神隆 (1789)-永豐金-中正券商分點個股進出

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
28.40
漲跌
▼0.25
漲幅
-0.87%
成交量
1,010張
產業
上市生技醫療類股
300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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/30	0	0.00	1	28.70	28.70	-1	1,251	-0.08%
2024/04/29	0	0.00	33	29.00	29.10	-33	1,228	-2.69%
2024/04/26	1	28.00	3	28.37	28.15	-2	1,176	-0.17%
2024/04/24	0	0.00	1	27.80	27.95	-1	1,158	-0.09%
2024/04/23	9	27.91	30	27.70	28.00	-21	1,161	-1.81%
2024/04/22	0	0.00	1	27.50	27.45	-1	1,154	-0.09%
2024/04/19	2	27.03	1	26.85	26.75	1	1,147	0.09%
2024/04/18	1.2	27.57	0	0.00	27.65	1.2	1,128	0.11%
2024/04/16	2	27.08	0	0.00	26.95	2	1,118	0.18%
2024/04/15	0	0.00	6	27.54	27.45	-6	1,111	-0.54%
2024/04/12	6	27.50	1	27.50	27.45	5	1,097	0.46%
2024/04/11	0	28.15	0	0.00	28.05	0	1,069	0.00%
2024/04/10	1	28.65	1	28.80	28.70	0	1,040	0.00%
2024/04/09	0.2	27.75	0	0.00	27.80	0.2	985	0.02%
2024/04/08	13	28.35	0	0.00	28.30	13	962	1.35%
2024/04/03	9	27.18	0	0.00	27.75	9	919	0.98%
2024/04/02	1	27.70	11	27.61	27.60	-10	894	-1.12%
2024/03/29	2	27.90	0	0.00	27.65	2	876	0.23%
2024/03/28	84	27.84	7	27.96	27.65	77	821	9.37%
2024/03/21	2	26.50	0	0.00	26.40	2	674	0.30%
2024/03/20	2	26.78	3	26.40	26.70	-1	661	-0.15%
2024/03/19	0	0.00	80	25.55	25.75	-80	606	-13.19%
2024/03/18	139	25.40	41	25.50	25.40	98	607	16.14%	大買/
2024/03/15	9	25.99	0	0.00	26.10	9	589	1.53%
2024/03/14	0	0.00	0.2	25.85	26.00	-0.2	580	-0.03%
2024/03/13	0	0.00	5	25.60	25.65	-5	574	-0.87%
2024/03/12	0	0.00	122	25.56	25.60	-122	576	-21.15%	大賣/鉅額交易
2024/03/11	0	0.00	73	25.30	25.35	-73	571	-12.76%
2024/03/08	1	24.95	0	0.00	24.50	1	560	0.18%
2024/03/05	2	25.40	0	0.00	25.20	2	583	0.34%
2024/02/27	0	0.00	6	25.20	25.15	-6	606	-0.99%
2024/02/20	1	25.40	20	25.35	25.40	-19	611	-3.11%
2024/02/16	0	0.00	40	25.50	25.55	-40	614	-6.50%
2024/02/15	0	0.00	40	25.40	25.30	-40	620	-6.45%
2024/02/02	1	25.40	0	0.00	25.45	1	630	0.16%
2024/01/18	1	25.40	0	0.00	25.30	1	798	0.13%
2024/01/17	1	25.80	0	0.00	25.60	1	789	0.13%
2024/01/09	0	0.00	1	26.65	26.40	-1	803	-0.12%
2024/01/03	1	26.05	0	0.00	26.10	1	801	0.12%
2024/01/02	1	26.20	0	0.00	26.10	1	801	0.12%
2023/12/15	1	26.20	0	0.00	26.30	1	797	0.13%
2023/12/01	0	0.00	20	26.90	26.85	-20	757	-2.64%
2023/11/29	0	0.00	30	26.60	26.55	-30	729	-4.11%
2023/11/28	0	0.00	10	26.50	26.40	-10	735	-1.36%
2023/11/27	1	26.75	15	26.78	26.60	-14	735	-1.90%
2023/11/22	0	0.00	15	26.40	26.25	-15	723	-2.07%
2023/11/13	6	25.77	0	0.00	25.80	6	778	0.77%
2023/11/10	5	25.85	0	0.00	25.85	5	779	0.64%
2023/11/09	5	25.85	0	0.00	25.90	5	777	0.64%
2023/11/08	75	26.08	0	0.00	26.05	75	794	9.44%
2023/11/07	6	27.83	1	28.00	27.45	5	764	0.65%
2023/10/27	2	26.60	20	26.55	26.45	-18	950	-1.89%
2023/10/24	0	0.00	1	26.50	26.55	-1	1,047	-0.10%
2023/10/23	0	0.00	1	26.05	25.95	-1	1,110	-0.09%
2023/10/20	1	25.85	0	0.00	25.70	1	1,160	0.09%
2023/10/19	1	26.40	0	0.00	26.25	1	1,223	0.08%
2023/10/18	2	26.65	0	0.00	26.40	2	1,348	0.15%
2023/09/28	0	0.00	50	27.44	27.50	-50	2,458	-2.03%
2023/09/25	0	0.00	18	27.16	27.20	-18	2,570	-0.70%
2023/09/22	0	0.00	12	27.08	27.05	-12	2,645	-0.45%
2023/09/21	1	26.85	0	0.00	26.90	1	2,695	0.04%
2023/09/20	1	27.35	0	0.00	27.25	1	2,741	0.04%
2023/09/15	2	27.53	0	0.00	27.40	2	2,799	0.07%
2023/08/23	0	0.00	1	27.25	27.10	-1	3,091	-0.03%
2023/08/22	101	27.16	0	0.00	27.00	101	3,102	3.26%	大買/鉅額交易
2023/08/18	82	27.66	0	0.00	27.30	82	3,089	2.65%
2023/08/17	202	28.00	182	28.21	28.00	20	3,060	0.65%	大買/大賣/
2023/08/15	30	28.10	10	28.30	27.85	20	3,058	0.65%
2023/08/11	10	28.45	0	0.00	28.55	10	3,053	0.33%
2023/08/10	47	28.86	147	29.33	29.05	-100	3,039	-3.29%	大賣/
2023/08/09	50	30.79	60	31.16	30.75	-10	2,987	-0.33%
2023/08/08	1	30.85	0	0.00	30.90	1	2,985	0.03%
2023/08/07	0	0.00	1	31.70	32.10	-1	2,970	-0.03%
2023/08/04	0	0.00	40	31.78	31.75	-40	2,958	-1.35%
2023/07/31	1	31.85	0	0.00	31.85	1	2,875	0.03%
2023/07/28	0	0.00	1	31.40	31.70	-1	2,855	-0.04%
2023/07/24	1	32.20	61	31.64	32.10	-60	2,862	-2.10%
2023/07/21	32	31.47	130	32.60	31.50	-98	2,801	-3.50%	大賣/
2023/07/20	183	32.20	25	32.36	31.30	158	2,686	5.88%	大買/鉅額交易
2023/07/19	5	34.40	5	34.45	33.35	0	2,390	0.00%
2023/07/18	12	34.53	2	34.80	33.70	10	2,213	0.45%
