信義 (9940)-華南永昌券商分點個股進出

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

信義

(9940)

可現股當沖

股價
29.55
漲跌
▲0.45
漲幅
+1.55%
成交量
292張
產業
上市其他類股
185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

信義 (9940)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	27	29.23	0	0.00	29.10	27	495	5.45%
2024/11/20	16	29.17	0	0.00	29.30	16	497	3.22%
2024/11/15	9.4	28.96	0	0.00	28.95	9.4	530	1.78%
2024/11/14	1	28.95	0	0.00	28.85	1	534	0.19%
2024/11/08	8.5	29.81	0	0.00	29.75	8.5	542	1.56%
2024/10/24	6.6	30.32	0	0.00	30.35	6.6	722	0.91%
2024/10/23	3.8	30.48	0	0.00	30.35	3.8	724	0.52%
2024/10/15	0	0.00	8.6	30.48	30.50	-8.6	683	-1.26%
2024/10/14	0	0.00	5	30.45	30.50	-5	684	-0.73%
2024/10/09	0	0.00	10	31.05	30.80	-10	698	-1.43%
2024/09/26	0	0.00	2	30.90	30.80	-2	714	-0.28%
2024/09/24	0	0.00	9	30.61	30.55	-9	716	-1.26%
2024/09/20	2	30.35	0	0.00	30.65	2	714	0.28%
2024/09/13	1	30.85	0	0.00	30.85	1	707	0.14%
2024/09/06	53	30.97	0	0.00	31.05	53	737	7.19%
2024/09/04	0	30.95	0	0.00	30.55	0	767	0.00%
2024/08/30	0	0.00	2	32.75	32.95	-2	817	-0.24%
2024/08/22	0	0.00	1	33.15	33.30	-1	847	-0.12%
2024/08/21	2	33.28	1	33.55	33.45	1	847	0.12%
2024/08/15	0	0.00	2	34.13	33.60	-2	828	-0.24%
2024/08/14	0	0.00	1	33.35	33.55	-1	829	-0.12%
2024/08/12	1	33.10	0	0.00	32.90	1	825	0.12%
2024/08/09	1	33.05	0	0.00	32.70	1	831	0.12%
2024/08/07	0	0.00	1	32.60	32.80	-1	825	-0.12%
2024/08/06	3	31.80	0	0.00	32.20	3	822	0.36%
2024/08/05	1	31.95	0	0.00	31.80	1	807	0.12%
2024/08/02	1	34.50	0	0.00	34.50	1	783	0.13%
2024/08/01	3	35.32	2	37.65	35.80	1	774	0.13%
2024/07/31	0	0.00	1	34.45	34.25	-1	726	-0.14%
2024/07/30	0	0.00	3	32.70	33.20	-3	722	-0.42%
2024/07/26	0	0.00	1	32.10	32.20	-1	736	-0.14%
2024/07/17	1	33.55	0	0.00	33.05	1	761	0.13%
2024/07/16	0	0.00	10	33.06	33.25	-10	798	-1.25%
2024/07/12	1	33.25	0	0.00	33.15	1	809	0.12%
2024/07/10	2	33.05	0	0.00	33.00	2	807	0.25%
2024/07/08	1.1	33.13	0	0.00	33.05	1.1	791	0.14%
2024/07/05	1.7	32.89	0	0.00	32.85	1.7	783	0.22%
2024/07/04	4.7	33.02	2.3	32.99	33.00	2.4	786	0.31%
2024/06/25	1	31.70	0	0.00	32.10	1	773	0.13%
2024/06/24	0	0.00	2	32.00	32.00	-2	779	-0.26%
2024/06/20	3	31.98	0	0.00	32.15	3	789	0.38%
2024/06/17	0	0.00	3	31.35	31.35	-3	771	-0.39%
2024/06/14	1	31.25	5	31.65	31.30	-4	762	-0.52%
2024/06/11	0	0.00	1	31.10	31.15	-1	734	-0.14%
2024/06/07	0.1	32.20	0	0.00	31.75	0.1	705	0.01%
2024/06/06	0	0.00	25	33.50	33.55	-25	668	-3.74%
2024/06/04	2	33.70	0	0.00	33.60	2	627	0.32%
2024/06/03	2	33.85	1	33.80	33.90	1	616	0.16%
2024/05/31	0.1	33.25	0	0.00	33.50	0.1	594	0.02%
2024/05/20	1	33.45	0	0.00	33.50	1	561	0.18%
2024/05/10	0.1	33.20	0	0.00	33.15	0.1	528	0.02%
2024/05/08	0	33.30	0	0.00	33.05	0	517	0.00%
2024/05/07	0	0.00	2	33.78	33.40	-2	508	-0.39%
2024/05/06	0	0.00	1	34.55	34.30	-1	492	-0.20%
2024/05/02	2	33.90	1	33.85	33.60	1	440	0.23%
2024/04/30	2	33.28	0	0.00	33.15	2	422	0.47%
2024/04/29	0	0.00	1	33.00	33.45	-1	412	-0.24%
2024/04/25	0.5	32.80	3	32.90	32.50	-2.5	387	-0.65%
2024/04/23	3	32.80	0	0.00	32.95	3	375	0.80%
2024/04/22	1	33.50	0	0.00	33.05	1	366	0.27%
2024/04/18	1	31.45	2	31.50	31.65	-1	308	-0.32%
2024/04/17	0	0.00	1	30.75	30.60	-1	291	-0.34%
2024/04/12	6	31.10	0	0.00	30.95	6	267	2.24%
2024/04/11	2.5	31.34	1	31.45	31.25	1.5	262	0.57%
2024/04/10	0.5	31.60	0	0.00	31.55	0.5	256	0.19%
2024/04/08	0	0.00	1	30.65	30.85	-1	239	-0.42%
2024/03/27	1	30.75	0	0.00	30.65	1	216	0.46%
2024/03/26	1	29.90	0	0.00	30.15	1	206	0.48%
2024/03/21	0	0.00	0.5	29.60	29.60	-0.5	187	-0.27%
2024/03/18	0	0.00	5	29.45	29.45	-5	191	-2.62%
2024/03/15	10	29.49	0	0.00	29.45	10	192	5.20%
2024/03/13	5	29.57	0.1	29.60	29.65	4.9	193	2.53%
2024/03/08	0	0.00	89	29.29	29.30	-89	184	-48.28%
2024/02/29	0	0.00	0.8	29.50	29.45	-0.8	186	-0.43%
2024/02/26	0	0.00	0.8	29.18	29.20	-0.8	178	-0.43%
2024/02/23	0.1	29.20	0	0.00	29.25	0.1	178	0.03%
2024/02/20	0.1	29.35	0	0.00	29.35	0.1	181	0.03%
2024/02/19	0	0.00	43	29.26	29.45	-43	182	-23.60%
