神隆 (1789)-富邦-敦南券商分點個股進出

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
27.85
漲跌
▲0.35
漲幅
+1.27%
成交量
725張
產業
上市生技醫療類股
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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	0	0.00	0.4	27.60	27.85	-0.4	1,308	-0.03%
2024/05/14	1	27.50	10	27.65	27.50	-9	1,309	-0.69%
2024/05/13	0.2	27.70	0	0.00	27.60	0.2	1,306	0.01%
2024/05/09	1	27.95	0	0.00	27.60	1	1,299	0.08%
2024/05/08	10	28.18	0	0.00	27.90	10	1,299	0.77%
2024/05/07	8	28.36	5	28.90	28.20	3	1,288	0.23%
2024/04/30	1	28.75	0	0.00	28.70	1	1,251	0.08%
2024/04/25	0	0.00	3	28.25	28.20	-3	1,158	-0.26%
2024/04/15	0	0.00	1	27.55	27.45	-1	1,111	-0.09%
2024/04/12	5	27.77	0	0.00	27.45	5	1,097	0.46%
2024/04/11	2	28.25	0	0.00	28.05	2	1,069	0.19%
2024/04/10	2	28.80	19	28.75	28.70	-17	1,040	-1.63%
2024/04/09	5	28.03	10	28.00	27.80	-5	985	-0.51%
2024/04/08	19	28.40	7	28.32	28.30	12	962	1.25%
2024/04/03	0	0.00	3	27.80	27.75	-3	919	-0.33%
2024/04/02	0	0.00	3	27.65	27.60	-3	894	-0.34%
2024/04/01	3	27.55	1	27.65	27.45	2	885	0.23%
2024/03/29	14	27.67	15	28.23	27.65	-1	876	-0.11%
2024/03/28	56	27.88	9	27.76	27.65	47	821	5.72%
2024/03/27	0	0.00	3	26.63	26.65	-3	699	-0.43%
2024/03/26	1	26.00	0	0.00	26.05	1	689	0.15%
2024/03/25	1	26.50	0	0.00	26.35	1	685	0.15%
2024/03/22	0	0.00	1	26.60	26.50	-1	679	-0.15%
2024/03/20	6	26.70	15	26.52	26.70	-9	661	-1.36%
2024/03/19	0	0.00	1	25.60	25.75	-1	606	-0.16%
2024/03/15	0	0.00	3	25.95	26.10	-3	589	-0.51%
2024/03/14	5	26.00	0	0.00	26.00	5	580	0.86%
2024/02/20	2	25.40	0	0.00	25.40	2	611	0.33%
2024/02/19	12	25.75	0	0.00	25.55	12	614	1.95%
2024/02/16	2	25.50	0	0.00	25.55	2	614	0.33%
2024/02/15	7	25.31	0	0.00	25.30	7	620	1.13%
2024/01/22	2	25.55	0	0.00	25.35	2	784	0.25%
2024/01/17	0	0.00	11	25.73	25.60	-11	789	-1.39%
2024/01/16	10	26.00	0	0.00	26.00	10	777	1.29%
2024/01/08	0	0.00	1	26.05	26.00	-1	789	-0.13%
2023/12/07	0	0.00	2	26.55	26.60	-2	778	-0.26%
2023/12/06	1	26.85	0	0.00	26.90	1	780	0.13%
2023/12/04	0	0.00	18	27.19	27.20	-18	776	-2.32%
2023/11/24	0	0.00	3.5	26.16	26.10	-3.5	710	-0.49%
2023/11/22	2	26.30	0	0.00	26.25	2	723	0.28%
2023/11/10	3	25.90	0	0.00	25.85	3	779	0.38%
2023/11/09	1	26.00	0	0.00	25.90	1	777	0.13%
2023/11/08	20	26.24	2	26.00	26.05	18	794	2.27%
2023/11/07	61	27.78	38	28.03	27.45	23	764	3.01%
2023/10/26	0	0.00	12	26.04	25.75	-12	984	-1.22%
2023/10/25	13	26.53	0	0.00	26.35	13	1,004	1.29%
2023/10/13	1	27.60	0	0.00	27.50	1	2,175	0.05%
2023/10/04	0	0.00	0	27.60	27.25	0	2,363	0.00%
2023/09/25	0	0.00	0.5	27.20	27.20	-0.5	2,570	-0.02%
2023/09/22	0	0.00	1	26.95	27.05	-1	2,645	-0.04%
2023/09/18	0	0.00	1	27.75	27.70	-1	2,772	-0.04%
2023/09/13	0	0.00	1	27.05	27.00	-1	2,887	-0.03%
2023/09/06	1	27.15	0	0.00	26.95	1	3,084	0.03%
2023/09/01	1	27.50	0	0.00	27.55	1	3,111	0.03%
2023/08/10	0	0.00	4	29.09	29.05	-4	3,039	-0.13%
2023/08/09	1	30.80	0	0.00	30.75	1	2,987	0.03%
2023/08/08	2	30.83	0	0.00	30.90	2	2,985	0.07%
2023/08/07	0	0.00	1	32.00	32.10	-1	2,970	-0.03%
2023/08/04	4	31.60	0	0.00	31.75	4	2,958	0.14%
2023/08/02	0	0.00	5	31.74	31.75	-5	2,956	-0.17%
2023/07/31	5	32.42	0	0.00	31.85	5	2,875	0.17%
2023/07/28	1	31.25	6	31.15	31.70	-5	2,855	-0.18%
2023/07/26	1	31.60	0	0.00	31.65	1	2,839	0.04%
2023/07/25	0	0.00	5	33.09	32.80	-5	2,850	-0.18%
2023/07/24	0	0.00	4	31.70	32.10	-4	2,862	-0.14%
2023/07/21	12	31.83	2	31.70	31.50	10	2,801	0.36%
2023/07/20	14	32.58	98.1	31.75	31.30	-84.1	2,686	-3.13%
2023/07/19	15	34.53	9	34.36	33.35	6	2,390	0.25%
2023/07/18	107	35.10	30	34.61	33.70	77	2,213	3.48%	大買/
2023/07/17	7	32.93	50	33.09	33.25	-43	1,891	-2.27%
2023/07/14	16	30.00	36	30.04	30.25	-20	1,806	-1.11%
2023/07/13	1	28.85	0	0.00	28.85	1	1,775	0.06%
