神隆 (1789)-臺銀-高雄券商分點個股進出

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
27.50
漲跌
▼0.10
漲幅
-0.36%
成交量
510張
產業
上市生技醫療類股▲1.67%
301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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	27.55	27.50	-1	1,309	-0.08%
2024/05/08	3	28.00	4	27.98	27.90	-1	1,299	-0.08%
2024/05/07	3	28.30	1	28.80	28.20	2	1,288	0.16%
2024/05/06	3	28.30	2	28.35	28.30	1	1,274	0.08%
2024/04/30	0	0.00	1	29.10	28.70	-1	1,251	-0.08%
2024/04/29	0	0.00	6	28.85	29.10	-6	1,228	-0.49%
2024/04/26	4	28.19	4	28.49	28.15	0	1,176	0.00%
2024/04/25	0	0.00	1	27.95	28.20	-1	1,158	-0.09%
2024/04/24	2	27.90	3	27.93	27.95	-1	1,158	-0.09%
2024/04/23	0	0.00	1	27.90	28.00	-1	1,161	-0.09%
2024/04/22	1	27.35	2	27.30	27.45	-1	1,154	-0.09%
2024/04/19	2	27.45	0	0.00	26.75	2	1,147	0.17%
2024/04/17	0	0.00	4	27.68	27.75	-4	1,126	-0.35%
2024/04/16	5	26.92	1	27.15	26.95	4	1,118	0.36%
2024/04/12	1	27.60	0	0.00	27.45	1	1,097	0.09%
2024/04/11	6	28.17	4	28.05	28.05	2	1,069	0.19%
2024/04/10	2	28.70	6	28.62	28.70	-4	1,040	-0.38%
2024/04/09	2	28.00	2	27.90	27.80	0	985	0.00%
2024/04/08	4	28.28	11.1	28.33	28.30	-7.1	962	-0.74%
2024/04/03	1	27.20	0	0.00	27.75	1	919	0.11%
2024/03/29	10	27.71	3	28.20	27.65	7	876	0.80%
2024/03/28	11.1	27.92	66	27.59	27.65	-54.9	821	-6.68%
2024/03/27	0	0.00	31	26.61	26.65	-31	699	-4.43%
2024/03/26	0	0.00	10	26.10	26.05	-10	689	-1.45%
2024/03/25	2	26.40	3	26.55	26.35	-1	685	-0.15%
2024/03/21	1	26.35	0	0.00	26.40	1	674	0.15%
2024/03/20	0.1	26.65	10	26.60	26.70	-10	661	-1.50%
2024/03/19	0	0.00	0.3	25.55	25.75	-0.3	606	-0.05%
2024/03/15	0	0.00	1	26.20	26.10	-1	589	-0.17%
2024/03/01	1	25.30	0	0.00	25.25	1	583	0.17%
2024/02/29	1	25.45	0	0.00	25.35	1	608	0.16%
2024/02/27	0	0.00	1	25.20	25.15	-1	606	-0.16%
2024/02/26	1	25.30	0	0.00	25.35	1	604	0.17%
2024/02/22	6	25.40	0	0.00	25.45	6	603	0.99%
2024/02/21	21	25.40	0	0.00	25.35	21	608	3.45%
2024/02/20	40	25.38	0	0.00	25.40	40	611	6.55%
2024/02/19	13	25.52	0	0.00	25.55	13	614	2.12%
2024/02/16	1	25.60	0	0.00	25.55	1	614	0.16%
2024/02/15	1	25.40	0	0.00	25.30	1	620	0.16%
2024/01/25	3	25.40	0	0.00	25.25	3	780	0.38%
2024/01/24	16	25.44	0	0.00	25.45	16	781	2.05%
2024/01/22	5	25.35	0	0.00	25.35	5	784	0.64%
2024/01/15	0	0.00	9	26.50	26.40	-9	777	-1.16%
2024/01/10	0	0.00	2	26.60	26.35	-2	807	-0.25%
2024/01/03	5	26.10	0	0.00	26.10	5	801	0.62%
2024/01/02	5	26.20	0	0.00	26.10	5	801	0.62%
2023/12/29	4	26.35	0	0.00	26.40	4	807	0.50%
2023/12/28	1	26.35	0	0.00	26.50	1	811	0.12%
2023/12/26	0	0.00	5	26.50	26.50	-5	810	-0.62%
2023/12/21	5	26.15	0	0.00	26.05	5	809	0.62%
2023/12/19	1	26.20	0	0.00	26.15	1	795	0.13%
2023/12/14	2	26.30	0	0.00	26.25	2	795	0.25%
2023/12/13	3	26.10	0	0.00	26.00	3	796	0.38%
2023/12/07	1	26.55	0	0.00	26.60	1	778	0.13%
2023/12/06	1	26.85	0	0.00	26.90	1	780	0.13%
2023/12/05	1	27.15	0	0.00	26.95	1	778	0.13%
2023/12/04	0	0.00	5	27.12	27.20	-5	776	-0.64%
2023/11/27	1	26.85	5	26.70	26.60	-4	735	-0.54%
2023/11/24	0	0.00	13	26.15	26.10	-13	710	-1.83%
2023/11/15	0	0.00	2	26.15	26.15	-2	738	-0.27%
2023/11/09	13	25.89	0	0.00	25.90	13	777	1.67%
2023/11/08	11	26.10	1	26.35	26.05	10	794	1.26%
2023/11/07	0	0.00	32	27.59	27.45	-32	764	-4.19%
2023/10/23	0	0.00	220	25.95	25.95	-220	1,110	-19.81%	大賣/鉅額交易
2023/10/20	0	0.00	11	25.80	25.70	-11	1,160	-0.95%
2023/10/19	10	26.28	0	0.00	26.25	10	1,223	0.82%
2023/10/12	1	27.90	0	0.00	27.80	1	2,282	0.04%
2023/10/06	1	27.55	0	0.00	27.75	1	2,336	0.04%
2023/10/02	6	27.30	0	0.00	27.35	6	2,425	0.25%
2023/09/11	3	26.67	0	0.00	26.75	3	3,013	0.10%
2023/09/08	1	27.15	0	0.00	27.10	1	3,025	0.03%
2023/09/07	2	26.83	0	0.00	26.85	2	3,061	0.07%
2023/09/06	4	27.00	0	0.00	26.95	4	3,084	0.13%
2023/09/05	4	27.40	0	0.00	27.25	4	3,085	0.13%
2023/09/04	1	27.25	0	0.00	27.55	1	3,102	0.03%
2023/08/28	0	26.60	0	0.00	26.60	0	3,105	0.00%
2023/08/22	0	0.00	1	26.90	27.00	-1	3,102	-0.03%
2023/08/17	0	0.00	1	27.55	28.00	-1	3,060	-0.03%
2023/08/15	1	27.90	0	0.00	27.85	1	3,058	0.03%
2023/08/14	0	0.00	2	27.95	28.00	-2	3,066	-0.07%
2023/08/11	1	28.60	3	28.45	28.55	-2	3,053	-0.07%
2023/08/10	5	29.43	25	29.05	29.05	-20	3,039	-0.66%
2023/08/08	3	30.87	20	30.83	30.90	-17	2,985	-0.57%
2023/08/04	1	31.85	0	0.00	31.75	1	2,958	0.03%
2023/08/02	1	31.75	0	0.00	31.75	1	2,956	0.03%
2023/08/01	1	32.55	1	32.60	32.70	0	2,900	0.00%
2023/07/31	0	0.00	23	32.11	31.85	-23	2,875	-0.80%
