前鼎 (4908)-華南永昌-朴子券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
106.5
漲跌
▲4.5
漲幅
+4.41%
成交量
6,900張
產業
上櫃通信網路類股
185人加入追蹤

立即追蹤
本地時間:13:35(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

前鼎 (4908)籌碼相關－華南永昌-朴子券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	7.1	107.23	6	106.42	106.50	1.1	4,746	0.02%
2024/05/20	0	0.00	2	100.00	99.70	-2	5,113	-0.04%
2024/05/16	1	102.00	1	102.00	102.00	0	5,463	0.00%
2024/05/13	2	95.80	0	0.00	100.00	2	6,091	0.03%
2024/05/10	1	93.80	0	95.40	94.60	1	6,304	0.02%
2024/05/09	1	98.00	0	0.00	95.90	1	6,714	0.01%
2024/05/08	1	99.00	0	0.00	99.40	1	7,109	0.01%
2024/05/02	1	99.30	0	0.00	98.90	1	7,928	0.01%
2024/04/30	9	101.00	0	0.00	101.00	9	7,925	0.11%
2024/04/29	0.3	101.50	0	0.00	102.00	0.3	7,982	0.00%
2024/04/26	1	101.50	1	100.50	98.10	0	7,951	0.00%
2024/04/25	5	100.50	5	98.42	97.40	0	7,914	0.00%
2024/04/17	2	97.30	0	0.00	97.00	2	8,180	0.02%
2024/04/16	1	94.60	1	91.80	92.50	0	8,170	0.00%
2024/04/15	3	101.67	0	0.00	100.50	3	8,142	0.04%
2024/04/12	0	0.00	1	103.50	104.00	-1	8,148	-0.01%
2024/04/11	2	103.50	2	103.00	103.00	0	8,147	0.00%
2024/04/10	4	108.88	6	109.75	108.50	-2	8,127	-0.02%
2024/04/09	2	109.00	3	109.00	107.50	-1	8,096	-0.01%
2024/04/08	1	111.00	3	110.50	110.00	-2	8,104	-0.02%
2024/04/03	2	114.25	2	111.25	111.00	0	8,165	0.00%
2024/04/02	1	107.50	2	107.75	118.50	-1	8,123	-0.01%
2024/04/01	0	0.00	2	110.75	109.50	-2	8,030	-0.02%
2024/03/29	2	107.25	0	0.00	108.50	2	8,003	0.02%
2024/03/28	0	0.00	3	110.67	110.00	-3	7,991	-0.04%
2024/03/27	2	105.75	2	108.00	107.50	0	7,923	0.00%
2024/03/26	3	109.50	1	105.50	106.00	2	7,886	0.03%
2024/03/25	3	108.83	3	110.83	112.00	0	7,835	0.00%
2024/03/22	0	0.00	1	107.50	107.00	-1	7,840	-0.01%
2024/03/21	0	0.00	1	102.00	103.00	-1	7,792	-0.01%
2024/03/19	6	107.33	6	105.75	104.00	0	7,866	0.00%
2024/03/18	2	104.50	1	103.50	103.50	1	7,866	0.01%
2024/03/15	6	104.08	4	104.25	102.00	2	8,146	0.02%
2024/03/14	4	103.88	5	104.40	103.00	-1	8,674	-0.01%
2024/03/13	5.1	112.04	6	106.08	107.00	-0.9	8,801	-0.01%
2024/03/12	16.1	107.76	14	108.46	111.00	2.1	8,710	0.02%
2024/03/11	2	108.25	1	110.00	112.50	1	8,670	0.01%
2024/03/08	1	107.52	2	109.25	107.00	-1	8,639	-0.01%
2024/03/07	4	120.47	4	118.75	113.50	0	8,583	0.00%
2024/03/06	11	119.77	12	118.83	119.00	-1	8,519	-0.01%
2024/03/05	1	117.50	2	117.50	117.50	-1	8,609	-0.01%
2024/03/04	8.2	122.78	3.1	120.00	120.00	5.1	8,801	0.06%
2024/03/01	6	118.91	1.1	118.45	120.50	4.9	8,762	0.06%
2024/02/29	5	121.00	4	122.13	121.50	1	8,706	0.01%
2024/02/27	9	120.22	4	119.00	119.00	5	8,677	0.06%
2024/02/26	27.1	127.91	19	126.55	121.50	8.1	8,546	0.10%
2024/02/23	4	120.50	7	120.07	124.00	-3	8,261	-0.04%
2024/02/22	7	115.00	3	114.33	113.00	4	8,077	0.05%
2024/02/21	9	119.77	8	117.25	117.00	1	7,935	0.01%
2024/02/20	4	114.99	4	114.25	113.00	0	7,681	0.00%
2024/02/19	6.1	119.87	9	118.67	114.50	-2.9	7,570	-0.04%
2024/02/16	10	119.20	15	120.07	121.00	-5	7,532	-0.07%
2024/02/15	5	107.20	4	109.38	118.00	1	7,237	0.01%
2024/02/05	13	110.19	7	109.57	107.50	6	7,143	0.08%
2024/02/02	10	111.90	5	112.40	109.00	5	7,022	0.07%
2024/02/01	8	114.63	6	113.83	111.00	2	6,908	0.03%
2024/01/31	14	105.04	33	111.52	113.00	-19	6,607	-0.29%
2024/01/30	21.1	100.12	21	101.93	103.00	0.1	6,443	0.00%
2024/01/29	17	93.94	28	97.44	97.90	-11	6,206	-0.18%
2024/01/26	8	88.48	10	89.12	89.00	-2	6,042	-0.03%
2024/01/24	0	89.00	3	88.27	87.20	-3	6,402	-0.05%
2024/01/23	1	92.30	0	0.00	89.10	1	6,596	0.02%
2024/01/22	0	0.00	4	87.70	88.10	-4	6,704	-0.06%
2024/01/19	1	86.60	3	87.20	86.90	-2	7,085	-0.03%
2024/01/18	3	83.63	2	85.25	86.90	1	7,457	0.01%
2024/01/17	14	89.21	7	86.90	86.60	7	7,908	0.09%
2024/01/16	11	90.71	12	88.01	88.30	-1	8,457	-0.01%
2024/01/15	9	88.30	3	88.13	88.80	6	8,627	0.07%
2024/01/11	6	86.88	5	88.28	87.10	1	9,745	0.01%
2024/01/04	2	84.55	0	0.00	83.80	2	11,771	0.02%