2023/07/17	0	0.00	2	33.25	33.25	-2	1,891	-0.11%
2023/07/06	0	0.00	2	28.90	28.70	-2	1,783	-0.11%
2023/07/05	50	29.32	50	29.75	29.40	0	1,753	0.00%
2023/07/03	5	29.56	0	0.00	29.75	5	1,703	0.29%
2023/06/29	0	0.00	10	29.30	29.50	-10	1,584	-0.63%
2023/06/28	10	29.40	0	0.00	29.40	10	1,538	0.65%
2023/06/21	21	28.91	0	0.00	28.95	21	1,476	1.42%
2023/06/20	2	28.60	0	0.00	28.90	2	1,447	0.14%
2023/06/19	30	29.08	31	29.30	29.00	-1	1,410	-0.07%
2023/06/16	176	28.92	2	28.65	28.60	174	1,356	12.83%	大買/鉅額交易
2023/06/15	5	28.05	101	27.89	28.05	-96	1,274	-7.53%	大賣/
2023/06/14	2	27.65	2	27.65	27.40	0	1,232	0.00%
2023/06/13	0	0.00	2	27.33	27.70	-2	1,214	-0.16%
2023/06/12	1	26.85	1	27.20	26.90	0	1,177	0.00%
2023/06/08	40	26.56	0	0.00	26.35	40	1,162	3.44%
2023/05/30	23	26.05	0	0.00	26.05	23	1,208	1.90%
2023/05/29	17	26.08	0	0.00	26.20	17	1,213	1.40%
2023/05/26	10	26.05	0	0.00	26.00	10	1,214	0.82%
2023/05/25	1	26.30	0	0.00	26.30	1	1,210	0.08%
2023/05/23	0	0.00	30	26.83	26.80	-30	1,210	-2.48%
2023/05/19	27	26.35	87	26.90	26.35	-60	1,214	-4.94%
2023/05/17	1	26.30	0	0.00	26.65	1	1,182	0.08%
2023/05/12	171	26.72	0	0.00	26.20	171	1,170	14.60%	大買/鉅額交易
2023/05/11	171	26.72	0	0.00	26.40	171	1,171	14.60%	大買/鉅額交易
2023/05/10	6	27.45	0	0.00	27.65	6	1,153	0.52%
2023/05/09	10	27.50	0	0.00	27.50	10	1,157	0.86%
2023/05/08	1	27.85	0	0.00	27.55	1	1,167	0.09%
2023/05/03	0	0.00	1	28.25	28.30	-1	1,168	-0.09%
2023/04/28	0	0.00	6	28.63	28.40	-6	1,154	-0.52%
2023/04/25	0	0.00	9	27.47	27.15	-9	1,011	-0.89%
2023/04/24	0	0.00	50	27.13	27.05	-50	999	-5.00%
2023/04/21	55	26.71	7	26.83	26.65	48	1,003	4.78%
2023/04/20	0	0.00	5	27.60	26.95	-5	1,018	-0.49%
2023/04/17	5	27.90	2	27.65	27.75	3	971	0.31%
2023/04/14	1	27.05	31	27.04	27.00	-30	931	-3.22%
2023/04/10	0	0.00	4	26.80	26.45	-4	939	-0.43%
2023/04/07	0	0.00	50	26.64	26.60	-50	1,002	-4.99%
2023/04/06	0	0.00	1	26.55	26.50	-1	1,170	-0.09%
2023/03/29	0	0.00	20	26.45	26.20	-20	1,223	-1.63%
2023/03/27	0	0.00	100	26.30	26.15	-100	1,418	-7.05%
2023/03/24	0	0.00	2	26.05	26.20	-2	1,450	-0.14%
2023/03/16	1	25.30	0	0.00	25.25	1	2,015	0.05%
2023/03/14	1	25.55	0	0.00	25.50	1	2,028	0.05%
2023/03/10	2	25.88	0	0.00	25.80	2	2,031	0.10%
2023/03/09	124	26.69	6	26.42	26.30	118	2,021	5.84%	大買/鉅額交易
2023/03/08	38	26.77	1.3	27.03	26.75	36.7	2,007	1.83%
2023/03/07	8	26.75	0	0.00	26.75	8	1,995	0.40%
2023/03/06	38	26.74	0	0.00	26.75	38	1,988	1.91%
2023/03/02	0	0.00	1	26.90	26.75	-1	1,982	-0.05%
2023/03/01	0	0.00	1	26.50	26.30	-1	1,970	-0.05%
2023/02/24	0.3	26.30	0	0.00	26.15	0.3	1,966	0.02%
2023/02/23	0	0.00	1	26.30	26.35	-1	1,969	-0.05%
2023/02/22	1	25.90	0	0.00	25.85	1	1,965	0.05%
2023/02/21	0	0.00	5	26.10	26.15	-5	1,967	-0.25%
2023/02/15	1	25.85	0	0.00	25.75	1	1,965	0.05%
2023/02/14	1	25.85	0	0.00	26.00	1	1,965	0.05%
2023/02/10	1	26.45	0	0.00	25.85	1	1,960	0.05%
2023/02/09	1	26.80	2	27.10	26.70	-1	1,935	-0.05%
2023/02/06	0	0.00	2	27.00	26.75	-2	1,911	-0.10%
2023/02/03	1	26.85	6	26.81	26.55	-5	1,889	-0.26%
2023/02/02	0	0.00	10	26.53	26.80	-10	1,872	-0.53%
2023/01/31	5	26.45	0	0.00	26.50	5	1,836	0.27%
2023/01/30	1	25.95	0	0.00	25.95	1	1,816	0.06%
2023/01/12	6	25.35	0	0.00	25.25	6	1,824	0.33%
2023/01/10	1	25.75	0	0.00	25.50	1	1,822	0.05%
2023/01/09	5	25.00	0	0.00	25.00	5	1,797	0.28%
2023/01/04	0	0.00	2	25.25	25.00	-2	1,797	-0.11%
2022/12/29	1	25.80	0	0.00	25.90	1	1,767	0.06%
2022/12/28	3	26.23	0	0.00	25.85	3	1,744	0.17%
2022/12/27	3	26.20	12	26.20	26.45	-9	1,723	-0.52%
2022/12/26	9	27.47	4	27.00	27.30	5	1,663	0.30%
2022/12/23	3	26.10	3	26.13	25.90	0	1,505	0.00%
2022/12/22	0	0.00	1	25.70	26.10	-1	1,485	-0.07%
2022/12/21	2	26.00	2	25.75	25.70	0	1,488	0.00%
2022/12/20	3	25.83	2	26.10	25.65	1	1,491	0.07%
2022/12/19	4	26.99	2	26.78	27.10	2	1,427	0.14%
2022/12/16	1	25.45	0	0.00	25.45	1	1,315	0.08%
2022/12/15	0	0.00	1	25.80	25.80	-1	1,294	-0.08%
2022/12/14	6	26.23	20	26.75	26.00	-14	1,277	-1.10%
2022/12/13	10	26.94	0	0.00	27.15	10	1,209	0.83%
2022/12/12	2	26.50	0	0.00	26.40	2	960	0.21%
2022/12/09	10	24.90	1	25.00	25.20	9	838	1.07%
2022/12/08	10	24.90	0	0.00	24.50	10	836	1.20%
2022/12/07	5	24.70	0	0.00	24.60	5	843	0.59%
2022/11/23	1	24.40	0	0.00	24.50	1	1,364	0.07%