2023/07/27	2	31.50	1	31.65	31.60	1	2,847	0.04%
2023/07/26	3	31.68	0	0.00	31.65	3	2,839	0.11%
2023/07/25	3	32.98	4	32.68	32.80	-1	2,850	-0.04%
2023/07/24	1	31.70	16	32.31	32.10	-15	2,862	-0.53%
2023/07/21	2	31.95	5	31.66	31.50	-3	2,801	-0.11%
2023/07/20	3	30.84	23	33.17	31.30	-20	2,686	-0.74%
2023/07/19	1	33.10	10	34.05	33.35	-9	2,390	-0.38%
2023/07/18	2	35.30	4.2	35.42	33.70	-2.2	2,213	-0.10%
2023/07/17	16	33.19	9	32.81	33.25	7	1,891	0.37%
2023/07/14	2	30.15	7	30.04	30.25	-5	1,806	-0.28%
2023/07/12	4	28.93	0	0.00	28.95	4	1,820	0.22%
2023/07/11	4	29.38	2	29.45	29.45	2	1,859	0.11%
2023/07/10	0	0.00	4	29.29	29.50	-4	1,849	-0.22%
2023/07/06	2	29.00	2	29.00	28.70	0	1,783	0.00%
2023/07/04	1	30.00	1	30.25	29.75	0	1,727	0.00%
2023/07/03	3	29.78	3	30.07	29.75	0	1,703	0.00%
2023/06/30	3	30.08	12	30.23	30.25	-9	1,655	-0.54%
2023/06/29	0	0.00	1	29.40	29.50	-1	1,584	-0.06%
2023/06/28	2	29.30	52	29.08	29.40	-50	1,538	-3.25%
2023/06/27	1	28.75	10	28.80	28.75	-9	1,495	-0.60%
2023/06/26	1	28.80	5	29.00	28.75	-4	1,481	-0.27%
2023/06/20	4	29.10	1	28.80	28.90	3	1,447	0.21%
2023/06/19	3	29.10	15	29.09	29.00	-12	1,410	-0.85%
2023/06/16	2	28.60	10	29.08	28.60	-8	1,356	-0.59%
2023/06/15	0	0.00	3	27.98	28.05	-3	1,274	-0.24%
2023/06/14	4	27.43	2	27.55	27.40	2	1,232	0.16%
2023/06/13	0	0.00	3	27.73	27.70	-3	1,214	-0.25%
2023/06/12	2	26.95	13	27.22	26.90	-11	1,177	-0.93%
2023/06/05	7	26.61	0.1	26.35	26.55	6.9	1,182	0.58%
2023/05/23	2	26.63	0.5	26.45	26.80	1.5	1,210	0.12%
2023/05/17	0.5	26.75	0	0.00	26.65	0.5	1,182	0.04%
2023/05/16	0	0.00	1	26.15	26.15	-1	1,165	-0.09%
2023/05/12	2	26.75	8	26.66	26.20	-6	1,170	-0.51%
2023/05/11	2	26.75	8	26.66	26.40	-6	1,171	-0.51%
2023/05/10	3	27.50	0	0.00	27.65	3	1,153	0.26%
2023/05/09	2	27.53	0	0.00	27.50	2	1,157	0.17%
2023/05/08	4	27.74	0	0.00	27.55	4	1,167	0.34%
2023/05/05	1	28.10	1	28.75	28.15	0	1,164	0.00%
2023/05/04	2	28.33	1	28.75	28.55	1	1,175	0.09%
2023/05/03	4	28.34	5	28.36	28.30	-1	1,168	-0.09%
2023/05/02	6	28.91	8	28.80	28.65	-2	1,171	-0.17%
2023/04/28	3	28.58	3	28.82	28.40	0	1,154	0.00%
2023/04/27	3	28.05	17	28.09	28.30	-14	1,079	-1.30%
2023/04/26	4	27.30	16	27.47	27.50	-12	1,017	-1.18%
2023/04/25	2	27.15	12	27.28	27.15	-10	1,011	-0.99%
2023/04/24	1	27.10	6	27.05	27.05	-5	999	-0.50%
2023/04/20	4	27.10	0	0.00	26.95	4	1,018	0.39%
2023/04/19	0	0.00	2	27.75	27.30	-2	1,006	-0.20%
2023/04/18	0	0.00	4	27.61	27.25	-4	990	-0.40%
2023/04/17	7	27.63	5	27.82	27.75	2	971	0.21%
2023/04/14	2	27.15	5	26.99	27.00	-3	931	-0.32%
2023/04/13	1	26.35	0	0.00	26.35	1	884	0.11%
2023/04/11	2	26.25	0	0.00	26.20	2	919	0.22%
2023/04/06	2	26.55	3	26.53	26.50	-1	1,170	-0.09%
2023/03/29	2	26.45	0	0.00	26.20	2	1,223	0.16%
2023/03/28	2	26.40	2	26.25	26.15	0	1,298	0.00%
2023/03/27	1	26.30	0	0.00	26.15	1	1,418	0.07%
2023/03/24	9	26.05	9	26.20	26.20	0	1,450	0.00%
2023/03/22	3	25.82	0	0.00	25.70	3	1,555	0.19%
2023/03/21	0	0.00	2	25.80	25.70	-2	1,823	-0.11%
2023/03/17	2	25.70	2	25.85	25.75	0	2,008	0.00%
2023/03/13	6	25.42	2	25.60	25.45	4	2,036	0.20%
2023/03/10	2	25.80	0	0.00	25.80	2	2,031	0.10%
2023/03/08	0	0.00	1	27.05	26.75	-1	2,007	-0.05%
2023/03/07	0	0.00	2	26.80	26.75	-2	1,995	-0.10%
2023/03/06	2	26.78	12	26.85	26.75	-10	1,988	-0.50%
2023/03/03	1	26.70	1	26.75	26.80	0	1,984	0.00%
2023/03/02	7	26.77	6	26.83	26.75	1	1,982	0.05%
2023/02/23	88	26.38	0	0.00	26.35	88	1,969	4.47%
2023/02/21	26	26.15	0	0.00	26.15	26	1,967	1.32%
2023/02/20	116	26.04	0	0.00	26.15	116	1,969	5.89%	大買/鉅額交易
2023/02/17	0	0.00	0.2	25.85	25.75	-0.2	1,962	-0.01%
2023/02/10	2	26.35	0	0.00	25.85	2	1,960	0.10%
2023/02/07	1	26.85	0	0.00	26.85	1	1,913	0.05%
2023/02/06	1	26.90	1	26.85	26.75	0	1,911	0.00%
2023/02/03	0	0.00	2	26.55	26.55	-2	1,889	-0.11%
2023/02/02	0	0.00	2	26.75	26.80	-2	1,872	-0.11%
2023/02/01	6	26.15	0	0.00	26.20	6	1,845	0.33%
2023/01/31	0	0.00	4	26.25	26.50	-4	1,836	-0.22%
2023/01/30	6	25.59	0	0.00	25.95	6	1,816	0.33%
2023/01/13	1	25.55	1	25.40	25.50	0	1,815	0.00%
2023/01/12	0	25.30	0	0.00	25.25	0	1,824	0.00%
2023/01/10	2	25.50	10	25.70	25.50	-8	1,822	-0.44%
2023/01/05	8	25.10	0	0.00	25.00	8	1,800	0.44%
2023/01/03	0	0.00	10	25.20	25.20	-10	1,791	-0.56%
2022/12/30	4	25.50	0	0.00	25.45	4	1,783	0.22%
2022/12/29	2	25.45	2	25.75	25.90	0	1,767	0.00%
2022/12/28	2	26.20	1	26.05	25.85	1	1,744	0.06%
2022/12/27	5.1	26.51	2	26.45	26.45	3.1	1,723	0.18%