2024/01/02	3	85.40	0	0.00	84.90	3	11,860	0.03%
2023/12/29	10	84.60	6.2	83.99	84.30	3.8	12,018	0.03%
2023/12/28	1	88.90	0	0.00	88.00	1	11,980	0.01%
2023/12/27	4	94.05	0	0.00	92.90	4	12,094	0.03%
2023/12/26	0	0.00	1	93.50	93.50	-1	12,166	-0.01%
2023/12/25	1	94.00	0	93.70	93.00	1	12,280	0.01%
2023/12/22	1	95.30	0	0.00	93.90	1	12,516	0.01%
2023/12/18	1.1	94.13	0	0.00	95.30	1.1	13,426	0.01%
2023/12/15	0.1	93.90	3.1	93.31	93.20	-3	13,671	-0.02%
2023/12/14	5.1	95.28	1	95.10	95.10	4.1	13,808	0.03%
2023/12/13	4	95.90	1	95.90	95.30	3	14,130	0.02%
2023/12/12	5.2	98.90	4	97.85	95.60	1.2	14,999	0.01%
2023/12/11	12	102.25	13	105.04	105.50	-1	14,986	-0.01%
2023/12/08	4	95.75	4	96.03	97.20	0	14,682	0.00%
2023/12/07	0	0.00	1	92.20	92.40	-1	14,654	-0.01%
2023/12/06	2	94.85	0	0.00	93.10	2	14,728	0.01%
2023/12/05	1	92.80	0	0.00	92.60	1	14,833	0.01%
2023/11/30	2	97.60	3	97.20	94.80	-1	15,044	-0.01%
2023/11/29	7	100.47	6	100.17	100.00	1	14,956	0.01%
2023/11/28	2	93.25	2	94.90	94.00	0	14,737	0.00%
2023/11/27	3	91.17	2	92.10	91.50	1	14,653	0.01%
2023/11/24	1.1	93.15	0	0.00	91.50	1.1	14,633	0.01%
2023/11/22	6.1	102.69	2	103.20	102.00	4.1	14,478	0.03%
2023/11/21	6	95.80	7	97.40	100.00	-1	14,016	-0.01%
2023/11/20	3	92.43	3	91.20	91.20	0	13,853	0.00%
2023/11/17	6	91.67	2	92.10	92.10	4	13,829	0.03%
2023/11/16	1	94.89	2	94.20	92.90	-1	13,777	-0.01%
2023/11/15	2.1	96.95	8.1	97.24	94.60	-6	13,738	-0.04%
2023/11/14	2.3	95.13	3	93.37	96.20	-0.7	13,581	-0.01%
2023/11/13	3	92.40	0	0.00	92.00	3	13,487	0.02%
2023/11/10	0	0.00	3	90.93	89.70	-3	13,405	-0.02%
2023/11/09	4	95.13	5	95.78	93.80	-1	13,318	-0.01%
2023/11/08	10	96.25	4	97.90	95.00	6	13,174	0.05%
2023/11/07	6	97.38	10	99.73	97.20	-4	13,063	-0.03%
2023/11/06	11	97.43	7	97.99	97.60	4	12,832	0.03%
2023/11/03	4	95.08	4	94.40	93.40	0	12,553	0.00%
2023/11/02	16	93.74	17	93.64	95.40	-1	12,407	-0.01%
2023/11/01	3	91.03	5.1	91.29	92.00	-2.1	12,224	-0.02%
2023/10/31	4	94.50	8	93.85	89.80	-4	12,043	-0.03%
2023/10/30	7	94.71	4	95.80	93.70	3	11,866	0.03%
2023/10/27	8	98.14	8	92.93	95.40	0	11,744	0.00%
2023/10/26	18	101.26	19	101.46	99.20	-1	11,606	-0.01%
2023/10/25	7	101.06	10	101.43	98.30	-3	11,307	-0.03%
2023/10/24	15	94.35	20.2	95.49	99.00	-5.1	10,840	-0.05%
2023/10/23	9	91.93	10	90.34	90.00	-1	10,279	-0.01%
2023/10/20	9.1	93.78	5	91.97	91.60	4.1	10,047	0.04%
2023/10/19	22	93.37	24	93.86	93.00	-2	9,646	-0.02%
2023/10/18	8	84.91	11	89.08	90.30	-3	8,998	-0.03%
2023/10/17	8	86.61	10	85.73	83.40	-2	8,818	-0.02%
2023/10/16	19	84.11	15	85.11	83.70	4	8,393	0.05%
2023/10/13	24.1	76.23	53.1	78.51	81.00	-29	7,881	-0.37%
2023/10/12	0	0.00	15	73.62	73.70	-15	7,487	-0.20%
2023/10/11	5	67.80	10	67.25	67.00	-5	7,503	-0.07%
2023/10/06	2	71.10	0	0.00	71.00	2	7,490	0.03%
2023/10/05	4	73.08	5	73.60	72.10	-1	7,475	-0.01%
2023/10/04	10	70.85	8	70.64	71.00	2	7,342	0.03%
2023/10/03	7.1	72.96	6	71.88	70.30	1.1	7,411	0.01%
2023/10/02	5	70.80	0	0.00	70.00	5	7,294	0.07%
2023/09/28	12	70.80	2	70.80	69.90	10	7,283	0.14%
2023/09/27	7	73.46	7	73.59	72.50	0	7,197	0.00%
2023/09/26	5	73.18	5	72.52	71.50	0	7,054	0.00%
2023/09/25	17	74.20	2	73.80	73.80	15	6,924	0.22%
2023/09/22	18	75.48	35	75.96	75.50	-17	6,721	-0.25%
2023/09/21	9	70.48	4	71.90	71.00	5	6,308	0.08%
2023/09/20	19	71.83	6	73.27	71.50	13	6,252	0.21%
2023/09/19	16	71.68	6	71.08	72.10	10	5,974	0.17%
2023/09/18	13	73.04	29	73.94	72.80	-16	5,790	-0.28%
2023/09/15	49	72.02	26.1	74.33	70.00	23	5,396	0.43%
2023/09/14	12	67.56	11	67.85	70.50	1	4,448	0.02%
2023/09/13	2.1	59.97	36.1	62.43	64.10	-34.1	4,155	-0.82%
2023/09/12	10.1	56.04	3	57.40	58.30	7.1	3,900	0.18%
2023/09/11	3	60.30	0	0.00	61.00	3	3,765	0.08%
2023/09/08	22	59.26	0	0.00	60.30	22	3,659	0.60%
2023/09/07	4.1	61.50	0	0.00	61.30	4.1	3,511	0.12%
2023/09/06	2	56.85	77	61.11	62.20	-75	3,342	-2.24%
