神隆 (1789)-元富-成功券商分點個股進出

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
29.35
漲跌
--
漲幅
0.00%
成交量
4,357張
產業
上市生技醫療類股▼0.07%
302人加入追蹤

立即追蹤
本地時間:14:30(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

神隆 (1789)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/05/20	0	0.00	1	29.00	29.35	-1	1,387	-0.07%
2024/05/17	2	28.60	8	28.49	28.60	-6	1,341	-0.45%
2024/05/16	3	28.05	3	27.85	28.10	0	1,318	0.00%
2024/05/14	0	0.00	10	27.50	27.50	-10	1,309	-0.76%
2024/05/13	4	27.79	0	0.00	27.60	4	1,306	0.31%
2024/05/09	0	0.00	0.1	27.45	27.60	-0.1	1,299	-0.01%
2024/05/07	4	28.79	0	0.00	28.20	4	1,288	0.31%
2024/05/06	2	28.30	0	0.00	28.30	2	1,274	0.16%
2024/05/03	0	0.00	1	28.55	28.40	-1	1,267	-0.08%
2024/05/02	2	28.83	0	0.00	28.65	2	1,257	0.16%
2024/04/30	2	28.70	0	0.00	28.70	2	1,251	0.16%
2024/04/29	0	0.00	25	29.05	29.10	-25	1,228	-2.04%
2024/04/26	0	0.00	1	28.15	28.15	-1	1,176	-0.08%
2024/04/24	0	0.00	1	27.95	27.95	-1	1,158	-0.09%
2024/04/23	0	0.00	2	27.95	28.00	-2	1,161	-0.17%
2024/04/19	1	26.75	0	0.00	26.75	1	1,147	0.09%
2024/04/12	2	27.55	0	0.00	27.45	2	1,097	0.18%
2024/04/11	5	28.10	5	28.04	28.05	0	1,069	0.00%
2024/04/10	6	28.70	5	28.87	28.70	1	1,040	0.10%
2024/04/09	3	27.90	0	0.00	27.80	3	985	0.30%
2024/04/08	1	28.40	2	28.30	28.30	-1	962	-0.10%
2024/04/02	0	0.00	1	27.45	27.60	-1	894	-0.11%
2024/04/01	2	27.45	1	27.50	27.45	1	885	0.11%
2024/03/29	4	27.66	11	28.03	27.65	-7	876	-0.80%
2024/03/28	21	27.80	25	27.71	27.65	-4	821	-0.49%
2024/03/27	0	0.00	4	26.61	26.65	-4	699	-0.57%
2024/03/26	2	26.10	0	0.00	26.05	2	689	0.29%
2024/03/22	5	26.45	0	0.00	26.50	5	679	0.74%
2024/03/20	5	26.70	2	26.75	26.70	3	661	0.45%
2024/03/18	1	25.35	0	0.00	25.40	1	607	0.16%
2024/03/15	0	0.00	2	26.15	26.10	-2	589	-0.34%
2024/03/14	0	0.00	2	25.95	26.00	-2	580	-0.34%
2024/03/08	15	24.53	0	0.00	24.50	15	560	2.67%
2024/03/07	1	25.10	0	0.00	25.10	1	566	0.18%
2024/02/23	1	25.20	0	0.00	25.15	1	608	0.16%
2024/02/16	0	0.00	0.3	25.50	25.55	-0.3	614	-0.05%
2024/01/25	1	25.25	0	0.00	25.25	1	780	0.13%
2024/01/17	7	25.69	0	0.00	25.60	7	789	0.89%
2024/01/16	3	26.07	0	0.00	26.00	3	777	0.39%
2024/01/10	1	26.35	0	0.00	26.35	1	807	0.12%
2024/01/09	5	26.50	0	0.00	26.40	5	803	0.62%
2023/12/20	0	0.00	1	26.40	26.30	-1	799	-0.13%
2023/12/18	0	0.00	2	26.30	26.30	-2	796	-0.25%
2023/12/15	0	0.00	2	26.35	26.30	-2	797	-0.25%
2023/12/13	2	26.05	3	26.10	26.00	-1	796	-0.13%
2023/12/07	0	0.00	3	26.65	26.60	-3	778	-0.39%
2023/12/06	1	26.90	0	0.00	26.90	1	780	0.13%
2023/12/05	2	27.00	0	0.00	26.95	2	778	0.26%
2023/12/01	0	0.00	2	26.80	26.85	-2	757	-0.26%
2023/11/27	1	26.75	1.2	26.71	26.60	-0.2	735	-0.03%
2023/11/17	0	0.00	2	26.00	25.90	-2	725	-0.28%
2023/11/16	2	26.00	0	0.00	26.00	2	730	0.27%
2023/11/14	0	0.00	1	25.75	25.75	-1	763	-0.13%
2023/11/13	1	25.80	0	0.00	25.80	1	778	0.13%
2023/11/09	2	25.88	0	0.00	25.90	2	777	0.26%
2023/11/08	1	26.05	13	26.17	26.05	-12	794	-1.51%
2023/11/07	13	27.81	13	27.92	27.45	0	764	0.00%
2023/11/03	2	26.15	0	0.00	26.25	2	764	0.26%
2023/10/30	0	0.00	1	26.80	26.65	-1	909	-0.11%
2023/10/27	1	26.50	0	0.00	26.45	1	950	0.11%
2023/10/19	0	0.00	2	26.40	26.25	-2	1,223	-0.16%
2023/09/28	2	27.50	0	0.00	27.50	2	2,458	0.08%
2023/09/27	0	0.00	2	26.95	27.00	-2	2,489	-0.08%
2023/09/18	1	27.65	0	0.00	27.70	1	2,772	0.04%
2023/09/15	5	27.40	0	0.00	27.40	5	2,799	0.18%
2023/09/06	0	0.00	1	27.00	26.95	-1	3,084	-0.03%
2023/08/30	1	27.10	0	0.00	27.15	1	3,102	0.03%
2023/08/28	1	26.65	0	0.00	26.60	1	3,105	0.03%
2023/08/18	2	27.40	0	0.00	27.30	2	3,089	0.06%
2023/08/15	1	28.00	1	27.95	27.85	0	3,058	0.00%
2023/08/14	1	28.05	1	28.05	28.00	0	3,066	0.00%
2023/08/11	1	29.00	0	0.00	28.55	1	3,053	0.03%
2023/08/10	0	0.00	4	29.05	29.05	-4	3,039	-0.13%
2023/08/09	1	30.95	1.3	30.86	30.75	-0.3	2,987	-0.01%
2023/08/08	7	31.17	3.2	30.93	30.90	3.8	2,985	0.13%
2023/08/07	1	31.95	1.1	32.25	32.10	-0.1	2,970	0.00%
2023/08/04	1	31.55	1	31.85	31.75	0	2,958	0.00%
2023/08/02	8	32.41	2	31.80	31.75	6	2,956	0.20%
2023/08/01	14	32.41	0	0.00	32.70	14	2,900	0.48%
2023/07/31	1	31.70	3	32.08	31.85	-2	2,875	-0.07%
2023/07/28	3	31.23	6	31.53	31.70	-3	2,855	-0.10%
2023/07/27	3	31.50	1	31.80	31.60	2	2,847	0.07%
2023/07/26	11.1	31.76	3	31.93	31.65	8.1	2,839	0.29%
2023/07/25	7.2	32.84	0	0.00	32.80	7.2	2,850	0.25%
2023/07/24	15	32.25	5.2	32.24	32.10	9.8	2,862	0.34%
2023/07/21	4.1	31.65	5	32.35	31.50	-0.9	2,801	-0.03%
2023/07/20	12.1	30.80	3	30.90	31.30	9.1	2,686	0.34%
2023/07/19	15	34.33	15.3	34.48	33.35	-0.3	2,390	-0.01%
2023/07/18	25.4	34.32	64	34.23	33.70	-38.6	2,213	-1.74%
2023/07/17	2	31.23	1.7	33.25	33.25	0.3	1,891	0.02%
2023/07/14	24	30.30	1	30.25	30.25	23	1,806	1.27%
2023/07/12	0	0.00	2	29.15	28.95	-2	1,820	-0.11%
2023/07/11	0.1	29.60	2	29.40	29.45	-1.9	1,859	-0.10%
2023/07/10	4	29.06	16	29.39	29.50	-12	1,849	-0.65%
2023/07/06	10	28.75	0	0.00	28.70	10	1,783	0.56%
2023/07/05	1	29.70	1	29.45	29.40	0	1,753	0.00%
2023/07/04	0.1	30.10	5.2	30.00	29.75	-5.1	1,727	-0.29%
2023/07/03	32	30.14	2	30.03	29.75	30	1,703	1.76%