2024/02/15	0	0.00	4	29.45	29.35	-4	182	-2.19%
2024/01/26	1	29.10	0	0.00	29.10	1	184	0.54%
2024/01/25	0	0.00	10	29.00	29.00	-10	185	-5.40%
2024/01/17	0	0.00	3	28.80	29.00	-3	187	-1.60%
2024/01/16	0.1	29.20	0	0.00	29.05	0.1	181	0.04%
2024/01/10	0.1	29.80	0	0.00	29.85	0.1	173	0.03%
2024/01/08	0.1	29.90	0	0.00	29.85	0.1	168	0.03%
2024/01/05	0	29.75	0	0.00	29.75	0	169	0.01%
2024/01/04	0.1	29.75	10	29.70	29.70	-10	170	-5.82%
2024/01/03	1	29.65	0	0.00	29.70	1	173	0.58%
2023/12/29	1	29.85	0	0.00	29.95	1	169	0.59%
2023/12/28	0	0.00	1	29.95	29.95	-1	168	-0.59%
2023/12/27	3	29.87	0	0.00	29.85	3	167	1.79%
2023/12/14	5	30.00	2	29.95	30.05	3	162	1.85%
2023/12/12	0	0.00	0.6	30.00	30.00	-0.6	159	-0.40%
2023/12/07	1	29.60	0	0.00	29.60	1	149	0.67%
2023/12/04	1	29.50	0	0.00	29.55	1	149	0.67%
2023/11/20	2	28.90	0	0.00	29.15	2	135	1.48%
2023/11/17	1	29.00	0	0.00	29.00	1	131	0.76%
2023/11/16	0	0.00	1	29.20	29.00	-1	130	-0.77%
2023/11/14	0	28.90	0	0.00	28.80	0	127	0.01%
2023/09/25	1	28.60	0	0.00	28.85	1	195	0.51%
2023/09/21	1	28.75	0	0.00	28.65	1	196	0.51%
2023/09/13	0	0.00	1	28.75	28.80	-1	202	-0.49%
2023/09/12	1	28.75	0	0.00	28.80	1	206	0.49%
2023/09/08	0	28.65	0	0.00	28.65	0	208	0.01%
2023/09/01	0.1	28.70	0	0.00	28.75	0.1	218	0.05%
2023/08/29	0.3	28.50	0	0.00	28.65	0.3	240	0.14%
2023/08/28	0.1	28.55	0	0.00	28.55	0.1	240	0.04%
2023/08/25	0.1	28.65	0	0.00	28.60	0.1	240	0.04%
2023/08/22	1	28.50	0	0.00	28.50	1	240	0.42%
2023/08/21	0.1	28.60	0	0.00	28.50	0.1	241	0.04%
2023/08/15	1	28.80	0	0.00	28.80	1	242	0.41%
2023/08/14	1	29.00	0	0.00	28.85	1	243	0.41%
2023/07/28	1	29.30	0	0.00	29.30	1	246	0.40%
2023/07/18	5.1	28.48	386	28.44	28.30	-380.9	237	-160.60%	大賣/鉅額交易
2023/07/11	0	0.00	1	29.20	29.20	-1	209	-0.48%
2023/07/04	0.1	28.50	0	0.00	28.50	0.1	193	0.05%
2023/06/21	1	28.40	0	0.00	28.60	1	186	0.54%
2023/06/16	0.1	28.80	0	0.00	28.65	0.1	184	0.06%
2023/06/15	2	28.83	0	0.00	28.85	2	181	1.10%
2023/06/13	3	28.62	0	0.00	29.00	3	178	1.68%
2023/06/06	4	28.88	15	28.98	28.95	-11	179	-6.14%
2023/06/05	15	29.95	0	0.00	30.00	15	176	8.50%
2023/06/01	0	0.00	0.3	29.85	29.80	-0.3	164	-0.18%
2023/05/31	1	29.65	0	0.00	29.80	1	164	0.61%
2023/05/29	0	0.00	1	29.75	29.80	-1	164	-0.61%
2023/05/25	0	0.00	10	29.80	29.80	-10	172	-5.79%
2023/05/08	0	0.00	5	29.15	29.25	-5	187	-2.66%
2023/04/20	0.5	28.75	0	0.00	28.75	0.5	225	0.22%
2023/04/18	1	28.90	0	0.00	28.90	1	225	0.44%
2023/04/12	46	29.28	0	0.00	29.30	46	226	20.30%
2023/03/29	0	0.00	3	28.75	28.75	-3	248	-1.21%
2023/03/23	0	0.00	2.7	28.69	28.70	-2.7	289	-0.92%
2023/03/15	0.1	28.60	0	0.00	28.45	0.1	301	0.02%
2023/03/13	1	28.80	0	0.00	28.80	1	304	0.33%
2023/03/09	1	28.80	0	0.00	29.10	1	299	0.33%
2023/03/07	5	28.65	0	0.00	28.75	5	290	1.72%
2023/03/01	3	28.25	1	28.25	28.30	2	290	0.70%
2023/02/23	3	28.45	0	0.00	28.50	3	284	1.05%
2023/02/07	10	27.95	0	0.00	28.10	10	264	3.78%
2023/02/03	2	27.65	0	0.00	27.90	2	259	0.77%
2023/01/09	0	0.00	4	27.50	27.45	-4	278	-1.44%
2023/01/03	0	0.00	1	26.90	26.90	-1	283	-0.35%
2022/12/29	1	26.70	0	0.00	26.70	1	282	0.35%
2022/12/27	0.1	27.10	0	0.00	27.00	0.1	276	0.04%
2022/12/26	4	27.00	0	0.00	27.10	4	274	1.46%
2022/12/21	1	26.90	0	0.00	26.80	1	276	0.36%
2022/12/20	0.2	27.25	0	0.00	27.05	0.2	267	0.07%
2022/12/19	0.2	27.30	0	0.00	27.55	0.2	259	0.08%
2022/12/16	1.2	27.77	0	0.00	27.65	1.2	250	0.48%
2022/12/15	0.2	28.15	0	0.00	28.05	0.2	240	0.08%
2022/12/14	0.2	28.60	0	0.00	28.40	0.2	234	0.09%
2022/10/12	0	0.00	5	28.79	29.25	-5	217	-2.30%
2022/10/06	0.1	29.25	0	0.00	29.10	0.1	239	0.03%
2022/09/30	2	29.20	0	0.00	29.20	2	292	0.68%
2022/09/16	3	31.13	1	31.70	31.50	2	302	0.66%
2022/08/25	1	30.85	0	0.00	30.85	1	428	0.23%
2022/08/18	5	31.00	0	0.00	30.75	5	449	1.11%
2022/08/16	5	30.90	0	0.00	30.85	5	450	1.11%
2022/08/10	0	30.20	0	0.00	30.45	0	462	0.01%
2022/08/09	0	0.00	42	30.48	30.60	-42	463	-9.07%
2022/08/04	0	0.00	6	29.65	29.75	-6	460	-1.30%