2023/09/05	4	56.70	2	57.45	56.60	2	3,215	0.06%
2023/09/04	2	55.35	5	55.34	56.30	-3	3,169	-0.09%
2023/09/01	1	54.60	3	55.23	55.50	-2	3,103	-0.06%
2023/08/31	0	0.00	1	54.10	54.40	-1	3,063	-0.03%
2023/08/30	0	0.00	1	55.50	54.90	-1	3,078	-0.03%
2023/08/29	6	55.00	3	54.93	55.20	3	3,073	0.10%
2023/08/28	0	0.00	3	53.80	54.30	-3	3,024	-0.10%
2023/08/25	8	52.98	12	53.68	55.10	-4	2,978	-0.13%
2023/08/24	3	53.67	7	54.56	54.10	-4	2,918	-0.14%
2023/08/23	13	54.34	0	0.00	53.70	13	2,907	0.45%
2023/08/22	20	54.00	0	0.00	53.90	20	2,910	0.69%
2023/08/18	5	53.90	3	55.73	54.00	2	2,894	0.07%
2023/08/17	3	55.00	2	54.95	55.60	1	2,894	0.03%
2023/08/16	8	52.80	2	53.20	53.50	6	2,894	0.21%
2023/08/15	0	0.00	2	53.10	52.30	-2	2,951	-0.07%
2023/08/14	4	51.00	0	0.00	51.20	4	2,975	0.13%
2023/08/11	2	52.70	0	0.00	51.80	2	2,986	0.07%
2023/08/10	1	51.10	0	0.00	51.20	1	3,036	0.03%
2023/08/09	0	0.00	2	53.30	52.20	-2	3,051	-0.07%
2023/08/08	1	54.50	0	0.00	54.70	1	3,053	0.03%
2023/08/07	1	51.50	1	54.50	54.80	0	3,071	0.00%
2023/08/02	5	53.74	0	0.00	52.50	5	3,018	0.17%
2023/08/01	21	56.83	5	56.50	55.00	16	2,987	0.54%
2023/07/31	20.1	60.81	11	63.39	58.70	9.1	2,924	0.31%
2023/07/28	1	58.00	14	58.06	60.10	-13	2,665	-0.49%
2023/07/27	5	54.70	0	0.00	54.70	5	2,582	0.19%
2023/07/25	2	56.40	1	56.80	55.70	1	2,562	0.04%
2023/07/24	8	55.20	2	54.60	55.10	6	2,529	0.24%
2023/07/21	5	59.50	17	58.20	57.90	-12	2,477	-0.48%
2023/07/20	29	60.91	12	60.23	59.80	17	2,394	0.71%
2023/07/19	0	0.00	8	60.50	62.10	-8	2,109	-0.38%
2023/07/18	9	58.12	2	57.35	56.50	7	2,050	0.34%
2023/07/17	1	54.90	58	56.87	56.90	-57	1,885	-3.02%
2023/07/14	4	49.20	56.2	51.56	51.80	-52.2	1,848	-2.82%
2023/07/13	2	47.98	7	48.23	47.10	-5	1,777	-0.28%
2023/07/12	8.1	45.82	0	0.00	45.35	8.1	1,732	0.47%
2023/07/11	7.1	46.69	1	45.80	46.50	6.1	1,710	0.36%
2023/07/10	1	50.20	5	49.01	47.85	-4	1,673	-0.24%
2023/07/07	3	45.98	1	45.25	46.35	2	1,557	0.13%
2023/07/06	3	47.13	3	46.30	45.80	0	1,501	0.00%
2023/07/05	3	45.58	3	46.23	45.20	0	1,435	0.00%
2023/07/04	5	42.76	9	46.01	46.60	-4	1,388	-0.29%
2023/07/03	2	42.40	9	42.76	42.70	-7	1,279	-0.55%
2023/06/30	19	42.19	0	0.00	42.15	19	1,247	1.52%
2023/06/29	26	42.82	32	44.26	43.75	-6	1,217	-0.49%
2023/06/28	11	41.06	1	40.80	42.95	10	1,069	0.94%
2023/06/19	0	0.00	5	39.80	39.70	-5	991	-0.50%
2023/06/07	0	0.00	5	40.45	40.40	-5	958	-0.52%
2023/06/05	2	40.83	1	41.45	40.65	1	949	0.11%
2023/06/01	1	41.30	0	0.00	41.20	1	900	0.11%
2023/05/30	1	40.85	1	41.10	40.95	0	869	0.00%
2023/05/22	0	0.00	1	40.55	40.25	-1	759	-0.13%
2023/05/19	1.1	40.10	5	39.90	39.70	-3.9	728	-0.54%
2023/05/17	5	38.50	1	38.45	38.15	4	621	0.64%
2023/05/16	11	39.33	1	38.35	38.65	10	602	1.66%
2023/05/15	1	36.05	1	36.50	38.80	0	539	0.00%
2023/05/12	0	0.00	4	36.88	36.90	-4	507	-0.79%
2023/05/11	1	36.20	2	36.65	35.65	-1	488	-0.20%
2023/05/09	2	35.05	0	0.00	34.15	2	451	0.44%
2023/05/04	2	35.88	0	0.00	35.85	2	449	0.44%
2023/04/27	4	35.38	0	0.00	35.30	4	404	0.99%
2023/04/26	2	34.55	0	0.00	34.95	2	386	0.52%
2023/04/25	0	0.00	3	33.85	33.75	-3	379	-0.79%
2023/04/19	0	0.00	1	36.65	36.30	-1	348	-0.29%
2023/04/18	0	0.00	2	36.05	36.60	-2	319	-0.63%
2023/04/17	0	0.00	15	34.88	35.05	-15	282	-5.30%
2023/04/14	0	0.00	1	34.10	34.10	-1	269	-0.37%
2023/04/13	16	34.48	0	0.00	34.45	16	260	6.14%
2023/03/03	4	32.43	0	0.00	32.70	4	301	1.32%
2023/03/02	1	32.00	0	0.00	32.05	1	299	0.33%
2023/02/24	2	32.05	0	0.00	31.95	2	298	0.67%
2023/02/21	0	0.00	2	32.18	32.15	-2	295	-0.68%
2023/02/14	0	0.00	0.1	31.40	31.30	-0.1	308	-0.03%
2023/02/08	2	31.98	0	0.00	31.95	2	313	0.64%
2022/12/20	0	0.00	1	31.75	30.75	-1	375	-0.27%
2022/12/14	1	32.80	0	0.00	33.10	1	389	0.26%
2022/12/08	0	0.00	2	32.10	32.00	-2	399	-0.50%
2022/12/02	1	33.90	1	34.20	33.50	0	417	0.00%
2022/10/12	4	32.70	0	0.00	32.15	4	1,807	0.22%
2022/10/07	0	0.00	0	36.50	35.80	0	1,841	0.00%