2023/06/30	1.3	30.00	11	29.86	30.25	-9.7	1,655	-0.58%
2023/06/28	12	29.39	8	29.43	29.40	4	1,538	0.26%
2023/06/27	1	29.15	0	0.00	28.75	1	1,495	0.07%
2023/06/20	2	28.75	6	29.07	28.90	-4	1,447	-0.28%
2023/06/19	3	29.03	0	0.00	29.00	3	1,410	0.21%
2023/06/16	2	28.60	6	28.81	28.60	-4	1,356	-0.29%
2023/06/15	0	0.00	2	28.25	28.05	-2	1,274	-0.16%
2023/06/14	3	27.40	8	27.61	27.40	-5	1,232	-0.41%
2023/06/13	0	0.00	4	27.69	27.70	-4	1,214	-0.33%
2023/06/12	2	27.03	0	0.00	26.90	2	1,177	0.17%
2023/06/09	0	0.00	2	26.45	26.40	-2	1,153	-0.17%
2023/06/07	2	26.80	15	26.90	26.90	-13	1,164	-1.12%
2023/05/31	5	26.15	1	26.10	26.05	4	1,196	0.33%
2023/05/29	0.1	26.10	0	0.00	26.20	0.1	1,213	0.01%
2023/05/26	1	26.05	4	26.08	26.00	-3	1,214	-0.25%
2023/05/22	2	26.50	0	0.00	26.55	2	1,215	0.16%
2023/05/19	5	26.33	0	0.00	26.35	5	1,214	0.41%
2023/05/18	0	0.00	7	26.85	26.90	-7	1,196	-0.59%
2023/05/17	0.1	26.35	0	0.00	26.65	0.1	1,182	0.01%
2023/05/15	2	25.90	0	0.00	25.90	2	1,158	0.17%
2023/05/12	9	26.52	0	0.00	26.20	9	1,170	0.77%
2023/05/11	9	26.52	0	0.00	26.40	9	1,171	0.77%
2023/05/09	0.5	27.50	0	0.00	27.50	0.5	1,157	0.04%
2023/05/08	14	27.62	0	0.00	27.55	14	1,167	1.20%
2023/05/03	0	0.00	1	28.55	28.30	-1	1,168	-0.09%
2023/04/27	0	0.00	3.7	28.09	28.30	-3.7	1,079	-0.34%
2023/04/26	0	0.00	5	27.20	27.50	-5	1,017	-0.49%
2023/04/25	0	0.00	2	27.28	27.15	-2	1,011	-0.20%
2023/04/24	1	27.05	0	0.00	27.05	1	999	0.10%
2023/04/21	0	0.00	1	26.65	26.65	-1	1,003	-0.10%
2023/04/20	1	27.00	0	0.00	26.95	1	1,018	0.10%
2023/04/18	2	27.25	0	0.00	27.25	2	990	0.20%
2023/04/17	1	27.75	8	27.88	27.75	-7	971	-0.72%
2023/04/14	4	27.03	3	27.35	27.00	1	931	0.11%
2023/04/11	3	26.20	0	0.00	26.20	3	919	0.33%
2023/04/07	0	0.00	1	26.60	26.60	-1	1,002	-0.10%
2023/04/06	0	0.00	3	26.40	26.50	-3	1,170	-0.26%
2023/03/28	0	0.00	7	26.31	26.15	-7	1,298	-0.54%
2023/03/24	0	0.00	5	26.20	26.20	-5	1,450	-0.34%
2023/03/21	0	0.00	1	25.80	25.70	-1	1,823	-0.05%
2023/03/17	1	25.35	0	0.00	25.75	1	2,008	0.05%
2023/03/13	6	25.47	0	0.00	25.45	6	2,036	0.29%
2023/03/09	4	26.43	0	0.00	26.30	4	2,021	0.20%
2023/03/08	0	0.00	2	27.05	26.75	-2	2,007	-0.10%
2023/03/07	0	0.00	1	26.80	26.75	-1	1,995	-0.05%
2023/03/03	0	0.00	5	26.65	26.80	-5	1,984	-0.25%
2023/03/02	0	0.00	2	26.85	26.75	-2	1,982	-0.10%
2023/02/21	0	0.00	1	26.25	26.15	-1	1,967	-0.05%
2023/02/10	7	25.89	17	25.81	25.85	-10	1,960	-0.51%
2023/02/08	4	26.86	0	0.00	26.75	4	1,923	0.21%
2023/02/01	12	26.20	0	0.00	26.20	12	1,845	0.65%
2023/01/30	1	26.00	0	0.00	25.95	1	1,816	0.06%
2023/01/17	5	25.50	0	0.00	25.40	5	1,800	0.28%
2023/01/16	0	0.00	2	25.50	25.60	-2	1,798	-0.11%
2023/01/11	0	0.00	2	25.50	25.35	-2	1,828	-0.11%
2023/01/10	5	25.55	0	0.00	25.50	5	1,822	0.27%
2023/01/06	2	25.05	0	0.00	25.05	2	1,790	0.11%
2022/12/28	0	0.00	10	26.10	25.85	-10	1,744	-0.57%
2022/12/27	0	26.30	39	26.38	26.45	-39	1,723	-2.26%
2022/12/26	39.2	27.30	2	26.98	27.30	37.2	1,663	2.23%
2022/12/23	1	26.10	0	0.00	25.90	1	1,505	0.07%
2022/12/22	10	25.60	2	26.03	26.10	8	1,485	0.54%
2022/12/20	2	26.58	45	26.20	25.65	-43	1,491	-2.88%
2022/12/19	47	26.75	2	26.86	27.10	45	1,427	3.15%
2022/12/15	0	0.00	1	25.65	25.80	-1	1,294	-0.08%
2022/12/14	0	0.00	5	26.03	26.00	-5	1,277	-0.39%
2022/12/13	3	27.15	369	26.79	27.15	-366	1,209	-30.27%	大賣/鉅額交易
2022/12/12	3	26.67	2	26.25	26.40	1	960	0.10%
2022/12/08	0	24.80	0	0.00	24.50	0	836	0.00%
2022/12/06	0	0.00	4	24.70	24.20	-4	861	-0.46%
2022/12/02	1	24.60	1	24.55	24.70	0	890	0.00%
2022/12/01	0	0.00	1	24.25	24.20	-1	896	-0.11%
2022/11/29	12	23.78	11	24.07	23.95	1	983	0.10%
2022/11/28	4	23.83	0	0.00	24.10	4	1,050	0.38%
2022/11/23	0	0.00	14	24.41	24.50	-14	1,364	-1.03%
2022/11/22	0	24.50	1	24.40	24.30	-1	1,391	-0.07%
2022/11/18	0	0.00	2	24.55	24.50	-2	1,510	-0.13%
2022/11/17	2	24.45	0	0.00	24.30	2	1,608	0.12%
2022/11/15	1	24.20	0	0.00	24.20	1	1,744	0.06%
2022/11/09	0	0.00	2	24.10	24.10	-2	1,866	-0.11%
2022/11/04	0	0.00	2	23.75	23.75	-2	1,945	-0.10%
2022/10/12	10	23.80	0	0.00	23.85	10	2,764	0.36%
2022/10/11	1	24.30	0	0.00	24.00	1	2,765	0.04%
2022/10/03	40	24.53	0	0.00	24.50	40	2,773	1.44%
2022/09/30	1	24.45	0	0.00	24.60	1	2,777	0.04%
2022/09/29	1	24.35	0	0.00	24.20	1	2,767	0.04%
2022/09/28	10	23.85	0	0.00	23.75	10	2,776	0.36%
2022/09/22	11	24.80	0	25.50	25.70	11	2,801	0.39%
2022/09/21	1	25.65	0	0.00	25.15	1	2,816	0.04%
2022/09/20	110	25.55	0	0.00	25.50	110	2,840	3.87%	大買/鉅額交易
2022/09/19	1	25.70	0	0.00	25.65	1	2,845	0.04%
2022/09/16	1	26.25	0	0.00	25.80	1	2,866	0.03%
2022/09/15	161	26.55	0	0.00	26.50	161	2,868	5.61%	大買/鉅額交易
2022/09/14	12	26.82	0	0.00	26.70	12	2,887	0.42%
2022/09/13	1	27.05	260	27.00	27.00	-259	2,922	-8.86%	大賣/鉅額交易
2022/09/12	2	27.75	1	27.30	27.65	1	2,971	0.03%
2022/09/08	0	0.00	2	28.05	28.15	-2	3,015	-0.07%
2022/09/06	1	28.10	1	27.70	27.70	0	3,007	0.00%
2022/09/05	4	29.14	0	0.00	28.30	4	2,958	0.14%
2022/09/02	0	0.00	2	29.23	29.15	-2	2,924	-0.07%
2022/09/01	3	28.60	2	29.30	28.65	1	2,863	0.03%
2022/08/31	1	28.90	2	29.40	28.40	-1	2,781	-0.04%