2022/07/22	1	30.85	1	31.15	31.15	0	461	0.00%
2022/07/19	0	0.00	1	31.50	31.90	-1	467	-0.21%
2022/07/13	0	0.00	2	31.50	31.85	-2	457	-0.44%
2022/07/06	2	29.80	0	0.00	29.65	2	412	0.49%
2022/07/01	0	0.00	2	30.20	29.95	-2	424	-0.47%
2022/06/10	1	31.50	2	31.50	31.55	-1	425	-0.23%
2022/06/08	2	31.95	2	32.00	32.05	0	422	0.00%
2022/06/07	1	34.75	1	34.65	34.80	0	403	0.00%
2022/06/02	1	34.90	0	0.00	34.95	1	385	0.26%
2022/05/30	2	35.00	0	0.00	35.15	2	393	0.51%
2022/05/23	0	0.00	95	33.98	34.10	-95	427	-22.20%
2022/05/20	2	34.00	0	0.00	33.90	2	429	0.47%
2022/05/17	11	33.44	0	0.00	33.45	11	427	2.58%
2022/05/16	35	33.48	0	0.00	33.45	35	427	8.19%
2022/05/13	0	0.00	0	33.25	33.30	0	426	0.00%
2022/05/10	0	0.00	0	34.55	34.55	0	425	0.00%
2022/05/09	1	34.20	0	0.00	34.20	1	430	0.23%
2022/05/03	2	34.88	4	34.90	35.00	-2	438	-0.46%
2022/04/26	2	35.00	0	0.00	35.00	2	452	0.44%
2022/04/21	1	36.35	0	0.00	36.25	1	456	0.22%
2022/04/19	0	0.00	6	35.42	35.55	-6	462	-1.30%
2022/04/11	1	36.15	0	0.00	36.05	1	486	0.21%
2022/04/08	0	0.00	48	36.48	36.80	-48	496	-9.67%
2022/04/07	5	36.50	0	0.00	36.35	5	494	1.01%
2022/03/31	0	0.00	1	36.85	36.95	-1	501	-0.20%
2022/03/24	52	36.92	1.1	37.05	36.80	50.9	577	8.81%
2022/03/23	2	36.68	1	36.70	36.70	1	642	0.16%
2022/03/18	1	35.70	5	35.80	35.80	-4	692	-0.58%
2022/03/17	5	35.80	14	35.54	35.80	-9	695	-1.29%
2022/03/16	0	0.00	1	35.40	35.40	-1	688	-0.15%
2022/03/14	15	35.76	0	0.00	35.85	15	684	2.19%
2022/03/11	0	0.00	1	35.60	35.45	-1	679	-0.15%
2022/03/01	7	35.26	0	0.00	35.20	7	648	1.08%
2022/02/10	1	35.20	0	0.00	35.20	1	621	0.16%
2022/01/26	0	0.00	1	34.40	34.40	-1	628	-0.16%
2022/01/25	1	33.80	64	34.10	34.00	-63	637	-9.89%
2022/01/19	1	34.30	0	0.00	34.40	1	630	0.16%
2022/01/14	1	35.00	0	0.00	34.70	1	647	0.15%
2022/01/12	1	36.00	1	35.60	35.65	0	713	0.00%
2022/01/07	0	0.00	2	34.40	34.50	-2	729	-0.27%
2022/01/05	12	34.63	2	34.70	34.80	10	757	1.32%
2022/01/04	1	34.40	1	34.55	34.40	0	800	0.00%
2022/01/03	12	34.63	1	34.40	34.50	11	804	1.37%
2021/12/30	2	35.10	0	0.00	35.05	2	804	0.25%
2021/12/29	0	0.00	0.2	35.20	35.25	-0.2	804	-0.02%
2021/12/28	6	35.20	2.2	35.10	35.15	3.8	805	0.47%
2021/12/27	1	35.55	5	35.55	35.55	-4	803	-0.50%
2021/12/24	2.1	36.20	0	0.00	36.20	2.1	798	0.26%
2021/12/23	1	36.05	2	36.28	36.60	-1	794	-0.13%
2021/12/22	5	36.03	0	0.00	35.75	5	784	0.64%
2021/12/21	5	36.40	0	0.00	36.40	5	773	0.65%
2021/12/20	30	36.24	0	0.00	36.95	30	751	3.99%
2021/12/17	13	36.22	19	36.53	36.60	-6	719	-0.83%
2021/12/16	15	34.64	6	34.57	35.40	9	646	1.39%
2021/12/15	0	0.00	5	33.95	34.00	-5	612	-0.82%
2021/12/14	10	33.93	2	34.05	33.60	8	604	1.32%
2021/12/10	0.1	33.20	0	0.00	33.25	0.1	589	0.01%
2021/12/08	5	32.80	0	0.00	33.10	5	604	0.83%
2021/12/07	0	0.00	10	32.75	32.85	-10	602	-1.66%
2021/12/03	5	32.90	0	0.00	32.95	5	607	0.82%
2021/11/29	0	0.00	10	32.70	33.30	-10	606	-1.65%
2021/11/26	0	0.00	26	33.42	33.30	-26	603	-4.31%
2021/11/22	0	0.00	3	33.63	33.85	-3	598	-0.50%
2021/11/19	1	33.55	0	0.00	33.55	1	593	0.17%
2021/11/17	2	33.40	0	0.00	33.60	2	594	0.34%
2021/11/16	3	33.53	0	0.00	33.65	3	596	0.50%
2021/11/15	1	33.70	0	0.00	33.70	1	600	0.17%
2021/11/11	1	33.20	0	0.00	33.35	1	595	0.17%
2021/11/09	1	32.85	0	0.00	32.80	1	593	0.17%
2021/11/05	1	32.45	0	0.00	32.35	1	605	0.17%
2021/11/04	1	33.10	0	0.00	32.85	1	598	0.17%
2021/11/02	0	0.00	137	32.85	32.70	-137	595	-23.00%	大賣/鉅額交易
2021/10/29	2	33.30	0	0.00	33.30	2	582	0.34%
2021/10/28	1	33.45	0	0.00	33.50	1	583	0.17%
2021/10/27	0	0.00	3	33.85	33.80	-3	582	-0.51%
2021/10/26	4	33.96	2	33.90	33.95	2	578	0.35%
2021/10/25	2	34.40	0	0.00	34.45	2	569	0.35%
2021/10/22	34	34.40	0	0.00	34.50	34	568	5.98%
2021/10/21	53	34.34	2	34.23	35.00	51	556	9.17%
2021/10/20	23	33.41	1	33.40	33.15	22	494	4.45%
2021/10/19	43	34.03	1	34.15	34.00	42	481	8.71%
2021/10/18	7	33.93	6	33.98	34.05	1	470	0.21%
2021/10/15	6	33.15	3	32.85	33.35	3	454	0.66%
2021/10/14	18	33.30	4	32.80	32.75	14	446	3.14%