2022/12/26	16	27.22	16	27.26	27.30	0	1,663	0.00%
2022/12/22	0	0.00	3	25.75	26.10	-3	1,485	-0.20%
2022/12/21	2	25.90	2	25.70	25.70	0	1,488	0.00%
2022/12/20	11	26.27	5	26.10	25.65	6	1,491	0.40%
2022/12/19	62	26.49	71	26.78	27.10	-9	1,427	-0.63%
2022/12/16	1	25.75	1	25.90	25.45	0	1,315	0.00%
2022/12/15	4	25.69	16	25.71	25.80	-12	1,294	-0.93%
2022/12/14	22	25.99	0	0.00	26.00	22	1,277	1.72%
2022/12/13	15	27.38	55	27.19	27.15	-40	1,209	-3.31%
2022/12/12	7	25.91	15	26.25	26.40	-8	960	-0.83%
2022/12/09	41	25.14	100	24.94	25.20	-59	838	-7.04%
2022/12/08	72	24.83	2	24.95	24.50	70	836	8.37%
2022/12/07	6	24.53	8	24.63	24.60	-2	843	-0.24%
2022/12/06	6	24.42	0	0.00	24.20	6	861	0.70%
2022/12/02	0	0.00	6	24.58	24.70	-6	890	-0.67%
2022/12/01	2	24.10	0	0.00	24.20	2	896	0.22%
2022/11/28	5	23.60	0	0.00	24.10	5	1,050	0.48%
2022/11/21	30	24.56	0	0.00	24.55	30	1,438	2.09%
2022/11/15	12	24.17	0	0.00	24.20	12	1,744	0.69%
2022/11/07	8	24.03	0	0.00	24.05	8	1,936	0.41%
2022/10/28	2.1	23.71	0	0.00	23.65	2.1	1,992	0.10%
2022/10/27	1	23.90	0	0.00	24.15	1	2,014	0.05%
2022/10/26	1	23.70	0	0.00	23.50	1	2,050	0.05%
2022/10/21	20.1	23.51	0	0.00	23.30	20.1	2,155	0.93%
2022/10/19	15	23.65	0	0.00	23.35	15	2,646	0.57%
2022/10/05	2	24.80	2	24.95	24.75	0	2,764	0.00%
2022/09/30	1	23.80	0	0.00	24.60	1	2,777	0.04%
2022/09/28	1	23.95	0	0.00	23.75	1	2,776	0.04%
2022/09/23	2	25.35	0	0.00	25.15	2	2,792	0.07%
2022/09/22	13	25.52	5	25.16	25.70	8	2,801	0.29%
2022/09/21	6	25.48	0	0.00	25.15	6	2,816	0.21%
2022/09/20	2	25.35	0	0.00	25.50	2	2,840	0.07%
2022/09/19	2	25.35	2	25.45	25.65	0	2,845	0.00%
2022/09/16	13	25.95	0	0.00	25.80	13	2,866	0.45%
2022/09/14	1	27.10	1	26.65	26.70	0	2,887	0.00%
2022/09/13	0	0.00	10	27.03	27.00	-10	2,922	-0.34%
2022/09/12	11	27.55	2	27.53	27.65	9	2,971	0.30%
2022/09/08	0	0.00	4	27.83	28.15	-4	3,015	-0.13%
2022/09/07	6	27.57	2	27.75	27.50	4	3,013	0.13%
2022/09/06	6	27.55	15	27.71	27.70	-9	3,007	-0.30%
2022/09/05	15	29.43	0	0.00	28.30	15	2,958	0.51%
2022/09/02	1	28.90	5	29.10	29.15	-4	2,924	-0.14%
2022/09/01	3	28.85	52	28.99	28.65	-49	2,863	-1.71%
2022/08/31	15	28.87	5	29.03	28.40	10	2,781	0.36%
2022/08/30	0	0.00	3	28.07	28.60	-3	2,608	-0.12%
2022/08/29	5	27.34	2	27.40	27.35	3	2,542	0.12%
2022/08/25	2	28.25	2.4	28.22	28.20	-0.4	2,471	-0.02%
2022/08/24	16	27.91	6	27.70	27.95	10	2,392	0.42%
2022/08/23	2	27.05	0	0.00	27.20	2	2,287	0.09%
2022/08/22	0	0.00	3	27.15	27.05	-3	2,239	-0.13%
2022/08/17	1	26.95	2	26.40	26.50	-1	2,037	-0.05%
2022/08/15	3	26.55	2	26.60	26.50	1	2,002	0.05%
2022/08/12	10	26.45	7	26.04	26.55	3	1,971	0.15%
2022/08/10	0	0.00	2	25.40	25.50	-2	1,922	-0.10%
2022/08/08	0	0.00	1	25.10	25.05	-1	1,905	-0.05%
2022/08/05	21	24.80	2	24.85	24.65	19	1,903	1.00%
2022/08/03	1	24.60	0	0.00	24.45	1	1,903	0.05%
2022/08/02	3	25.43	52	25.26	24.90	-49	1,889	-2.59%
2022/08/01	2	25.40	16	25.65	25.30	-14	1,858	-0.75%
2022/07/29	0	0.00	2	25.55	25.55	-2	1,840	-0.11%
2022/07/28	6	25.92	1	25.70	25.80	5	1,825	0.27%
2022/07/27	11	26.30	2	26.10	26.15	9	1,768	0.51%
2022/07/26	8	27.84	7	27.76	28.05	1	1,568	0.06%
2022/07/25	4	26.88	12	27.01	27.15	-8	1,257	-0.64%
2022/07/20	2	25.40	4	25.58	25.60	-2	1,189	-0.17%
2022/07/12	2	24.55	0	0.00	24.50	2	1,987	0.10%
2022/07/11	0	0.00	2	25.00	25.00	-2	1,994	-0.10%
2022/07/07	2	25.15	0	0.00	24.70	2	1,984	0.10%
2022/07/06	0	0.00	4	25.65	25.60	-4	1,977	-0.20%
2022/07/05	0	0.00	3	26.00	25.85	-3	1,974	-0.15%
2022/07/04	0	0.00	3	25.57	25.55	-3	1,953	-0.15%
2022/07/01	2	25.25	0	0.00	25.10	2	1,953	0.10%
2022/06/30	1	25.90	0	0.00	25.75	1	1,953	0.05%
2022/06/29	0	0.00	2	26.15	26.20	-2	1,931	-0.10%
2022/06/28	13	26.27	3	26.18	25.50	10	1,892	0.53%
2022/06/27	3	25.73	0	0.00	25.60	3	1,855	0.16%
2022/06/24	0	0.00	3	25.75	25.90	-3	1,835	-0.16%
2022/06/23	9	25.13	7	25.43	25.15	2	1,794	0.11%
2022/06/22	1	25.50	2	25.55	25.65	-1	1,751	-0.06%
2022/06/21	0	0.00	3	25.90	25.90	-3	1,711	-0.18%
2022/06/20	12	25.40	12	24.97	24.95	0	1,659	0.00%
2022/06/17	1	25.10	4	24.68	24.80	-3	1,578	-0.19%
2022/06/16	2	24.25	2	24.50	24.10	0	1,501	0.00%
2022/06/15	2	23.95	2	24.10	23.95	0	1,489	0.00%
2022/06/14	1	23.30	0	0.00	23.45	1	1,480	0.07%
2022/06/06	0	0.00	2	23.10	23.35	-2	1,454	-0.14%
2022/06/01	0	0.00	2	23.00	23.05	-2	1,445	-0.14%
2022/05/31	1	22.95	0	0.00	22.90	1	1,444	0.07%
2022/05/17	5	22.80	0	0.00	22.85	5	1,444	0.35%