2022/09/28	9	33.78	0	0.00	32.75	9	2,330	0.39%
2022/09/26	7	36.40	0	0.00	35.80	7	2,363	0.30%
2022/09/16	12	38.84	0	0.00	38.75	12	2,494	0.48%
2022/09/15	1	39.65	2	40.43	39.50	-1	2,563	-0.04%
2022/09/14	1	39.85	0	0.00	39.70	1	2,648	0.04%
2022/09/13	4	38.85	0	0.00	39.60	4	2,721	0.15%
2022/09/08	5	38.25	0	0.00	38.75	5	2,833	0.18%
2022/09/07	5	37.20	0	0.00	37.50	5	2,851	0.18%
2022/09/06	5	37.65	0	0.00	37.45	5	2,856	0.18%
2022/09/05	31	38.97	3	41.22	38.05	28	2,862	0.98%
2022/09/02	6	39.95	0	0.00	39.80	6	2,841	0.21%
2022/09/01	14	40.25	0	0.00	40.00	14	2,848	0.49%
2022/08/31	1	41.35	1	41.95	41.25	0	2,837	0.00%
2022/08/30	1	41.45	5	40.50	41.15	-4	2,814	-0.14%
2022/08/29	5	38.50	0	0.00	39.85	5	2,789	0.18%
2022/08/25	1	40.85	16	40.07	40.00	-15	2,736	-0.55%
2022/08/24	0	0.00	1	39.25	38.75	-1	2,676	-0.04%
2022/08/22	5	37.75	1	38.50	38.40	4	2,651	0.15%
2022/08/19	11	38.78	5	38.40	38.25	6	2,633	0.23%
2022/08/18	0	0.00	7	40.51	40.90	-7	2,598	-0.27%
2022/08/17	9	40.04	7	40.42	39.40	2	2,549	0.08%
2022/08/11	2	37.30	1	37.35	37.40	1	2,355	0.04%
2022/08/10	0	0.00	1	38.35	37.80	-1	2,310	-0.04%
2022/08/09	5	37.05	0	0.00	38.50	5	2,274	0.22%
2022/08/08	3	38.10	3	38.27	37.75	0	2,214	0.00%
2022/08/05	4	37.19	25	38.36	37.45	-21	2,059	-1.02%
2022/08/04	4	34.73	2	34.40	35.10	2	1,794	0.11%
2022/07/29	0	0.00	1	33.90	33.90	-1	1,714	-0.06%
2022/07/13	1	33.30	0	0.00	31.20	1	1,686	0.06%
2022/07/07	5.1	35.20	5	35.11	34.80	0.1	1,309	0.01%
2022/07/06	2	33.55	2	34.30	33.45	0	1,281	0.00%
2022/06/24	1	37.05	1	36.85	36.85	0	1,208	0.00%
2022/06/22	0	0.00	1	40.00	40.05	-1	1,121	-0.09%
2022/06/21	2	38.00	3	37.40	39.65	-1	1,051	-0.10%
2022/06/20	4	37.95	2	36.30	36.45	2	982	0.20%
2022/06/13	0	0.00	10	37.90	36.70	-10	817	-1.22%
2022/05/13	1	31.30	1	31.90	31.30	0	751	0.00%
2022/05/04	0	36.00	0	0.00	36.05	0	620	0.00%
2022/04/25	0	0.00	1	35.70	34.90	-1	596	-0.17%
2022/04/22	1	38.25	1	37.90	37.70	0	579	0.00%
2022/04/21	0	0.00	1	38.75	38.40	-1	574	-0.17%
2022/04/18	0	34.65	0	0.00	35.45	0	487	0.00%
2022/04/14	0	35.85	0	0.00	35.75	0	472	0.00%
2022/03/17	0	0.00	1	32.80	33.35	-1	275	-0.36%
2022/03/16	1	32.10	0	0.00	32.05	1	272	0.37%
2022/03/15	0	0.00	3	33.03	32.55	-3	277	-1.08%
2022/03/14	0	0.00	1	31.90	31.95	-1	274	-0.36%
2022/03/11	0	0.00	5	31.66	31.50	-5	273	-1.83%
2022/03/08	2	29.70	0	0.00	29.45	2	272	0.74%
2022/03/04	1	30.10	0	0.00	30.05	1	273	0.37%
2022/03/02	0	0.00	1	30.60	30.35	-1	285	-0.35%
2022/02/25	0	30.00	4	30.18	30.15	-4	292	-1.37%
2022/02/22	0	0.00	1	29.80	29.60	-1	360	-0.28%
2022/02/21	2	29.05	0	0.00	29.30	2	362	0.55%
2022/02/18	2	29.10	0	0.00	29.25	2	377	0.53%
2022/02/16	1	28.60	0	0.00	29.00	1	434	0.23%
2022/02/15	2	29.00	3	29.77	28.85	-1	432	-0.23%
2022/01/14	4	30.69	0	0.00	29.25	4	591	0.68%
2022/01/13	0	0.00	1	32.20	31.30	-1	579	-0.17%
2022/01/10	0	0.00	2	31.55	31.70	-2	567	-0.35%
2022/01/07	2	31.00	0	0.00	31.20	2	566	0.35%
2022/01/04	0	0.00	2	32.65	31.95	-2	559	-0.36%
2022/01/03	2	31.80	1	32.50	32.15	1	556	0.18%
2021/12/29	0	0.00	1	32.10	32.00	-1	555	-0.18%
2021/12/28	2	31.85	7	31.92	31.85	-5	556	-0.90%
2021/12/27	2	31.00	0	0.00	31.30	2	555	0.36%
2021/12/23	4	31.10	0	0.00	30.95	4	555	0.72%
2021/12/22	4	31.43	0	0.00	31.15	4	552	0.72%
2021/12/20	0	0.00	9	31.65	31.55	-9	550	-1.64%
2021/12/16	0	0.00	6	32.35	32.45	-6	548	-1.09%
2021/12/14	0	0.00	1	31.20	31.20	-1	543	-0.18%
2021/12/10	2	32.90	0	0.00	33.50	2	524	0.38%
2021/12/09	14	33.56	12	32.67	32.55	2	513	0.39%
2021/12/08	2	32.85	2	33.15	32.60	0	503	0.00%
2021/11/30	10	31.05	10	30.82	30.75	0	480	0.00%
2021/11/24	0	0.00	1	32.05	32.00	-1	470	-0.21%
2021/11/22	21	33.94	6	33.82	34.15	15	446	3.36%
2021/11/17	3	32.83	3	33.05	32.85	0	378	0.00%
2021/11/16	0	0.00	5	33.16	33.50	-5	363	-1.37%
2021/11/11	0	0.00	1	30.70	30.15	-1	309	-0.32%
2021/11/09	1	30.40	0	0.00	30.05	1	310	0.32%