2021/10/08	6	31.62	0	0.00	31.75	6	364	1.65%
2021/10/01	0	0.00	2	30.80	30.80	-2	377	-0.53%
2021/09/30	0	0.00	50	31.16	31.20	-50	374	-13.36%
2021/09/28	0	0.00	0.5	31.30	31.50	-0.5	369	-0.14%
2021/09/27	2	31.15	0	0.00	31.05	2	364	0.55%
2021/09/24	0	0.00	2	31.03	31.00	-2	365	-0.55%
2021/09/22	2	30.58	30	30.43	30.45	-28	372	-7.52%
2021/09/17	0	0.00	6	31.17	31.35	-6	366	-1.64%
2021/09/16	0	0.00	50	30.81	30.85	-50	369	-13.53%
2021/09/14	4	31.70	0	0.00	31.55	4	373	1.07%
2021/09/13	0	0.00	5	31.39	31.40	-5	370	-1.35%
2021/09/10	2	30.85	1	31.00	31.00	1	371	0.27%
2021/09/09	6	30.60	0	0.00	30.50	6	379	1.58%
2021/09/08	21	30.72	0	0.00	30.35	21	396	5.30%
2021/09/07	2	30.95	0	0.00	30.80	2	407	0.49%
2021/09/06	1	31.20	0	0.00	31.10	1	419	0.24%
2021/09/03	0	0.00	1	31.30	31.40	-1	432	-0.23%
2021/09/02	0	0.00	1	31.25	31.15	-1	472	-0.21%
2021/09/01	0.1	30.90	0	0.00	31.30	0.1	501	0.01%
2021/08/31	0	0.00	1	30.90	31.15	-1	511	-0.20%
2021/08/24	2	30.48	0	0.00	30.60	2	547	0.37%
2021/08/23	0	0.00	0	30.00	30.20	0	556	0.00%
2021/08/20	4	29.68	0	0.00	29.60	4	563	0.71%
2021/08/19	3	29.95	19	30.10	29.85	-16	565	-2.83%
2021/08/18	2	30.05	0	0.00	30.45	2	562	0.36%
2021/08/17	3	30.20	0	0.00	30.20	3	571	0.52%
2021/08/16	4	30.65	0	0.00	30.45	4	579	0.69%
2021/08/13	4	31.10	0	0.00	30.85	4	580	0.69%
2021/08/12	5	31.34	0	0.00	31.35	5	587	0.85%
2021/08/11	5	31.35	1	31.30	31.15	4	588	0.68%
2021/08/09	0	0.00	5	30.90	30.95	-5	636	-0.79%
2021/08/04	8	31.25	5	31.16	31.15	3	728	0.41%
2021/08/03	0	0.00	5	30.98	30.80	-5	741	-0.67%
2021/07/30	0	0.00	3	30.20	30.25	-3	757	-0.40%
2021/07/28	0	0.00	5	30.30	30.30	-5	779	-0.64%
2021/07/23	0	0.00	0.1	30.40	30.55	-0.1	848	-0.02%
2021/07/22	0	0.00	3	30.38	30.40	-3	871	-0.34%
2021/07/21	0	0.00	72	30.09	30.45	-72	930	-7.74%
2021/07/20	2	30.25	0	0.00	30.20	2	998	0.20%
2021/07/19	17	30.77	71	30.65	30.70	-54	1,002	-5.39%
2021/07/13	0	0.00	3	31.10	31.05	-3	1,061	-0.28%
2021/07/12	0	0.00	1	30.55	30.60	-1	1,049	-0.10%
2021/07/08	0	0.00	0.1	30.35	30.45	-0.1	1,038	-0.01%
2021/07/07	0	0.00	0	29.95	29.75	0	1,036	0.00%
2021/06/16	0	0.00	1	29.30	29.75	-1	1,115	-0.09%
2021/06/11	0	29.70	0	0.00	29.60	0	1,095	0.00%
2021/06/10	285	29.93	0	0.00	29.80	285	1,091	26.11%	大買/鉅額交易
2021/06/09	0	0.00	3	31.45	31.40	-3	1,050	-0.29%
2021/06/08	0	0.00	4	31.40	31.45	-4	1,023	-0.39%
2021/06/07	0	0.00	3	31.00	31.25	-3	1,014	-0.30%
2021/06/04	3	31.35	0	0.00	31.35	3	1,002	0.30%
2021/06/02	0	0.00	1	31.80	31.95	-1	1,004	-0.10%
2021/05/31	0	0.00	4	31.00	31.00	-4	997	-0.40%
2021/05/26	0	0.00	1	30.45	30.55	-1	1,020	-0.10%
2021/05/25	15	30.15	0	0.00	30.00	15	1,016	1.48%
2021/05/24	3	30.10	0	0.00	30.10	3	1,008	0.30%
2021/05/18	2	29.88	0	0.00	30.60	2	993	0.20%
2021/05/17	0	0.00	2.6	29.69	29.20	-2.6	986	-0.27%
2021/05/14	0	0.00	5	31.47	31.65	-5	938	-0.53%
2021/05/13	5	30.05	5	31.60	30.55	0	925	0.00%
2021/05/11	0	0.00	1	32.30	32.30	-1	843	-0.12%
2021/05/10	0	0.00	0.2	32.95	33.15	-0.2	827	-0.02%
2021/05/07	0	0.00	6	32.77	33.00	-6	822	-0.73%
2021/05/06	3	32.05	0	0.00	32.10	3	809	0.37%
2021/05/04	5	31.50	0	32.10	31.55	5	798	0.62%
2021/05/03	3	32.55	8	32.25	32.30	-5	776	-0.64%
2021/04/29	0	0.00	2	33.60	33.60	-2	753	-0.27%
2021/04/28	1	34.50	2	34.20	34.25	-1	734	-0.14%
2021/04/27	21	33.52	2	34.00	34.80	19	723	2.63%
2021/04/26	4	32.69	13	32.84	33.45	-9	665	-1.35%
2021/04/23	0	0.00	1	31.50	31.50	-1	596	-0.17%
2021/04/22	0	0.00	10	31.59	31.20	-10	592	-1.69%
2021/04/21	0	0.00	5	31.50	31.50	-5	576	-0.87%
2021/04/20	0	0.00	28	31.44	31.50	-28	573	-4.88%
2021/04/19	0.1	30.55	7	30.80	30.95	-6.9	546	-1.26%
2021/04/16	0	0.00	5	30.30	30.35	-5	530	-0.94%
2021/04/15	0	0.00	3.9	30.25	30.25	-3.9	532	-0.74%
2021/04/09	22	30.24	0	0.00	30.15	22	513	4.28%
2021/04/08	5	30.45	0	0.00	30.45	5	506	0.99%
2021/03/29	0	29.75	0	0.00	29.45	0	452	0.00%
2021/03/26	5	29.50	9	29.55	29.65	-4	451	-0.89%
2021/03/25	1	29.35	0	0.00	29.40	1	450	0.22%