2023/07/12	0	29.40	1	28.85	28.95	-1	1,820	-0.05%
2023/07/11	0	0.00	5	29.17	29.45	-5	1,859	-0.27%
2023/07/10	5	29.45	9	29.46	29.50	-4	1,849	-0.22%
2023/07/06	2	29.15	2	28.80	28.70	0	1,783	0.00%
2023/07/04	6	30.12	3	30.27	29.75	3	1,727	0.17%
2023/07/03	17	30.03	12	29.89	29.75	5	1,703	0.29%
2023/06/30	8	30.19	15	30.12	30.25	-7	1,655	-0.42%
2023/06/29	0	0.00	5	29.51	29.50	-5	1,584	-0.32%
2023/06/28	2	29.35	2	29.50	29.40	0	1,538	0.00%
2023/06/27	2	29.15	1	28.75	28.75	1	1,495	0.07%
2023/06/26	1	29.00	0	0.00	28.75	1	1,481	0.07%
2023/06/21	0	0.00	2	29.20	28.95	-2	1,476	-0.14%
2023/06/20	5	29.25	5	28.90	28.90	0	1,447	0.00%
2023/06/19	16	29.21	15	29.04	29.00	1	1,410	0.07%
2023/06/16	18	29.09	26	28.73	28.60	-8	1,356	-0.59%
2023/06/15	0	0.00	4	28.08	28.05	-4	1,274	-0.31%
2023/06/14	0	0.00	1	27.95	27.40	-1	1,232	-0.08%
2023/06/13	0	0.00	2	27.65	27.70	-2	1,214	-0.16%
2023/06/12	0	0.00	3	27.90	26.90	-3	1,177	-0.25%
2023/05/29	0	0.00	1	26.15	26.20	-1	1,213	-0.08%
2023/05/19	0	0.00	8	26.61	26.35	-8	1,214	-0.66%
2023/05/10	0	0.00	4	27.63	27.65	-4	1,153	-0.35%
2023/05/05	0	0.00	2	28.35	28.15	-2	1,164	-0.17%
2023/05/04	1	28.55	0	0.00	28.55	1	1,175	0.09%
2023/05/02	3	28.80	1	29.00	28.65	2	1,171	0.17%
2023/04/28	12	28.56	14	28.50	28.40	-2	1,154	-0.17%
2023/04/27	2	28.30	2	28.30	28.30	0	1,079	0.00%
2023/04/26	0	0.00	1	27.60	27.50	-1	1,017	-0.10%
2023/04/25	1	27.30	0	0.00	27.15	1	1,011	0.10%
2023/04/19	5	27.70	0	0.00	27.30	5	1,006	0.50%
2023/04/17	3	27.80	3	27.67	27.75	0	971	0.00%
2023/04/14	2	27.20	0	0.00	27.00	2	931	0.21%
2023/03/24	0	0.00	1	26.25	26.20	-1	1,450	-0.07%
2023/03/10	1	26.30	0	0.00	25.80	1	2,031	0.05%
2023/03/03	0	0.00	1	26.70	26.80	-1	1,984	-0.05%
2023/03/02	0	0.00	2	26.75	26.75	-2	1,982	-0.10%
2023/03/01	0	0.00	1	26.30	26.30	-1	1,970	-0.05%
2023/02/23	1	26.40	0	0.00	26.35	1	1,969	0.05%
2023/02/22	1	25.95	0	0.00	25.85	1	1,965	0.05%
2023/02/10	1	25.80	0	0.00	25.85	1	1,960	0.05%
2023/02/06	1	26.75	1	26.90	26.75	0	1,911	0.00%
2023/01/09	1	24.85	7	25.05	25.00	-6	1,797	-0.33%
2023/01/04	1	25.30	3	25.03	25.00	-2	1,797	-0.11%
2023/01/03	0	0.00	1	25.15	25.20	-1	1,791	-0.06%
2022/12/30	0	0.00	10	25.65	25.45	-10	1,783	-0.56%
2022/12/29	1	25.80	0	0.00	25.90	1	1,767	0.06%
2022/12/28	0	0.00	1	26.35	25.85	-1	1,744	-0.06%
2022/12/27	0	0.00	1	26.50	26.45	-1	1,723	-0.06%
2022/12/26	2	27.38	2	27.43	27.30	0	1,663	0.00%
2022/12/23	11	26.30	1	25.90	25.90	10	1,505	0.66%
2022/12/21	1	25.70	0	0.00	25.70	1	1,488	0.07%
2022/12/20	0	0.00	20	25.80	25.65	-20	1,491	-1.34%
2022/12/19	44	26.69	30	27.01	27.10	14	1,427	0.98%
2022/12/16	0	0.00	1	25.80	25.45	-1	1,315	-0.08%
2022/12/15	0	0.00	12	25.53	25.80	-12	1,294	-0.93%
2022/12/14	28	26.13	3	26.13	26.00	25	1,277	1.96%
2022/12/13	13	27.00	10	27.33	27.15	3	1,209	0.25%
2022/12/12	12	26.48	11	26.45	26.40	1	960	0.10%
2022/12/08	0	0.00	1	24.85	24.50	-1	836	-0.12%
2022/12/07	1	24.45	0	0.00	24.60	1	843	0.12%
2022/11/23	0	0.00	4	24.30	24.50	-4	1,364	-0.29%
2022/11/01	4	24.00	0	0.00	23.90	4	1,967	0.20%
2022/10/13	1	23.15	0	0.00	23.20	1	2,775	0.04%
2022/10/11	0	0.00	5	23.90	24.00	-5	2,765	-0.18%
2022/10/05	5	24.80	0	0.00	24.75	5	2,764	0.18%
2022/09/28	3	24.07	0	0.00	23.75	3	2,776	0.11%
2022/09/27	1	24.35	0	0.00	24.95	1	2,781	0.04%
2022/09/23	13	25.57	4	25.08	25.15	9	2,792	0.32%
2022/09/22	1	24.85	0	0.00	25.70	1	2,801	0.04%
2022/09/21	1	25.20	0	0.00	25.15	1	2,816	0.04%
2022/09/20	1	25.50	0	0.00	25.50	1	2,840	0.04%
2022/09/19	4	25.49	0	0.00	25.65	4	2,845	0.14%
2022/09/16	6	26.18	0	0.00	25.80	6	2,866	0.21%
2022/09/15	1	26.60	0	0.00	26.50	1	2,868	0.03%
2022/09/13	0	0.00	2	27.05	27.00	-2	2,922	-0.07%