2022/05/10	10	23.25	0	0.00	23.15	10	1,405	0.71%
2022/05/09	0	0.00	50	23.35	23.30	-50	1,396	-3.58%
2022/05/05	10	24.20	0	0.00	24.20	10	1,376	0.73%
2022/04/27	4	24.40	2	24.65	24.50	2	1,337	0.15%
2022/04/26	20	24.83	3	25.13	24.85	17	1,310	1.30%
2022/04/25	13	25.60	3	26.60	25.60	10	1,274	0.78%
2022/04/22	3.7	26.95	0	0.00	26.95	3.7	1,219	0.31%
2022/04/21	5	27.84	1	27.70	27.40	4	1,139	0.35%
2022/04/20	6	26.78	8	26.89	26.65	-2	881	-0.23%
2022/04/19	3	26.32	43	25.81	25.85	-40	745	-5.37%
2022/04/18	2	26.40	7.3	26.76	27.00	-5.3	604	-0.88%
2022/04/14	0.3	24.65	1	24.60	24.70	-0.7	429	-0.16%
2022/04/13	0.3	24.10	0	0.00	24.40	0.3	420	0.07%
2022/04/12	0.4	24.20	30	24.00	23.95	-29.6	424	-6.98%
2022/04/11	0.3	24.40	1	24.50	24.40	-0.7	421	-0.15%
2022/04/06	0	0.00	2	24.00	23.95	-2	385	-0.52%
2022/03/31	0	0.00	28	23.35	23.30	-28	365	-7.65%
2022/03/18	0	0.00	3	23.30	23.35	-3	382	-0.78%
2022/03/16	1	22.95	0	0.00	22.75	1	400	0.25%
2022/03/14	0	0.00	3	23.05	23.10	-3	395	-0.76%
2022/03/11	1	23.20	0	0.00	23.20	1	394	0.25%
2022/03/01	0	0.00	1	23.70	23.60	-1	399	-0.25%
2022/02/25	0	0.00	1	23.25	23.60	-1	399	-0.25%
2022/02/14	1	23.60	0	0.00	23.75	1	398	0.25%
2022/01/25	3	23.50	0	0.00	23.30	3	411	0.73%
2022/01/21	0	0.00	6	23.85	23.80	-6	405	-1.48%
2022/01/12	0	0.00	4	24.20	24.10	-4	411	-0.97%
2022/01/10	1	24.05	0	0.00	24.15	1	408	0.24%
2022/01/06	1	24.20	0.3	24.20	24.20	0.8	406	0.18%
2022/01/05	1	24.20	0	0.00	24.20	1	405	0.25%
2022/01/03	2	24.40	3	24.45	24.40	-1	397	-0.25%
2021/12/29	0	0.00	1	24.70	24.65	-1	400	-0.25%
2021/12/28	2	24.55	10	24.52	24.55	-8	399	-2.00%
2021/12/21	1	24.20	0	0.00	24.20	1	405	0.25%
2021/12/15	2	24.38	2	24.50	24.35	0	411	0.00%
2021/12/14	5	24.43	0	0.00	24.30	5	410	1.22%
2021/12/13	0	0.00	3	24.98	24.90	-3	404	-0.74%
2021/12/10	0	0.00	4	24.79	24.55	-4	392	-1.02%
2021/12/08	0	0.00	1	24.40	24.30	-1	398	-0.25%
2021/12/06	0	0.00	2	24.35	24.45	-2	400	-0.50%
2021/11/24	0	0.00	1	24.30	24.35	-1	405	-0.25%
2021/11/22	1	24.30	0	0.00	24.25	1	403	0.25%
2021/11/19	2	24.40	0	0.00	24.45	2	403	0.50%
2021/11/12	0.6	24.20	0	0.00	24.20	0.6	429	0.15%
2021/11/11	2	24.38	0	0.00	24.25	2	431	0.46%
2021/11/08	3	24.88	0	0.00	24.90	3	435	0.69%
2021/11/05	2	25.15	0	0.00	25.20	2	441	0.45%
2021/11/04	0	0.00	1	25.25	25.30	-1	448	-0.22%
2021/11/02	2	24.95	0	0.00	24.95	2	457	0.44%
2021/11/01	5	24.95	1	25.00	24.95	4	455	0.88%
2021/10/28	1	24.65	1	24.95	24.75	0	456	0.00%
2021/10/26	4	24.98	3	25.05	24.85	1	466	0.21%
2021/10/22	1	24.65	0	0.00	24.60	1	476	0.21%
2021/10/21	5	24.66	5	24.80	24.55	0	480	0.00%
2021/10/20	0	0.00	0	24.50	24.25	0	477	-0.01%
2021/10/13	1	23.90	0	0.00	23.80	1	648	0.15%
2021/10/12	0.1	23.90	0	0.00	23.90	0.1	655	0.02%
2021/09/29	1	24.65	0	0.00	24.50	1	716	0.14%
2021/09/27	2	24.88	7	25.18	24.90	-5	732	-0.68%
2021/09/15	3	25.20	0	0.00	25.15	3	786	0.38%
2021/09/14	0	0.00	3	25.47	25.30	-3	798	-0.38%
2021/09/13	0	0.00	1	25.10	25.15	-1	807	-0.12%
2021/09/08	1	24.70	0	0.00	24.55	1	865	0.12%
2021/09/07	0	0.00	2	24.98	25.20	-2	877	-0.23%
2021/08/24	0	0.00	1	24.35	24.35	-1	1,079	-0.09%
2021/08/19	0	0.00	0.5	24.00	23.95	-0.5	1,460	-0.03%
2021/08/18	1	24.25	0	0.00	24.45	1	1,463	0.07%
2021/08/11	2	25.00	0	0.00	25.10	2	1,591	0.13%
2021/08/09	0	0.00	1	25.70	25.50	-1	1,746	-0.06%
2021/08/03	2	26.00	0	0.00	25.90	2	2,042	0.10%
2021/08/02	0	0.00	2	26.25	26.20	-2	2,069	-0.10%
2021/07/28	2	25.63	0	0.00	25.80	2	2,143	0.09%
2021/07/23	4	25.80	0	0.00	25.85	4	2,375	0.17%
2021/07/21	4	26.00	0	0.00	25.70	4	2,617	0.15%
2021/07/20	4	26.54	4	26.69	26.20	0	2,726	0.00%
2021/07/19	7	26.42	7	26.40	26.40	0	2,714	0.00%
2021/07/16	3	26.00	5	26.16	25.90	-2	2,640	-0.08%
2021/07/14	2	25.70	0	0.00	25.70	2	2,670	0.07%
2021/07/13	3	25.95	0	0.00	25.75	3	2,693	0.11%
2021/07/12	2	26.10	20	26.00	26.10	-18	2,689	-0.67%
2021/07/09	6	25.90	6	26.05	25.90	0	2,688	0.00%
2021/07/08	2	25.88	0	0.00	25.80	2	2,701	0.07%
2021/07/06	1	26.00	0	0.00	25.85	1	2,758	0.04%
2021/07/01	3	26.10	3	26.25	26.10	0	2,826	0.00%
2021/06/29	5	25.95	0	0.00	25.85	5	2,817	0.18%
2021/06/28	1	25.90	0	0.00	26.00	1	2,815	0.04%
2021/06/25	2	26.25	0	0.00	26.00	2	2,812	0.07%
2021/06/24	2	26.20	0	0.00	26.20	2	2,811	0.07%
2021/06/23	0	0.00	2	26.40	26.35	-2	2,821	-0.07%
2021/06/21	1	26.25	0	0.00	25.90	1	2,889	0.03%
2021/06/18	2	26.95	0	0.00	26.60	2	2,897	0.07%
2021/06/17	1	27.40	0	0.00	27.35	1	2,882	0.03%