2021/11/03	2	30.35	2	31.20	31.30	0	435	0.00%
2021/11/02	0	0.00	1	30.90	30.30	-1	428	-0.23%
2021/10/28	4	31.05	0	0.00	30.60	4	410	0.97%
2021/10/26	18	31.38	13	31.74	30.20	5	379	1.32%
2021/10/25	1	29.80	1	30.50	30.50	0	315	0.00%
2021/10/22	0	0.00	0	28.00	27.75	0	288	0.00%
2021/09/08	1	28.00	0	0.00	28.05	1	490	0.20%
2021/09/06	1	28.85	0	0.00	28.65	1	508	0.20%
2021/08/16	0	0.00	1	26.65	27.15	-1	638	-0.16%
2021/08/10	1	29.65	0	0.00	29.45	1	685	0.15%
2021/07/27	1	29.70	0	0.00	29.75	1	657	0.15%
2021/07/14	1	30.50	0	0.00	30.05	1	757	0.13%
2021/07/13	4	31.90	4	32.45	31.00	0	773	0.00%
2021/07/12	1	30.05	2	30.65	32.00	-1	727	-0.14%
2021/07/09	0	0.00	1	29.35	29.65	-1	790	-0.13%
2021/07/07	0	0.00	4	30.19	29.65	-4	845	-0.47%
2021/07/06	0	0.00	2	30.23	29.70	-2	883	-0.23%
2021/07/05	1	30.30	0	0.00	30.25	1	922	0.11%
2021/06/11	0	0.00	1	29.10	28.65	-1	1,325	-0.08%
2021/06/10	1	30.10	1	31.40	29.15	0	1,321	0.00%
2021/06/07	0	0.00	1	28.50	28.55	-1	1,333	-0.08%
2021/06/03	3	28.95	0	0.00	29.80	3	1,367	0.22%
2021/06/02	1	28.50	0	0.00	28.65	1	1,361	0.07%
2021/05/31	0	0.00	1	28.80	28.75	-1	1,353	-0.07%
2021/05/28	0	0.00	1	28.60	28.50	-1	1,347	-0.07%
2021/05/27	1	28.00	0	0.00	28.00	1	1,342	0.07%
2021/05/20	2	27.00	0	0.00	26.95	2	1,297	0.15%
2021/05/17	0	0.00	4	25.94	25.45	-4	1,275	-0.31%
2021/05/13	3	29.98	0	0.00	28.70	3	1,245	0.24%
2021/05/11	2	30.45	0	0.00	30.45	2	1,214	0.16%
2021/04/28	0	0.00	0	34.50	34.75	0	1,130	0.00%
2021/04/26	1	35.60	3	35.40	34.00	-2	1,119	-0.18%
2021/04/23	1	36.45	1	36.05	35.90	0	1,098	0.00%
2021/04/19	0	0.00	2	35.80	37.00	-2	1,072	-0.19%
2021/04/16	1	37.40	0	0.00	36.65	1	1,070	0.09%
2021/04/15	17	37.98	5	37.72	37.10	12	1,044	1.15%
2021/04/14	2	38.20	0	0.00	36.50	2	959	0.21%
2021/04/12	1	38.85	16	39.59	38.20	-15	908	-1.65%
2021/04/09	3	37.13	2	38.03	38.85	1	870	0.11%
2021/04/08	8	37.84	0	0.00	37.55	8	826	0.97%
2021/04/07	11	38.19	1	38.85	39.50	10	751	1.33%
2021/04/06	3	36.98	5	36.55	38.00	-2	686	-0.29%
2021/04/01	2	36.65	4	34.94	36.65	-2	578	-0.35%
2021/03/31	1	33.65	0	0.00	33.35	1	472	0.21%
2021/03/26	1	31.30	0	0.00	31.90	1	430	0.23%
2021/03/17	1	31.40	0	0.00	30.70	1	428	0.23%
2021/03/11	1	30.45	1	30.65	30.50	0	389	0.00%
2021/03/10	1	31.60	0	0.00	31.60	1	374	0.27%
2021/03/03	0	31.50	0	0.00	29.05	0	450	0.00%
2021/02/22	0	29.50	0	0.00	29.50	0	517	0.00%
2020/12/21	0	0.00	2	33.20	32.55	-2	503	-0.40%
2020/12/18	2	32.55	0	0.00	32.95	2	497	0.40%
2020/12/09	1	32.20	0	0.00	32.15	1	460	0.22%
2020/12/04	0	0.00	1	33.95	33.40	-1	441	-0.23%
2020/12/03	4	34.59	3	35.08	33.70	1	432	0.23%
2020/12/02	1	32.90	1	33.25	33.55	0	386	0.00%
2020/11/30	1	32.40	0	0.00	32.15	1	361	0.28%
2020/11/27	3	32.60	1	32.75	32.65	2	379	0.53%
2020/11/24	1	32.00	0	0.00	32.25	1	376	0.27%
2020/11/23	10	33.54	10	33.02	32.60	0	371	0.00%
2020/11/20	1	32.25	1	32.40	32.90	0	350	0.00%
2020/09/16	0	0.00	1	32.80	32.90	-1	2,160	-0.05%
2020/09/02	1	35.90	1	35.90	35.60	0	2,304	0.00%
2020/08/31	1	34.10	0	0.00	34.10	1	2,299	0.04%
2020/08/21	0	0.00	1	32.50	33.05	-1	2,360	-0.04%
2020/08/20	1	32.35	0	0.00	32.35	1	2,361	0.04%
2020/08/19	0	0.00	1	35.10	34.55	-1	2,354	-0.04%
2020/08/14	1	36.30	0	0.00	36.30	1	2,432	0.04%
2020/08/12	1	35.00	1	35.50	35.50	0	2,426	0.00%
2020/08/11	2	35.18	3	35.10	34.25	-1	2,411	-0.04%
2020/08/07	1	37.20	0	0.00	36.80	1	2,405	0.04%
2020/08/06	0	0.00	1	38.00	37.05	-1	2,424	-0.04%
2020/08/04	4	37.51	0	0.00	37.20	4	2,418	0.17%
2020/07/29	8	36.56	2	36.60	36.35	6	2,407	0.25%
2020/07/28	8	36.89	1	37.30	36.45	7	2,364	0.30%
2020/07/27	2	40.50	0	0.00	40.50	2	2,268	0.09%
2020/07/24	4	46.53	2	50.40	45.00	2	2,237	0.09%
2020/07/23	1	47.80	11	49.15	50.00	-10	2,053	-0.49%
2020/07/22	4	43.21	9	44.37	45.90	-5	1,917	-0.26%
2020/07/21	3	42.75	1	43.40	42.45	2	1,901	0.11%
2020/07/17	6	43.15	3	43.50	42.00	3	1,918	0.16%
2020/07/16	2	42.53	0	0.00	42.85	2	1,921	0.10%