2022/08/30	2	28.53	4	28.35	28.60	-2	2,608	-0.08%
2022/08/29	5	27.28	2	27.30	27.35	3	2,542	0.12%
2022/08/26	1	28.60	0	0.00	27.90	1	2,521	0.04%
2022/08/25	1	27.85	17	28.28	28.20	-16	2,471	-0.65%
2022/08/24	1	28.00	3	27.83	27.95	-2	2,392	-0.08%
2022/08/23	1	26.60	0	0.00	27.20	1	2,287	0.04%
2022/08/22	4	27.31	2	27.40	27.05	2	2,239	0.09%
2022/08/19	2	26.20	1	26.40	26.40	1	2,139	0.05%
2022/08/18	25	27.13	5	26.90	26.85	20	2,092	0.96%
2022/08/17	2	26.60	35	26.85	26.50	-33	2,037	-1.62%
2022/08/16	2	26.60	0	0.00	26.55	2	2,019	0.10%
2022/08/15	1	26.65	13	26.60	26.50	-12	2,002	-0.60%
2022/08/12	242	26.27	18	26.55	26.55	224	1,971	11.36%	大買/鉅額交易
2022/08/10	5	25.60	0	0.00	25.50	5	1,922	0.26%
2022/08/09	1	25.15	0	0.00	24.90	1	1,907	0.05%
2022/07/29	1	25.60	0	0.00	25.55	1	1,840	0.05%
2022/07/28	12	25.94	10	26.50	25.80	2	1,825	0.11%
2022/07/27	75	26.32	3	27.05	26.15	72	1,768	4.07%
2022/07/26	3	28.05	74	27.82	28.05	-71	1,568	-4.53%
2022/07/25	25	27.10	0	0.00	27.15	25	1,257	1.99%
2022/07/05	0	0.00	1	26.00	25.85	-1	1,974	-0.05%
2022/07/04	0	0.00	2	25.85	25.55	-2	1,953	-0.10%
2022/06/29	3	26.00	5	26.10	26.20	-2	1,931	-0.10%
2022/06/28	0	0.00	5	26.25	25.50	-5	1,892	-0.26%
2022/06/24	0	0.00	1	26.00	25.90	-1	1,835	-0.05%
2022/06/21	10	25.25	0	0.00	25.90	10	1,711	0.58%
2022/06/20	0	0.00	2	25.10	24.95	-2	1,659	-0.12%
2022/06/17	0	0.00	1	24.65	24.80	-1	1,578	-0.06%
2022/06/06	1	23.30	0	0.00	23.35	1	1,454	0.07%
2022/06/02	0	0.00	2	22.90	22.85	-2	1,446	-0.14%
2022/05/09	0	0.00	1	23.55	23.30	-1	1,396	-0.07%
2022/04/26	3	25.48	5	25.15	24.85	-2	1,310	-0.15%
2022/04/25	3	26.30	3	25.53	25.60	0	1,274	0.00%
2022/04/22	4	27.15	0	0.00	26.95	4	1,219	0.33%
2022/04/21	6	27.76	5	27.63	27.40	1	1,139	0.09%
2022/04/20	5	27.09	4	26.86	26.65	1	881	0.11%
2022/04/19	2	26.00	18	25.65	25.85	-16	745	-2.15%
2022/04/18	1	25.80	25	26.02	27.00	-24	604	-3.97%
2022/04/15	5	24.70	0	0.00	24.55	5	442	1.13%
2022/04/14	0	0.00	11	24.64	24.70	-11	429	-2.56%
2022/04/12	2	24.05	0	0.00	23.95	2	424	0.47%
2022/04/11	0	0.00	1	24.50	24.40	-1	421	-0.24%
2022/04/08	5	24.25	0	0.00	24.25	5	407	1.23%
2022/04/06	5	23.95	3	24.05	23.95	2	385	0.52%
2022/04/01	1	23.15	0	0.00	23.15	1	365	0.27%
2022/03/17	0	23.10	0	0.00	23.30	0	398	0.00%
2022/03/10	1	23.25	0	0.00	23.15	1	397	0.25%
2022/02/22	2	23.50	0	0.00	23.50	2	403	0.50%
2022/02/18	0	0.00	3	23.95	23.85	-3	402	-0.75%
2022/02/10	0	0.00	1	23.80	23.95	-1	397	-0.25%
2022/02/07	1	23.40	0	0.00	23.40	1	410	0.24%
2022/01/26	3	23.32	0	0.00	23.30	3	408	0.73%
2022/01/25	0	0.00	2	23.30	23.30	-2	411	-0.49%
2022/01/24	1	23.70	0	0.00	23.75	1	405	0.25%
2022/01/18	0	0.00	2	24.05	23.95	-2	407	-0.49%
2022/01/17	4	24.10	0	0.00	24.00	4	407	0.98%
2022/01/14	0	0.00	1	24.20	23.90	-1	406	-0.25%
2022/01/11	2	24.08	0	0.00	24.05	2	411	0.49%
2022/01/03	2	24.40	0	0.00	24.40	2	397	0.50%
2021/12/28	0	0.00	0.2	24.55	24.55	-0.2	399	-0.04%
2021/12/23	0	0.00	1	24.25	24.15	-1	402	-0.25%
2021/12/16	0	0.00	1	24.35	24.50	-1	407	-0.25%
2021/12/14	2	24.30	0	0.00	24.30	2	410	0.49%
2021/12/13	19	25.05	0	0.00	24.90	19	404	4.70%
2021/12/07	2	24.30	0	0.00	24.30	2	398	0.50%
2021/11/30	3	24.00	0	0.00	23.80	3	410	0.73%
2021/11/25	1	24.25	0	0.00	24.20	1	408	0.24%
2021/11/05	1	25.20	0	0.00	25.20	1	441	0.23%
2021/10/21	2	24.80	0	0.00	24.55	2	480	0.42%
2021/09/23	0	0.00	1	24.90	24.80	-1	752	-0.13%
2021/09/16	2	25.05	0	0.00	24.95	2	783	0.26%
2021/09/15	1	25.40	0	0.00	25.15	1	786	0.13%
2021/09/14	0	0.00	1	25.35	25.30	-1	798	-0.13%
2021/09/13	1	25.20	0	0.00	25.15	1	807	0.12%
2021/09/06	2	24.75	0	0.00	24.75	2	885	0.23%
2021/08/19	1	24.00	0	0.00	23.95	1	1,460	0.07%
2021/08/18	2	24.10	0	0.00	24.45	2	1,463	0.14%
2021/08/17	0	0.00	4	24.70	24.65	-4	1,477	-0.27%
2021/08/09	2	25.60	20	25.60	25.50	-18	1,746	-1.03%
2021/08/06	3	25.85	0	0.00	25.75	3	1,779	0.17%
2021/08/05	2	26.10	0	0.00	25.95	2	1,878	0.11%
2021/08/03	2	25.95	0	0.00	25.90	2	2,042	0.10%
2021/08/02	0	0.00	1	26.20	26.20	-1	2,069	-0.05%
2021/07/30	0	0.00	1	25.90	25.85	-1	2,075	-0.05%
2021/07/28	1	25.50	0	0.00	25.80	1	2,143	0.05%
2021/07/27	0	0.00	1	25.70	25.65	-1	2,249	-0.04%
2021/07/26	2	25.78	0	0.00	25.70	2	2,352	0.09%
2021/07/22	0	0.00	0	25.75	25.70	0	2,421	0.00%
2021/07/21	0	0.00	9	25.90	25.70	-9	2,617	-0.34%
2021/07/20	18	26.47	0	0.00	26.20	18	2,726	0.66%
2021/07/19	3	26.68	1	26.45	26.40	2	2,714	0.07%
2021/07/14	0	0.00	2	25.50	25.70	-2	2,670	-0.07%
2021/07/13	1	26.00	0	0.00	25.75	1	2,693	0.04%
2021/07/12	0	0.00	4.1	25.99	26.10	-4.1	2,689	-0.15%
2021/07/08	1	25.90	0	0.00	25.80	1	2,701	0.04%
2021/07/06	3.1	25.85	0	25.90	25.85	3.1	2,758	0.11%
2021/07/02	0	0.00	33	25.95	25.80	-33	2,830	-1.17%
2021/06/30	0	0.00	5	25.95	25.85	-5	2,820	-0.18%
2021/06/18	0	0.00	1	27.05	26.60	-1	2,897	-0.03%
2021/06/15	0	0.00	1	27.30	27.35	-1	2,877	-0.03%
2021/06/11	0	0.00	1	28.00	27.45	-1	2,873	-0.03%
2021/06/10	0	0.00	1	27.30	27.50	-1	2,842	-0.04%
2021/06/09	1	26.95	0	0.00	27.00	1	2,827	0.04%
2021/06/08	0	0.00	1	27.35	27.30	-1	2,817	-0.04%