2021/06/16	0	0.00	1	27.75	27.55	-1	2,887	-0.03%
2021/06/11	2	27.63	4	27.96	27.45	-2	2,873	-0.07%
2021/06/10	1	27.45	1	27.65	27.50	0	2,842	0.00%
2021/06/07	1	27.45	1	27.60	27.40	0	2,817	0.00%
2021/06/04	3	27.35	0	0.00	27.10	3	2,790	0.11%
2021/06/03	2	27.60	2	27.90	27.50	0	2,772	0.00%
2021/06/01	2	27.38	1	27.65	27.55	1	2,742	0.04%
2021/05/31	11	27.71	0	0.00	27.60	11	2,719	0.40%
2021/05/28	6	28.30	1	28.30	28.50	5	2,621	0.19%
2021/05/27	1	27.20	11	27.17	27.80	-10	2,486	-0.40%
2021/05/25	1	25.80	0.4	25.70	25.65	0.6	2,360	0.02%
2021/05/24	3	26.08	0	0.00	25.85	3	2,350	0.13%
2021/05/21	2	26.05	0	0.00	26.05	2	2,349	0.09%
2021/05/20	2	26.85	2	27.25	26.10	0	2,363	0.00%
2021/05/19	2	26.70	8	26.48	26.45	-6	2,335	-0.26%
2021/05/18	1	26.40	4	25.98	26.20	-3	2,326	-0.13%
2021/05/17	9	26.77	9	27.14	26.60	0	2,285	0.00%
2021/05/14	2	26.00	2	26.18	25.90	0	2,168	0.00%
2021/05/13	2	27.28	3	27.27	26.40	-1	2,139	-0.05%
2021/05/12	11	26.80	5	27.62	26.20	6	2,037	0.29%
2021/05/11	1	25.85	4	26.00	25.90	-3	1,915	-0.16%
2021/05/07	9	27.18	0	0.00	27.10	9	1,872	0.48%
2021/05/06	2	26.93	0	0.00	26.90	2	1,864	0.11%
2021/05/04	7	29.08	2	28.30	28.00	5	1,809	0.28%
2021/05/03	6	29.29	14	29.52	29.55	-8	1,719	-0.47%
2021/04/29	8	28.87	0	0.00	28.55	8	1,623	0.49%
2021/04/27	5	29.29	5	29.43	29.30	0	1,592	0.00%
2021/04/26	2	29.03	6	28.66	29.20	-4	1,399	-0.29%
2021/04/22	1	27.30	0	0.00	26.80	1	1,289	0.08%
2021/04/20	0	0.00	10	27.80	27.70	-10	1,274	-0.78%
2021/04/19	0	0.00	6	27.35	27.90	-6	1,265	-0.47%
2021/04/16	0	0.00	8	27.10	27.10	-8	1,255	-0.64%
2021/04/15	2	26.90	5	26.85	27.00	-3	1,251	-0.24%
2021/04/14	3	26.53	0	0.00	26.40	3	1,254	0.24%
2021/04/13	4	27.03	0	0.00	26.80	4	1,255	0.32%
2021/04/12	4	27.03	0	0.00	27.40	4	1,233	0.32%
2021/04/09	25	27.10	5	27.12	27.00	20	1,198	1.67%
2021/04/08	4	26.53	0	0.00	26.45	4	1,150	0.35%
2021/04/07	1	26.00	0	0.00	26.15	1	1,144	0.09%
2021/01/27	1	25.00	0	0.00	25.25	1	1,139	0.09%
2021/01/11	3	27.10	8	27.05	27.00	-5	1,059	-0.47%
2021/01/08	0	0.00	0.4	27.45	27.75	-0.4	1,042	-0.04%
2020/12/21	0	0.00	17	29.16	28.85	-17	1,048	-1.62%
2020/12/16	15	28.17	0	0.00	28.30	15	1,019	1.47%
2020/12/11	0	0.00	5	28.35	27.95	-5	1,044	-0.48%
2020/12/10	1	28.35	0	0.00	28.35	1	1,053	0.09%
2020/12/08	14	28.67	0	0.00	28.60	14	1,099	1.27%
2020/12/07	3	28.62	0	0.00	28.65	3	1,183	0.25%
2020/12/04	0	0.00	1	28.95	28.90	-1	1,238	-0.08%
2020/12/03	0	0.00	6	29.00	28.85	-6	1,521	-0.39%
2020/12/02	10	29.00	0	0.00	28.95	10	1,571	0.64%
2020/11/16	0	0.00	0	28.50	28.85	0	1,742	0.00%
2020/11/11	50	28.85	0	28.95	28.85	50	1,822	2.74%
2020/11/10	2	28.80	0	0.00	28.95	2	1,855	0.11%
2020/11/05	0.8	29.10	0	0.00	29.15	0.8	1,914	0.04%
2020/11/02	1	28.15	0	0.00	28.40	1	2,113	0.05%
2020/10/29	1	29.00	15	29.20	29.15	-14	2,135	-0.66%
2020/10/28	2	29.65	2	29.95	29.40	0	2,181	0.00%
2020/10/27	2	29.80	0	0.00	29.80	2	2,193	0.09%
2020/10/23	6	30.03	0	0.00	30.20	6	2,287	0.26%
2020/10/22	4	29.75	0	0.00	29.75	4	2,349	0.17%
2020/10/19	0	0.00	1	30.00	30.25	-1	2,438	-0.04%
2020/10/16	41	29.75	0	0.00	29.75	41	2,470	1.66%
2020/10/15	1	29.75	0	0.00	29.90	1	2,505	0.04%
2020/10/14	0	0.00	1	30.30	30.15	-1	2,558	-0.04%
2020/10/13	35	29.59	0	0.00	29.80	35	2,654	1.32%
2020/10/12	1	30.10	2	30.35	29.95	-1	2,689	-0.04%
2020/10/08	1	30.35	2	30.60	30.45	-1	2,777	-0.04%
2020/10/06	2	30.25	0	0.00	30.35	2	2,921	0.07%
2020/10/05	28	30.30	0	0.00	30.35	28	3,118	0.90%
2020/09/28	1	30.00	0	0.00	29.85	1	3,617	0.03%
2020/09/25	0	0.00	1	29.10	29.45	-1	3,726	-0.03%
2020/09/24	2	30.45	0	0.00	30.15	2	3,803	0.05%
2020/09/23	2	31.68	0	0.00	31.55	2	3,920	0.05%
2020/09/22	1	31.90	0	0.00	31.80	1	4,034	0.02%
2020/09/18	1	32.80	1	32.90	32.90	0	4,468	0.00%
2020/09/17	2	32.28	2	32.40	32.30	0	4,608	0.00%
2020/09/16	0	0.00	6	32.11	32.50	-6	4,771	-0.13%
2020/09/15	0	0.00	1	31.80	32.20	-1	5,031	-0.02%
2020/09/14	11	31.57	0	0.00	31.50	11	5,813	0.19%
2020/09/11	4	31.48	3	31.77	31.60	1	6,326	0.02%
2020/09/10	17	32.27	5	32.66	32.10	12	6,641	0.18%
2020/09/09	2	33.95	0	0.00	33.80	2	6,877	0.03%
2020/09/08	17	35.24	35	35.28	34.80	-18	7,577	-0.24%
2020/09/07	6	32.33	1	33.20	33.10	5	7,442	0.07%
2020/09/04	2	32.28	3	32.55	32.50	-1	7,604	-0.01%
2020/09/03	3	31.70	1	31.75	31.80	2	7,644	0.03%
2020/09/02	10	32.10	1	32.05	32.05	9	7,694	0.12%
2020/09/01	3	32.58	4	32.73	32.40	-1	7,789	-0.01%
2020/08/31	2	32.70	0	0.00	32.90	2	7,805	0.03%