2020/07/15	6	43.06	2	43.70	42.75	4	1,919	0.21%
2020/07/13	1	41.90	0	0.00	42.45	1	1,922	0.05%
2020/07/10	4	43.13	0	0.00	42.35	4	1,910	0.21%
2020/07/08	2	45.88	0	0.00	45.80	2	1,880	0.11%
2020/07/07	3	47.28	1	45.90	45.90	2	1,881	0.11%
2020/07/06	3	50.00	6	50.30	50.90	-3	1,795	-0.17%
2020/07/03	0	0.00	2	44.95	46.85	-2	1,706	-0.12%
2020/07/02	0	0.00	15	46.05	45.95	-15	1,677	-0.89%
2020/07/01	3	45.03	5	45.66	44.85	-2	1,634	-0.12%
2020/06/30	2	41.80	23	41.39	43.45	-21	1,506	-1.39%
2020/06/29	0	0.00	10	40.50	39.50	-10	1,383	-0.72%
2020/06/24	2	39.73	1	40.10	40.00	1	1,357	0.07%
2020/06/23	0	0.00	2	39.20	39.00	-2	1,362	-0.15%
2020/06/19	1	39.15	5	39.31	39.55	-4	1,353	-0.30%
2020/06/10	0	0.00	1	35.90	35.60	-1	1,334	-0.07%
2020/06/09	2	36.50	1	37.45	35.75	1	1,359	0.07%
2020/06/08	2	37.20	0	0.00	36.90	2	1,364	0.15%
2020/06/05	1	39.05	1	39.10	39.10	0	1,360	0.00%
2020/06/04	5	39.44	7	39.14	38.80	-2	1,372	-0.15%
2020/05/29	5	37.32	1	37.45	37.45	4	1,340	0.30%
2020/05/28	3	37.83	2	38.08	37.45	1	1,351	0.07%
2020/05/27	0	0.00	2	37.60	37.45	-2	1,348	-0.15%
2020/05/26	1	37.65	0	0.00	37.55	1	1,353	0.07%
2020/05/25	4	37.70	2	37.83	38.00	2	1,347	0.15%
2020/05/22	1	38.15	5	39.30	37.90	-4	1,347	-0.30%
2020/05/21	8	39.35	11	39.15	40.00	-3	1,330	-0.23%
2020/05/20	1	37.60	1	37.50	37.50	0	1,268	0.00%
2020/05/19	1	36.95	1	37.20	37.00	0	1,273	0.00%
2020/05/18	1	36.55	1	37.00	36.30	0	1,279	0.00%
2020/05/15	3	37.17	2	36.78	36.75	1	1,281	0.08%
2020/05/13	2	38.35	0	0.00	37.75	2	1,276	0.16%
2020/05/12	5	37.00	0	0.00	37.00	5	1,283	0.39%
2020/05/11	1	38.20	1	37.30	37.90	0	1,319	0.00%
2020/05/07	7	38.09	15	38.35	38.15	-8	1,308	-0.61%
2020/05/06	0	0.00	3	37.45	36.80	-3	1,299	-0.23%
2020/05/04	9	36.72	0	0.00	36.65	9	1,341	0.67%
2020/04/30	5	37.33	5	37.63	37.45	0	1,351	0.00%
2020/04/29	7	38.89	11	37.94	37.35	-4	1,357	-0.29%
2020/04/28	6	39.30	0	0.00	37.00	6	1,337	0.45%
2020/04/27	7	35.22	5	37.00	37.65	2	1,298	0.15%
2020/04/24	4	33.45	5	34.58	34.25	-1	1,280	-0.08%
2020/04/23	3	33.53	3	33.77	33.60	0	1,287	0.00%
2020/04/22	4	31.38	3	31.80	31.95	1	1,349	0.07%
2020/04/21	2	33.20	2	32.48	31.95	0	1,439	0.00%
2020/04/20	1	32.70	0	0.00	32.85	1	1,437	0.07%
2020/04/17	4	34.29	7	34.39	33.30	-3	1,448	-0.21%
2020/04/16	0	0.00	1	32.60	32.70	-1	1,451	-0.07%
2020/04/15	6	32.60	3	32.32	32.15	3	1,454	0.21%
2020/04/14	1	32.35	3	32.40	32.35	-2	1,464	-0.14%
2020/04/13	5	33.45	12	33.10	32.10	-7	1,469	-0.48%
2020/04/10	1	32.20	6	33.03	33.40	-5	1,462	-0.34%
2020/04/09	0	0.00	2	30.00	30.40	-2	1,465	-0.14%
2020/04/08	2	31.03	3	31.00	30.65	-1	1,492	-0.07%
2020/04/07	4	27.84	0	0.00	29.95	4	1,556	0.26%
2020/04/06	1	26.40	0	0.00	27.25	1	1,621	0.06%
2020/04/01	8	26.85	0	0.00	26.65	8	1,627	0.49%
2020/03/27	7	27.59	9	27.86	27.20	-2	1,690	-0.12%
2020/03/26	1	26.45	4	25.99	26.35	-3	1,741	-0.17%
2020/03/24	0	0.00	3	23.82	24.45	-3	1,806	-0.17%
2020/03/23	2	22.90	0	0.00	22.35	2	1,895	0.11%
2020/03/20	3	24.12	3	23.98	24.30	0	1,978	0.00%
2020/03/19	15	22.70	5	22.60	22.60	10	2,110	0.47%
2020/03/18	4	25.93	3	25.63	25.10	1	2,192	0.05%
2020/03/17	5	26.21	3	26.38	25.60	2	2,373	0.08%
2020/03/16	7	29.39	0	0.00	27.65	7	2,573	0.27%
2020/03/13	3	26.10	3	27.55	29.00	0	2,658	0.00%
2020/03/12	2	29.45	0	0.00	29.00	2	2,804	0.07%
2020/03/11	0	0.00	1	33.40	31.50	-1	2,805	-0.04%
2020/03/10	8	31.14	4	31.16	32.80	4	2,835	0.14%
2020/03/06	1	35.90	0	0.00	35.90	1	2,999	0.03%
2020/03/03	0	0.00	3	36.70	35.70	-3	3,480	-0.09%
2020/03/02	0	0.00	13	35.43	35.05	-13	3,695	-0.35%
2020/02/27	1	38.35	3	36.82	36.35	-2	3,857	-0.05%
2020/02/26	1	38.50	4	39.20	38.50	-3	3,890	-0.08%
2020/02/25	5	39.30	8	38.09	39.10	-3	3,903	-0.08%
2020/02/24	1	38.20	0	0.00	38.10	1	3,911	0.03%
2020/02/21	1	39.60	0	0.00	39.30	1	3,917	0.03%
2020/02/18	1	39.35	0	0.00	39.35	1	4,098	0.02%
2020/02/17	1	41.05	1	39.90	39.80	0	4,120	0.00%