2022/11/07	0	0.00	3	24.15	24.05	-3	1,936	-0.15%
2022/11/04	3	23.73	2	23.75	23.75	1	1,945	0.05%
2022/11/03	1	23.75	0	0.00	23.75	1	1,961	0.05%
2022/11/02	1	23.75	0	0.00	23.75	1	1,967	0.05%
2022/10/11	0	0.00	10	24.00	24.00	-10	2,765	-0.36%
2022/09/30	10	24.40	0	0.00	24.60	10	2,777	0.36%
2022/09/23	0	0.00	1	25.10	25.15	-1	2,792	-0.04%
2022/09/22	2	25.70	0	0.00	25.70	2	2,801	0.07%
2022/09/07	0	0.00	2	27.70	27.50	-2	3,013	-0.07%
2022/09/05	0	0.00	9	29.00	28.30	-9	2,958	-0.30%
2022/09/02	1	29.15	0	0.00	29.15	1	2,924	0.03%
2022/09/01	1	29.25	2	28.75	28.65	-1	2,863	-0.03%
2022/08/31	10	29.11	1	28.40	28.40	9	2,781	0.32%
2022/08/29	7	27.36	0	0.00	27.35	7	2,542	0.28%
2022/08/24	0	0.00	1	28.05	27.95	-1	2,392	-0.04%
2022/08/23	0	0.00	11	26.77	27.20	-11	2,287	-0.48%
2022/08/22	1	27.30	0	0.00	27.05	1	2,239	0.04%
2022/08/18	0	0.00	2	26.93	26.85	-2	2,092	-0.10%
2022/08/12	1	26.50	0	0.00	26.55	1	1,971	0.05%
2022/08/03	0	0.00	1	24.75	24.45	-1	1,903	-0.05%
2022/07/29	1	25.95	1	25.60	25.55	0	1,840	0.00%
2022/07/28	0	0.00	2	25.80	25.80	-2	1,825	-0.11%
2022/07/27	11	26.29	0	0.00	26.15	11	1,768	0.62%
2022/07/26	2	27.85	0.1	28.00	28.05	1.9	1,568	0.12%
2022/07/25	0	0.00	4	27.08	27.15	-4	1,257	-0.32%
2022/07/21	1	25.40	5	25.70	25.50	-4	1,158	-0.35%
2022/07/20	0	0.00	5	25.45	25.60	-5	1,189	-0.42%
2022/07/12	20	24.86	0	0.00	24.50	20	1,987	1.01%
2022/07/07	1	25.00	0	0.00	24.70	1	1,984	0.05%
2022/07/06	40	26.14	45	25.67	25.60	-5	1,977	-0.25%
2022/07/05	5	25.89	0	0.00	25.85	5	1,974	0.25%
2022/07/04	1	25.70	1	25.90	25.55	0	1,953	0.00%
2022/06/29	0	0.00	3	26.07	26.20	-3	1,931	-0.16%
2022/06/28	1	25.45	0	0.00	25.50	1	1,892	0.05%
2022/06/23	1	25.65	1	25.15	25.15	0	1,794	0.00%
2022/06/22	1	25.60	1	25.65	25.65	0	1,751	0.00%
2022/06/21	0	0.00	11	25.39	25.90	-11	1,711	-0.64%
2022/06/20	12	25.34	2	25.50	24.95	10	1,659	0.60%
2022/05/12	0	0.00	1	22.55	22.45	-1	1,431	-0.07%
2022/05/11	2	23.13	0	0.00	23.05	2	1,410	0.14%
2022/04/26	0	0.00	2	25.05	24.85	-2	1,310	-0.15%
2022/04/25	7	26.08	19	26.29	25.60	-12	1,274	-0.94%
2022/04/22	4	27.08	2	27.50	26.95	2	1,219	0.16%
2022/04/21	15	27.58	15	27.12	27.40	0	1,139	0.00%
2022/04/20	5	26.91	5	26.25	26.65	0	881	0.00%
2022/04/19	3	26.23	9	26.51	25.85	-6	745	-0.81%
2022/04/18	13	26.68	2.1	27.00	27.00	10.9	604	1.81%
2022/04/11	0	0.00	7	24.50	24.40	-7	421	-1.66%
2022/04/07	0	0.00	1	24.15	24.05	-1	403	-0.25%
2022/04/06	7	24.07	0	0.00	23.95	7	385	1.82%
2022/03/28	1	23.20	0	0.00	23.20	1	372	0.27%
2022/03/18	0	0.00	10	23.40	23.35	-10	382	-2.61%
2022/03/17	0	0.00	3	23.17	23.30	-3	398	-0.75%
2022/03/11	0	0.00	40	23.36	23.20	-40	394	-10.14%
2022/03/10	50	23.20	0	0.00	23.15	50	397	12.57%
2022/03/08	1	23.20	50	23.30	23.10	-49	393	-12.45%
2022/02/21	50	23.83	0	0.00	23.80	50	402	12.42%
2022/01/24	1	23.80	0	0.00	23.75	1	405	0.25%
2022/01/06	1	24.25	0	0.00	24.20	1	406	0.25%
2021/12/29	0	0.00	1	24.75	24.65	-1	400	-0.25%
2021/12/28	0	0.00	14	24.45	24.55	-14	399	-3.51%
2021/12/27	0	0.00	39.1	24.39	24.35	-39.1	400	-9.75%
2021/12/24	1	24.20	1	24.20	24.20	0	404	0.00%
2021/12/22	50	24.20	0	0.00	24.15	50	407	12.26%
2021/12/17	0	0.00	2	24.25	24.25	-2	408	-0.49%
2021/12/14	2	24.70	0	0.00	24.30	2	410	0.49%
2021/12/13	1	24.80	30	24.93	24.90	-29	404	-7.17%
2021/12/10	0	0.00	20	24.62	24.55	-20	392	-5.09%
2021/12/09	0	0.00	1	24.55	24.45	-1	395	-0.25%
2021/12/02	50	24.00	0	0.00	23.95	50	404	12.35%
2021/11/26	1	24.10	0	0.00	24.15	1	408	0.24%
2021/11/22	0	0.00	6	24.45	24.25	-6	403	-1.49%
2021/11/11	5	24.50	0	0.00	24.25	5	431	1.16%
2021/11/01	0	0.00	5	24.95	24.95	-5	455	-1.10%
2021/10/26	0	0.00	0	25.00	24.85	0	466	-0.01%
2021/10/22	0	0.00	2	24.70	24.60	-2	476	-0.42%
2021/10/21	5	24.60	5	24.70	24.55	0	480	0.01%
2021/10/07	0	0.00	2	24.30	24.25	-2	673	-0.30%
2021/10/05	1	23.70	0	0.00	24.25	1	698	0.14%
2021/09/29	1	24.50	0	0.00	24.50	1	716	0.14%
2021/09/24	2	24.80	0	0.00	24.80	2	744	0.27%
2021/09/22	0	0.00	1	24.95	24.75	-1	763	-0.13%
2021/09/06	0	0.00	35	25.07	24.75	-35	885	-3.95%
2021/08/26	0	0.00	7	24.39	24.40	-7	1,028	-0.68%
2021/08/25	0	0.00	2	24.50	24.60	-2	1,053	-0.19%
2021/08/24	2	24.50	1	24.60	24.35	1	1,079	0.09%
2021/08/19	4	24.01	0	0.00	23.95	4	1,460	0.27%