2021/05/31	9	27.58	0	0.00	27.60	9	2,719	0.33%
2021/05/28	33	28.08	6	28.21	28.50	27	2,621	1.03%
2021/05/27	0	0.00	21	26.75	27.80	-21	2,486	-0.84%
2021/05/26	5	25.91	0	0.00	25.90	5	2,364	0.21%
2021/05/25	4	25.93	0	0.00	25.65	4	2,360	0.17%
2021/05/24	7	26.08	0	0.00	25.85	7	2,350	0.30%
2021/05/21	0	0.00	1	26.50	26.05	-1	2,349	-0.04%
2021/05/20	5	26.17	2	26.98	26.10	3	2,363	0.13%
2021/05/19	1	25.90	5	26.57	26.45	-4	2,335	-0.17%
2021/05/18	7	25.97	0	0.00	26.20	7	2,326	0.30%
2021/05/17	2	26.18	110	26.58	26.60	-108	2,285	-4.72%	大賣/鉅額交易
2021/05/14	103	25.90	1	26.25	25.90	102	2,168	4.70%	大買/鉅額交易
2021/05/13	16	26.83	15	26.85	26.40	1	2,139	0.05%
2021/05/12	9	26.56	111	27.73	26.20	-102	2,037	-5.01%	大賣/鉅額交易
2021/05/11	103	25.88	0	0.00	25.90	103	1,915	5.38%	大買/鉅額交易
2021/05/06	4	27.51	0	0.00	26.90	4	1,864	0.21%
2021/05/05	4	27.66	100	27.62	27.60	-96	1,830	-5.25%
2021/05/04	19	29.63	15.6	29.26	28.00	3.4	1,809	0.19%
2021/05/03	6	29.08	15	29.31	29.55	-9	1,719	-0.52%
2021/04/29	9	28.78	1	28.75	28.55	8	1,623	0.49%
2021/04/28	37	28.80	0	0.00	28.65	37	1,612	2.29%
2021/04/27	12	29.49	6	29.63	29.30	6	1,592	0.38%
2021/04/26	2	28.55	2	29.13	29.20	0	1,399	0.00%
2021/04/22	1	27.30	0	0.00	26.80	1	1,289	0.08%
2021/04/21	5	27.65	0	0.00	27.30	5	1,282	0.39%
2021/04/20	2	27.80	0	0.00	27.70	2	1,274	0.16%
2021/04/19	0	0.00	10	27.15	27.90	-10	1,265	-0.79%
2021/04/16	2	27.05	0	0.00	27.10	2	1,255	0.16%
2021/04/12	10	27.00	1	27.20	27.40	9	1,233	0.73%
2021/04/09	22	26.75	28.6	26.94	27.00	-6.6	1,198	-0.55%
2021/04/08	5	26.26	7	26.47	26.45	-2	1,150	-0.17%
2021/04/07	0	0.00	7	26.04	26.15	-7	1,144	-0.61%
2021/04/06	0	0.00	8	25.84	25.85	-8	1,137	-0.70%
2021/03/31	5	26.10	8	26.09	26.15	-3	1,148	-0.26%
2021/03/30	0	0.00	5	26.00	26.05	-5	1,147	-0.44%
2021/03/29	0	0.00	1	25.90	25.95	-1	1,154	-0.09%
2021/03/26	5	25.85	4	25.65	25.70	1	1,164	0.09%
2021/03/24	19	26.39	1	26.55	26.40	18	1,185	1.52%
2021/03/23	21	25.54	14	25.95	25.95	7	1,123	0.62%
2021/03/22	0	0.00	7	24.96	25.05	-7	1,101	-0.64%
2021/03/19	10	25.10	0	0.00	25.00	10	1,115	0.90%
2021/03/16	40	25.30	0	0.00	25.30	40	1,128	3.54%
2021/03/15	20	25.40	0	0.00	25.35	20	1,133	1.76%
2021/03/03	0	0.00	4	25.25	25.50	-4	1,199	-0.33%
2021/03/02	0	0.00	5	25.45	25.25	-5	1,205	-0.41%
2021/02/26	6	25.48	0	0.00	25.85	6	1,208	0.50%
2021/02/25	0	0.00	1	26.10	26.00	-1	1,201	-0.08%
2021/02/24	3	25.85	0	0.00	26.00	3	1,202	0.25%
2021/02/23	3	26.32	2	26.15	26.10	1	1,193	0.08%
2021/02/22	2	26.70	2	26.55	26.45	0	1,181	0.00%
2021/02/19	4.1	25.78	1	25.70	25.80	3.1	1,178	0.26%
2021/02/18	2	25.70	0	0.00	25.60	2	1,173	0.17%
2021/02/17	0.3	24.90	0	0.00	25.00	0.3	1,148	0.03%
2021/02/04	1	24.75	0	0.00	24.85	1	1,146	0.09%
2021/02/01	0	0.00	0.1	24.80	24.80	-0.1	1,158	-0.01%
2021/01/29	0	0.00	4	24.50	24.15	-4	1,147	-0.35%
2021/01/28	0	0.00	10	24.85	24.85	-10	1,140	-0.88%
2021/01/26	3	25.15	0	0.00	25.35	3	1,142	0.26%
2021/01/25	4	25.60	4	25.53	25.70	0	1,140	0.00%
2021/01/21	3	24.90	4	24.89	24.55	-1	1,130	-0.09%
2021/01/18	0	0.00	3	26.00	25.85	-3	1,092	-0.27%
2021/01/14	5	26.85	0	0.00	26.55	5	1,071	0.47%
2021/01/13	0	0.00	13	27.05	27.00	-13	1,062	-1.22%
2021/01/12	1	27.15	0	0.00	27.15	1	1,061	0.09%
2021/01/11	15	27.05	0	0.00	27.00	15	1,059	1.42%
2020/12/28	0	0.00	2	29.00	28.85	-2	1,017	-0.20%
2020/12/24	0	0.00	1	28.75	28.75	-1	1,011	-0.10%
2020/12/23	2	29.20	0	0.00	28.80	2	1,011	0.20%
2020/12/22	0.1	28.90	0	0.00	28.90	0.1	1,029	0.01%
2020/12/21	3	28.95	0	0.00	28.85	3	1,048	0.29%
2020/12/18	0	0.00	3	27.95	27.90	-3	1,000	-0.30%
2020/12/14	0	0.00	2	27.95	27.95	-2	1,030	-0.19%
2020/12/08	2	28.70	0	0.00	28.60	2	1,099	0.18%
2020/12/07	0	0.00	4	28.83	28.65	-4	1,183	-0.34%
2020/12/04	2	28.90	0	0.00	28.90	2	1,238	0.16%
2020/12/03	0.3	28.80	0	0.00	28.85	0.3	1,521	0.02%
2020/11/30	5	29.60	5	29.40	29.60	0	1,626	0.00%
2020/11/25	0	0.00	5	28.95	28.65	-5	1,635	-0.31%
2020/11/23	0	0.00	2	29.00	29.00	-2	1,681	-0.12%
2020/11/20	1.1	28.85	0	0.00	28.85	1.1	1,695	0.07%
2020/11/17	1.1	28.57	0	0.00	28.65	1.1	1,704	0.07%
2020/11/12	0	0.00	0.1	28.60	28.60	-0.1	1,794	-0.01%
2020/11/11	0.1	28.75	0	0.00	28.85	0.1	1,822	0.01%
2020/11/05	2	29.25	0	0.00	29.15	2	1,914	0.10%
2020/11/03	1	28.95	3	28.98	28.75	-2	2,092	-0.10%
2020/10/30	5.1	28.89	0	0.00	28.20	5.1	2,129	0.24%
2020/10/28	0.1	29.45	0	0.00	29.40	0.1	2,181	0.00%
2020/10/27	3	30.00	4	29.91	29.80	-1	2,193	-0.05%
2020/10/26	3	29.95	0	0.00	29.80	3	2,220	0.14%
2020/10/22	0.1	29.75	0	0.00	29.75	0.1	2,349	0.00%
2020/10/21	2	29.95	0	0.00	30.05	2	2,397	0.08%
2020/10/20	0.1	30.10	0	0.00	30.10	0.1	2,418	0.01%
2020/10/19	0	0.00	4	29.85	30.25	-4	2,438	-0.16%
2020/10/16	0.1	29.75	0	0.00	29.75	0.1	2,470	0.00%
2020/10/15	6	30.25	1	29.90	29.90	5	2,505	0.20%
2020/10/13	0	0.00	15	29.60	29.80	-15	2,654	-0.57%
2020/10/05	4	30.30	0	0.00	30.35	4	3,118	0.13%
2020/09/28	0.1	29.85	0	0.00	29.85	0.1	3,617	0.00%
2020/09/24	7	30.91	0	0.00	30.15	7	3,803	0.18%
2020/09/23	5.1	31.75	1	31.80	31.55	4.1	3,920	0.10%
2020/09/22	1	32.25	1	32.00	31.80	0	4,034	0.00%