2021/03/23	5	29.15	0	0.00	29.20	5	443	1.13%
2021/03/22	10	28.97	0	0.00	29.05	10	444	2.25%
2021/03/19	0	0.00	0.1	29.70	28.75	-0.1	422	-0.03%
2021/03/15	1.2	29.80	2	29.80	29.80	-0.8	386	-0.21%
2021/03/10	2	30.00	5	30.15	30.05	-3	386	-0.78%
2021/03/09	0	0.00	3	29.95	29.95	-3	384	-0.78%
2021/03/03	0	0.00	12	30.15	30.05	-12	382	-3.13%
2021/03/02	1	29.15	0	0.00	29.55	1	370	0.27%
2021/02/26	0	0.00	0.2	29.10	29.00	-0.2	357	-0.05%
2021/02/19	0	0.00	6.5	28.50	28.60	-6.5	334	-1.95%
2021/02/18	1	28.65	0	0.00	28.65	1	332	0.30%
2021/02/17	0	0.00	7.8	28.11	28.25	-7.8	331	-2.36%
2021/02/02	0.1	27.60	0	0.00	27.70	0.1	333	0.01%
2021/01/29	1	27.45	0	0.00	27.35	1	332	0.30%
2021/01/26	1	27.85	0	0.00	27.35	1	325	0.31%
2021/01/25	3	27.70	0	0.00	27.85	3	316	0.95%
2021/01/21	0	0.00	1	28.00	28.05	-1	314	-0.32%
2021/01/14	0	0.00	2	29.00	29.05	-2	289	-0.69%
2021/01/13	0	0.00	2	29.10	29.10	-2	289	-0.69%
2021/01/06	8	28.70	0	0.00	28.65	8	300	2.66%
2021/01/05	4	28.90	0	0.00	28.85	4	298	1.34%
2020/12/31	6	29.08	0	0.00	29.10	6	304	1.97%
2020/12/23	4	28.85	0	0.00	28.85	4	306	1.30%
2020/12/22	5	28.95	0	0.00	28.65	5	309	1.62%
2020/12/14	1	29.05	0	0.00	29.00	1	310	0.32%
2020/12/11	5	28.90	0	0.00	29.05	5	311	1.60%
2020/12/10	4	29.05	0	0.00	29.35	4	305	1.31%
2020/12/09	7	29.02	0	0.00	29.00	7	303	2.31%
2020/12/08	1	29.25	0.3	29.45	29.25	0.7	298	0.24%
2020/12/04	0	0.00	5	29.96	29.95	-5	290	-1.72%
2020/12/02	5	29.95	0	0.00	29.95	5	291	1.72%
2020/12/01	0	0.00	5	30.10	30.05	-5	292	-1.71%
2020/11/25	0	0.00	1	29.75	29.70	-1	294	-0.34%
2020/11/23	0	0.00	1	29.80	29.75	-1	294	-0.34%
2020/10/26	0	0.00	0	28.65	29.00	0	341	0.00%
2020/10/07	0	0.00	2	29.95	29.95	-2	354	-0.56%
2020/09/25	0	0.00	7	28.21	28.20	-7	376	-1.86%
2020/09/22	2	29.55	0	0.00	29.55	2	368	0.54%
2020/09/21	5	29.85	0	0.00	29.85	5	370	1.35%
2020/09/10	0	0.00	5	29.80	29.75	-5	377	-1.32%
2020/09/04	1	29.35	0	0.00	29.35	1	395	0.25%
2020/09/02	0	0.00	5	30.30	29.80	-5	411	-1.21%
2020/09/01	0	0.00	0.1	29.60	29.60	-0.1	414	-0.03%
2020/08/20	11	28.75	0	0.00	28.70	11	442	2.49%
2020/08/18	0	0.00	0	30.00	30.00	0	442	0.00%
2020/08/17	2	30.15	0	0.00	30.00	2	446	0.45%
2020/08/14	0	0.00	3	29.90	29.75	-3	444	-0.67%
2020/08/12	0	0.00	10	30.10	30.10	-10	448	-2.23%
2020/08/10	0	0.00	1	29.70	30.05	-1	441	-0.23%
2020/08/06	0	0.00	1.3	29.55	29.65	-1.3	435	-0.29%
2020/08/05	8	29.97	6	29.90	29.95	2	433	0.46%
2020/08/04	0	0.00	11	29.80	29.95	-11	433	-2.54%
2020/07/29	0	0.00	10	28.66	28.25	-10	422	-2.37%
2020/07/27	0	0.00	1	29.00	28.70	-1	429	-0.23%
2020/07/24	0	0.00	8	28.90	28.50	-8	429	-1.86%
2020/07/22	0	0.00	8	28.90	28.90	-8	430	-1.86%
2020/07/21	0	0.00	2	28.73	28.95	-2	430	-0.46%
2020/07/16	0	0.00	8	29.00	28.80	-8	439	-1.82%
2020/07/15	0	0.00	0.4	28.65	28.75	-0.4	439	-0.08%
2020/07/14	1	29.25	0	0.00	29.10	1	439	0.23%
2020/07/13	0	0.00	1	28.40	28.90	-1	430	-0.23%
2020/07/10	0	0.00	1	27.70	27.80	-1	418	-0.24%
2020/07/09	0	0.00	1	27.95	27.90	-1	418	-0.24%
2020/07/08	0	0.00	1	27.95	27.85	-1	418	-0.24%
2020/07/07	0.2	27.75	0	0.00	27.70	0.2	417	0.04%
2020/07/03	0	0.00	1	27.65	27.75	-1	420	-0.24%
2020/06/30	4	27.20	0	0.00	27.10	4	420	0.95%
2020/06/17	2	27.50	0	0.00	27.40	2	437	0.46%
2020/06/09	0	0.00	17	27.99	28.15	-17	481	-3.53%
2020/06/08	3	29.05	3	28.83	29.30	0	476	0.00%
2020/06/03	4	27.98	0	0.00	28.15	4	461	0.87%
2020/06/02	1	27.60	4	27.70	27.60	-3	454	-0.66%
2020/06/01	4	27.64	0	0.00	27.70	4	453	0.88%
2020/05/29	1	26.75	1	26.90	26.80	0	448	0.00%
2020/05/28	1	27.05	0	0.00	26.60	1	446	0.23%
2020/05/27	2	26.75	0	0.00	26.90	2	458	0.44%
2020/05/26	2	26.45	1	26.85	27.05	1	464	0.22%
2020/05/22	1	25.55	0	0.00	25.35	1	451	0.22%
2020/05/15	4	25.30	0	0.00	25.40	4	438	0.91%
2020/05/13	2	25.85	0	0.00	25.85	2	435	0.46%
2020/05/11	0	0.00	5	26.15	26.10	-5	432	-1.16%
2020/05/08	0	0.00	10	25.75	25.55	-10	426	-2.34%
2020/05/04	20	25.30	0	0.00	25.25	20	424	4.72%
2020/04/30	0	0.00	4	26.15	26.40	-4	414	-0.96%