2021/08/18	2	24.30	0	0.00	24.45	2	1,463	0.14%
2021/08/13	1	25.05	0	0.00	25.05	1	1,506	0.07%
2021/08/11	5	25.07	3	25.05	25.10	2	1,591	0.13%
2021/08/10	1	25.45	0	0.00	25.30	1	1,632	0.06%
2021/08/09	32	25.55	0	0.00	25.50	32	1,746	1.83%
2021/08/06	1	25.80	0	0.00	25.75	1	1,779	0.06%
2021/08/05	0	0.00	1	26.20	25.95	-1	1,878	-0.05%
2021/08/02	0	0.00	32	26.06	26.20	-32	2,069	-1.55%
2021/07/28	0	0.00	5	25.45	25.80	-5	2,143	-0.23%
2021/07/26	3	25.75	0	0.00	25.70	3	2,352	0.13%
2021/07/22	30	25.85	0	0.00	25.70	30	2,421	1.24%
2021/07/20	1	26.20	37	26.41	26.20	-36	2,726	-1.32%
2021/07/19	0	0.00	12	26.48	26.40	-12	2,714	-0.44%
2021/07/16	0	0.00	10	26.10	25.90	-10	2,640	-0.38%
2021/07/14	0	0.00	5	25.53	25.70	-5	2,670	-0.19%
2021/07/13	3	25.77	0	0.00	25.75	3	2,693	0.11%
2021/07/12	5	26.05	3	26.28	26.10	2	2,689	0.07%
2021/07/08	50	25.88	0	0.00	25.80	50	2,701	1.85%
2021/07/07	5	25.85	0	0.00	25.80	5	2,724	0.18%
2021/07/02	1	25.95	0	0.00	25.80	1	2,830	0.04%
2021/06/30	0	0.00	5	26.00	25.85	-5	2,820	-0.18%
2021/06/29	1	25.85	0	0.00	25.85	1	2,817	0.04%
2021/06/28	0	0.00	1	26.20	26.00	-1	2,815	-0.04%
2021/06/25	0	0.00	1	26.50	26.00	-1	2,812	-0.04%
2021/06/23	5	25.90	1	26.15	26.35	4	2,821	0.14%
2021/06/22	3	25.95	0	0.00	25.80	3	2,835	0.11%
2021/06/21	2	26.03	0	0.00	25.90	2	2,889	0.07%
2021/06/16	1	27.55	0	0.00	27.55	1	2,887	0.03%
2021/06/11	8	27.45	6	27.75	27.45	2	2,873	0.07%
2021/06/10	50	27.32	0	0.00	27.50	50	2,842	1.76%
2021/06/09	1	27.00	0	0.00	27.00	1	2,827	0.04%
2021/06/08	1	27.50	0	0.00	27.30	1	2,817	0.04%
2021/06/03	0	0.00	2	27.73	27.50	-2	2,772	-0.07%
2021/06/01	0	0.00	9	27.49	27.55	-9	2,742	-0.33%
2021/05/31	7	27.76	5	27.88	27.60	2	2,719	0.07%
2021/05/28	6	27.63	1	27.60	28.50	5	2,621	0.19%
2021/05/27	4	27.98	17	27.26	27.80	-13	2,486	-0.52%
2021/05/26	1.1	25.90	0	0.00	25.90	1.1	2,364	0.05%
2021/05/25	2	25.83	0	0.00	25.65	2	2,360	0.08%
2021/05/24	1	25.85	0	0.00	25.85	1	2,350	0.04%
2021/05/21	3	26.10	0	0.00	26.05	3	2,349	0.13%
2021/05/20	1	26.10	0	0.00	26.10	1	2,363	0.04%
2021/05/19	0	0.00	2	25.90	26.45	-2	2,335	-0.09%
2021/05/18	0	0.00	2	26.03	26.20	-2	2,326	-0.09%
2021/05/17	4	26.74	8	27.08	26.60	-4	2,285	-0.17%
2021/05/13	5	26.38	2	26.40	26.40	3	2,139	0.14%
2021/05/12	6	27.03	6	27.58	26.20	0	2,037	0.00%
2021/05/10	4	26.64	0	0.00	26.70	4	1,888	0.21%
2021/05/07	2	26.98	0	0.00	27.10	2	1,872	0.11%
2021/05/06	3	27.47	1	27.80	26.90	2	1,864	0.11%
2021/05/04	6	29.76	6	28.50	28.00	0	1,809	0.00%
2021/05/03	1	28.75	1	29.70	29.55	0	1,719	0.00%
2021/04/29	1	28.75	0	0.00	28.55	1	1,623	0.06%
2021/04/28	1	28.75	0.1	28.65	28.65	0.9	1,612	0.05%
2021/04/27	2	29.00	6	29.19	29.30	-4	1,592	-0.25%
2021/04/26	15	28.93	0	0.00	29.20	15	1,399	1.07%
2021/04/19	0	0.00	1	27.55	27.90	-1	1,265	-0.08%
2021/04/15	0	0.00	6	26.90	27.00	-6	1,251	-0.48%
2021/04/14	4	26.50	0	0.00	26.40	4	1,254	0.32%
2021/04/13	2	27.10	1	26.80	26.80	1	1,255	0.08%
2021/04/09	0	0.00	1	26.85	27.00	-1	1,198	-0.08%
2021/04/08	0	0.00	5	26.20	26.45	-5	1,150	-0.43%
2021/04/07	1	25.90	0	0.00	26.15	1	1,144	0.09%
2021/04/06	0	0.00	4	25.80	25.85	-4	1,137	-0.35%
2021/03/30	0	0.00	4	25.98	26.05	-4	1,147	-0.35%
2021/03/29	3	25.75	4	25.96	25.95	-1	1,154	-0.09%
2021/03/26	4	25.78	0	0.00	25.70	4	1,164	0.34%
2021/03/25	3	26.03	2	26.00	25.80	1	1,209	0.08%
2021/03/24	2	26.40	0	0.00	26.40	2	1,185	0.17%
2021/03/19	1	25.05	1	25.00	25.00	0	1,115	0.00%
2021/03/17	4	25.20	2	25.20	25.20	2	1,125	0.18%
2021/03/16	2	25.33	6	25.30	25.30	-4	1,128	-0.35%
2021/03/15	2	25.48	0	0.00	25.35	2	1,133	0.18%
2021/03/12	1.1	25.66	1	25.70	25.70	0.1	1,136	0.01%
2021/03/09	2	25.35	0	0.00	25.35	2	1,153	0.17%
2021/03/05	0	0.00	5	25.55	25.60	-5	1,174	-0.43%
2021/03/04	2	25.25	0	0.00	25.15	2	1,196	0.17%
2021/03/03	3	25.22	0	0.00	25.50	3	1,199	0.25%
2021/02/26	1	25.50	0	0.00	25.85	1	1,208	0.08%
2021/02/25	0	0.00	10	26.10	26.00	-10	1,201	-0.83%
2021/02/24	0	0.00	1	26.05	26.00	-1	1,202	-0.08%
2021/02/23	0	0.00	0.1	26.10	26.10	-0.1	1,193	-0.01%
2021/02/19	2	25.65	1	25.75	25.80	1	1,178	0.09%
2021/02/17	5	25.11	5	25.00	25.00	0	1,148	0.00%
2021/02/01	0	0.00	4	25.08	24.80	-4	1,158	-0.35%
2021/01/29	8	24.49	2	24.15	24.15	6	1,147	0.52%
2021/01/27	4	25.05	4	25.23	25.25	0	1,139	0.00%