2020/09/21	0	0.00	6	32.86	32.60	-6	4,274	-0.14%
2020/09/18	0	0.00	4	32.81	32.90	-4	4,468	-0.09%
2020/09/17	7	32.59	12	32.82	32.30	-5	4,608	-0.11%
2020/09/16	0	0.00	8	32.25	32.50	-8	4,771	-0.17%
2020/09/15	0.1	32.00	2	32.15	32.20	-1.9	5,031	-0.04%
2020/09/14	8	31.60	0	0.00	31.50	8	5,813	0.14%
2020/09/11	4	31.44	0	0.00	31.60	4	6,326	0.06%
2020/09/10	14	32.63	3	32.17	32.10	11	6,641	0.17%
2020/09/09	7	33.97	7	34.01	33.80	0	6,877	0.00%
2020/09/08	18	35.21	23.8	35.25	34.80	-5.8	7,577	-0.08%
2020/09/07	6	32.74	10	33.14	33.10	-4	7,442	-0.05%
2020/09/04	7	32.56	8	32.85	32.50	-1	7,604	-0.01%
2020/09/03	4	31.83	0	0.00	31.80	4	7,644	0.05%
2020/09/02	3	32.35	0	0.00	32.05	3	7,694	0.04%
2020/09/01	3	32.35	0	0.00	32.40	3	7,789	0.04%
2020/08/28	2	32.65	13	32.82	32.55	-11	7,798	-0.14%
2020/08/27	1	32.80	2	32.28	32.10	-1	7,790	-0.01%
2020/08/26	2	32.80	8	32.56	32.75	-6	7,830	-0.08%
2020/08/25	1	31.75	0	0.00	31.85	1	7,867	0.01%
2020/08/24	1	31.85	2	31.80	31.90	-1	7,924	-0.01%
2020/08/21	6	31.32	4	31.68	31.85	2	7,962	0.03%
2020/08/20	11	32.60	6	31.63	31.20	5	8,067	0.06%
2020/08/19	6	33.47	14	33.76	33.30	-8	8,360	-0.10%
2020/08/18	10	33.33	14	33.38	33.05	-4	8,460	-0.05%
2020/08/17	5	33.00	4	32.95	33.25	1	8,566	0.01%
2020/08/14	5	33.02	2	33.28	32.50	3	8,581	0.03%
2020/08/13	3	32.25	0	0.00	31.80	3	8,589	0.03%
2020/08/12	5	32.27	7	32.09	32.20	-2	8,677	-0.02%
2020/08/11	2	32.38	1	32.10	32.10	1	8,784	0.01%
2020/08/10	6	33.59	1	33.85	33.05	5	8,805	0.06%
2020/08/07	10	34.15	20	34.24	34.10	-10	8,895	-0.11%
2020/08/06	4	33.21	3	33.15	33.05	1	8,995	0.01%
2020/08/05	2	32.85	8	32.80	33.30	-6	9,040	-0.07%
2020/08/04	2	32.60	3	32.45	32.45	-1	9,107	-0.01%
2020/08/03	4	32.41	2	32.30	32.90	2	9,222	0.02%
2020/07/31	2	31.60	6	31.68	31.60	-4	9,293	-0.04%
2020/07/30	16	31.54	8	31.65	31.50	8	9,594	0.08%
2020/07/29	16	32.00	13	31.18	31.10	3	9,959	0.03%
2020/07/28	2	29.90	0.1	30.65	30.80	1.9	10,131	0.02%
2020/07/27	2	30.98	0	0.00	30.60	2	10,088	0.02%
2020/07/24	2	32.33	5	32.51	32.20	-3	10,062	-0.03%
2020/07/23	8	33.08	3	33.08	32.80	5	10,104	0.05%
2020/07/22	11	33.90	5	33.84	33.50	6	10,163	0.06%
2020/07/21	10	33.34	6	33.72	33.45	4	10,183	0.04%
2020/07/20	5.1	33.03	5	33.18	32.85	0.1	10,174	0.00%
2020/07/17	15	33.06	1	32.75	32.75	14	10,138	0.14%
2020/07/16	8	34.23	3	34.03	34.00	5	10,118	0.05%
2020/07/15	1	34.00	4	34.00	33.85	-3	10,114	-0.03%
2020/07/14	2	34.83	3	34.65	34.05	-1	10,081	-0.01%
2020/07/13	12	34.91	16	34.90	34.95	-4	10,092	-0.04%
2020/07/10	22	35.99	10	35.75	35.25	12	10,081	0.12%
2020/07/09	23	37.31	22	37.80	37.55	1	10,076	0.01%
2020/07/08	23	37.21	34	36.81	36.60	-11	9,893	-0.11%
2020/07/07	23	36.01	5	35.90	35.70	18	9,794	0.18%
2020/07/06	17	36.87	6	36.74	36.65	11	9,789	0.11%
2020/07/03	12	37.21	11	37.32	37.20	1	9,721	0.01%
2020/07/02	16	38.76	14	37.97	37.90	2	9,714	0.02%
2020/07/01	9	37.54	12	38.02	38.05	-3	9,745	-0.03%
2020/06/30	20	38.06	11	38.76	37.70	9	9,717	0.09%
2020/06/29	16	37.48	14	37.59	38.30	2	9,495	0.02%
2020/06/24	23	36.29	16	35.98	36.20	7	9,325	0.08%
2020/06/23	22	37.30	9	37.74	36.95	13	9,260	0.14%
2020/06/22	38	39.19	30	38.50	38.00	8	9,153	0.09%
2020/06/19	44	39.06	37	38.87	39.15	7	8,905	0.08%
2020/06/18	12	38.41	40.4	38.92	39.20	-28.4	8,124	-0.35%
2020/06/17	16	35.76	40	35.48	35.65	-24	7,612	-0.32%
2020/06/16	36	34.83	12	34.52	34.45	24	7,328	0.33%
2020/06/15	25	35.09	94	34.83	34.85	-69	7,084	-0.97%
2020/06/12	5	31.76	73	32.84	32.90	-68	6,422	-1.06%
2020/06/11	18	32.74	15	32.43	31.45	3	6,356	0.05%
2020/06/10	2	32.18	14	32.12	32.00	-12	6,312	-0.19%
2020/06/09	7	31.12	8	31.70	31.60	-1	6,370	-0.02%
2020/06/08	3	31.55	15	31.88	31.30	-12	6,571	-0.18%
2020/06/05	0	0.00	1	30.70	30.65	-1	6,737	-0.01%
2020/06/04	6	30.03	1	30.35	30.00	5	6,969	0.07%
2020/06/03	6	29.98	1	30.00	29.90	5	7,544	0.07%
2020/06/02	14	29.20	1	29.05	29.15	13	7,900	0.16%
2020/06/01	12	29.98	40	29.98	29.55	-28	7,951	-0.35%
2020/05/29	7	30.35	2	30.33	30.10	5	7,953	0.06%
2020/05/28	7	30.61	2	30.40	30.25	5	7,937	0.06%
2020/05/27	37	31.18	0	0.00	30.90	37	7,937	0.47%
2020/05/26	21.1	33.94	28.2	33.80	32.25	-7.1	7,837	-0.09%
2020/05/25	19	32.75	4	32.41	32.90	15	7,510	0.20%
2020/05/22	10.1	31.70	2	31.35	31.30	8.1	7,400	0.11%
2020/05/21	4	31.84	8	31.96	31.70	-4	7,374	-0.05%
2020/05/20	16	31.81	0	0.00	31.75	16	7,401	0.22%
2020/05/19	35	32.16	2	32.38	32.05	33	7,376	0.45%
2020/05/18	18	32.43	50	32.24	32.30	-32	7,298	-0.44%
2020/05/15	22	31.03	7	31.48	30.90	15	7,187	0.21%
2020/05/14	70	32.40	16	32.25	31.50	54	7,172	0.75%
2020/05/13	21	32.72	16	32.13	32.90	5	7,064	0.07%
2020/05/12	15	30.95	15	31.53	31.60	0	6,852	0.00%
2020/05/11	6	31.12	41	31.13	30.95	-35	6,800	-0.51%
2020/05/08	51	30.89	1	30.40	30.70	50	6,724	0.74%
2020/05/07	8	32.03	17	32.28	32.40	-9	6,634	-0.14%
2020/05/06	27	33.57	12	33.05	31.70	15	6,572	0.23%
2020/05/05	11	33.00	14	32.78	32.10	-3	6,416	-0.05%
2020/05/04	13	30.14	83	30.82	31.80	-70	6,053	-1.16%
2020/04/30	6	29.01	0	0.00	28.95	6	5,821	0.10%