2020/08/28	1	32.60	1	33.00	32.55	0	7,798	0.00%
2020/08/25	0	0.00	1	31.85	31.85	-1	7,867	-0.01%
2020/08/21	1	31.50	0	0.00	31.85	1	7,962	0.01%
2020/08/20	11	32.12	6	33.22	31.20	5	8,067	0.06%
2020/08/19	1	33.55	7	33.66	33.30	-6	8,360	-0.07%
2020/08/18	1	33.25	11	33.74	33.05	-10	8,460	-0.12%
2020/08/14	5	32.50	0	0.00	32.50	5	8,581	0.06%
2020/08/13	1	31.80	0	0.00	31.80	1	8,589	0.01%
2020/08/12	23	32.38	19	31.98	32.20	4	8,677	0.05%
2020/08/11	11	32.13	65.1	32.44	32.10	-54.1	8,784	-0.62%
2020/08/10	62	34.03	4	34.13	33.05	58	8,805	0.66%
2020/08/07	6	34.48	15	34.21	34.10	-9	8,895	-0.10%
2020/08/06	0	0.00	3	33.15	33.05	-3	8,995	-0.03%
2020/08/05	0	0.00	1	33.20	33.30	-1	9,040	-0.01%
2020/08/04	1	32.90	2	32.80	32.45	-1	9,107	-0.01%
2020/08/03	0	0.00	5	32.48	32.90	-5	9,222	-0.05%
2020/07/31	3	31.47	29	31.81	31.60	-26	9,293	-0.28%
2020/07/30	2	31.45	1	31.50	31.50	1	9,594	0.01%
2020/07/29	49	31.56	24.1	31.91	31.10	24.9	9,959	0.25%
2020/07/28	1	29.80	12	29.90	30.80	-11	10,131	-0.11%
2020/07/27	7	31.24	2	30.55	30.60	5	10,088	0.05%
2020/07/24	9	32.31	4	32.46	32.20	5	10,062	0.05%
2020/07/23	7	33.09	2	33.00	32.80	5	10,104	0.05%
2020/07/22	2	33.58	3	33.83	33.50	-1	10,163	-0.01%
2020/07/21	2	33.48	3	33.45	33.45	-1	10,183	-0.01%
2020/07/20	10	32.33	6	32.20	32.85	4	10,174	0.04%
2020/07/17	6	33.34	2	33.53	32.75	4	10,138	0.04%
2020/07/16	8	34.13	2	34.48	34.00	6	10,118	0.06%
2020/07/15	4	34.14	4	34.71	33.85	0	10,114	0.00%
2020/07/14	15	34.40	2	35.48	34.05	13	10,081	0.13%
2020/07/13	5	34.88	9	35.47	34.95	-4	10,092	-0.04%
2020/07/10	21	35.82	20.1	36.01	35.25	0.9	10,081	0.01%
2020/07/09	9	37.58	127.1	37.93	37.55	-118.1	10,076	-1.17%	大賣/鉅額交易
2020/07/08	34	37.48	8	36.80	36.60	26	9,893	0.26%
2020/07/07	33	36.03	8	36.18	35.70	25	9,794	0.26%
2020/07/06	18	36.61	9	36.67	36.65	9	9,789	0.09%
2020/07/03	20	37.32	4	37.35	37.20	16	9,721	0.16%
2020/07/02	5	38.41	14	38.40	37.90	-9	9,714	-0.09%
2020/07/01	57	37.77	0	0.00	38.05	57	9,745	0.58%
2020/06/30	4	38.49	4	38.40	37.70	0	9,717	0.00%
2020/06/29	11	37.56	8	37.36	38.30	3	9,495	0.03%
2020/06/24	7	36.23	24	36.13	36.20	-17	9,325	-0.18%
2020/06/23	6	37.43	8	37.20	36.95	-2	9,260	-0.02%
2020/06/22	15	39.08	15	38.71	38.00	0	9,153	0.00%
2020/06/19	39	39.14	28.3	39.01	39.15	10.7	8,905	0.12%
2020/06/18	11	38.61	12	39.00	39.20	-1	8,124	-0.01%
2020/06/17	26	35.76	29	35.92	35.65	-3	7,612	-0.04%
2020/06/16	28	34.80	11	34.47	34.45	17	7,328	0.23%
2020/06/15	27	35.04	38	35.71	34.85	-11	7,084	-0.16%
2020/06/12	0	0.00	2	32.55	32.90	-2	6,422	-0.03%
2020/06/11	13	33.08	8	32.61	31.45	5	6,356	0.08%
2020/06/10	0	0.00	1	31.95	32.00	-1	6,312	-0.02%
2020/06/09	0	0.00	2	31.70	31.60	-2	6,370	-0.03%
2020/06/08	5	31.53	0	0.00	31.30	5	6,571	0.08%
2020/06/05	2	30.10	0	0.00	30.65	2	6,737	0.03%
2020/06/04	1	29.90	1	30.25	30.00	0	6,969	0.00%
2020/06/03	0	0.00	1	29.40	29.90	-1	7,544	-0.01%
2020/06/02	3	29.42	1	29.35	29.15	2	7,900	0.03%
2020/06/01	0	0.00	2	29.75	29.55	-2	7,951	-0.03%
2020/05/28	1	30.80	0	0.00	30.25	1	7,937	0.01%
2020/05/27	2	31.20	5	30.97	30.90	-3	7,937	-0.04%
2020/05/26	9	33.74	7	34.23	32.25	2	7,837	0.03%
2020/05/25	1	32.15	1	32.30	32.90	0	7,510	0.00%
2020/05/22	7	31.73	1	32.20	31.30	6	7,400	0.08%
2020/05/21	2	31.85	0	0.00	31.70	2	7,374	0.03%
2020/05/20	1	31.85	4	31.91	31.75	-3	7,401	-0.04%
2020/05/19	1	32.15	1	31.95	32.05	0	7,376	0.00%
2020/05/18	2	32.35	1	32.70	32.30	1	7,298	0.01%
2020/05/14	5	32.80	7	33.04	31.50	-2	7,172	-0.03%
2020/05/13	1	33.00	7	32.41	32.90	-6	7,064	-0.08%
2020/05/12	0	0.00	1	31.70	31.60	-1	6,852	-0.01%
2020/05/11	12	31.52	0	0.00	30.95	12	6,800	0.18%
2020/05/08	3	32.15	9	30.36	30.70	-6	6,724	-0.09%
2020/05/07	3	32.40	11	32.41	32.40	-8	6,634	-0.12%
2020/05/06	14	32.73	8	33.09	31.70	6	6,572	0.09%
2020/05/05	28	32.81	24	33.02	32.10	4	6,416	0.06%
2020/05/04	2	30.40	9	31.46	31.80	-7	6,053	-0.12%
2020/04/28	1	29.20	4	29.20	28.85	-3	5,807	-0.05%
2020/04/27	1	29.60	4	29.94	29.70	-3	5,818	-0.05%
2020/04/24	0	0.00	1	29.10	28.80	-1	5,739	-0.02%
2020/04/23	4	28.56	0	0.00	28.60	4	5,700	0.07%
2020/04/21	3	29.47	0	0.00	28.15	3	5,648	0.05%
2020/04/20	1	29.35	1	29.40	29.40	0	5,572	0.00%
2020/04/17	3	29.28	12	28.80	28.75	-9	5,565	-0.16%
2020/04/16	3	29.23	3	29.50	29.10	0	5,560	0.00%
2020/04/15	3	29.60	1	29.80	28.90	2	5,481	0.04%
2020/04/14	4	30.90	3	30.82	29.40	1	5,418	0.02%
2020/04/13	2	28.65	1	28.80	29.00	1	5,224	0.02%