2021/01/26	0	0.00	2	25.35	25.35	-2	1,142	-0.18%
2021/01/25	0	0.00	2	25.70	25.70	-2	1,140	-0.18%
2021/01/22	2	24.50	2.1	24.30	24.30	-0.1	1,135	-0.01%
2021/01/21	0	0.00	2	24.55	24.55	-2	1,130	-0.18%
2021/01/20	8	25.36	8	24.85	24.85	0	1,122	0.00%
2021/01/18	1	25.85	3	25.88	25.85	-2	1,092	-0.18%
2021/01/15	2	25.80	0	0.00	25.75	2	1,092	0.18%
2021/01/14	5	26.78	0	0.00	26.55	5	1,071	0.47%
2021/01/13	2	27.00	3	27.02	27.00	-1	1,062	-0.09%
2021/01/12	3	26.93	13	27.13	27.15	-10	1,061	-0.94%
2021/01/11	5	27.19	2	27.00	27.00	3	1,059	0.28%
2021/01/08	4	27.86	7	27.75	27.75	-3	1,042	-0.29%
2021/01/06	6	28.27	4.1	28.00	27.95	1.9	1,034	0.18%
2021/01/05	4	28.68	4	28.70	28.70	0	1,021	0.00%
2021/01/04	0	0.00	1	28.80	28.85	-1	1,022	-0.10%
2020/12/31	0	0.00	2	28.85	28.85	-2	1,025	-0.19%
2020/12/30	0	0.00	9	28.98	29.10	-9	1,021	-0.88%
2020/12/29	4	28.78	0	0.00	28.65	4	1,009	0.40%
2020/12/28	2	28.98	2	28.85	28.85	0	1,017	0.00%
2020/12/25	4	28.75	0	0.00	28.80	4	1,012	0.40%
2020/12/22	5	28.65	7	28.90	28.90	-2	1,029	-0.19%
2020/12/21	8.1	29.15	6	29.33	28.85	2.1	1,048	0.20%
2020/12/18	2	28.05	0	0.00	27.90	2	1,000	0.20%
2020/12/17	4.1	28.05	0	0.00	27.95	4.1	1,008	0.41%
2020/12/16	4	27.65	4	28.20	28.30	0	1,019	0.00%
2020/12/15	6	27.83	4	27.65	27.65	2	1,030	0.19%
2020/12/14	3	27.97	2	27.95	27.95	1	1,030	0.10%
2020/12/11	2	27.90	0	0.00	27.95	2	1,044	0.19%
2020/12/10	3	28.45	0.1	28.30	28.35	2.9	1,053	0.27%
2020/12/09	2	28.48	0	0.00	28.50	2	1,068	0.19%
2020/12/08	2	28.65	0	0.00	28.60	2	1,099	0.18%
2020/12/07	3	28.65	1	28.65	28.65	2	1,183	0.17%
2020/12/03	3	28.87	2	29.00	28.85	1	1,521	0.07%
2020/12/01	1	29.05	0	0.00	29.00	1	1,627	0.06%
2020/11/30	0	0.00	3	29.35	29.60	-3	1,626	-0.18%
2020/11/27	0	0.00	1	28.90	28.90	-1	1,606	-0.06%
2020/11/26	1	28.60	1	28.50	28.50	0	1,614	0.00%
2020/11/25	1	28.75	1	28.65	28.65	0	1,635	0.00%
2020/11/24	2	28.70	1	28.70	28.70	1	1,673	0.06%
2020/11/23	0	0.00	2	29.10	29.00	-2	1,681	-0.12%
2020/11/20	3	28.85	5	28.90	28.85	-2	1,695	-0.12%
2020/11/19	3	29.05	0	0.00	29.00	3	1,700	0.18%
2020/11/18	6	29.23	1	29.45	29.10	5	1,707	0.29%
2020/11/17	1	28.65	1	28.65	28.65	0	1,704	0.00%
2020/11/16	1	28.80	0	0.00	28.85	1	1,742	0.06%
2020/11/13	1	28.30	1	28.80	28.80	0	1,778	0.00%
2020/11/12	10	28.50	0	0.00	28.60	10	1,794	0.56%
2020/11/09	0	0.00	1	29.15	28.95	-1	1,869	-0.05%
2020/11/06	1	28.85	1	29.05	28.90	0	1,880	0.00%
2020/11/05	0	0.00	2	29.13	29.15	-2	1,914	-0.10%
2020/11/04	1	28.55	1	28.80	28.85	0	1,976	0.00%
2020/11/02	3	28.20	3	28.45	28.40	0	2,113	0.00%
2020/10/30	5	28.58	2	28.58	28.20	3	2,129	0.14%
2020/10/29	0	0.00	7	29.07	29.15	-7	2,135	-0.33%
2020/10/28	3	29.60	2	29.43	29.40	1	2,181	0.05%
2020/10/27	1	29.80	0	0.00	29.80	1	2,193	0.05%
2020/10/23	0	0.00	2	30.15	30.20	-2	2,287	-0.09%
2020/10/22	1	29.75	0	0.00	29.75	1	2,349	0.04%
2020/10/21	1	29.95	0	0.00	30.05	1	2,397	0.04%
2020/10/20	1	30.10	0	0.00	30.10	1	2,418	0.04%
2020/10/19	0	0.00	1	30.30	30.25	-1	2,438	-0.04%
2020/10/13	2	29.55	0	0.00	29.80	2	2,654	0.08%
2020/10/07	0.2	30.20	0	0.00	30.30	0.2	2,840	0.01%
2020/10/05	2	30.35	0	0.00	30.35	2	3,118	0.06%
2020/09/25	2	29.90	2	29.40	29.45	0	3,726	0.00%
2020/09/23	0.7	31.70	0	0.00	31.55	0.7	3,920	0.02%
2020/09/18	5	32.90	7	32.89	32.90	-2	4,468	-0.04%
2020/09/17	2	32.60	0	0.00	32.30	2	4,608	0.04%
2020/09/16	4	32.40	4	32.20	32.50	0	4,771	0.00%
2020/09/10	7	32.49	12	32.84	32.10	-5	6,641	-0.08%
2020/09/09	3	34.18	3	33.73	33.80	0	6,877	0.00%
2020/09/08	14	35.03	17	35.17	34.80	-3	7,577	-0.04%
2020/09/07	1	32.05	5	32.94	33.10	-4	7,442	-0.05%
2020/09/04	7	32.80	7	32.57	32.50	0	7,604	0.00%
2020/09/03	1	31.65	0	0.00	31.80	1	7,644	0.01%
2020/09/02	2	32.18	0	0.00	32.05	2	7,694	0.03%
2020/09/01	3	32.42	5	32.65	32.40	-2	7,789	-0.03%
2020/08/31	3	32.27	5	32.82	32.90	-2	7,805	-0.03%
2020/08/28	6	32.48	1	32.60	32.55	5	7,798	0.06%
2020/08/27	5	32.47	4	32.15	32.10	1	7,790	0.01%
2020/08/26	0	0.00	2	32.45	32.75	-2	7,830	-0.03%
2020/08/25	1	31.85	3	31.92	31.85	-2	7,867	-0.03%
2020/08/24	3	31.53	3	32.15	31.90	0	7,924	0.00%
2020/08/21	4	31.35	0	0.00	31.85	4	7,962	0.05%
2020/08/19	0	0.00	3	33.58	33.30	-3	8,360	-0.04%
2020/08/18	0	0.00	2	33.60	33.05	-2	8,460	-0.02%
