08/07	1	21.35	0	0.00	21.35	1	305	0.33%
2018/06/28	0	0.00	1	27.00	27.00	-1	579	-0.17%
2018/06/26	1	27.80	0	0.00	27.50	1	645	0.15%
2018/06/12	1	27.80	1	27.70	27.70	0	747	0.00%
2018/05/23	0	0.00	5	26.92	27.30	-5	757	-0.66%
2018/05/21	0	0.00	1	27.85	27.40	-1	764	-0.13%
2018/05/18	5	26.88	0	0.00	27.40	5	756	0.66%
2018/05/17	1	26.00	0	0.00	25.85	1	789	0.13%
2018/05/15	0	0.00	1	25.90	25.85	-1	803	-0.12%
2018/05/08	2	27.10	2	27.25	26.65	0	837	0.00%
2018/05/03	2	27.85	2	28.05	27.95	0	850	0.00%
2018/05/02	0	0.00	2	27.70	27.70	-2	863	-0.23%
2018/04/24	1	28.30	1	28.85	28.80	0	988	0.00%
2018/04/17	2	33.80	0	0.00	33.10	2	1,045	0.19%
2018/04/10	2	36.10	0	0.00	35.55	2	1,333	0.15%
2018/04/03	2	37.10	0	0.00	37.00	2	1,367	0.15%
2018/04/02	0	0.00	1	38.35	37.65	-1	1,369	-0.07%
2018/03/31	1	38.65	0	0.00	38.65	1	1,361	0.07%
2018/03/27	0	0.00	2	38.05	37.30	-2	1,387	-0.14%
2018/03/13	2	36.15	0	0.00	36.20	2	1,820	0.11%
2018/02/27	2	38.30	0	0.00	37.30	2	1,937	0.10%
2018/02/23	0	0.00	5	37.50	37.10	-5	1,969	-0.25%
2018/02/22	0	0.00	6	36.90	36.80	-6	1,969	-0.30%
2018/02/09	3	34.80	0	0.00	35.50	3	1,984	0.15%
2018/02/06	10	36.80	0	0.00	36.85	10	1,958	0.51%
2018/02/02	5	40.05	0	0.00	39.85	5	1,925	0.26%
2018/01/31	4	40.63	0	0.00	40.65	4	1,950	0.21%
2018/01/26	5	41.20	4	41.68	42.60	1	1,974	0.05%
2018/01/25	4	42.00	0	0.00	41.85	4	2,010	0.20%
2018/01/24	5	42.71	0	0.00	42.95	5	2,034	0.25%
2018/01/23	30	43.45	7	43.45	43.50	23	2,030	1.13%
2018/01/22	0	0.00	4	42.65	42.95	-4	2,005	-0.20%
2018/01/19	9	41.61	0	0.00	41.55	9	2,014	0.45%
2018/01/17	5	43.35	5	43.22	42.80	0	1,989	0.00%
2018/01/16	10	42.85	0	0.00	42.85	10	2,007	0.50%
2018/01/15	53	42.97	3	43.50	43.40	50	2,028	2.47%
2018/01/12	0	0.00	5	42.70	43.30	-5	2,032	-0.25%
2018/01/11	1	41.90	0	0.00	41.80	1	2,023	0.05%
2018/01/10	3	41.50	0	0.00	41.55	3	2,028	0.15%
2018/01/09	3	42.03	0	0.00	42.05	3	2,036	0.15%
2018/01/08	0	0.00	2	43.00	42.60	-2	2,011	-0.10%
2018/01/05	2	42.30	19	43.53	41.90	-17	1,975	-0.86%
2018/01/04	5	42.39	4	42.00	42.35	1	1,882	0.05%
2018/01/03	0	0.00	4	41.18	40.70	-4	1,799	-0.22%
2018/01/02	0	0.00	2	40.00	40.40	-2	1,783	-0.11%