2020/04/27	5	24.55	0	0.00	24.70	5	420	1.19%
2020/04/23	10	24.15	0	0.00	24.15	10	420	2.38%
2020/04/21	1	23.85	9	24.20	24.10	-8	426	-1.88%
2020/04/17	5	25.50	10	25.60	25.30	-5	409	-1.22%
2020/04/10	0.2	25.90	1	25.55	25.80	-0.8	398	-0.20%
2020/04/06	9	23.36	8	23.60	23.65	1	383	0.26%
2020/04/01	0	0.00	5	23.78	23.85	-5	381	-1.31%
2020/03/30	4	23.08	8	23.39	23.30	-4	376	-1.06%
2020/03/27	7	23.91	3	23.95	23.55	4	373	1.07%
2020/03/26	3	23.62	3	23.62	23.55	0	373	0.00%
2020/03/25	1	23.55	4	23.85	23.85	-3	369	-0.81%
2020/03/24	8	22.23	19	22.40	22.40	-11	360	-3.05%
2020/03/23	6	21.78	0	0.00	21.70	6	355	1.69%
2020/03/20	5	22.61	4	22.79	22.90	1	346	0.29%
2020/03/19	0	21.85	2	22.85	21.85	-2	337	-0.59%
2020/03/18	0	0.00	1	24.80	24.15	-1	318	-0.31%
2020/03/17	2	24.95	3	24.95	25.00	-1	310	-0.32%
2020/03/16	5	25.23	5	25.67	25.60	0	299	0.00%
2020/03/13	0	0.00	38.5	25.10	25.60	-38.5	292	-13.16%
2020/03/12	0	0.00	6	27.05	27.10	-6	272	-2.20%
2020/03/10	0	0.00	1	27.50	27.90	-1	255	-0.39%
2020/03/09	0	0.00	4	28.00	27.95	-4	248	-1.61%
2020/03/02	3	28.22	0	0.00	28.05	3	238	1.26%
2020/02/27	1	28.85	0	0.00	28.90	1	223	0.45%
2020/02/03	1	29.05	0	0.00	29.15	1	206	0.48%
2020/01/30	1	29.80	2	29.85	29.50	-1	198	-0.50%
2020/01/20	0	0.00	2	30.75	30.85	-2	182	-1.10%
2020/01/17	0	0.00	0.1	30.75	30.75	-0.1	181	-0.03%
2020/01/16	0	0.00	0.4	31.05	31.05	-0.4	177	-0.22%
2019/12/30	8	31.36	0	0.00	31.35	8	197	4.05%
2019/12/23	5	31.15	0	0.00	31.20	5	201	2.48%
2019/12/17	0	0.00	2	31.38	31.45	-2	199	-1.00%
2019/12/12	12	31.27	0	0.00	31.20	12	199	6.03%
2019/12/10	0	0.00	1	31.10	31.10	-1	198	-0.50%
2019/12/06	1	31.10	0	0.00	31.10	1	199	0.50%
2019/12/05	1	31.10	0	0.00	31.10	1	203	0.49%
2019/12/03	0	0.00	1	31.05	31.10	-1	206	-0.48%
2019/11/29	0	0.00	0.7	31.15	31.40	-0.7	206	-0.32%
2019/11/18	1	31.75	0	0.00	31.85	1	212	0.47%
2019/11/11	0	0.00	1	31.90	31.90	-1	229	-0.44%
2019/11/08	1	32.20	0	0.00	32.25	1	229	0.43%
2019/11/05	2	32.45	3	32.45	32.40	-1	239	-0.42%
2019/11/04	5	32.25	0	0.00	32.40	5	240	2.08%
2019/10/31	0.4	32.25	0	0.00	32.15	0.4	243	0.17%
2019/10/30	1	32.35	0.2	32.35	32.35	0.8	243	0.32%
2019/10/29	0.3	32.40	0	0.00	32.40	0.3	247	0.10%
2019/10/28	0.7	32.55	0	0.00	32.55	0.7	252	0.28%
2019/10/23	5	32.45	0	0.00	32.35	5	259	1.93%
2019/10/18	3	32.55	0	0.00	32.55	3	260	1.15%
2019/10/17	1	32.65	0	0.00	32.75	1	252	0.40%
2019/10/15	0.2	32.05	0	0.00	32.00	0.2	245	0.09%
2019/10/14	1	32.00	1	31.95	31.90	0	249	0.00%
2019/10/08	1	31.80	0	0.00	31.85	1	248	0.40%
2019/10/03	0	0.00	2	31.80	31.85	-2	257	-0.78%
2019/10/02	8	31.75	0	0.00	31.90	8	261	3.06%
2019/09/26	7	31.85	0	0.00	31.70	7	261	2.68%
2019/09/17	2	31.75	0	0.00	31.80	2	269	0.74%
2019/09/16	0	0.00	1	32.15	31.95	-1	274	-0.36%
2019/09/09	1	32.05	0	0.00	32.05	1	295	0.34%
2019/09/05	4	31.75	0	0.00	31.75	4	296	1.35%
2019/08/30	4	31.40	0	0.00	31.55	4	307	1.30%
2019/08/28	0	0.00	1	31.60	31.60	-1	314	-0.32%
2019/08/27	4	31.40	0	0.00	31.40	4	317	1.26%
2019/08/15	2	31.45	3	31.43	31.45	-1	352	-0.28%
2019/08/14	0	0.00	103	31.58	31.75	-103	352	-29.26%	大賣/鉅額交易
2019/08/12	0	0.00	22	31.53	31.60	-22	345	-6.38%
2019/08/08	0	0.00	30	31.10	31.65	-30	341	-8.77%
2019/08/07	5	30.83	53	30.76	30.65	-48	336	-14.25%
2019/08/06	2	30.40	0	0.00	30.50	2	338	0.59%
2019/08/02	0	0.00	1	30.90	30.90	-1	333	-0.30%
2019/07/30	1	31.40	0	0.00	31.45	1	328	0.30%
2019/07/29	6	31.53	0	0.00	31.45	6	324	1.85%
2019/07/25	2	31.60	0.9	31.85	31.85	1.1	321	0.35%
2019/07/24	0	0.00	2	31.55	31.55	-2	322	-0.62%
2019/07/23	0	0.00	93	31.95	31.90	-93	317	-29.31%
2019/07/22	1	32.05	0	0.00	32.05	1	314	0.32%
2019/07/19	0	0.00	2.1	32.25	32.15	-2.1	313	-0.67%
2019/07/18	0	0.00	3.1	32.05	32.05	-3.1	313	-1.00%
2019/07/17	2	31.80	0	0.00	32.00	2	311	0.64%
2019/07/16	0	0.00	26	32.15	32.05	-26	305	-8.52%
2019/07/15	0	0.00	104.2	32.31	32.40	-104.2	300	-34.68%	大賣/鉅額交易
2019/07/12	0	0.00	1	32.90	32.75	-1	299	-0.33%
2019/07/11	0	0.00	2	33.15	33.00	-2	303	-0.66%