2020/08/17	2	32.88	0	0.00	33.25	2	8,566	0.02%
2020/08/14	4	32.46	12	32.72	32.50	-8	8,581	-0.09%
2020/08/13	4	31.90	2	31.80	31.80	2	8,589	0.02%
2020/08/12	1	31.95	2	32.43	32.20	-1	8,677	-0.01%
2020/08/11	7	32.26	3.3	32.10	32.10	3.7	8,784	0.04%
2020/08/10	3	33.42	0	0.00	33.05	3	8,805	0.03%
2020/08/07	10	34.28	5	34.10	34.10	5	8,895	0.06%
2020/08/06	2	33.05	2	33.40	33.05	0	8,995	0.00%
2020/08/05	0	0.00	5	32.96	33.30	-5	9,040	-0.06%
2020/08/04	0	0.00	2	32.45	32.45	-2	9,107	-0.02%
2020/08/03	1	32.65	3	32.83	32.90	-2	9,222	-0.02%
2020/07/31	0	0.00	1	31.50	31.60	-1	9,293	-0.01%
2020/07/30	3	31.37	5	31.61	31.50	-2	9,594	-0.02%
2020/07/29	5	31.34	4	31.40	31.10	1	9,959	0.01%
2020/07/28	1	30.15	9	30.33	30.80	-8	10,131	-0.08%
2020/07/27	6	31.17	11	30.90	30.60	-5	10,088	-0.05%
2020/07/24	4	32.15	4	32.30	32.20	0	10,062	0.00%
2020/07/23	2	32.90	4	33.00	32.80	-2	10,104	-0.02%
2020/07/22	8	33.94	3	33.50	33.50	5	10,163	0.05%
2020/07/21	1	33.50	2	33.50	33.45	-1	10,183	-0.01%
2020/07/20	2	32.48	0	0.00	32.85	2	10,174	0.02%
2020/07/17	10	33.56	54	33.27	32.75	-44	10,138	-0.43%
2020/07/16	21	34.10	10	34.42	34.00	11	10,118	0.11%
2020/07/15	28	34.44	16	33.95	33.85	12	10,114	0.12%
2020/07/14	5	34.61	8	34.28	34.05	-3	10,081	-0.03%
2020/07/13	10	35.07	2	35.05	34.95	8	10,092	0.08%
2020/07/10	17	35.70	0	0.00	35.25	17	10,081	0.17%
2020/07/09	17	37.57	16	37.09	37.55	1	10,076	0.01%
2020/07/08	5	36.88	18.3	37.50	36.60	-13.3	9,893	-0.13%
2020/07/07	10	36.00	2	36.20	35.70	8	9,794	0.08%
2020/07/03	31	37.22	1	37.25	37.20	30	9,721	0.31%
2020/07/02	1	37.90	0	0.00	37.90	1	9,714	0.01%
2020/07/01	6	38.18	7	37.85	38.05	-1	9,745	-0.01%
2020/06/30	28	38.41	24	38.31	37.70	4	9,717	0.04%
2020/06/29	9	37.60	14	37.88	38.30	-5	9,495	-0.05%
2020/06/24	4	36.28	8	35.98	36.20	-4	9,325	-0.04%
2020/06/23	4	37.94	8	37.23	36.95	-4	9,260	-0.04%
2020/06/22	61	39.09	28.3	39.33	38.00	32.7	9,153	0.36%
2020/06/19	24	38.26	39	38.36	39.15	-15	8,905	-0.17%
2020/06/18	49	39.07	81	38.25	39.20	-32	8,124	-0.39%
2020/06/17	42	35.68	54	35.64	35.65	-12	7,612	-0.16%
2020/06/16	71	34.67	78	35.39	34.45	-7	7,328	-0.10%
2020/06/15	125	34.91	161	35.15	34.85	-36	7,084	-0.51%	大買/大賣/
2020/06/12	53	32.11	43	32.44	32.90	10	6,422	0.16%
2020/06/11	23	32.77	14	33.06	31.45	9	6,356	0.14%
2020/06/10	3	32.08	4	32.20	32.00	-1	6,312	-0.02%
2020/06/09	4	31.10	11	31.49	31.60	-7	6,370	-0.11%
2020/06/08	7	31.51	7	31.58	31.30	0	6,571	0.00%
2020/06/05	0	0.00	1	30.75	30.65	-1	6,737	-0.01%
2020/06/04	2	30.00	0	0.00	30.00	2	6,969	0.03%
2020/06/03	5	30.05	6	29.98	29.90	-1	7,544	-0.01%
2020/06/02	3	29.05	1	29.35	29.15	2	7,900	0.03%
2020/06/01	5	29.97	1	29.75	29.55	4	7,951	0.05%
2020/05/29	4	30.46	1	30.55	30.10	3	7,953	0.04%
2020/05/28	3	30.52	6	30.58	30.25	-3	7,937	-0.04%
2020/05/27	14	30.99	0	0.00	30.90	14	7,937	0.18%
2020/05/26	34	33.16	21	33.88	32.25	13	7,837	0.17%
2020/05/25	3	32.68	15	32.63	32.90	-12	7,510	-0.16%
2020/05/22	5	31.90	3	31.73	31.30	2	7,400	0.03%
2020/05/21	7	31.84	0	0.00	31.70	7	7,374	0.09%
2020/05/20	3	32.05	1	31.85	31.75	2	7,401	0.03%
2020/05/19	35	31.99	40	32.79	32.05	-5	7,376	-0.07%
2020/05/18	10	32.30	19	32.55	32.30	-9	7,298	-0.12%
2020/05/15	14	31.74	6	31.82	30.90	8	7,187	0.11%
2020/05/14	17	32.21	6	32.91	31.50	11	7,172	0.15%
2020/05/13	15	32.44	7	32.89	32.90	8	7,064	0.11%
2020/05/12	1	31.50	10	31.75	31.60	-9	6,852	-0.13%
2020/05/11	5	31.19	7	31.41	30.95	-2	6,800	-0.03%
2020/05/08	10	31.61	1	31.45	30.70	9	6,724	0.13%
2020/05/07	6	31.70	1	32.00	32.40	5	6,634	0.08%
2020/05/06	22	32.56	26	33.20	31.70	-4	6,572	-0.06%
2020/05/05	17	32.96	6	32.60	32.10	11	6,416	0.17%
2020/05/04	2	31.03	6	31.28	31.80	-4	6,053	-0.07%
2020/04/30	1	29.00	3	29.00	28.95	-2	5,821	-0.03%
2020/04/29	4	28.99	1	28.70	28.75	3	5,811	0.05%
2020/04/28	1	29.55	0	0.00	28.85	1	5,807	0.02%
2020/04/27	1	29.60	3	29.93	29.70	-2	5,818	-0.03%
2020/04/24	0	0.00	7	29.12	28.80	-7	5,739	-0.12%
2020/04/23	2	28.38	1	28.90	28.60	1	5,700	0.02%
2020/04/22	0	0.00	1	27.90	28.15	-1	5,670	-0.02%
2020/04/21	4	28.48	1	29.70	28.15	3	5,648	0.05%
2020/04/17	8	29.06	0	0.00	28.75	8	5,565	0.14%
2020/04/16	1	29.35	8	29.83	29.10	-7	5,560	-0.13%
2020/04/15	4	29.30	0	0.00	28.90	4	5,481	0.07%
