泰鼎-KY (4927)-永豐金-大園券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
41.50
漲跌
▲0.40
漲幅
+0.97%
成交量
723張
產業
上市電子零組件類股▲1.18%
482人加入追蹤

立即追蹤
本地時間:13:30

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

泰鼎-KY (4927)籌碼相關－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園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
2024/05/10	1	41.40	0	0.00	40.90	1	744	0.13%
2024/04/30	0	0.00	32	41.06	41.40	-32	705	-4.53%
2024/04/29	0	0.00	4	40.41	40.70	-4	694	-0.58%
2024/04/19	1	38.00	0	0.00	38.40	1	681	0.15%
2024/04/18	0	0.00	1	39.20	39.50	-1	670	-0.15%
2024/04/16	2	38.23	0	0.00	38.05	2	667	0.30%
2024/04/12	2	39.60	11	39.60	39.35	-9	649	-1.39%
2024/04/09	0	0.00	10	39.80	39.90	-10	636	-1.57%
2024/04/02	2	39.50	0	0.00	39.35	2	612	0.33%
2024/04/01	11	40.25	10	40.90	40.25	1	594	0.17%
2024/03/29	42	39.96	10	39.80	40.35	32	585	5.46%
2024/03/28	1	40.00	0	0.00	40.10	1	566	0.18%
2024/03/18	0	0.00	5	41.40	41.70	-5	504	-0.99%
2024/03/15	7	40.43	0	0.00	40.45	7	486	1.44%
2024/03/14	10	40.15	10	40.90	41.25	0	474	0.00%
2024/03/13	3	41.00	0	0.00	40.20	3	459	0.65%
2024/03/12	42	42.39	0	0.00	42.15	42	426	9.85%
2024/03/11	4	42.70	0	0.00	42.65	4	397	1.01%
2024/03/08	1	43.00	0	0.00	42.35	1	378	0.26%
2024/03/07	24	43.66	2	43.70	43.60	22	358	6.14%
2024/03/06	2	43.70	5	45.10	43.75	-3	336	-0.89%
2024/03/05	6	42.98	0	0.00	42.90	6	301	1.99%
2024/03/01	2	45.93	0	0.00	45.45	2	258	0.77%
2024/02/29	1	45.75	0	0.00	45.90	1	244	0.41%
2024/02/27	15	47.20	0	0.00	46.80	15	224	6.67%
2024/02/26	12	47.43	0	0.00	47.40	12	224	5.34%
2024/02/23	11	49.38	0	0.00	48.80	11	218	5.03%
2024/02/22	19	49.70	20	50.10	49.75	-1	223	-0.45%
2024/02/21	1	49.90	0	0.00	49.90	1	222	0.45%
2024/02/20	58	50.33	0	0.00	49.70	58	222	26.04%
2024/02/19	1	50.50	0	0.00	50.40	1	220	0.45%
2024/02/15	5	48.31	30	47.95	49.65	-25	221	-11.30%
2024/02/05	30	47.10	0	0.00	47.00	30	211	14.21%
2024/01/24	10	48.95	0	0.00	48.70	10	247	4.04%
2024/01/18	1	48.10	0	0.00	47.90	1	302	0.33%
2024/01/11	1	48.80	0	0.00	48.70	1	331	0.30%
2024/01/03	2	50.00	0	0.00	50.20	2	360	0.55%
2024/01/02	3	49.95	0	0.00	50.50	3	405	0.74%
2023/12/20	0	0.00	5	49.76	49.80	-5	433	-1.15%
2023/12/19	3	49.50	5	49.70	49.70	-2	435	-0.46%
2023/12/14	16	50.60	0	0.00	50.30	16	441	3.62%
2023/12/13	0	0.00	4	50.10	50.10	-4	461	-0.87%
2023/12/08	2	50.30	0	0.00	50.70	2	491	0.41%
2023/12/04	1	51.00	0	0.00	50.50	1	539	0.19%
2023/11/30	0	0.00	10	50.18	50.50	-10	594	-1.68%
2023/11/28	0	0.00	5	49.26	49.90	-5	618	-0.81%
2023/11/27	0	0.00	7	49.15	49.15	-7	631	-1.11%
2023/11/08	10	48.30	0	0.00	48.05	10	737	1.36%
2023/10/31	2	47.00	0	0.00	46.65	2	758	0.26%