2022/09/08	1	28.05	0	0.00	28.15	1	3,015	0.03%
2022/09/02	0	0.00	1	29.10	29.15	-1	2,924	-0.03%
2022/08/31	2	28.75	12	29.39	28.40	-10	2,781	-0.36%
2022/08/30	2	28.60	2	28.43	28.60	0	2,608	0.00%
2022/08/26	0	0.00	2	28.60	27.90	-2	2,521	-0.08%
2022/08/25	2	28.25	1	28.30	28.20	1	2,471	0.04%
2022/08/24	1	27.85	11	27.89	27.95	-10	2,392	-0.42%
2022/08/22	0	0.00	6	27.36	27.05	-6	2,239	-0.27%
2022/08/19	1	26.25	0	0.00	26.40	1	2,139	0.05%
2022/08/18	5	27.05	1	27.25	26.85	4	2,092	0.19%
2022/08/17	0	0.00	1	26.50	26.50	-1	2,037	-0.05%
2022/08/11	0	0.00	10	25.70	25.60	-10	1,931	-0.52%
2022/08/10	1	25.30	0	0.00	25.50	1	1,922	0.05%
2022/07/29	0	0.00	1	25.65	25.55	-1	1,840	-0.05%
2022/07/27	2	26.08	0	0.00	26.15	2	1,768	0.11%
2022/07/26	5	27.55	7	28.11	28.05	-2	1,568	-0.13%
2022/07/25	1	27.10	3	27.13	27.15	-2	1,257	-0.16%
2022/07/15	0	0.00	2	24.25	24.35	-2	1,557	-0.13%
2022/07/08	0	0.00	1	24.65	24.20	-1	1,994	-0.05%
2022/07/04	0	0.00	1	25.80	25.55	-1	1,953	-0.05%
2022/06/30	0	0.00	1	26.00	25.75	-1	1,953	-0.05%
2022/06/29	1	26.15	1	26.15	26.20	0	1,931	0.00%
2022/06/22	0	0.00	1.3	25.64	25.65	-1.3	1,751	-0.07%
2022/06/21	0	0.00	10	25.67	25.90	-10	1,711	-0.58%
2022/06/20	1	25.50	5	25.50	24.95	-4	1,659	-0.24%
2022/06/17	0	0.00	1	25.00	24.80	-1	1,578	-0.06%
2022/06/16	0	0.00	4	24.50	24.10	-4	1,501	-0.27%
2022/06/14	0	0.00	1	23.60	23.45	-1	1,480	-0.07%
2022/06/10	4	23.89	0	0.00	24.00	4	1,469	0.27%
2022/06/02	0	0.00	2	23.13	22.85	-2	1,446	-0.14%
2022/06/01	0	0.00	3	23.00	23.05	-3	1,445	-0.21%
2022/05/30	0	0.00	1	23.00	23.10	-1	1,443	-0.07%
2022/05/27	0	0.00	2	22.93	22.80	-2	1,442	-0.14%
2022/05/26	0	0.00	1	22.65	22.65	-1	1,444	-0.07%
2022/05/25	0	0.00	1	22.95	22.95	-1	1,446	-0.07%
2022/05/24	1	22.55	0	0.00	22.55	1	1,446	0.07%
2022/05/23	1	22.60	0	0.00	22.80	1	1,441	0.07%
2022/05/19	2	22.70	0	0.00	22.70	2	1,447	0.14%
2022/05/18	1	23.05	0	0.00	23.00	1	1,444	0.07%
2022/05/17	1	22.85	0	0.00	22.85	1	1,444	0.07%
2022/05/16	1	22.60	0	0.00	22.70	1	1,444	0.07%
2022/05/12	2	22.68	0	0.00	22.45	2	1,431	0.14%
2022/05/09	2	23.50	0	0.00	23.30	2	1,396	0.14%
2022/05/06	1	24.00	0	0.00	23.90	1	1,383	0.07%
2022/05/04	0	0.00	1	24.20	24.20	-1	1,371	-0.07%
2022/04/25	0	0.00	1	26.45	25.60	-1	1,274	-0.08%
2022/04/22	3	27.12	3	27.02	26.95	0	1,219	0.00%
2022/04/21	6	27.31	4.1	27.86	27.40	2	1,139	0.17%
2022/04/20	3	27.15	5	26.06	26.65	-2	881	-0.23%
2022/04/19	2	25.85	8	26.24	25.85	-6	745	-0.81%
2022/04/18	10	26.41	3	26.72	27.00	7	604	1.16%
2022/03/22	0	0.00	2	23.50	23.30	-2	373	-0.54%
2022/02/24	0	0.00	1	23.30	23.30	-1	398	-0.25%
2022/01/25	1	23.40	0	0.00	23.30	1	411	0.24%
2022/01/24	1	23.70	0	0.00	23.75	1	405	0.25%
2022/01/17	0	0.00	2	24.00	24.00	-2	407	-0.49%
2022/01/14	0	0.00	0.5	23.90	23.90	-0.5	406	-0.11%
2022/01/12	0	0.00	1	24.10	24.10	-1	411	-0.24%
2022/01/11	0	0.00	11	24.00	24.05	-11	411	-2.67%
2022/01/06	0	0.00	2	24.23	24.20	-2	406	-0.49%
2022/01/03	0	0.00	2	24.45	24.40	-2	397	-0.50%
2021/12/21	0	0.00	4	24.20	24.20	-4	405	-0.99%
2021/12/17	0	0.00	5	24.35	24.25	-5	408	-1.22%
2021/12/16	1	24.35	0	0.00	24.50	1	407	0.25%
2021/12/10	2	24.55	0	0.00	24.55	2	392	0.51%
2021/11/25	1	24.35	0	0.00	24.20	1	408	0.24%
2021/11/19	1	24.55	0	0.00	24.45	1	403	0.25%
2021/11/12	1	24.20	0	0.00	24.20	1	429	0.23%
2021/11/05	2	25.30	0	0.00	25.20	2	441	0.45%
2021/11/02	0	0.00	0.1	25.10	24.95	-0.1	457	-0.01%
2021/11/01	0	0.00	0.1	25.00	24.95	-0.1	455	-0.03%
2021/10/25	0	0.00	3	24.60	24.60	-3	463	-0.65%
2021/10/19	0	0.00	0.1	24.50	24.20	-0.1	482	-0.02%
2021/10/15	0	0.00	0	24.00	24.00	0	509	0.00%
2021/09/07	0	0.00	1	25.05	25.20	-1	877	-0.11%
2021/08/27	0	0.00	10	24.35	24.40	-10	1,009	-0.99%
2021/08/25	0	0.00	0.1	24.60	24.60	-0.1	1,053	-0.01%