2020/04/14	7	30.40	14	30.28	29.40	-7	5,418	-0.13%
2020/04/13	6	28.75	1	29.05	29.00	5	5,224	0.10%
2020/04/10	4	29.14	22	29.02	29.00	-18	5,181	-0.35%
2020/04/09	7	28.79	4	28.64	28.40	3	5,100	0.06%
2020/04/08	6	27.95	13	28.43	28.00	-7	5,005	-0.14%
2020/04/07	12	28.16	229	28.03	28.00	-217	4,969	-4.37%	大賣/鉅額交易
2020/04/06	234	29.44	2	29.25	29.40	232	4,874	4.76%	大買/鉅額交易
2020/04/01	3	27.40	1	27.05	27.00	2	4,696	0.04%
2020/03/30	0	0.00	3	25.92	26.00	-3	4,572	-0.07%
2020/03/27	3	26.27	2	26.90	25.35	1	4,531	0.02%
2020/03/26	2	25.90	2	25.43	25.80	0	4,438	0.00%
2020/03/24	0	0.00	5	23.60	23.70	-5	4,328	-0.12%
2020/03/23	1	22.70	1	23.30	23.20	0	4,306	0.00%
2020/03/20	3	24.02	0	0.00	23.75	3	4,291	0.07%
2020/03/19	0	0.00	5	23.15	23.05	-5	4,228	-0.12%
2020/03/18	1	25.60	0	0.00	25.60	1	4,165	0.02%
2020/03/17	0	0.00	1	25.35	25.85	-1	4,076	-0.02%
2020/03/16	1	27.00	12	27.93	27.00	-11	3,999	-0.28%
2020/03/13	11	27.18	7	27.10	27.20	4	3,843	0.10%
2020/03/12	7	31.29	79	30.64	30.10	-72	3,695	-1.95%
2020/03/11	13	33.27	5	33.44	32.30	8	3,440	0.23%
2020/03/10	42	33.99	2	36.20	33.75	40	3,204	1.25%
2020/03/09	237	37.28	268	37.01	37.50	-31	2,953	-1.05%	大買/大賣/
2020/03/06	64	33.12	44	32.28	34.10	20	2,379	0.84%
2020/03/05	30	30.93	5	30.25	31.00	25	2,018	1.24%
2020/03/04	0	0.00	4	29.70	29.55	-4	1,963	-0.20%
2020/03/03	2	29.93	0	0.00	29.50	2	2,072	0.10%
2020/03/02	2	28.53	0	0.00	29.40	2	2,072	0.10%
2020/02/25	0	0.00	9	28.95	28.85	-9	2,286	-0.39%
2020/02/24	1	29.50	0	0.00	29.20	1	2,573	0.04%
2020/02/20	5	28.46	0	0.00	28.70	5	2,827	0.18%
2020/02/12	0	0.00	1	28.05	27.95	-1	2,648	-0.04%
2020/02/10	8	27.55	8	28.20	27.55	0	2,610	0.00%
2020/02/06	0	0.00	3	27.85	27.85	-3	2,496	-0.12%
2020/02/05	0	0.00	2	28.25	28.25	-2	2,350	-0.09%
2020/01/30	3	27.90	2	28.33	27.05	1	2,272	0.04%
2020/01/17	1	26.85	0	0.00	26.90	1	2,171	0.05%
2020/01/16	0	0.00	3	26.75	26.50	-3	2,144	-0.14%
2020/01/10	0	0.00	12	26.22	26.80	-12	2,089	-0.57%
2020/01/08	2	25.25	0	0.00	25.10	2	2,027	0.10%
2020/01/06	1	26.20	0	0.00	26.00	1	2,012	0.05%
2020/01/03	0	0.00	12	26.10	26.00	-12	2,001	-0.60%
2020/01/02	3	26.70	6	26.63	26.75	-3	1,990	-0.15%
2019/12/31	0	0.00	8	26.38	26.60	-8	1,983	-0.40%
2019/12/30	0	0.00	3	25.80	25.75	-3	1,968	-0.15%
2019/12/27	4	26.15	0	0.00	26.05	4	1,957	0.20%
2019/12/26	4	26.35	0	0.00	26.25	4	1,947	0.21%
2019/12/25	0	0.00	0.3	26.35	26.50	-0.3	1,944	-0.02%
2019/12/24	1	26.60	0	0.00	26.50	1	1,945	0.05%
2019/12/23	1	26.95	10	26.90	26.75	-9	1,944	-0.46%
2019/12/20	1	26.60	0	0.00	26.40	1	1,934	0.05%
2019/12/19	2	26.40	0	0.00	26.35	2	1,927	0.10%
2019/12/17	2	26.35	4	26.60	26.70	-2	1,915	-0.10%
2019/12/16	2	26.38	0	0.00	26.45	2	1,903	0.11%
2019/12/10	0	0.00	30	26.95	27.00	-30	1,836	-1.63%
2019/12/06	2	27.70	0	0.00	27.60	2	1,806	0.11%
2019/12/03	19	28.06	1	28.30	27.75	18	1,732	1.04%
2019/12/02	9	27.89	0	0.00	27.80	9	1,705	0.53%
2019/11/29	15	28.68	13	29.10	28.70	2	1,668	0.12%
2019/11/28	1	28.30	36	29.35	28.95	-35	1,613	-2.17%
2019/11/27	5	27.74	1.2	27.56	27.65	3.8	1,440	0.27%
2019/11/26	38	28.06	3	28.05	27.45	35	1,389	2.52%
2019/11/25	23	28.97	3	29.32	28.65	20	1,293	1.55%
2019/11/22	36	28.76	35	29.24	28.85	1	1,203	0.08%
2019/11/21	31	29.01	23	28.65	29.10	8	1,070	0.75%
2019/11/20	21	27.07	4	27.23	28.00	17	749	2.27%
2019/11/19	0	0.00	1	24.85	25.50	-1	376	-0.27%
2019/10/30	0	0.00	1	24.15	24.05	-1	302	-0.33%
2019/10/07	1	23.10	0	0.00	23.10	1	351	0.28%
2019/09/23	0	0.00	0.3	23.90	24.00	-0.3	400	-0.07%
2019/09/16	0	0.00	5	24.00	23.90	-5	387	-1.29%
2019/08/16	0	0.00	1	23.15	23.35	-1	389	-0.26%
2019/08/06	0	0.00	1	23.30	23.60	-1	392	-0.25%
2019/07/11	1	26.60	1	26.55	26.40	0	362	0.00%
2019/07/10	1	26.45	0	0.00	26.80	1	349	0.29%
2019/06/20	0	0.00	1	24.90	25.05	-1	346	-0.29%
2019/06/18	0	0.00	1	24.65	24.65	-1	346	-0.29%
2019/05/13	0.3	23.70	0	0.00	23.70	0.3	392	0.08%
2019/04/10	0	0.00	1	26.85	26.90	-1	561	-0.18%
2019/04/08	1	26.05	0	0.00	26.15	1	546	0.18%
2019/04/02	1	26.45	0	0.00	26.40	1	539	0.19%
2019/04/01	0	0.00	1	26.90	26.70	-1	530	-0.19%
2019/03/26	1	26.20	0	0.00	26.30	1	525	0.19%
2019/03/18	1	26.40	0	0.00	26.40	1	515	0.19%
2019/03/11	1	26.80	0	0.00	27.20	1	539	0.19%
2019/02/15	0	0.00	1	27.65	27.30	-1	661	-0.15%