2020/02/14	2	40.68	1	40.65	40.90	1	4,161	0.02%
2020/02/13	6	41.68	2	41.18	40.10	4	4,192	0.10%
2020/02/12	1	40.25	6	40.89	41.15	-5	4,207	-0.12%
2020/02/11	0	0.00	1	39.15	39.15	-1	4,174	-0.02%
2020/02/10	1	38.45	0	0.00	38.65	1	4,238	0.02%
2020/02/07	4	38.63	3	39.53	38.00	1	4,248	0.02%
2020/02/06	2	38.90	0	0.00	39.30	2	4,249	0.05%
2020/02/05	30	39.69	5	39.92	39.10	25	4,256	0.59%
2020/02/03	3	34.93	11	34.92	34.55	-8	4,242	-0.19%
2020/01/31	0	0.00	5	37.64	38.00	-5	4,262	-0.12%
2020/01/30	3	37.92	6	37.80	37.80	-3	4,283	-0.07%
2020/01/20	0	0.00	5	43.24	42.00	-5	4,313	-0.12%
2020/01/17	2	43.40	0	0.00	43.50	2	4,320	0.05%
2020/01/16	17	45.28	5	45.49	44.00	12	4,334	0.28%
2020/01/15	6	43.25	5	44.11	44.65	1	4,341	0.02%
2020/01/14	4	42.10	3	42.07	41.80	1	4,405	0.02%
2020/01/13	1	41.45	1	41.15	41.00	0	4,483	0.00%
2020/01/10	4	41.09	7	41.51	41.45	-3	4,519	-0.07%
2020/01/08	0	0.00	2	38.80	39.00	-2	4,609	-0.04%
2020/01/07	2	40.60	3	39.52	39.20	-1	4,646	-0.02%
2020/01/06	2	38.30	3	39.80	40.00	-1	4,621	-0.02%
2020/01/03	4	40.08	0	0.00	39.50	4	4,578	0.09%
2020/01/02	6	41.57	2	41.73	41.35	4	4,536	0.09%
2019/12/31	7	40.04	7	40.45	40.30	0	4,494	0.00%
2019/12/30	10	41.88	244	40.81	40.70	-234	4,397	-5.32%	大賣/鉅額交易
2019/12/27	10	45.60	0	0.00	45.20	10	4,307	0.23%
2019/12/26	2	45.75	1	45.90	45.60	1	4,294	0.02%
2019/12/25	1	45.85	2	45.38	45.65	-1	4,279	-0.02%
2019/12/23	14	47.46	13	46.98	47.40	1	4,216	0.02%
2019/12/20	7	45.05	0	0.00	45.55	7	4,137	0.17%
2019/12/19	5	45.47	28	45.50	45.15	-23	4,117	-0.56%
2019/12/18	16	46.10	0	0.00	44.80	16	4,057	0.39%
2019/12/17	3	47.35	0	0.00	47.00	3	3,959	0.08%
2019/12/16	13	48.71	9	47.91	47.00	4	3,870	0.10%
2019/12/13	3	51.67	3	52.00	51.00	0	3,720	0.00%
2019/12/12	15	53.22	10	53.49	54.00	5	3,618	0.14%
2019/12/11	8	58.21	2	58.50	56.30	6	3,422	0.18%
2019/12/10	3	64.53	2	64.55	62.50	1	3,203	0.03%
2019/12/09	3	62.43	5	62.98	64.10	-2	3,100	-0.06%
2019/12/06	1	59.60	1	59.40	59.20	0	2,921	0.00%
2019/12/05	2	60.45	1	59.40	59.50	1	2,904	0.03%
2019/12/04	5	59.92	3	60.57	60.90	2	2,866	0.07%
2019/12/03	2	58.15	1	58.90	59.10	1	2,725	0.04%
2019/12/02	2	58.10	2	59.40	58.00	0	2,671	0.00%
2019/11/29	7	59.80	2	60.05	58.00	5	2,564	0.19%
2019/11/28	16	59.21	17	59.39	61.30	-1	2,451	-0.04%
2019/11/27	20	54.56	19	55.16	56.60	1	2,192	0.05%
2019/11/26	4	52.15	3	51.67	52.10	1	1,971	0.05%
2019/11/25	3	47.73	4	49.05	49.00	-1	1,810	-0.06%
2019/11/22	3	47.45	3	46.90	46.95	0	1,769	0.00%
2019/11/21	1	46.20	1	47.20	47.50	0	1,754	0.00%
2019/11/19	2	48.30	1	47.25	47.40	1	1,737	0.06%
2019/11/18	3	49.38	2	49.30	47.80	1	1,727	0.06%
2019/11/15	1	46.90	3	47.77	49.60	-2	1,619	-0.12%
2019/11/14	1	45.05	0	0.00	45.60	1	1,557	0.06%
2019/11/13	1	47.10	2	48.25	46.00	-1	1,531	-0.07%
2019/11/12	0	0.00	2	45.55	45.95	-2	1,484	-0.13%
2019/11/11	1	43.95	1	43.05	43.25	0	1,441	0.00%
2019/11/08	0	0.00	1	47.70	47.80	-1	1,390	-0.07%
2019/11/07	8	48.46	9	48.67	47.35	-1	1,371	-0.07%
2019/11/05	7	48.40	5	47.78	46.95	2	1,274	0.16%
2019/11/01	3	47.63	2	48.90	47.80	1	1,229	0.08%
2019/10/31	2	46.50	0	0.00	47.40	2	1,205	0.17%
2019/10/30	6	43.32	8	43.43	44.90	-2	1,166	-0.17%
2019/10/29	1	41.10	4	42.40	41.90	-3	1,122	-0.27%
2019/10/28	0	0.00	2	41.00	43.50	-2	1,083	-0.18%
2019/10/24	6	38.10	0	0.00	38.70	6	1,006	0.60%
2019/10/23	6	39.55	4	40.60	39.45	2	958	0.21%
2019/10/22	81	39.06	18	38.93	40.60	63	849	7.41%
2019/10/21	0	0.00	68	36.80	36.95	-68	689	-9.87%
2019/10/18	6	32.37	8	33.06	33.60	-2	585	-0.34%
2019/10/17	6	30.87	17	31.46	32.50	-11	532	-2.07%
2019/10/16	14	29.73	16	30.26	30.20	-2	454	-0.44%
2019/08/15	0	0.00	1	23.15	23.25	-1	142	-0.70%
2019/07/30	1	23.45	0	0.00	23.55	1	153	0.65%
2019/07/19	0	0.00	1	23.95	24.15	-1	167	-0.60%
2019/07/10	0	0.00	10	23.90	24.00	-10	200	-4.98%
2019/05/20	5	23.41	0	0.00	23.25	5	1,014	0.49%
2019/05/17	0	0.00	2	23.95	23.95	-2	1,020	-0.20%