2020/04/10	1	28.90	5	28.96	29.00	-4	5,181	-0.08%
2020/04/09	0	0.00	3	28.88	28.40	-3	5,100	-0.06%
2020/04/07	3	28.27	2	28.30	28.00	1	4,969	0.02%
2020/04/06	1	28.95	1	29.15	29.40	0	4,874	0.00%
2020/04/01	4	27.61	1	27.25	27.00	3	4,696	0.06%
2020/03/31	0	0.00	8	26.30	26.20	-8	4,605	-0.17%
2020/03/30	5	26.00	0	0.00	26.00	5	4,572	0.11%
2020/03/27	0	0.00	2	26.25	25.35	-2	4,531	-0.04%
2020/03/26	2	25.30	0	0.00	25.80	2	4,438	0.05%
2020/03/25	0	0.00	2	24.30	24.20	-2	4,360	-0.05%
2020/03/23	0	0.00	4	22.80	23.20	-4	4,306	-0.09%
2020/03/20	0	0.00	4	23.90	23.75	-4	4,291	-0.09%
2020/03/18	0	0.00	3	25.67	25.60	-3	4,165	-0.07%
2020/03/17	1	25.95	6	25.60	25.85	-5	4,076	-0.12%
2020/03/16	7	27.77	1	28.20	27.00	6	3,999	0.15%
2020/03/13	2	27.10	2	27.40	27.20	0	3,843	0.00%
2020/03/12	13	32.31	18	31.98	30.10	-5	3,695	-0.14%
2020/03/11	46	33.34	45	33.33	32.30	1	3,440	0.03%
2020/03/10	27	34.66	5	34.15	33.75	22	3,204	0.69%
2020/03/09	28	36.91	30.2	37.06	37.50	-2.2	2,953	-0.07%
2020/03/06	8	33.07	3	32.50	34.10	5	2,379	0.21%
2020/03/05	0	0.00	21	29.90	31.00	-21	2,018	-1.04%
2020/03/04	4	30.10	2	30.05	29.55	2	1,963	0.10%
2020/03/03	4	29.84	1	29.60	29.50	3	2,072	0.14%
2020/03/02	2	29.15	0	0.00	29.40	2	2,072	0.10%
2020/02/25	0	0.00	1	29.20	28.85	-1	2,286	-0.04%
2020/02/24	2	29.85	4	29.65	29.20	-2	2,573	-0.08%
2020/02/21	3	29.12	0	0.00	29.10	3	2,844	0.11%
2020/02/20	2	28.25	0	0.00	28.70	2	2,827	0.07%
2020/02/19	1	28.50	0	0.00	28.35	1	2,798	0.04%
2020/02/14	0	0.00	53	28.00	27.90	-53	2,706	-1.96%
2020/02/13	0	0.00	23	28.03	27.85	-23	2,657	-0.87%
2020/02/12	0	0.00	1	28.10	27.95	-1	2,648	-0.04%
2020/02/11	5	27.70	5	28.20	27.75	0	2,625	0.00%
2020/02/10	2	27.85	0	0.00	27.55	2	2,610	0.08%
2020/02/07	0	0.00	5	28.35	28.25	-5	2,558	-0.20%
2020/02/06	3.2	28.45	1	27.95	27.85	2.2	2,496	0.09%
2020/02/05	1	28.25	10	28.25	28.25	-9	2,350	-0.38%
2020/02/04	11	25.60	10	25.65	25.70	1	2,315	0.04%
2020/02/03	2	24.80	0	0.00	24.90	2	2,304	0.09%
2020/01/31	1	26.75	0	0.00	26.05	1	2,298	0.04%
2020/01/30	0	0.00	10	28.10	27.05	-10	2,272	-0.44%
2020/01/20	0	0.00	2	27.05	27.00	-2	2,184	-0.09%
2020/01/17	0.2	26.75	0	0.00	26.90	0.2	2,171	0.01%
2020/01/14	0	0.00	25	26.71	26.60	-25	2,135	-1.17%
2020/01/13	0	0.00	0.5	26.70	26.85	-0.5	2,129	-0.02%
2020/01/10	33	26.87	6	26.80	26.80	27	2,089	1.29%
2020/01/02	2	26.65	2	26.75	26.75	0	1,990	0.00%
2019/12/30	0	0.00	3	25.80	25.75	-3	1,968	-0.15%
2019/12/27	20	26.18	0	0.00	26.05	20	1,957	1.02%
2019/12/26	10	26.30	0	0.00	26.25	10	1,947	0.51%
2019/12/24	0	0.00	1	26.55	26.50	-1	1,945	-0.05%
2019/12/23	1	26.75	0	0.00	26.75	1	1,944	0.05%
2019/12/11	1	27.30	1	27.50	27.10	0	1,852	0.00%
2019/12/09	10	27.60	0	0.00	27.30	10	1,823	0.55%
2019/12/06	0	0.00	3	27.70	27.60	-3	1,806	-0.17%
2019/12/05	20	28.13	1	27.85	27.75	19	1,786	1.06%
2019/12/04	10	27.80	0	0.00	27.80	10	1,749	0.57%
2019/12/02	0	0.00	3	27.88	27.80	-3	1,705	-0.18%
2019/11/28	3	29.07	0	0.00	28.95	3	1,613	0.19%
2019/11/27	1.2	27.82	1	27.70	27.65	0.2	1,440	0.01%
2019/11/26	10	28.00	4	27.73	27.45	6	1,389	0.43%
2019/11/25	1	28.85	8	28.86	28.65	-7	1,293	-0.54%
2019/11/22	6	28.93	0	0.00	28.85	6	1,203	0.50%
2019/11/21	15	28.52	9.2	29.03	29.10	5.8	1,070	0.54%
2019/11/20	47	26.84	47	27.01	28.00	0	749	0.00%
2019/11/19	11	24.57	0	0.00	25.50	11	376	2.92%
2019/10/09	1	23.05	0	0.00	23.10	1	331	0.30%
2019/10/08	1	23.05	0	0.00	23.10	1	334	0.30%
2019/08/30	1	23.25	0	0.00	23.40	1	371	0.27%
2019/08/27	0	0.00	2	23.10	22.95	-2	369	-0.54%
2019/08/26	0	0.00	1	23.05	23.05	-1	385	-0.26%
2019/08/22	13	23.50	0	0.00	23.70	13	383	3.39%
2019/08/21	5	23.51	0	0.00	23.75	5	384	1.30%
2019/08/07	2	23.50	0	0.00	23.20	2	390	0.51%
2019/08/02	0	0.00	0.3	24.05	24.10	-0.3	403	-0.07%
2019/07/17	0	0.00	5	26.45	26.40	-5	372	-1.34%
2019/07/16	4	26.95	4	26.60	26.55	0	372	0.00%
2019/07/11	0	0.00	20	26.65	26.40	-20	362	-5.52%
2019/07/10	0	0.00	5	26.29	26.80	-5	349	-1.43%
2019/07/09	25	25.81	0	0.00	26.30	25	324	7.71%
2019/06/25	0	0.00	0.4	24.85	24.85	-0.4	338	-0.12%
2019/06/21	0	0.00	2	25.00	25.05	-2	340	-0.59%
2019/06/18	1	24.50	0	0.00	24.65	1	346	0.29%
2019/05/31	0	0.00	1	25.80	25.70	-1	385	-0.26%
2019/05/27	1	25.65	0	0.00	25.70	1	369	0.27%
2019/05/10	0	0.00	5	24.30	23.85	-5	389	-1.29%
2019/04/22	6	26.24	0	0.00	26.15	6	428	1.40%
2019/04/16	0	0.00	18	26.30	26.25	-18	491	-3.66%
2019/04/15	0	0.00	4	26.40	26.35	-4	535	-0.75%