2019/07/10	0	0.00	7	33.13	33.20	-7	303	-2.31%
2019/07/08	3	32.63	0	0.00	32.55	3	305	0.98%
2019/07/05	1	32.65	0	0.00	32.75	1	304	0.33%
2019/07/01	2	32.15	0	0.00	32.30	2	315	0.63%
2019/06/26	10	32.10	0	0.00	32.10	10	321	3.11%
2019/06/25	33.2	32.32	0	0.00	32.15	33.2	319	10.36%
2019/06/24	0	0.00	3	32.62	32.50	-3	318	-0.94%
2019/06/20	0.2	32.10	0	0.00	32.20	0.2	312	0.05%
2019/06/19	5	31.80	0	0.00	32.15	5	309	1.61%
2019/06/18	5	32.70	0	0.00	32.90	5	309	1.62%
2019/06/13	1	32.25	0	0.00	32.35	1	307	0.33%
2019/06/06	1	32.90	0	0.00	33.05	1	300	0.33%
2019/06/05	2.2	33.08	0	0.00	33.15	2.2	299	0.72%
2019/06/04	1	33.70	0	0.00	33.40	1	296	0.34%
2019/05/31	1.8	33.40	0	0.00	33.60	1.8	291	0.62%
2019/05/28	1	32.50	3	32.80	32.50	-2	276	-0.72%
2019/05/27	3	32.70	0	0.00	32.70	3	262	1.14%
2019/05/24	0	0.00	4	32.20	32.20	-4	256	-1.56%
2019/05/23	0	0.00	2	32.20	32.00	-2	254	-0.79%
2019/05/22	0	0.00	5	32.31	32.40	-5	252	-1.98%
2019/05/21	0	0.00	1	32.00	31.95	-1	245	-0.41%
2019/05/20	0	0.00	1	31.65	31.75	-1	240	-0.42%
2019/05/17	1	31.30	0	0.00	31.30	1	239	0.42%
2019/05/15	0	0.00	1	31.75	31.80	-1	239	-0.42%
2019/05/13	0	0.00	2	31.25	31.25	-2	239	-0.84%
2019/05/10	0	0.00	1	31.65	31.55	-1	242	-0.41%
2019/05/09	1	31.40	0	0.00	31.45	1	240	0.42%
2019/05/07	2	31.30	0	0.00	31.25	2	236	0.84%
2019/04/23	1	31.50	0	0.00	31.45	1	230	0.43%
2019/04/17	0	0.00	1	31.45	32.00	-1	237	-0.42%
2019/04/15	2	31.03	0	0.00	30.90	2	229	0.87%
2019/04/11	0	0.00	1	31.95	31.95	-1	217	-0.46%
2019/04/10	0	0.00	1	32.20	32.20	-1	216	-0.46%
2019/04/09	1	31.85	0	0.00	32.20	1	212	0.47%
2019/04/08	0	0.00	1	32.00	32.00	-1	207	-0.48%
2019/04/02	5	31.34	0	0.00	31.35	5	199	2.51%
2019/04/01	1	30.95	0	0.00	31.05	1	193	0.52%
2019/03/20	0	0.00	0.6	30.70	30.70	-0.6	172	-0.36%
2019/03/19	0	0.00	32	30.53	30.50	-32	173	-18.49%
2019/03/15	1	30.85	0	0.00	30.85	1	166	0.60%
2019/03/14	0	0.00	3	30.82	31.00	-3	164	-1.83%
2019/03/13	0.2	31.00	8	31.00	31.00	-7.8	167	-4.68%
2019/03/12	0	0.00	2	31.45	31.15	-2	166	-1.20%
2019/03/11	0.6	31.35	0	0.00	31.35	0.6	166	0.39%
2019/03/08	1	30.90	0	0.00	31.35	1	178	0.56%
2019/03/07	1	31.15	0	0.00	31.25	1	198	0.50%
2019/03/06	1	31.25	0	0.00	31.10	1	200	0.50%
2019/02/14	0	0.00	1	31.70	31.70	-1	201	-0.50%
2019/02/12	1	31.85	1	32.10	32.00	0	202	0.00%
2019/01/30	0.6	31.00	0	0.00	31.15	0.6	200	0.30%
2019/01/29	0	0.00	3	30.90	31.00	-3	199	-1.50%
2018/12/24	1	29.65	0	0.00	29.65	1	284	0.35%
2018/12/21	0	0.00	1	29.35	29.80	-1	286	-0.35%
2018/12/14	0	0.00	1	30.05	30.05	-1	288	-0.35%
2018/12/11	1	30.10	0	0.00	30.15	1	287	0.35%
2018/12/07	1	29.45	0	0.00	29.60	1	289	0.35%
2018/12/05	1	29.50	0	0.00	29.55	1	289	0.35%
2018/12/04	0	0.00	1	29.75	29.65	-1	293	-0.34%
2018/12/03	2	29.53	0	0.00	29.20	2	292	0.68%
2018/11/30	1	28.60	0	0.00	28.60	1	280	0.36%
2018/11/21	0	0.00	1	30.10	30.25	-1	256	-0.39%
2018/11/20	1	30.40	0	0.00	30.35	1	259	0.39%
2018/11/16	1	29.95	0	0.00	30.00	1	263	0.38%
2018/11/07	1	29.55	0	0.00	29.95	1	261	0.38%
2018/11/06	0	0.00	2	29.60	29.60	-2	272	-0.73%
2018/11/05	3	29.57	1	29.50	29.55	2	282	0.71%
2018/11/01	0	0.00	1	29.40	29.80	-1	307	-0.32%
2018/10/25	1	29.25	0	0.00	29.25	1	309	0.32%
2018/10/19	4	30.90	6	30.06	29.75	-2	313	-0.64%
2018/10/17	2	31.95	0	0.00	31.95	2	300	0.67%
2018/10/16	3	31.95	0	0.00	31.95	3	302	0.99%
2018/10/12	1	31.25	0	0.00	32.60	1	302	0.33%
2018/10/11	0	0.00	1	32.20	32.30	-1	302	-0.33%
2018/10/09	0	0.00	3	33.55	33.80	-3	297	-1.01%
2018/10/05	0	0.00	1	33.90	33.50	-1	293	-0.34%
2018/09/21	1	34.20	0	0.00	34.20	1	324	0.31%
2018/09/10	1	32.90	2	32.95	32.95	-1	414	-0.24%
2018/08/31	7	33.93	0	0.00	33.65	7	496	1.41%
2018/08/28	2	33.93	0	0.00	33.95	2	521	0.38%
2018/08/23	2	34.55	0	0.00	34.55	2	556	0.36%
2018/08/21	1	35.00	0	0.00	35.05	1	562	0.18%
2018/08/14	1	35.75	2	36.10	35.75	-1	571	-0.17%
2018/08/13	2	35.45	10	35.60	35.55	-8	567	-1.41%
2018/08/10	0	0.00	1	36.30	35.85	-1	557	-0.18%