2019/01/16	1	26.65	0	0.00	26.50	1	685	0.15%
2019/01/11	2	26.88	0.4	27.35	27.35	1.6	676	0.24%
2019/01/10	0	0.00	1	27.95	27.20	-1	670	-0.15%
2019/01/09	2	27.48	4	26.90	27.35	-2	657	-0.30%
2019/01/08	1	27.10	2	27.60	27.30	-1	642	-0.16%
2019/01/07	0	0.00	21	27.50	27.10	-21	628	-3.34%
2019/01/04	24	25.26	0	0.00	26.45	24	605	3.97%
2018/12/20	0	0.00	1	24.05	24.10	-1	619	-0.16%
2018/12/17	1	25.05	7	25.10	25.10	-6	620	-0.97%
2018/12/13	0	0.00	2	26.05	25.90	-2	638	-0.31%
2018/12/12	0	0.00	2	25.55	25.70	-2	638	-0.31%
2018/12/11	0	0.00	2	25.20	25.10	-2	639	-0.31%
2018/12/07	0	0.00	4	25.48	25.50	-4	646	-0.62%
2018/12/06	0	0.00	21	25.41	25.20	-21	650	-3.23%
2018/12/05	1	26.70	5	27.00	26.55	-4	640	-0.62%
2018/12/04	0	0.00	5	27.45	27.10	-5	653	-0.77%
2018/12/03	0	0.00	1	27.35	27.05	-1	642	-0.16%
2018/11/30	3	27.00	5	27.28	26.95	-2	643	-0.31%
2018/11/29	5	27.05	0	0.00	26.90	5	641	0.78%
2018/11/28	0	0.00	2	26.85	27.10	-2	639	-0.31%
2018/11/23	9	26.77	10	26.95	26.70	-1	634	-0.16%
2018/11/22	2	26.80	6	26.97	26.70	-4	619	-0.65%
2018/11/21	0	0.00	10	26.83	27.00	-10	609	-1.64%
2018/11/20	15	27.34	1	27.30	27.00	14	590	2.37%
2018/11/19	0	0.00	5	25.50	25.50	-5	515	-0.97%
2018/11/08	1	23.20	0	0.00	23.20	1	503	0.20%
2018/11/02	1	23.25	0	0.00	23.10	1	510	0.20%
2018/11/01	1	23.00	0	0.00	23.05	1	512	0.19%
2018/10/31	2	22.73	0	0.00	22.80	2	509	0.39%
2018/10/25	1	23.50	0	0.00	22.40	1	504	0.20%
2018/10/05	1	29.50	0	0.00	29.40	1	455	0.22%
2018/09/19	6	31.18	0	0.00	31.30	6	463	1.29%
2018/09/11	0.1	29.70	0	0.00	29.65	0.1	458	0.01%
2018/09/10	1	30.00	0	0.00	29.05	1	462	0.22%
2018/08/21	0	0.00	2	31.30	31.35	-2	601	-0.33%
2018/08/09	5	32.50	0	0.00	32.40	5	666	0.75%
2018/08/07	0	0.00	1	32.85	32.85	-1	675	-0.15%
2018/08/06	0	0.00	2	32.63	32.80	-2	675	-0.30%
2018/08/03	3	32.63	0	0.00	32.35	3	667	0.45%
2018/07/25	1	31.60	0	0.00	31.70	1	659	0.15%
2018/07/13	2	32.53	0	0.00	32.50	2	658	0.30%
2018/07/04	0	0.00	2	32.00	32.00	-2	682	-0.29%
2018/06/13	0	0.00	0.1	33.55	33.55	-0.1	793	-0.02%
2018/06/11	1	33.95	0	0.00	33.95	1	804	0.12%
2018/06/01	0.9	33.90	0	0.00	33.95	0.9	778	0.11%
2018/05/31	0	0.00	1	34.00	34.20	-1	759	-0.13%
2018/05/30	0	0.00	3	33.20	33.25	-3	732	-0.41%
2018/05/28	3	33.05	0	0.00	32.85	3	733	0.41%
2018/05/24	0	0.00	5	32.90	33.70	-5	724	-0.69%
2018/05/16	0	0.00	1	32.45	32.30	-1	706	-0.14%
2018/04/26	1	32.50	0	0.00	32.15	1	826	0.12%
2018/04/24	2	32.35	1	32.60	32.30	1	829	0.12%
2018/04/13	6	33.88	0	0.00	33.65	6	976	0.61%
2018/04/12	0	0.00	2	34.05	34.25	-2	981	-0.20%
2018/04/11	2	33.85	0	0.00	34.40	2	988	0.20%
2018/04/10	10	34.96	0	0.00	34.10	10	998	1.00%
2018/04/09	6	34.85	4	34.95	34.90	2	990	0.20%
2018/04/03	3	34.33	6	33.80	34.50	-3	979	-0.31%
2018/04/02	12	34.48	10	34.05	33.90	2	982	0.20%
2018/03/31	6	34.43	6	34.45	34.35	0	975	0.00%
2018/03/30	2	34.10	0	0.00	34.05	2	964	0.21%
2018/03/28	2	32.75	0	0.00	32.55	2	905	0.22%
2018/03/26	3	32.77	0	0.00	32.85	3	905	0.33%
2018/03/22	20	33.11	0	0.00	32.80	20	896	2.23%
2018/03/09	0	0.00	1	32.35	32.60	-1	945	-0.11%
2018/03/08	0	0.00	1	32.50	32.50	-1	967	-0.10%
2018/03/07	0	0.00	1	32.45	32.05	-1	967	-0.10%
2018/03/06	2	31.75	0	0.00	31.70	2	972	0.21%
2018/03/01	1	31.90	0	0.00	32.00	1	983	0.10%
2018/02/23	0.2	33.00	0	0.00	33.05	0.2	986	0.02%
2018/02/07	0	0.00	1	31.35	31.35	-1	1,079	-0.09%
2018/02/06	1	30.80	8	30.90	31.00	-7	1,094	-0.64%
2018/02/02	1	34.60	0	0.00	34.70	1	1,287	0.08%
2018/02/01	0	0.00	2	34.80	35.00	-2	1,329	-0.15%
2018/01/31	0	0.00	3	35.02	35.05	-3	1,344	-0.22%
2018/01/30	1	34.90	0	0.00	34.85	1	1,345	0.07%
2018/01/25	0	0.00	2	35.15	35.15	-2	1,347	-0.15%
2018/01/24	0	0.00	8	34.93	34.95	-8	1,341	-0.60%
2018/01/23	2	35.30	2	35.20	35.20	0	1,331	0.00%
2018/01/22	2	35.25	8	35.30	35.20	-6	1,332	-0.45%
2018/01/17	3	35.70	4	35.90	35.60	-1	1,338	-0.07%
2018/01/16	8	36.90	0	0.00	36.05	8	1,330	0.60%
2018/01/15	9	36.64	0	0.00	36.70	9	1,297	0.69%
2018/01/11	0	0.00	6	35.83	35.70	-6	1,238	-0.48%
2018/01/10	0	0.00	1	35.45	35.40	-1	1,234	-0.08%
2018/01/09	2	35.70	0	0.00	35.70	2	1,229	0.16%
2018/01/05	10	35.55	0	0.00	35.70	10	1,216	0.82%
2018/01/04	3	35.70	0	0.00	35.85	3	1,212	0.25%
2018/01/03	2	35.50	1	35.65	35.50	1	1,206	0.08%