2019/04/11	4	26.75	0	0.00	26.45	4	563	0.71%
2019/04/03	18	26.32	0	0.00	26.20	18	543	3.31%
2019/02/27	0	0.00	2	27.10	27.10	-2	552	-0.36%
2019/02/25	0	0.00	1	27.35	27.40	-1	575	-0.17%
2019/01/25	0	0.00	2	27.00	26.95	-2	658	-0.30%
2019/01/24	1	27.00	0	0.00	27.15	1	663	0.15%
2019/01/23	0	0.00	1	27.30	27.35	-1	651	-0.15%
2019/01/21	0	0.00	12	26.30	26.15	-12	647	-1.85%
2019/01/18	12	26.63	0	0.00	26.55	12	666	1.80%
2019/01/14	0	0.00	1	27.15	27.10	-1	681	-0.15%
2019/01/11	0.9	27.35	4	27.23	27.35	-3.1	676	-0.46%
2019/01/07	0	0.00	1	27.30	27.10	-1	628	-0.16%
2018/12/25	0	0.00	5	24.00	24.05	-5	609	-0.82%
2018/11/21	0	0.00	1	27.05	27.00	-1	609	-0.16%
2018/11/20	1	27.70	4	27.14	27.00	-3	590	-0.51%
2018/11/02	1	23.15	0	0.00	23.10	1	510	0.20%
2018/11/01	1	23.05	0	0.00	23.05	1	512	0.19%
2018/10/31	1	23.05	0	0.00	22.80	1	509	0.20%
2018/10/29	0	0.00	5	22.60	22.80	-5	525	-0.95%
2018/10/26	5	22.65	2	22.65	22.55	3	524	0.57%
2018/10/19	2	24.40	0	0.00	24.50	2	485	0.41%
2018/10/15	10	24.90	0	0.00	24.85	10	492	2.03%
2018/10/12	7	25.22	1	25.20	25.20	6	483	1.24%
2018/10/05	5	29.50	0	0.00	29.40	5	455	1.10%
2018/10/02	0	0.00	0.2	30.30	30.15	-0.2	454	-0.04%
2018/09/19	0	0.00	1	31.54	31.30	-1	463	-0.22%
2018/09/10	1	29.90	0	0.00	29.05	1	462	0.22%
2018/08/27	1	31.45	0	0.00	31.50	1	536	0.19%
2018/08/24	1	31.30	0	0.00	31.35	1	557	0.18%
2018/08/23	0	0.00	0.1	31.45	31.40	-0.1	590	-0.02%
2018/08/17	1	31.30	0	0.00	31.45	1	622	0.16%
2018/08/13	1	31.60	0	0.00	31.50	1	672	0.15%
2018/08/10	1	32.00	0	0.00	32.00	1	667	0.15%
2018/08/08	3	32.55	0	0.00	32.75	3	668	0.45%
2018/08/07	1	32.80	0	0.00	32.85	1	675	0.15%
2018/08/03	0	0.00	4	32.75	32.35	-4	667	-0.60%
2018/07/25	3	31.85	0	0.00	31.70	3	659	0.45%
2018/07/24	2	31.90	0	0.00	31.85	2	650	0.31%
2018/07/19	1	32.85	0	0.00	32.85	1	654	0.15%
2018/07/18	2	32.70	0	0.00	33.15	2	662	0.30%
2018/07/17	4	32.95	0	0.00	33.05	4	665	0.60%
2018/07/12	2	32.25	0	0.00	32.40	2	664	0.30%
2018/07/11	2	31.90	0	0.00	32.20	2	665	0.30%
2018/06/14	0	0.00	3.3	33.71	33.40	-3.3	792	-0.42%
2018/06/12	3	33.70	0	0.00	33.70	3	805	0.37%
2018/06/11	2	33.60	0	0.00	33.95	2	804	0.25%
2018/06/08	0	0.00	1	33.40	33.25	-1	804	-0.12%
2018/06/05	0	0.00	1	34.30	34.30	-1	790	-0.13%
2018/05/28	3	33.35	0	0.00	32.85	3	733	0.41%
2018/05/25	2	33.20	0	0.00	33.05	2	733	0.27%
2018/05/24	0	0.00	4	32.87	33.70	-4	724	-0.56%
2018/05/18	2	31.85	0	0.00	32.10	2	694	0.29%
2018/05/16	1	32.70	0	0.00	32.30	1	706	0.14%
2018/05/11	1	31.55	0	0.00	31.70	1	769	0.13%
2018/05/07	6	31.78	0	0.00	31.80	6	788	0.76%
2018/05/02	5	32.30	0	0.00	32.35	5	800	0.62%
2018/04/30	5	32.30	0	0.00	32.40	5	814	0.61%
2018/04/26	10	32.80	10	32.20	32.15	0	826	0.00%
2018/04/23	0	0.00	2	33.10	33.15	-2	842	-0.24%
2018/04/18	1	32.95	0	0.00	32.40	1	947	0.11%
2018/04/12	0	0.00	0.1	34.25	34.25	-0.1	981	-0.01%
2018/04/11	10	33.80	0	0.00	34.40	10	988	1.01%
2018/04/10	10	34.50	0	0.00	34.10	10	998	1.00%
2018/04/09	0	0.00	20	34.87	34.90	-20	990	-2.02%
2018/04/02	0	0.00	1	34.15	33.90	-1	982	-0.10%
2018/03/30	0.4	34.00	0	0.00	34.05	0.4	964	0.04%
2018/03/29	0.4	33.90	0	0.00	33.90	0.4	944	0.04%
2018/03/23	1	32.25	0	0.00	31.95	1	900	0.11%
2018/03/19	2	32.93	0	0.00	32.95	2	906	0.22%
2018/03/14	20	32.76	0	0.00	32.90	20	926	2.16%
2018/03/13	0	0.00	3	32.65	32.65	-3	926	-0.32%
2018/03/09	1	32.60	0	0.00	32.60	1	945	0.11%
2018/03/08	0.6	32.50	0	0.00	32.50	0.6	967	0.06%
2018/03/05	0.5	31.65	0	0.00	31.45	0.5	978	0.05%
2018/02/23	1	33.00	0	0.00	33.05	1	986	0.10%
2018/02/22	15	32.69	0	0.00	32.85	15	997	1.50%
2018/02/21	1	31.85	0	0.00	32.25	1	1,007	0.10%
2018/02/07	1	31.50	0	0.00	31.35	1	1,079	0.09%
2018/02/06	1	30.90	2	33.40	31.00	-1	1,094	-0.09%
2018/02/05	0	0.00	5	33.75	34.20	-5	1,133	-0.44%
2018/02/02	3	34.60	0	0.00	34.70	3	1,287	0.23%
2018/01/30	0	0.00	3	35.10	34.85	-3	1,345	-0.22%
2018/01/29	0	0.00	2	35.40	35.10	-2	1,353	-0.15%
2018/01/24	0	0.00	2	35.10	34.95	-2	1,341	-0.15%
2018/01/23	1	35.20	0	0.00	35.20	1	1,331	0.08%
2018/01/17	0	0.00	1	35.65	35.60	-1	1,338	-0.07%
2018/01/16	2	36.45	0	0.00	36.05	2	1,330	0.15%
2018/01/15	9	36.76	2	36.65	36.70	7	1,297	0.54%
2018/01/12	4	35.78	0	0.00	35.70	4	1,241	0.32%
2018/01/11	8	35.70	0	0.00	35.70	8	1,238	0.65%
2018/01/08	0	0.00	1	35.55	35.65	-1	1,222	-0.08%
2018/01/05	0.3	35.65	0	0.00	35.70	0.3	1,216	0.02%
2018/01/03	0.8	35.50	0	0.00	35.50	0.8	1,206	0.07%