2023/10/30	4	47.70	4	47.75	47.50	0	772	0.00%
2023/10/27	2	47.20	0	0.00	46.85	2	768	0.26%
2023/10/26	1	48.00	0	0.00	47.90	1	764	0.13%
2023/10/24	1	49.95	0	0.00	49.90	1	754	0.13%
2023/10/20	40	50.28	0	0.00	49.95	40	762	5.25%
2023/10/19	1	51.50	0	0.00	51.50	1	756	0.13%
2023/10/18	4	52.15	0	0.00	51.60	4	767	0.52%
2023/10/16	1	52.30	0	0.00	52.20	1	780	0.13%
2023/10/13	7	53.04	0	0.00	52.80	7	797	0.88%
2023/10/06	107	53.33	0	0.00	52.70	107	861	12.41%	大買/鉅額交易
2023/10/05	26	57.03	0	0.00	56.70	26	833	3.12%
2023/10/04	10	56.70	0	0.00	57.00	10	850	1.18%
2023/10/02	0	0.00	3	57.90	57.80	-3	890	-0.34%
2023/09/28	0	0.00	3	56.30	56.30	-3	946	-0.32%
2023/09/27	78	54.98	0	0.00	55.00	78	1,018	7.66%
2023/09/26	1	56.60	0	0.00	56.60	1	1,135	0.09%
2023/09/25	1	57.40	5	57.90	57.30	-4	1,169	-0.34%
2023/09/21	20	56.60	0	0.00	56.90	20	1,188	1.68%
2023/09/20	20	57.74	1	57.50	57.10	19	1,187	1.60%
2023/09/19	12	58.33	11	58.62	58.50	1	1,193	0.08%
2023/09/18	1	58.10	41	58.44	58.00	-40	1,194	-3.35%
2023/09/14	20	56.60	56	56.37	56.80	-36	1,187	-3.03%
2023/09/12	3	54.50	0	0.00	54.70	3	1,182	0.25%
2023/09/11	116	55.18	0	0.00	55.10	116	1,192	9.73%	大買/鉅額交易
2023/09/08	1	56.00	1	56.20	56.60	0	1,201	0.00%
2023/09/07	4	56.38	0	0.00	56.10	4	1,204	0.33%
2023/09/06	267	58.48	0	0.00	57.00	267	1,200	22.24%	大買/鉅額交易
2023/09/05	0	0.00	30	59.70	60.10	-30	1,176	-2.55%
2023/09/04	182	58.81	3	59.20	58.80	179	1,174	15.24%	大買/鉅額交易
2023/09/01	2	58.25	21	57.99	57.70	-19	1,180	-1.61%
2023/08/31	1	57.10	41	57.32	57.10	-40	1,245	-3.21%
2023/08/30	31	56.42	16	56.53	56.60	15	1,275	1.18%
2023/08/28	81	52.83	0	0.00	53.00	81	1,275	6.35%
2023/08/24	1	52.50	0	0.00	52.50	1	1,345	0.07%
2023/08/18	14	51.92	0	0.00	51.60	14	1,391	1.01%
2023/08/17	3	53.03	0	0.00	52.80	3	1,397	0.21%
2023/08/16	1	52.50	0	0.00	52.30	1	1,453	0.07%
2023/08/15	2	52.50	0	0.00	52.70	2	1,466	0.14%
2023/08/14	5	54.64	0	0.00	54.60	5	1,451	0.34%
2023/08/11	1	61.00	0	0.00	60.60	1	1,469	0.07%
2023/08/09	3	61.63	0	0.00	61.60	3	1,472	0.20%
2023/08/08	7	60.90	0	61.10	62.10	7	1,469	0.48%
2023/08/07	8	60.36	0	61.40	61.00	8	1,463	0.55%
2023/08/02	7	60.13	0	0.00	58.20	7	1,450	0.48%
2023/07/26	0	63.20	0	0.00	61.90	0	1,431	0.00%
2023/07/21	0	64.30	0	0.00	63.20	0	1,433	0.00%
2023/07/20	0	65.70	0	0.00	65.10	0	1,449	0.00%
2023/07/14	2	66.10	3	67.50	66.00	-1	1,433	-0.07%
2023/07/05	2	67.80	0	0.00	67.80	2	1,583	0.13%
2023/06/30	0	0.00	1	63.80	63.20	-1	1,386	-0.07%
2023/06/28	0	0.00	1	60.10	60.00	-1	1,381	-0.07%
2023/06/27	0.1	60.60	0	0.00	59.60	0.1	1,384	0.01%
2023/06/26	0.2	60.80	0	0.00	61.10	0.2	1,385	0.01%
2023/06/20	1.1	61.09	0	0.00	60.80	1.1	1,387	0.08%