2018/08/09	1	35.65	0	0.00	36.00	1	550	0.18%
2018/08/08	1.3	35.95	2	36.00	35.95	-0.7	542	-0.12%
2018/08/01	0.1	35.65	0	0.00	35.65	0.1	533	0.01%
2018/07/31	5	35.50	0	0.00	35.40	5	533	0.94%
2018/07/30	3	36.38	4	36.40	36.40	-1	528	-0.19%
2018/07/27	2	36.30	0	0.00	36.45	2	528	0.38%
2018/07/26	10	36.45	1	36.45	36.50	9	527	1.71%
2018/07/25	3	36.23	0	0.00	36.25	3	529	0.57%
2018/07/24	0	0.00	3	35.95	35.85	-3	529	-0.57%
2018/07/20	4.2	35.79	0.1	35.70	35.70	4.1	532	0.77%
2018/07/19	0	0.00	1	35.45	35.50	-1	531	-0.19%
2018/07/18	3	34.75	5.1	35.07	35.45	-2.1	530	-0.40%
2018/07/17	2	34.15	2	34.53	35.30	0	527	0.00%
2018/07/12	0	0.00	2	33.98	33.80	-2	534	-0.37%
2018/07/10	1	33.70	0	0.00	34.20	1	543	0.18%
2018/07/09	1	32.85	0	0.00	33.35	1	545	0.18%
2018/07/06	4	32.98	0	0.00	32.70	4	543	0.74%
2018/07/04	1	33.70	0	0.00	33.70	1	556	0.18%
2018/07/03	10	33.64	0	0.00	33.45	10	556	1.80%
2018/06/28	0	0.00	6	35.34	35.35	-6	550	-1.09%
2018/06/26	1.1	35.72	1	35.70	35.70	0.1	551	0.03%
2018/06/25	3	36.73	2	36.90	36.35	1	552	0.18%
2018/06/22	11	37.60	1	37.75	37.10	10	556	1.80%
2018/06/21	7	37.03	0	0.00	37.60	7	558	1.25%
2018/06/20	1	35.85	1	35.40	36.10	0	548	0.00%
2018/06/19	2	35.35	17	35.59	35.35	-15	550	-2.73%
2018/06/15	27	42.64	0	0.00	42.55	27	532	5.07%
2018/06/14	6	42.69	0	0.00	42.40	6	511	1.17%
2018/06/13	8	42.93	0	0.00	42.80	8	520	1.54%
2018/06/12	9	42.86	0	0.00	42.90	9	529	1.70%
2018/06/07	10	43.13	3	43.15	43.00	7	532	1.32%
2018/06/06	2.2	43.14	0	0.00	43.15	2.2	540	0.41%
2018/06/04	18	43.43	0	0.00	43.15	18	537	3.35%
2018/06/01	1	43.00	10	43.09	43.30	-9	532	-1.69%
2018/05/31	2	42.10	0	0.00	41.60	2	524	0.38%
2018/05/29	1	42.60	0	0.00	42.45	1	566	0.18%
2018/05/28	0.2	42.75	0	0.00	42.80	0.2	625	0.03%
2018/05/22	4	42.61	0	0.00	42.45	4	662	0.60%
2018/05/17	0	0.00	1	42.60	42.50	-1	675	-0.15%
2018/05/16	1	42.95	0	0.00	42.55	1	677	0.15%
2018/05/11	2	42.63	0	0.00	42.70	2	701	0.29%
2018/05/07	0	0.00	0.1	42.60	42.45	-0.1	689	-0.01%
2018/05/03	0	0.00	7	42.80	42.80	-7	689	-1.01%
2018/05/02	0	0.00	37	42.90	42.90	-37	689	-5.37%
2018/04/27	1	42.55	0	0.00	42.60	1	689	0.14%
2018/04/26	5	42.93	0	0.00	42.80	5	692	0.72%
2018/04/25	1	43.45	2	43.35	43.30	-1	693	-0.14%
2018/04/19	0	0.00	10	44.10	44.00	-10	710	-1.41%
2018/04/17	1	43.55	0	0.00	43.55	1	716	0.14%
2018/04/11	0	0.00	1	44.00	44.40	-1	710	-0.14%
2018/04/09	0	0.00	1	43.30	43.35	-1	698	-0.14%
2018/03/30	1	43.20	0	0.00	43.05	1	703	0.14%
2018/03/28	0	0.00	3	43.10	43.10	-3	696	-0.43%
2018/03/26	1	42.65	0	0.00	42.80	1	681	0.15%
2018/03/22	1	42.70	1	43.00	42.60	0	661	0.00%
2018/03/21	1	43.50	1	44.10	43.40	0	651	0.00%
2018/03/20	0	0.00	1	44.30	44.25	-1	637	-0.16%
2018/03/19	3	43.73	11	44.06	44.20	-8	630	-1.27%
2018/03/16	1	42.90	2.1	42.89	42.80	-1.1	602	-0.18%
2018/03/14	0	0.00	1	42.15	42.15	-1	582	-0.17%
2018/03/12	3	42.10	0	0.00	42.15	3	575	0.52%
2018/03/08	3	41.93	2	41.95	41.90	1	565	0.18%
2018/03/07	0	0.00	4	42.31	41.90	-4	560	-0.71%
2018/03/06	0	0.00	1	41.85	42.00	-1	556	-0.18%
2018/03/05	10	42.32	4	42.60	42.05	6	546	1.10%
2018/03/02	21	42.13	7	42.74	42.85	14	523	2.68%
2018/03/01	8	42.04	28	39.70	42.50	-20	500	-4.00%
2018/02/27	48	39.44	50	39.35	39.55	-2	444	-0.45%
2018/02/21	0	0.00	3	36.75	37.10	-3	434	-0.69%
2018/02/12	4	36.39	0	0.00	36.30	4	438	0.91%
2018/02/09	2	36.68	4	36.38	36.95	-2	434	-0.46%
2018/02/08	2	36.90	0	0.00	37.30	2	431	0.46%
2018/02/07	3	36.60	1	36.35	36.05	2	432	0.46%
2018/02/06	0	0.00	62	36.75	35.75	-62	433	-14.31%
2018/01/31	1	38.00	1	38.10	38.10	0	452	0.00%
2018/01/30	2	38.30	0	0.00	38.45	2	449	0.44%
2018/01/29	0.1	38.65	0	38.65	38.65	0	449	0.01%
2018/01/24	2	38.70	0	0.00	38.70	2	452	0.44%
2018/01/22	3	38.65	0	0.00	38.95	3	463	0.65%
2018/01/12	5	38.75	0	0.00	38.80	5	441	1.13%
2018/01/09	5	38.75	0	0.00	39.00	5	425	1.17%
2018/01/05	5	38.75	4	38.78	38.70	1	427	0.23%
2018/01/04	1	38.90	0	0.00	38.80	1	444	0.23%
2018/01/02	5	38.94	0	0.00	39.00	5	445	1.12%