2021/08/18	0	0.00	14	24.26	24.45	-14	1,463	-0.96%
2021/08/16	0	0.00	2	25.00	25.00	-2	1,494	-0.13%
2021/08/12	0	0.00	3	25.30	25.25	-3	1,548	-0.19%
2021/08/11	0	0.00	4	25.18	25.10	-4	1,591	-0.25%
2021/08/10	0	0.00	1	25.30	25.30	-1	1,632	-0.06%
2021/07/23	0	0.00	0	25.75	25.85	0	2,375	0.00%
2021/07/21	0	0.00	1	25.70	25.70	-1	2,617	-0.04%
2021/07/13	0	0.00	11	26.04	25.75	-11	2,693	-0.41%
2021/07/12	0	0.00	11	25.96	26.10	-11	2,689	-0.41%
2021/07/09	10	25.83	0	0.00	25.90	10	2,688	0.37%
2021/07/01	10	25.95	0	0.00	26.10	10	2,826	0.35%
2021/06/30	3	25.95	0	0.00	25.85	3	2,820	0.11%
2021/06/25	1	26.45	0	0.00	26.00	1	2,812	0.04%
2021/06/15	1	27.30	0	0.00	27.35	1	2,877	0.03%
2021/06/07	0	0.00	1	27.55	27.40	-1	2,817	-0.04%
2021/06/04	0	0.00	9	27.30	27.10	-9	2,790	-0.32%
2021/06/03	12	27.45	9	27.49	27.50	3	2,772	0.11%
2021/05/31	0	0.00	1	27.85	27.60	-1	2,719	-0.04%
2021/05/28	10	28.00	20	27.87	28.50	-10	2,621	-0.38%
2021/05/27	4	27.80	2.2	27.22	27.80	1.8	2,486	0.07%
2021/05/25	0	0.00	2	25.75	25.65	-2	2,360	-0.08%
2021/05/24	0	0.00	3	26.05	25.85	-3	2,350	-0.13%
2021/05/21	1	26.20	0	0.00	26.05	1	2,349	0.04%
2021/05/19	2	25.95	0	0.00	26.45	2	2,335	0.09%
2021/05/18	11	25.98	0	0.00	26.20	11	2,326	0.47%
2021/05/11	0	0.00	3	26.13	25.90	-3	1,915	-0.16%
2021/05/05	0	0.00	5	27.60	27.60	-5	1,830	-0.27%
2021/05/04	26	29.63	22	28.00	28.00	4	1,809	0.22%
2021/05/03	1	28.80	1	29.50	29.55	0	1,719	0.00%
2021/04/29	3	28.77	2	28.93	28.55	1	1,623	0.06%
2021/04/28	1	28.95	4	29.14	28.65	-3	1,612	-0.19%
2021/04/27	6	29.65	82.3	29.26	29.30	-76.3	1,592	-4.79%
2021/04/26	92	28.10	8	29.08	29.20	84	1,399	6.00%
2021/04/23	0	27.00	0	0.00	27.30	0	1,282	0.00%
2021/04/22	2	26.90	0	0.00	26.80	2	1,289	0.16%
2021/04/21	1	27.40	0	0.00	27.30	1	1,282	0.08%
2021/04/19	1	27.50	0	0.00	27.90	1	1,265	0.08%
2021/04/16	1	27.00	1	27.10	27.10	0	1,255	0.00%
2021/04/12	1	27.05	1.1	27.39	27.40	-0.1	1,233	-0.01%
2021/04/09	3	27.03	0	0.00	27.00	3	1,198	0.25%
2021/03/30	1.5	25.87	0	26.00	26.05	1.5	1,147	0.13%
2021/03/29	0	0.00	3	25.97	25.95	-3	1,154	-0.26%
2021/03/26	0	0.00	1	25.70	25.70	-1	1,164	-0.09%
2021/03/24	0	0.00	1	26.45	26.40	-1	1,185	-0.08%
2021/03/23	0	0.00	1	25.45	25.95	-1	1,123	-0.09%
2021/03/19	0	0.00	10	25.05	25.00	-10	1,115	-0.90%
2021/03/17	1	25.25	0	0.00	25.20	1	1,125	0.09%
2021/03/16	2	25.30	0	0.00	25.30	2	1,128	0.18%
2021/03/11	0	0.00	1	25.85	25.80	-1	1,149	-0.09%
2021/03/09	1	25.35	13	25.32	25.35	-12	1,153	-1.04%
2021/03/05	3	25.65	0	0.00	25.60	3	1,174	0.26%
2021/03/04	5	25.20	0	0.00	25.15	5	1,196	0.42%
2021/02/26	1	25.45	0	0.00	25.85	1	1,208	0.08%
2021/02/23	1	26.05	0	0.00	26.10	1	1,193	0.08%
2021/02/22	0	0.00	16	26.48	26.45	-16	1,181	-1.35%
2021/02/19	0.2	25.80	0	0.00	25.80	0.2	1,178	0.02%
2021/02/18	1	25.65	0	0.00	25.60	1	1,173	0.09%
2021/02/17	1	24.80	30	24.83	25.00	-29	1,148	-2.53%
2021/02/05	0	0.00	1	25.10	25.00	-1	1,142	-0.09%
2021/02/04	0.1	24.75	0	0.00	24.85	0.1	1,146	0.01%
2021/01/29	16	24.39	0	0.00	24.15	16	1,147	1.39%
2021/01/28	5	24.80	0	0.00	24.85	5	1,140	0.44%
2021/01/22	6	24.60	0	0.00	24.30	6	1,135	0.53%
2021/01/21	5	24.69	4	25.00	24.55	1	1,130	0.09%
2021/01/20	4	25.20	22	25.08	24.85	-18	1,122	-1.60%
2021/01/19	2	25.75	1	26.00	25.70	1	1,096	0.09%
2021/01/15	8	26.26	0	0.00	25.75	8	1,092	0.73%
2021/01/14	6	26.73	0	0.00	26.55	6	1,071	0.56%
2021/01/13	10	27.00	0	0.00	27.00	10	1,062	0.94%
2021/01/11	4	27.08	0	0.00	27.00	4	1,059	0.38%
2021/01/08	1	27.80	0	0.00	27.75	1	1,042	0.10%
2021/01/07	0	0.00	0.2	27.35	28.10	-0.2	1,041	-0.02%
2021/01/06	1	27.90	0	0.00	27.95	1	1,034	0.10%
2021/01/04	1	28.75	0	0.00	28.85	1	1,022	0.10%
2020/12/30	0	0.00	1	29.10	29.10	-1	1,021	-0.10%