2023/06/16	0.3	62.80	0	0.00	62.30	0.3	1,377	0.02%
2023/06/14	0.1	62.80	0	0.00	62.20	0.1	1,365	0.01%
2023/06/13	2	64.10	0	0.00	63.50	2	1,352	0.15%
2023/06/09	0.2	63.90	0	0.00	64.10	0.2	1,352	0.01%
2023/06/07	0	0.00	0.2	64.70	64.70	-0.2	1,344	-0.01%
2023/06/06	0	0.00	1	65.00	64.80	-1	1,326	-0.08%
2023/06/02	0.2	61.90	0	0.00	61.70	0.2	1,245	0.02%
2023/05/31	0	0.00	1	62.40	63.00	-1	1,256	-0.08%
2023/05/22	0	0.00	1	61.90	61.50	-1	1,318	-0.08%
2023/05/18	0	0.00	5	59.30	59.10	-5	1,261	-0.40%
2023/05/17	5	60.46	2	59.75	59.70	3	1,244	0.24%
2023/05/05	1	54.60	0	0.00	54.50	1	1,221	0.08%
2023/04/13	3	62.13	3	62.00	61.50	0	1,151	0.00%
2023/04/12	3	62.10	0	0.00	63.60	3	1,060	0.28%
2023/04/11	0	0.00	3	61.00	62.10	-3	976	-0.31%
2023/04/07	3	60.10	0	0.00	59.80	3	893	0.34%
2023/03/27	0	60.75	0	0.00	60.40	0	880	0.00%
2023/03/02	10	58.00	0	0.00	58.40	10	1,318	0.76%
2023/02/24	3	61.80	0	0.00	61.10	3	1,335	0.22%
2023/02/22	0	0.00	3	62.67	62.30	-3	1,384	-0.22%
2023/02/21	4	64.20	0	0.00	64.50	4	1,383	0.29%
2023/02/07	0	0.00	2	60.10	60.60	-2	1,818	-0.11%
2023/02/06	0	0.00	6	60.00	59.80	-6	1,853	-0.32%
2023/02/03	0	0.00	3	60.40	59.80	-3	1,867	-0.16%
2023/02/02	0	0.00	1	60.30	60.20	-1	1,864	-0.05%
2023/01/04	0	0.00	2	53.90	53.50	-2	2,166	-0.09%
2022/12/28	0	0.00	2	53.80	53.60	-2	2,268	-0.09%
2022/12/22	1	55.10	0	0.00	54.90	1	2,315	0.04%
2022/12/06	0	0.00	1	60.10	59.50	-1	2,550	-0.04%
2022/12/05	1	60.80	0	0.00	61.00	1	2,535	0.04%
2022/11/30	0	0.00	1	59.20	59.90	-1	2,559	-0.04%
2022/11/24	1	57.90	0	0.00	58.40	1	2,494	0.04%
2022/11/18	0	0.00	1	55.00	55.30	-1	2,529	-0.04%
2022/11/17	1	56.00	2	55.90	55.90	-1	2,533	-0.04%
2022/11/15	0	0.00	2	54.50	54.80	-2	2,672	-0.07%
2022/11/11	4	53.65	0	0.00	53.10	4	2,889	0.14%
2022/11/10	0	0.00	2	55.30	55.10	-2	2,772	-0.07%
2022/11/09	0	0.00	1	56.00	55.90	-1	2,749	-0.04%
2022/11/08	2	55.20	1	55.90	54.40	1	2,707	0.04%
2022/11/07	11	53.43	1	53.00	53.50	10	2,618	0.38%
2022/11/04	5	53.12	2	53.10	53.50	3	2,589	0.12%
2022/10/25	8	49.93	0	0.00	50.00	8	2,459	0.33%
2022/10/24	5	51.50	0	0.00	51.00	5	2,442	0.20%
2022/10/21	0	0.00	1	51.00	50.30	-1	2,409	-0.04%
2022/10/20	0	0.00	1	49.80	50.30	-1	2,390	-0.04%
2022/10/19	1	53.70	1	51.60	51.60	0	2,364	0.00%
2022/10/17	1	47.70	0	0.00	49.45	1	2,245	0.04%
2022/10/07	1	52.70	0	0.00	52.60	1	2,173	0.05%
2022/10/06	0	0.00	1	52.70	52.20	-1	2,177	-0.05%
2022/10/03	4	49.50	0	0.00	49.80	4	2,161	0.19%
2022/09/26	1	52.50	1	53.10	51.30	0	2,288	0.00%
2022/09/21	10	57.90	0	0.00	56.80	10	2,245	0.45%
2022/09/16	1	58.80	0	0.00	58.90	1	2,240	0.04%
2022/09/13	0	0.00	2	59.00	58.90	-2	2,210	-0.09%
2022/09/12	0	0.00	2	58.10	58.00	-2	2,208	-0.09%