2020/04/29	13	29.02	49	28.93	28.75	-36	5,811	-0.62%
2020/04/28	72	28.91	2	29.00	28.85	70	5,807	1.21%
2020/04/27	7	29.58	152	29.64	29.70	-145	5,818	-2.49%	大賣/鉅額交易
2020/04/24	50	28.90	2	28.90	28.80	48	5,739	0.84%
2020/04/23	0	0.00	2	28.65	28.60	-2	5,700	-0.04%
2020/04/21	4	29.61	4	29.76	28.15	0	5,648	0.00%
2020/04/17	3	29.35	3	29.10	28.75	0	5,565	0.00%
2020/04/15	2.3	29.12	0	0.00	28.90	2.3	5,481	0.04%
2020/04/14	6	30.13	9	29.93	29.40	-3	5,418	-0.06%
2020/04/13	2	29.00	4	29.18	29.00	-2	5,224	-0.04%
2020/04/10	1	29.15	2	28.93	29.00	-1	5,181	-0.02%
2020/04/09	3	28.75	50	28.78	28.40	-47	5,100	-0.92%
2020/04/08	46	28.24	6	28.10	28.00	40	5,005	0.80%
2020/04/07	10	28.34	0	0.00	28.00	10	4,969	0.20%
2020/04/06	28	28.78	27	29.07	29.40	1	4,874	0.02%
2020/04/01	1	27.55	2	27.65	27.00	-1	4,696	-0.02%
2020/03/31	1.7	26.09	4	26.28	26.20	-2.3	4,605	-0.05%
2020/03/30	2	26.20	1	26.05	26.00	1	4,572	0.02%
2020/03/27	11	27.00	6	26.49	25.35	5	4,531	0.11%
2020/03/26	6	25.78	17	25.66	25.80	-11	4,438	-0.25%
2020/03/25	1	24.20	1	24.35	24.20	0	4,360	0.00%
2020/03/24	2	23.75	2	23.80	23.70	0	4,328	0.00%
2020/03/23	1	23.30	1	23.35	23.20	0	4,306	0.00%
2020/03/20	4	23.94	1	23.75	23.75	3	4,291	0.07%
2020/03/19	7	23.66	4	23.11	23.05	3	4,228	0.07%
2020/03/18	11	25.96	6	25.90	25.60	5	4,165	0.12%
2020/03/17	3	25.48	0	0.00	25.85	3	4,076	0.07%
2020/03/16	22	28.43	10	28.13	27.00	12	3,999	0.30%
2020/03/13	63	27.29	15	27.89	27.20	48	3,843	1.25%
2020/03/12	21	31.70	32	31.20	30.10	-11	3,695	-0.30%
2020/03/11	20	32.75	7	32.94	32.30	13	3,440	0.38%
2020/03/10	44	34.08	3	34.33	33.75	41	3,204	1.28%
2020/03/09	27	36.94	135	37.20	37.50	-108	2,953	-3.66%	大賣/鉅額交易
2020/03/06	21	32.86	88.3	32.91	34.10	-67.3	2,379	-2.83%
2020/03/05	1	30.00	54	30.32	31.00	-53	2,018	-2.63%
2020/03/04	12	29.97	0	0.00	29.55	12	1,963	0.61%
2020/03/03	5	29.77	10	29.58	29.50	-5	2,072	-0.24%
2020/03/02	3	28.97	1	28.70	29.40	2	2,072	0.10%
2020/02/26	1	28.95	0	0.00	28.60	1	2,169	0.05%
2020/02/25	2	28.73	0	0.00	28.85	2	2,286	0.09%
2020/02/21	21	29.08	1	29.10	29.10	20	2,844	0.70%
2020/02/20	0	0.00	1	28.45	28.70	-1	2,827	-0.04%
2020/02/19	1	28.35	4	28.73	28.35	-3	2,798	-0.11%
2020/02/18	1	28.05	2	28.05	27.95	-1	2,761	-0.04%
2020/02/17	2	28.45	1	28.90	28.15	1	2,749	0.04%
2020/02/14	5	28.40	3	28.30	27.90	2	2,706	0.07%
2020/02/12	0	0.00	3	27.93	27.95	-3	2,648	-0.11%
2020/02/11	11	27.69	5	27.71	27.75	6	2,625	0.23%
2020/02/10	59	27.99	2	27.90	27.55	57	2,610	2.18%
2020/02/07	5	28.18	17	27.99	28.25	-12	2,558	-0.47%
2020/02/06	46	28.40	43	27.99	27.85	3	2,496	0.12%
2020/02/05	1	28.25	11	28.25	28.25	-10	2,350	-0.43%
2020/02/04	2	25.70	0	0.00	25.70	2	2,315	0.09%
2020/02/03	15	24.77	21	24.68	24.90	-6	2,304	-0.26%
2020/01/31	21	26.63	5	26.18	26.05	16	2,298	0.70%
2020/01/30	15	27.64	61	27.93	27.05	-46	2,272	-2.02%
2020/01/20	24	27.08	10	27.02	27.00	14	2,184	0.64%
2020/01/17	25	26.92	0	0.00	26.90	25	2,171	1.15%
2020/01/16	5	26.64	3	26.60	26.50	2	2,144	0.09%
2020/01/15	1	26.65	0	0.00	26.60	1	2,138	0.05%
2020/01/14	0	0.00	1	26.80	26.60	-1	2,135	-0.05%
2020/01/13	3	27.15	0	0.00	26.85	3	2,129	0.14%
2020/01/10	5	26.70	7	26.78	26.80	-2	2,089	-0.10%
2020/01/09	0	0.00	0.1	25.10	25.10	-0.1	2,028	0.00%
2020/01/06	2	26.23	0	0.00	26.00	2	2,012	0.10%
2020/01/02	0.6	26.70	0	0.00	26.75	0.6	1,990	0.03%
2019/12/31	1	26.50	0	0.00	26.60	1	1,983	0.05%
2019/12/30	1	25.80	0	0.00	25.75	1	1,968	0.05%
2019/12/27	0	0.00	5	26.15	26.05	-5	1,957	-0.26%
2019/12/25	0	0.00	7	26.50	26.50	-7	1,944	-0.36%
2019/12/23	1	26.75	0	0.00	26.75	1	1,944	0.05%
2019/12/20	0	0.00	2	26.55	26.40	-2	1,934	-0.10%
2019/12/19	0	0.00	9	26.63	26.35	-9	1,927	-0.47%
2019/12/18	8	26.62	3	26.60	26.70	5	1,922	0.26%
2019/12/17	4	26.60	0	0.00	26.70	4	1,915	0.21%
2019/12/12	0	0.00	8	26.93	26.45	-8	1,875	-0.43%
2019/12/11	50	27.32	38	27.15	27.10	12	1,852	0.65%
2019/12/10	0	0.00	1	27.15	27.00	-1	1,836	-0.05%
2019/12/09	8	27.66	0	0.00	27.30	8	1,823	0.44%
2019/12/06	1	27.80	0	0.00	27.60	1	1,806	0.06%
2019/12/05	1	28.00	4	28.55	27.75	-3	1,786	-0.17%
2019/12/04	0	0.00	10	28.03	27.80	-10	1,749	-0.57%
2019/12/03	10	28.16	3	27.70	27.75	7	1,732	0.40%
2019/12/02	6	27.83	0	0.00	27.80	6	1,705	0.35%
2019/11/29	9	28.50	1	28.65	28.70	8	1,668	0.48%
2019/11/28	23	28.85	17	29.18	28.95	6	1,613	0.37%
2019/11/26	1	27.60	2.2	27.99	27.45	-1.2	1,389	-0.09%
2019/11/25	3	29.07	10.4	29.03	28.65	-7.4	1,293	-0.57%
2019/11/22	7	29.01	20	28.75	28.85	-13	1,203	-1.08%
2019/11/21	38	28.62	20	28.89	29.10	18	1,070	1.68%
2019/11/20	22	26.92	69	27.15	28.00	-47	749	-6.27%
2019/11/19	3	25.13	43	25.38	25.50	-40	376	-10.62%
2019/11/18	6	23.35	0	0.00	23.20	6	315	1.90%
2019/11/15	0	0.00	3	23.30	23.30	-3	316	-0.95%
2019/11/14	4	23.20	0	0.00	23.15	4	320	1.25%
2019/11/12	6	23.48	1	23.45	23.35	5	319	1.57%
2019/11/11	5	23.77	0	0.00	23.50	5	318	1.57%
2019/11/08	11	23.92	0	0.00	24.00	11	316	3.47%
2019/11/07	4	23.83	0	0.00	24.10	4	317	1.26%
2019/11/04	9	24.12	11	24.10	24.05	-2	317	-0.63%
2019/11/01	4	23.90	0	0.00	23.90	4	303	1.32%