2020/12/25	1	28.75	3	28.80	28.80	-2	1,012	-0.20%
2020/12/23	0	0.00	4	29.00	28.80	-4	1,011	-0.40%
2020/12/22	2	29.00	1	28.90	28.90	1	1,029	0.10%
2020/12/21	1.1	29.32	0	0.00	28.85	1.1	1,048	0.10%
2020/12/17	2	28.08	0	0.00	27.95	2	1,008	0.20%
2020/12/15	1	27.85	0	0.00	27.65	1	1,030	0.10%
2020/12/14	5.2	27.90	0	0.00	27.95	5.2	1,030	0.50%
2020/12/11	5	27.97	0	0.00	27.95	5	1,044	0.48%
2020/12/10	5	28.30	0	0.00	28.35	5	1,053	0.47%
2020/12/08	5	28.60	0	0.00	28.60	5	1,099	0.45%
2020/12/01	1	29.00	0	0.00	29.00	1	1,627	0.06%
2020/11/30	5	29.47	0	0.00	29.60	5	1,626	0.31%
2020/11/26	5	28.50	0	0.00	28.50	5	1,614	0.31%
2020/11/18	2	29.10	1	28.85	29.10	1	1,707	0.06%
2020/11/12	5	28.55	0	0.00	28.60	5	1,794	0.28%
2020/11/10	5.2	29.04	0	0.00	28.95	5.2	1,855	0.28%
2020/11/03	5	28.90	0	0.00	28.75	5	2,092	0.24%
2020/10/29	5	29.17	0	0.00	29.15	5	2,135	0.23%
2020/10/15	2	29.75	0	0.00	29.90	2	2,505	0.08%
2020/10/13	1	29.55	0	0.00	29.80	1	2,654	0.04%
2020/10/06	0.5	30.35	0	0.00	30.35	0.5	2,921	0.02%
2020/10/05	0	0.00	1	30.55	30.35	-1	3,118	-0.03%
2020/09/28	1	29.85	0	0.00	29.85	1	3,617	0.03%
2020/09/25	4	30.10	0	0.00	29.45	4	3,726	0.11%
2020/09/24	5	31.15	0	0.00	30.15	5	3,803	0.13%
2020/09/23	1	31.80	0	0.00	31.55	1	3,920	0.03%
2020/09/21	1	32.55	0	0.00	32.60	1	4,274	0.02%
2020/09/18	1	32.90	0	0.00	32.90	1	4,468	0.02%
2020/09/16	0	0.00	3	32.40	32.50	-3	4,771	-0.06%
2020/09/14	3	31.45	0	0.00	31.50	3	5,813	0.05%
2020/09/10	0	0.00	3	32.77	32.10	-3	6,641	-0.05%
2020/09/09	0	0.00	6	33.86	33.80	-6	6,877	-0.09%
2020/09/08	8	35.23	5	35.35	34.80	3	7,577	0.04%
2020/09/07	6	33.14	3	32.50	33.10	3	7,442	0.04%
2020/09/04	3	32.58	1	33.00	32.50	2	7,604	0.03%
2020/09/03	1	31.70	0	0.00	31.80	1	7,644	0.01%
2020/08/31	0	0.00	1	32.20	32.90	-1	7,805	-0.01%
2020/08/28	11	33.03	13	32.91	32.55	-2	7,798	-0.03%
2020/08/27	0	0.00	2	32.38	32.10	-2	7,790	-0.03%
2020/08/26	1	32.75	7	32.25	32.75	-6	7,830	-0.08%
2020/08/25	7	31.80	0	0.00	31.85	7	7,867	0.09%
2020/08/24	0	0.00	1	31.60	31.90	-1	7,924	-0.01%
2020/08/20	1	31.30	0	0.00	31.20	1	8,067	0.01%
2020/08/19	2	33.35	2	33.38	33.30	0	8,360	0.00%
2020/08/14	3	33.00	14	32.88	32.50	-11	8,581	-0.13%
2020/08/13	10	31.87	0	0.00	31.80	10	8,589	0.12%
2020/08/12	0	0.00	1	32.20	32.20	-1	8,677	-0.01%
2020/08/11	1	32.00	0	0.00	32.10	1	8,784	0.01%
2020/08/10	1.1	34.64	1	33.05	33.05	0.1	8,805	0.00%
2020/08/07	3.1	34.40	3	34.13	34.10	0.1	8,895	0.00%
2020/08/06	3	33.15	0	0.00	33.05	3	8,995	0.03%
2020/08/04	1	32.90	1	33.00	32.45	0	9,107	0.00%
2020/08/03	0	0.00	10	32.60	32.90	-10	9,222	-0.11%
2020/07/31	1	31.55	0	0.00	31.60	1	9,293	0.01%
2020/07/30	12	31.53	4	31.68	31.50	8	9,594	0.08%
2020/07/29	6	31.27	4	31.70	31.10	2	9,959	0.02%
2020/07/28	4	29.90	11	30.38	30.80	-7	10,131	-0.07%
2020/07/27	5	30.98	2	30.68	30.60	3	10,088	0.03%
2020/07/24	3	32.12	0	0.00	32.20	3	10,062	0.03%
2020/07/23	6	33.33	0	0.00	32.80	6	10,104	0.06%
2020/07/22	2	33.65	0	0.00	33.50	2	10,163	0.02%
2020/07/21	1	33.00	0	0.00	33.45	1	10,183	0.01%
2020/07/20	2	32.35	3	32.83	32.85	-1	10,174	-0.01%
2020/07/17	9	33.00	2	33.60	32.75	7	10,138	0.07%
2020/07/16	0	0.00	1	34.45	34.00	-1	10,118	-0.01%
2020/07/15	9	33.71	2.4	33.75	33.85	6.6	10,114	0.07%
2020/07/14	6	34.59	1	34.30	34.05	5	10,081	0.05%
2020/07/13	2	34.80	11	35.31	34.95	-9	10,092	-0.09%
2020/07/10	12	36.01	4	35.61	35.25	8	10,081	0.08%
2020/07/09	2	37.10	1	37.45	37.55	1	10,076	0.01%
2020/07/08	11	36.80	5	37.28	36.60	6	9,893	0.06%
2020/07/07	1	36.60	0	0.00	35.70	1	9,794	0.01%
2020/07/06	3	37.08	6	37.00	36.65	-3	9,789	-0.03%
2020/07/03	5	37.25	1	37.20	37.20	4	9,721	0.04%
2020/07/02	5	38.90	3	38.73	37.90	2	9,714	0.02%