2019/05/16	0	0.00	2	23.95	23.95	-2	1,023	-0.20%
2019/05/15	0	0.00	1	24.00	24.15	-1	1,046	-0.10%
2019/05/14	0	0.00	1	23.60	23.45	-1	1,064	-0.09%
2019/05/13	1	23.00	0	0.00	22.90	1	1,071	0.09%
2019/05/07	0	0.00	1	24.20	24.20	-1	1,185	-0.08%
2019/04/19	2	25.80	0	0.00	25.70	2	1,275	0.16%
2019/04/16	1	26.60	0	0.00	26.50	1	1,329	0.08%
2019/04/15	1	26.95	11	26.22	26.90	-10	1,361	-0.73%
2019/04/11	1	26.05	1	26.45	26.20	0	1,472	0.00%
2019/04/09	30	26.10	0	0.00	25.65	30	1,460	2.05%
2019/04/03	1	26.15	0	0.00	26.10	1	1,451	0.07%
2019/03/28	20	25.15	0	0.00	25.05	20	1,416	1.41%
2019/03/18	0	0.00	1	26.95	27.05	-1	1,227	-0.08%
2019/03/13	1	26.55	0	0.00	26.60	1	1,129	0.09%
2019/03/04	2	26.00	2	26.10	26.20	0	1,052	0.00%
2019/02/21	1	25.65	2	25.98	25.95	-1	923	-0.11%
2019/02/20	5	25.74	5	25.64	25.55	0	797	0.00%
2019/02/14	0	0.00	1	25.00	24.35	-1	674	-0.15%
2019/01/30	0	0.00	0	23.95	23.95	0	611	0.00%
2019/01/29	0	0.00	1	23.80	24.00	-1	595	-0.17%
2019/01/28	3	24.13	2	24.05	24.20	1	576	0.17%
2019/01/16	1	22.10	0	0.00	22.15	1	438	0.23%
2019/01/15	0	0.00	1	22.80	22.60	-1	426	-0.23%
2019/01/11	1	21.80	0	0.00	21.85	1	379	0.26%
2019/01/10	1	22.50	1	22.85	22.45	0	361	0.00%
2019/01/09	2	23.38	2	23.60	22.80	0	349	0.00%
2019/01/07	4	23.20	4	23.14	23.20	0	287	0.00%
2019/01/04	6	23.00	17	22.77	23.00	-11	244	-4.51%
2019/01/03	1	22.20	3	21.75	22.30	-2	126	-1.58%
2018/12/27	0	0.00	0	19.55	19.45	0	93	0.00%
2018/09/05	0	0.00	2	21.65	21.60	-2	370	-0.54%
2018/08/29	4	21.78	4	22.05	21.70	0	384	0.00%
2018/08/13	3	20.47	0	0.00	20.25	3	433	0.69%
2018/08/02	3	21.63	0	0.00	21.80	3	435	0.69%
2018/07/19	0	0.00	1	22.90	23.10	-1	417	-0.24%
2018/07/18	1	23.20	0	0.00	23.00	1	415	0.24%
2018/07/13	1	22.35	0	0.00	22.55	1	410	0.24%
2018/07/11	1	22.55	0	0.00	22.20	1	407	0.25%
2018/07/10	1	24.25	1	23.80	23.85	0	388	0.00%
2018/07/09	2	23.60	1	23.90	23.90	1	364	0.27%
2018/07/06	1	22.85	2	23.90	24.35	-1	340	-0.29%
2018/07/05	8	22.65	5	23.11	22.65	3	311	0.96%
2018/07/04	2	22.45	19	22.49	23.20	-17	271	-6.27%
2018/07/03	0	0.00	4	21.15	21.10	-4	218	-1.83%
2018/07/02	0	0.00	2	21.10	21.20	-2	212	-0.94%
2018/06/29	2	20.75	4	20.95	20.80	-2	210	-0.95%
2018/06/28	2	20.30	2	20.70	20.70	0	209	0.00%
2018/06/21	2	20.40	0	0.00	20.40	2	213	0.93%
2018/06/14	6	20.98	0	0.00	20.85	6	215	2.79%
2018/06/13	2	21.35	2	21.70	21.40	0	214	0.00%
2018/06/12	2	21.00	2	21.35	21.40	0	215	0.00%
2018/06/11	2	21.30	0	0.00	21.25	2	216	0.93%
2018/06/04	2	21.50	2	21.80	21.50	0	222	0.00%
2018/06/01	2	21.00	2	21.43	21.05	0	218	0.00%
2018/05/30	2	20.25	0	0.00	20.40	2	212	0.94%
2018/05/25	3	20.95	4	20.83	20.85	-1	197	-0.51%
2018/05/21	2	19.30	0	0.00	19.35	2	182	1.10%
2018/05/17	0	0.00	2	19.80	19.65	-2	189	-1.06%
2018/05/15	0	0.00	1	18.75	18.90	-1	194	-0.52%
2018/04/19	1	19.30	0	0.00	19.40	1	372	0.27%
2018/04/11	5	19.80	0	0.00	19.75	5	686	0.73%
2018/04/10	5	20.00	0	0.00	20.15	5	762	0.66%
2018/02/27	1	22.70	1	23.50	22.40	0	2,001	0.00%
2018/02/22	0	0.00	1	21.80	22.40	-1	2,051	-0.05%
2018/02/21	0	0.00	1	21.70	21.40	-1	2,048	-0.05%
2018/02/09	2	19.35	2	20.00	20.80	0	2,048	0.00%
2018/02/08	5	21.35	0	0.00	21.25	5	2,044	0.24%
2018/02/07	5	21.90	0	0.00	21.45	5	2,050	0.24%
2018/02/06	2	21.25	0	0.00	21.25	2	2,042	0.10%
2018/02/05	1	23.50	0	0.00	23.60	1	2,018	0.05%
2018/01/30	2	24.80	2	25.35	25.00	0	2,013	0.00%
2018/01/24	1	25.20	0	0.00	25.35	1	1,982	0.05%
2018/01/18	1	27.65	7	27.55	27.30	-6	1,950	-0.31%
2018/01/17	4	27.43	4	27.85	27.35	0	1,942	0.00%
2018/01/16	7	27.83	7	28.01	27.40	0	1,935	0.00%
2018/01/15	7	27.26	1	27.25	27.25	6	1,917	0.31%
2018/01/12	3	27.77	0	0.00	27.70	3	1,907	0.16%
2018/01/11	4	27.96	3	28.02	27.60	1	1,894	0.05%
2018/01/10	1	29.35	0	0.00	29.35	1	1,858	0.05%
2018/01/08	1	28.45	1	28.25	28.00	0	1,804	0.00%
2018/01/05	8	29.21	13.1	29.67	28.80	-5.1	1,775	-0.29%
2018/01/02	2	25.30	2	25.60	25.60	0	1,517	0.00%