2019/10/31	21	23.90	0.1	23.75	23.85	20.9	302	6.91%
2019/10/30	3	24.03	2	24.15	24.05	1	302	0.33%
2019/10/23	0	0.00	1	23.60	23.65	-1	308	-0.32%
2019/10/21	0	0.00	6	23.75	23.80	-6	316	-1.89%
2019/10/16	0	0.00	1	23.30	23.65	-1	324	-0.31%
2019/10/14	1	23.05	0	0.00	23.05	1	332	0.30%
2019/10/07	1	23.00	0	0.00	23.10	1	351	0.28%
2019/10/04	1	23.10	1	23.10	23.20	0	378	0.00%
2019/10/03	0	0.00	12	23.05	23.15	-12	404	-2.97%
2019/10/02	6	23.38	0	0.00	23.25	6	405	1.48%
2019/10/01	2	23.50	0	0.00	23.40	2	406	0.49%
2019/09/26	3	24.10	6	24.28	24.25	-3	400	-0.75%
2019/09/25	15	23.79	0	0.00	23.85	15	400	3.74%
2019/09/24	0	0.00	0.2	23.90	23.90	-0.2	399	-0.04%
2019/09/19	1	24.00	0	0.00	24.00	1	397	0.25%
2019/09/18	0	0.00	6	24.15	24.30	-6	395	-1.52%
2019/09/17	0	0.00	5	23.70	23.65	-5	387	-1.29%
2019/09/12	6	23.85	0	0.00	23.95	6	387	1.55%
2019/09/11	4	24.15	2	24.05	23.70	2	391	0.51%
2019/09/10	8	23.60	2	23.65	23.55	6	378	1.59%
2019/09/06	0	0.00	3.1	23.80	23.75	-3.1	378	-0.81%
2019/09/05	0	0.00	6	23.94	23.90	-6	378	-1.59%
2019/09/04	3	23.85	6	23.95	23.95	-3	376	-0.80%
2019/09/03	9	23.95	0	0.00	24.05	9	371	2.42%
2019/09/02	3	23.65	3	23.75	23.90	0	372	0.00%
2019/08/30	6	23.33	0	0.00	23.40	6	371	1.61%
2019/08/23	1	23.50	0	0.00	23.45	1	383	0.26%
2019/08/15	1	22.85	6	23.03	22.85	-5	388	-1.29%
2019/08/13	6.1	23.35	0	0.00	23.15	6.1	392	1.55%
2019/08/12	3	23.57	0	0.00	23.50	3	393	0.76%
2019/08/07	1	23.30	0	0.00	23.20	1	390	0.26%
2019/07/31	1	24.20	0	0.00	24.10	1	405	0.25%
2019/07/30	1	24.45	28	24.49	24.50	-27	398	-6.78%
2019/07/29	6	25.20	6	24.93	24.85	0	390	0.00%
2019/07/26	22	25.12	0	0.00	25.20	22	388	5.66%
2019/07/25	6	25.15	0	0.00	25.15	6	385	1.56%
2019/07/24	2	25.50	0	0.00	25.50	2	382	0.52%
2019/07/11	0	0.00	1	27.15	26.40	-1	362	-0.28%
2019/07/09	0	0.00	22	25.87	26.30	-22	324	-6.78%
2019/07/08	0	0.00	5	25.50	25.40	-5	300	-1.66%
2019/07/04	1	25.05	0	0.00	25.10	1	308	0.32%
2019/07/02	7	25.10	17	25.31	25.35	-10	318	-3.14%
2019/07/01	10	24.99	0	0.00	25.00	10	319	3.13%
2019/06/28	3	24.90	0	0.00	24.85	3	327	0.92%
2019/06/27	0	0.00	10	24.82	24.75	-10	334	-2.99%
2019/06/24	2	24.90	0	0.00	25.00	2	339	0.59%
2019/06/19	1	24.60	6	24.61	24.90	-5	348	-1.43%
2019/06/18	7	24.64	0	0.00	24.65	7	346	2.02%
2019/06/10	2	24.30	0	0.00	24.35	2	368	0.54%
2019/06/06	0	0.00	5	24.75	24.65	-5	369	-1.35%
2019/06/04	0	0.00	4	25.80	25.45	-4	380	-1.05%
2019/06/03	2	25.60	1	25.65	25.55	1	382	0.26%
2019/05/31	0	0.00	1	25.90	25.70	-1	385	-0.26%
2019/05/28	0	0.00	5	25.65	25.20	-5	371	-1.34%
2019/05/21	0	0.00	35	24.28	24.60	-35	362	-9.66%
2019/05/17	2	23.55	0	0.00	23.50	2	367	0.54%
2019/05/16	4	23.85	0	0.00	23.70	4	384	1.04%
2019/05/10	5	24.11	0	0.00	23.85	5	389	1.29%
2019/05/06	2	25.40	0	0.00	25.30	2	375	0.53%
2019/04/29	4	25.25	0	0.00	25.20	4	409	0.98%
2019/04/26	7	25.86	0	0.00	25.60	7	408	1.71%
2019/04/23	4	26.05	0	0.00	25.90	4	419	0.95%
2019/04/19	2	26.30	0	0.00	26.25	2	436	0.46%
2019/04/17	10	26.33	0	0.00	26.55	10	468	2.13%
2019/04/16	2	26.35	0	0.00	26.25	2	491	0.41%
2019/04/15	0.1	26.20	4	26.35	26.35	-4	535	-0.74%
2019/04/12	2	26.40	0	0.00	26.30	2	563	0.36%
2019/04/11	1	26.50	0	0.00	26.45	1	563	0.18%
2019/03/29	2	26.48	0	0.00	26.40	2	522	0.38%
2019/03/28	5	26.45	0	0.00	26.45	5	523	0.96%
2019/03/27	0	0.00	2	26.40	26.30	-2	525	-0.38%
2019/03/20	4	26.35	0	0.00	26.40	4	520	0.77%
2019/03/19	0	0.00	5	26.40	26.30	-5	518	-0.96%
2019/03/18	1	26.45	0	0.00	26.40	1	515	0.19%
2019/03/15	1	26.60	0	0.00	26.50	1	514	0.19%
2019/03/12	5	27.15	0	0.00	27.00	5	526	0.95%
2019/03/11	11.6	27.18	9	26.90	27.20	2.6	539	0.49%
2019/03/08	0	0.00	8	27.00	26.95	-8	533	-1.50%
2019/03/06	0.7	26.85	15	26.90	26.90	-14.3	542	-2.64%
2019/03/04	3	27.27	2	27.20	27.10	1	550	0.18%
2019/02/26	1	27.25	0	0.00	27.20	1	564	0.18%
2019/02/25	1	27.30	0	0.00	27.40	1	575	0.17%
2019/02/22	2	27.50	0	0.00	27.40	2	592	0.34%
2019/02/18	0	0.00	1	27.70	27.80	-1	669	-0.15%
2019/02/14	5	27.20	18.5	27.10	27.35	-13.5	644	-2.10%
2019/02/11	2	26.65	0	0.00	26.65	2	653	0.31%
2019/01/29	1	26.70	0	0.00	26.60	1	657	0.15%
2019/01/28	2	26.93	0	0.00	26.80	2	658	0.30%
2019/01/25	1	27.00	0	0.00	26.95	1	658	0.15%
2019/01/24	12	27.44	15	27.18	27.15	-3	663	-0.45%
2019/01/23	5	27.35	0	0.00	27.35	5	651	0.77%
2019/01/22	0	0.00	1	26.55	26.60	-1	646	-0.15%
2019/01/21	1	26.30	1	26.20	26.15	0	647	0.00%
2019/01/18	3	26.58	0	0.00	26.55	3	666	0.45%
2019/01/17	4	26.66	3	26.40	26.40	1	682	0.15%
2019/01/14	3	27.65	0	0.00	27.10	3	681	0.44%
2019/01/11	2	27.03	0	0.00	27.35	2	676	0.30%
2019/01/10	10	27.75	10	27.15	27.20	0	670	0.00%
2019/01/09	0	0.00	3	27.05	27.35	-3	657	-0.46%
2019/01/08	0	0.00	2	27.45	27.30	-2	642	-0.31%
2019/01/07	1.7	27.39	3	27.27	27.10	-1.3	628	-0.21%
2019/01/04	0	0.00	7	26.04	26.45	-7	605	-1.16%
2019/01/02	4	24.05	0	0.00	24.15	4	600	0.67%
2018/12/28	2	24.05	0	0.00	24.15	2	600	0.33%
2018/12/20	2	24.25	0	0.00	24.10	2	619	0.32%
2018/12/19	1	24.80	0	0.00	24.65	1	616	0.16%
2018/12/18	4	25.08	0	0.00	24.80	4	619	0.65%