2020/07/01	5	38.21	8	37.94	38.05	-3	9,745	-0.03%
2020/06/30	21	38.65	15	38.30	37.70	6	9,717	0.06%
2020/06/29	1	37.80	5	37.73	38.30	-4	9,495	-0.04%
2020/06/24	8	36.25	7	36.26	36.20	1	9,325	0.01%
2020/06/23	3	37.30	8	37.38	36.95	-5	9,260	-0.05%
2020/06/22	10	38.58	1	39.00	38.00	9	9,153	0.10%
2020/06/19	93	38.79	84	39.03	39.15	9	8,905	0.10%
2020/06/18	17	38.95	19	39.11	39.20	-2	8,124	-0.02%
2020/06/17	38	35.25	42	35.58	35.65	-4	7,612	-0.05%
2020/06/16	35	35.07	28	34.57	34.45	7	7,328	0.10%
2020/06/15	37	34.68	29	35.10	34.85	8	7,084	0.11%
2020/06/12	13	32.54	7	32.48	32.90	6	6,422	0.09%
2020/06/11	4	32.93	5	32.98	31.45	-1	6,356	-0.02%
2020/06/10	0	0.00	2	32.15	32.00	-2	6,312	-0.03%
2020/06/09	3	31.45	0	0.00	31.60	3	6,370	0.05%
2020/06/08	1	31.20	1	31.20	31.30	0	6,571	0.00%
2020/06/05	1	30.65	1	30.45	30.65	0	6,737	0.00%
2020/06/03	1	30.00	0	0.00	29.90	1	7,544	0.01%
2020/06/01	5	29.97	0.2	29.60	29.55	4.9	7,951	0.06%
2020/05/29	0	0.00	1	30.40	30.10	-1	7,953	-0.01%
2020/05/28	1	30.40	3	30.95	30.25	-2	7,937	-0.03%
2020/05/27	4	31.23	20	31.15	30.90	-16	7,937	-0.20%
2020/05/26	20	33.44	33	33.61	32.25	-13	7,837	-0.17%
2020/05/25	6	32.50	9	32.80	32.90	-3	7,510	-0.04%
2020/05/22	33	31.73	18	31.83	31.30	15	7,400	0.20%
2020/05/21	4	31.79	5	31.84	31.70	-1	7,374	-0.01%
2020/05/20	6	31.92	0	0.00	31.75	6	7,401	0.08%
2020/05/19	5	32.20	5	31.40	32.05	0	7,376	0.00%
2020/05/15	0	0.00	2	30.90	30.90	-2	7,187	-0.03%
2020/05/14	1	33.20	6	32.74	31.50	-5	7,172	-0.07%
2020/05/13	11	33.02	26	31.96	32.90	-15	7,064	-0.21%
2020/05/11	15	31.13	11	31.20	30.95	4	6,800	0.06%
2020/05/08	2	31.15	1	30.80	30.70	1	6,724	0.01%
2020/05/07	4	32.26	6	31.78	32.40	-2	6,634	-0.03%
2020/05/06	76	33.50	59	33.50	31.70	17	6,572	0.26%
2020/05/05	5	32.71	24	33.19	32.10	-19	6,416	-0.30%
2020/05/04	58	30.84	45	30.79	31.80	13	6,053	0.21%
2020/04/29	0	0.00	1	28.65	28.75	-1	5,811	-0.02%
2020/04/28	2	28.93	2	30.18	28.85	0	5,807	0.00%
2020/04/27	0	0.00	16	29.64	29.70	-16	5,818	-0.27%
2020/04/24	10.2	29.45	1	29.50	28.80	9.2	5,739	0.16%
2020/04/23	5	28.80	0	0.00	28.60	5	5,700	0.09%
2020/04/22	4	28.05	3	28.25	28.15	1	5,670	0.02%
2020/04/21	5	29.05	0	0.00	28.15	5	5,648	0.09%
2020/04/16	20	29.90	0	0.00	29.10	20	5,560	0.36%
2020/04/15	2	29.53	0	0.00	28.90	2	5,481	0.04%
2020/04/14	4	29.75	3	30.18	29.40	1	5,418	0.02%
2020/04/13	10	29.10	20	29.13	29.00	-10	5,224	-0.19%
2020/04/10	0	0.00	40	28.94	29.00	-40	5,181	-0.77%
2020/04/09	0	0.00	23	28.70	28.40	-23	5,100	-0.45%
2020/04/08	1	28.10	0	0.00	28.00	1	5,005	0.02%
2020/04/07	13	28.58	13	28.50	28.00	0	4,969	0.00%
2020/04/06	11	28.30	7	29.05	29.40	4	4,874	0.08%
2020/04/01	0	0.00	17	27.24	27.00	-17	4,696	-0.36%
2020/03/31	17	26.30	0	0.00	26.20	17	4,605	0.37%
2020/03/27	26	26.57	37	26.76	25.35	-11	4,531	-0.24%
2020/03/26	7	24.43	2	25.80	25.80	5	4,438	0.11%
2020/03/25	10	24.35	8	24.22	24.20	2	4,360	0.05%
2020/03/24	16	24.06	0	0.00	23.70	16	4,328	0.37%
2020/03/23	4	22.91	16	23.20	23.20	-12	4,306	-0.28%
2020/03/20	45	24.07	3	24.15	23.75	42	4,291	0.98%
2020/03/19	30	24.79	103	23.25	23.05	-73	4,228	-1.73%	大賣/
2020/03/18	14	25.42	25	26.01	25.60	-11	4,165	-0.26%
2020/03/17	15	25.17	15	26.11	25.85	0	4,076	0.00%
2020/03/16	23	28.86	26	28.59	27.00	-3	3,999	-0.08%
2020/03/13	17	27.17	7	27.84	27.20	10	3,843	0.26%
2020/03/12	68	31.85	13	31.48	30.10	55	3,695	1.49%
2020/03/11	106	33.09	175	33.62	32.30	-69	3,440	-2.01%	大買/大賣/
2020/03/10	162	34.68	5	33.75	33.75	157	3,204	4.90%	大買/鉅額交易
2020/03/09	67	36.40	103.6	36.98	37.50	-36.6	2,953	-1.24%	大賣/
2020/03/06	138	32.33	217	32.22	34.10	-79	2,379	-3.32%	大買/大賣/
2020/03/05	80	30.53	11	30.05	31.00	69	2,018	3.42%
2020/03/04	16	29.93	14	29.95	29.55	2	1,963	0.10%
2020/03/02	0	0.00	1	28.90	29.40	-1	2,072	-0.05%
2020/02/27	1	28.80	0	0.00	28.40	1	2,109	0.05%
2020/02/24	2	29.85	5	29.97	29.20	-3	2,573	-0.12%
2020/02/21	3	29.00	0	0.00	29.10	3	2,844	0.11%
2020/02/19	12	28.12	12	28.48	28.35	0	2,798	0.00%
2020/02/17	0	0.00	3	28.48	28.15	-3	2,749	-0.11%
2020/02/06	2	29.10	0	0.00	27.85	2	2,496	0.08%
2020/02/05	0	0.00	8	28.25	28.25	-8	2,350	-0.34%
2020/01/30	3	28.20	3	28.05	27.05	0	2,272	0.00%
2020/01/15	0	0.00	2	26.75	26.60	-2	2,138	-0.09%
2020/01/14	0	0.00	1	26.70	26.60	-1	2,135	-0.05%
2020/01/13	5.3	27.29	0	0.00	26.85	5.3	2,129	0.25%
2020/01/10	0	0.00	1	27.00	26.80	-1	2,089	-0.05%
2020/01/09	0	0.00	2	25.20	25.10	-2	2,028	-0.10%
2020/01/08	2	25.30	0	0.00	25.10	2	2,027	0.10%
2020/01/03	0	0.00	60	26.28	26.00	-60	2,001	-3.00%
2020/01/02	0	0.00	1	26.60	26.75	-1	1,990	-0.05%
2019/12/31	1	25.90	0	0.00	26.60	1	1,983	0.05%
2019/12/23	0	0.00	10	26.75	26.75	-10	1,944	-0.51%
2019/12/11	0	0.00	2	27.25	27.10	-2	1,852	-0.11%
2019/12/10	4	27.13	4	27.03	27.00	0	1,836	0.00%
2019/12/09	6	27.65	4	27.65	27.30	2	1,823	0.11%
2019/12/06	0	0.00	2	27.80	27.60	-2	1,806	-0.11%
2019/12/05	23	28.36	5	28.20	27.75	18	1,786	1.01%
2019/12/04	16	27.80	32	27.70	27.80	-16	1,749	-0.91%
2019/12/03	41	28.39	9	27.97	27.75	32	1,732	1.85%
2019/12/02	2	27.75	2	27.93	27.80	0	1,705	0.00%
2019/11/29	10	29.00	4	28.58	28.70	6	1,668	0.36%
2019/11/28	10	29.03	6	29.33	28.95	4	1,613	0.25%
2019/11/27	19	27.87	4	28.00	27.65	15	1,440	1.04%
2019/11/26	1	27.80	2	27.75	27.45	-1	1,389	-0.07%
2019/11/25	1	28.90	0	0.00	28.65	1	1,293	0.08%
2019/11/22	1	29.20	4	29.00	28.85	-3	1,203	-0.25%
2019/11/21	33	28.49	33	29.15	29.10	0	1,070	0.00%
2019/11/20	39	26.74	45.2	27.39	28.00	-6.2	749	-0.82%
2019/11/19	20	24.96	20	25.25	25.50	0	376	0.00%
2019/11/11	3	23.50	0	0.00	23.50	3	318	0.94%
2019/11/07	0	0.00	1	24.10	24.10	-1	317	-0.32%
2019/11/04	0	0.00	1	24.20	24.05	-1	317	-0.31%
2019/10/30	5	24.20	5	24.15	24.05	0	302	0.00%
2019/10/22	1	23.90	0	0.00	23.75	1	314	0.32%
2019/10/18	0	0.00	1	23.70	23.45	-1	318	-0.31%
2019/09/18	0.1	24.10	0	0.00	24.30	0.1	395	0.02%
2019/09/02	0	0.00	1	23.85	23.90	-1	372	-0.27%
2019/08/22	0	0.00	1	23.65	23.70	-1	383	-0.26%
2019/08/20	1	23.35	0	0.00	23.35	1	388	0.26%
2019/07/30	1	24.35	0	0.00	24.50	1	398	0.25%
2019/07/26	1	25.00	0	0.00	25.20	1	388	0.26%
2019/07/22	1	26.00	0	0.00	25.90	1	376	0.27%
2019/07/16	0	0.00	1	26.65	26.55	-1	372	-0.27%
2019/07/15	1	26.25	2	26.25	26.60	-1	363	-0.27%
2019/07/12	1	26.25	0	0.00	26.25	1	363	0.28%
2019/07/11	1	26.55	1	26.40	26.40	0	362	0.00%
2019/06/20	0	0.00	2	24.95	25.05	-2	346	-0.58%
2019/06/03	0	0.00	12.5	25.41	25.55	-12.5	382	-3.27%
2019/05/28	2	25.80	0	0.00	25.20	2	371	0.54%
2019/05/27	0	0.00	6	25.50	25.70	-6	369	-1.63%
2019/05/21	0	0.00	10	24.17	24.60	-10	362	-2.76%
2019/05/20	0	0.00	25	24.01	24.00	-25	362	-6.89%
2019/05/17	2	23.50	0	0.00	23.50	2	367	0.54%
2019/05/16	2	23.80	0	0.00	23.70	2	384	0.52%
2019/05/14	0	0.00	6	24.12	24.05	-6	392	-1.53%
2019/05/13	2	23.70	0	0.00	23.70	2	392	0.51%
2019/05/10	8	24.01	0	0.00	23.85	8	389	2.06%
2019/05/09	3	24.80	0	0.00	24.65	3	374	0.80%
2019/05/03	0	0.00	5	25.64	25.90	-5	389	-1.28%
2019/05/02	0	0.00	1	25.50	25.30	-1	401	-0.25%
2019/04/30	0.2	25.30	0	0.00	25.35	0.2	405	0.05%
2019/04/29	2	25.20	0	0.00	25.20	2	409	0.49%
2019/04/26	2	25.60	0	0.00	25.60	2	408	0.49%
2019/04/23	2	26.05	0	0.00	25.90	2	419	0.48%
2019/04/17	0	0.00	3	26.60	26.55	-3	468	-0.64%
2019/04/16	3	26.30	0	0.00	26.25	3	491	0.61%
2019/04/15	0	0.00	4	26.70	26.35	-4	535	-0.75%
2019/04/11	0	0.00	2	26.65	26.45	-2	563	-0.35%
2019/04/03	0	0.00	1	26.30	26.20	-1	543	-0.18%
2019/03/14	3	26.95	1	26.75	26.65	2	513	0.39%