2018/12/17	0	0.00	1	25.10	25.10	-1	620	-0.16%
2018/12/14	3	25.20	0	0.00	25.20	3	623	0.48%
2018/12/13	2.6	25.92	0	0.00	25.90	2.6	638	0.41%
2018/12/12	2	25.40	0	0.00	25.70	2	638	0.31%
2018/12/03	0	0.00	1	27.05	27.05	-1	642	-0.16%
2018/11/30	1	27.30	0	0.00	26.95	1	643	0.16%
2018/11/26	1	26.70	0	0.00	26.75	1	632	0.16%
2018/11/22	7	26.74	0	0.00	26.70	7	619	1.13%
2018/11/21	2	27.13	1	27.15	27.00	1	609	0.16%
2018/11/20	8	27.34	3	27.25	27.00	5	590	0.85%
2018/11/19	0	0.00	1	25.50	25.50	-1	515	-0.19%
2018/11/14	0	23.20	0	0.00	23.20	0	504	0.00%
2018/11/13	0	0.00	3	23.15	23.30	-3	511	-0.59%
2018/11/09	0	0.00	2	23.30	24.10	-2	510	-0.39%
2018/11/08	2	23.30	0	0.00	23.20	2	503	0.40%
2018/11/07	0	0.00	12	22.88	22.75	-12	500	-2.40%
2018/11/06	0	0.00	1	22.80	22.75	-1	505	-0.20%
2018/11/02	0	0.00	1	23.05	23.10	-1	510	-0.20%
2018/11/01	0.7	23.20	0	0.00	23.05	0.7	512	0.14%
2018/10/26	1	21.70	4	22.51	22.55	-3	524	-0.57%
2018/10/25	1	23.15	0	0.00	22.40	1	504	0.20%
2018/10/24	0	0.00	1	23.90	24.00	-1	489	-0.20%
2018/10/02	2	30.35	0	0.00	30.15	2	454	0.44%
2018/10/01	0	0.00	0.5	30.55	30.60	-0.5	458	-0.10%
2018/09/12	0	0.00	0.1	30.30	30.35	-0.1	460	-0.03%
2018/09/06	1	30.35	0	0.00	30.25	1	481	0.21%
2018/09/05	3	30.77	0	0.00	30.55	3	484	0.62%
2018/09/03	2	30.95	0	0.00	30.95	2	494	0.40%
2018/08/28	2	31.40	0	0.00	31.40	2	528	0.38%
2018/08/24	1	31.25	0	0.00	31.35	1	557	0.18%
2018/08/22	1	31.20	0	0.00	31.35	1	597	0.17%
2018/08/20	3	31.18	0	0.00	30.90	3	611	0.49%
2018/08/16	3	31.32	0	0.00	31.25	3	670	0.45%
2018/08/13	3	31.50	0	0.00	31.50	3	672	0.45%
2018/08/10	7	32.22	0	0.00	32.00	7	667	1.05%
2018/08/09	1	32.45	0	0.00	32.40	1	666	0.15%
2018/07/26	4	31.60	0	0.00	31.65	4	661	0.60%
2018/07/25	1	31.70	1	31.70	31.70	0	659	0.00%
2018/07/24	0	0.00	1	32.05	31.85	-1	650	-0.15%
2018/07/13	0	0.00	25	32.55	32.50	-25	658	-3.80%
2018/07/05	0	0.00	2	31.40	31.45	-2	672	-0.30%
2018/07/04	0	0.00	1	32.00	32.00	-1	682	-0.15%
2018/06/29	0	0.00	0.4	32.25	32.40	-0.4	723	-0.06%
2018/06/27	1	31.95	0	0.00	31.95	1	759	0.13%
2018/06/25	2	31.90	0	0.00	31.95	2	796	0.25%
2018/06/19	3	32.68	2	32.70	32.65	1	823	0.12%
2018/06/12	0	0.00	2	33.75	33.70	-2	805	-0.25%
2018/06/11	1	33.50	0	0.00	33.95	1	804	0.12%
2018/06/08	3	33.43	0	0.00	33.25	3	804	0.37%
2018/06/07	0	0.00	4	34.00	33.90	-4	798	-0.50%
2018/06/05	0	0.00	2	34.65	34.30	-2	790	-0.25%
2018/06/01	0	0.00	2	34.15	33.95	-2	778	-0.26%
2018/05/31	0	0.00	2	34.15	34.20	-2	759	-0.26%
2018/05/25	2	33.35	0	0.00	33.05	2	733	0.27%
2018/05/24	0	0.00	2	33.30	33.70	-2	724	-0.28%
2018/05/21	5	32.13	0	0.00	32.05	5	689	0.72%
2018/05/16	0	0.00	4	32.45	32.30	-4	706	-0.57%
2018/05/15	0	0.00	4	32.40	32.40	-4	717	-0.56%
2018/05/14	0	0.00	1	32.15	32.20	-1	756	-0.13%
2018/05/09	0	0.00	0.2	31.50	31.55	-0.2	777	-0.02%
2018/05/02	5	32.30	0	0.00	32.35	5	800	0.62%
2018/04/27	2.2	32.02	10	32.20	32.20	-7.8	818	-0.95%
2018/04/25	0.1	32.45	0	0.00	32.50	0.1	825	0.01%
2018/04/19	1	32.90	0.6	32.80	32.80	0.4	944	0.04%
2018/04/16	2	33.40	0	0.00	33.30	2	958	0.21%
2018/04/13	1	33.70	0	0.00	33.65	1	976	0.10%
2018/04/10	9	34.41	0	0.00	34.10	9	998	0.90%
2018/04/09	0	0.00	5	35.10	34.90	-5	990	-0.50%
2018/04/03	0	0.00	4	34.28	34.50	-4	979	-0.41%
2018/04/02	0	0.00	10.4	34.49	33.90	-10.4	982	-1.06%
2018/03/31	3	34.40	0	0.00	34.35	3	975	0.31%
2018/03/30	0	0.00	2	34.35	34.05	-2	964	-0.21%
2018/03/29	1	33.85	5	33.67	33.90	-4	944	-0.42%
2018/03/23	1	32.15	0	0.00	31.95	1	900	0.11%
2018/03/22	0	0.00	0.1	33.00	32.80	-0.1	896	-0.01%
2018/03/21	0	0.00	2	32.98	32.90	-2	905	-0.22%
2018/03/16	0	0.00	2	33.15	33.15	-2	920	-0.22%
2018/03/15	1	32.85	0	0.00	32.75	1	917	0.11%
2018/03/14	2	32.75	0	0.00	32.90	2	926	0.22%
2018/03/09	2	32.35	0	0.00	32.60	2	945	0.21%
2018/03/07	1	32.40	1	32.40	32.05	0	967	0.00%
2018/03/05	6	31.52	0	0.00	31.45	6	978	0.61%
2018/03/02	1	31.55	0	0.00	31.80	1	980	0.10%
2018/02/27	1	31.80	0	0.00	32.15	1	989	0.10%
2018/02/26	0	0.00	3	32.80	32.50	-3	986	-0.30%
2018/02/23	2	33.00	0	0.00	33.05	2	986	0.20%
2018/02/22	3	32.75	0	0.00	32.85	3	997	0.30%
2018/02/07	5	31.90	1	31.80	31.35	4	1,079	0.37%
2018/02/06	3	31.32	0	0.00	31.00	3	1,094	0.27%
2018/02/02	5	34.61	1	34.60	34.70	4	1,287	0.31%
2018/02/01	1	34.90	1.1	34.81	35.00	-0.1	1,329	-0.01%
2018/01/30	2	35.00	0	0.00	34.85	2	1,345	0.15%
2018/01/26	1	35.40	0	0.00	35.20	1	1,348	0.07%
2018/01/25	15	35.07	1	34.91	35.15	14	1,347	1.04%
2018/01/24	0	0.00	5	35.10	34.95	-5	1,341	-0.37%
2018/01/23	4	35.30	0	0.00	35.20	4	1,331	0.30%
2018/01/18	2	35.65	0	0.00	35.50	2	1,327	0.15%
2018/01/17	4	35.74	0	0.00	35.60	4	1,338	0.30%
2018/01/16	6	36.28	2	36.15	36.05	4	1,330	0.30%
2018/01/15	7	36.67	6	36.45	36.70	1	1,297	0.08%
2018/01/12	3	35.75	0	0.00	35.70	3	1,241	0.24%
2018/01/11	0	0.00	1	35.70	35.70	-1	1,238	-0.08%
2018/01/10	8	35.48	0	0.00	35.40	8	1,234	0.65%
2018/01/09	0	0.00	13	36.10	35.70	-13	1,229	-1.06%
2018/01/05	2	35.85	2.4	35.52	35.70	-0.4	1,216	-0.03%
2018/01/04	12	35.89	0	0.00	35.85	12	1,212	0.99%
2018/01/03	10	35.60	0	0.00	35.50	10	1,206	0.83%