2019/03/13	3	26.80	0	0.00	26.70	3	524	0.57%
2019/03/11	1	27.35	0	0.00	27.20	1	539	0.19%
2019/03/06	0	0.00	1	26.90	26.90	-1	542	-0.18%
2019/02/26	1	27.30	0	0.00	27.20	1	564	0.18%
2019/02/25	1	27.20	0	0.00	27.40	1	575	0.17%
2019/02/21	30	27.63	0	0.00	27.40	30	668	4.49%
2019/02/20	0	0.00	0.2	27.70	27.70	-0.2	672	-0.03%
2019/02/19	3	27.80	0	0.00	27.75	3	672	0.45%
2019/02/18	1	27.65	2	27.60	27.80	-1	669	-0.15%
2019/02/15	0	0.00	2	27.45	27.30	-2	661	-0.30%
2019/02/14	0	0.00	1	27.15	27.35	-1	644	-0.16%
2019/02/13	4	27.25	2	27.05	27.00	2	645	0.31%
2019/01/30	0	0.00	13	26.70	26.75	-13	655	-1.98%
2019/01/29	0	0.00	1	26.60	26.60	-1	657	-0.15%
2019/01/24	1	27.80	0	0.00	27.15	1	663	0.15%
2019/01/23	2	27.35	7	27.16	27.35	-5	651	-0.77%
2019/01/17	0	0.00	1	26.40	26.40	-1	682	-0.15%
2019/01/11	0	0.00	6	27.20	27.35	-6	676	-0.89%
2019/01/09	0	0.00	11	27.54	27.35	-11	657	-1.67%
2019/01/08	1	27.25	0	0.00	27.30	1	642	0.16%
2019/01/07	2	27.33	1	27.30	27.10	1	628	0.16%
2019/01/04	15	26.18	15	26.34	26.45	0	605	0.00%
2018/12/22	0	0.00	2	24.45	24.20	-2	615	-0.33%
2018/12/21	0	0.00	1	24.00	24.45	-1	619	-0.16%
2018/12/20	1	24.30	0	0.00	24.10	1	619	0.16%
2018/12/17	2	25.10	0	0.00	25.10	2	620	0.32%
2018/12/14	1	25.25	0	0.00	25.20	1	623	0.16%
2018/12/11	1	25.05	0	0.00	25.10	1	639	0.16%
2018/12/07	0	0.00	2	25.45	25.50	-2	646	-0.31%
2018/12/05	0	0.00	3	26.78	26.55	-3	640	-0.47%
2018/12/04	0	0.00	5	27.10	27.10	-5	653	-0.77%
2018/12/03	5	27.05	3	27.10	27.05	2	642	0.31%
2018/11/30	8	27.04	0	0.00	26.95	8	643	1.24%
2018/11/26	0	0.00	5	27.05	26.75	-5	632	-0.79%
2018/11/22	0	0.00	1	27.25	26.70	-1	619	-0.16%
2018/11/21	1	27.00	0	0.00	27.00	1	609	0.16%
2018/11/20	5	27.60	8	27.30	27.00	-3	590	-0.51%
2018/11/09	0	0.00	6	23.66	24.10	-6	510	-1.18%
2018/11/06	0.7	23.10	0	0.00	22.75	0.7	505	0.13%
2018/10/31	1	22.90	0	0.00	22.80	1	509	0.20%
2018/10/26	0	0.00	5	22.45	22.55	-5	524	-0.95%
2018/10/25	10	23.20	0	0.00	22.40	10	504	1.98%
2018/10/24	0	0.00	3	24.07	24.00	-3	489	-0.61%
2018/10/23	1	24.40	0	0.00	24.20	1	485	0.21%
2018/10/19	1	24.50	0	0.00	24.50	1	485	0.21%
2018/10/12	1	25.00	0	0.00	25.20	1	483	0.21%
2018/10/11	16	26.35	0	0.00	26.35	16	463	3.45%
2018/10/03	1	30.20	1	30.54	30.20	0	455	-0.01%
2018/09/14	0	0.00	10	30.65	30.70	-10	464	-2.15%
2018/09/10	10	29.05	0	0.00	29.05	10	462	2.16%
2018/08/21	0	0.00	0.1	31.35	31.35	-0.1	601	-0.01%
2018/07/23	3	31.85	0	0.00	31.85	3	647	0.46%
2018/07/17	11	33.20	0	0.00	33.05	11	665	1.65%
2018/07/13	4	32.60	4	32.58	32.50	0	658	0.00%
2018/05/18	0	0.00	1	31.80	32.10	-1	694	-0.14%
2018/05/15	1	32.50	0	0.00	32.40	1	717	0.14%
2018/04/19	0	0.00	0.2	32.80	32.80	-0.2	944	-0.02%
2018/04/13	0	0.00	2	33.65	33.65	-2	976	-0.20%
2018/04/10	0	0.00	0.4	34.10	34.10	-0.4	998	-0.04%
2018/03/30	1	34.10	0	0.00	34.05	1	964	0.10%
2018/03/29	6	33.62	9	33.82	33.90	-3	944	-0.32%
2018/03/27	0	0.00	3	33.00	33.00	-3	910	-0.33%
2018/03/21	3	33.00	0	0.00	32.90	3	905	0.33%
2018/03/16	3	33.35	0	0.00	33.15	3	920	0.33%
2018/03/07	1	32.35	0	0.00	32.05	1	967	0.10%
2018/02/26	0	0.00	45	32.72	32.50	-45	986	-4.56%
2018/02/23	15	33.10	0	0.00	33.05	15	986	1.52%
2018/02/22	15	32.80	2	32.80	32.85	13	997	1.30%
2018/02/12	15	31.55	7	31.49	31.35	8	1,030	0.78%
2018/02/09	7	31.09	0	0.00	31.60	7	1,038	0.67%
2018/02/06	2	32.30	5	32.77	31.00	-3	1,094	-0.27%
2018/02/05	1	33.80	0	0.00	34.20	1	1,133	0.09%
2018/02/02	5	34.61	0	0.00	34.70	5	1,287	0.39%
2018/01/19	0	0.00	1	35.50	35.45	-1	1,330	-0.08%
2018/01/18	0	0.00	7.1	35.85	35.50	-7.1	1,327	-0.53%
2018/01/17	0	0.00	39	35.93	35.60	-39	1,338	-2.91%
2018/01/16	0	0.00	3	36.75	36.05	-3	1,330	-0.23%
2018/01/15	51	36.68	1	36.70	36.70	50	1,297	3.85%