2022/09/08	0	0.00	2	57.40	57.70	-2	2,238	-0.09%
2022/09/07	2	56.70	0	0.00	56.60	2	2,244	0.09%
2022/09/06	25	59.91	28	58.56	58.10	-3	2,278	-0.13%
2022/09/05	3	57.90	0	0.00	57.80	3	2,240	0.13%
2022/09/02	1	61.00	0	0.00	60.90	1	2,251	0.04%
2022/09/01	0	0.00	1	60.80	60.50	-1	2,218	-0.05%
2022/08/30	1	61.50	2	60.80	61.10	-1	2,198	-0.05%
2022/08/26	3	59.90	3	60.47	60.60	0	2,130	0.00%
2022/08/25	0	0.00	1	59.00	59.00	-1	2,116	-0.05%
2022/08/24	10	60.11	19	59.97	58.90	-9	2,111	-0.43%
2022/08/23	14	60.90	13	61.80	60.90	1	2,081	0.05%
2022/08/22	18	63.31	9	62.69	62.80	9	2,037	0.44%
2022/08/19	14	61.78	1	60.00	62.30	13	1,915	0.68%
2022/08/12	0	0.00	1	56.90	56.80	-1	1,730	-0.06%
2022/08/05	0	0.00	2	57.00	56.70	-2	1,759	-0.11%
2022/07/05	2	66.00	2	64.50	64.70	0	2,343	0.00%
2022/06/17	0	0.00	4	72.00	74.00	-4	3,136	-0.13%
2022/06/15	2	76.20	0	0.00	75.70	2	3,125	0.06%
2022/06/10	0	0.00	3	83.20	83.20	-3	3,034	-0.10%
2022/06/09	1	84.10	0	0.00	83.90	1	3,029	0.03%
2022/06/07	2	86.60	0	0.00	86.40	2	3,054	0.07%
2022/06/06	1	86.90	0	0.00	86.30	1	3,077	0.03%
2022/06/02	2	88.10	0	0.00	88.10	2	3,112	0.06%
2022/05/31	1	91.30	1	91.20	91.20	0	3,297	0.00%
2022/05/24	3	90.13	0	0.00	88.60	3	3,449	0.09%
2022/05/20	0	0.00	2	93.30	92.90	-2	3,490	-0.06%
2022/05/19	2	91.10	0	0.00	91.70	2	3,504	0.06%
2022/05/18	2	93.60	2	96.00	94.00	0	3,484	0.00%
2022/05/17	2	94.00	0	0.00	94.40	2	3,498	0.06%
2022/05/16	0	0.00	1	95.10	93.70	-1	3,553	-0.03%
2022/05/13	1	93.10	0	0.00	93.00	1	3,578	0.03%
2022/05/12	2	94.00	0	0.00	92.80	2	3,665	0.05%
2022/05/11	1	93.60	1	94.40	96.20	0	3,722	0.00%
2022/05/10	0	0.00	0.2	96.10	95.20	-0.2	3,762	-0.01%
2022/05/06	0.2	100.50	0	0.00	99.70	0.2	4,134	0.00%
2022/05/05	0	0.00	1	103.00	104.00	-1	4,176	-0.02%
2022/05/04	0	0.00	1	101.50	100.00	-1	4,157	-0.02%
2022/05/03	0	0.00	1	97.00	97.20	-1	4,206	-0.02%
2022/04/28	1	94.00	1	94.50	93.90	0	4,311	0.00%
2022/04/26	1	94.00	1	94.40	94.30	0	4,393	0.00%
2022/04/22	12	96.00	3	94.50	94.50	9	4,492	0.20%
2022/04/20	0	0.00	1	104.50	105.00	-1	4,574	-0.02%
2022/04/19	0	0.00	1	102.00	102.50	-1	4,680	-0.02%
2022/04/11	0	0.00	1	98.70	98.80	-1	5,549	-0.02%
2022/04/07	0	0.00	1	103.00	102.00	-1	5,729	-0.02%
2022/04/06	1	102.50	1	103.00	103.00	0	5,870	0.00%
2022/04/01	7	104.43	6	104.17	103.50	1	5,968	0.02%
2022/03/31	0	0.00	6	107.58	106.00	-6	6,026	-0.10%
2022/03/30	0	0.00	1	107.50	105.50	-1	6,178	-0.02%
2022/03/28	6	103.00	6	105.00	105.50	0	6,557	0.00%
2022/03/25	3	106.83	1	104.50	104.50	2	6,734	0.03%
2022/03/24	7	103.14	9	106.06	107.50	-2	6,998	-0.03%
2022/03/23	15	104.03	10	103.00	102.50	5	7,083	0.07%
2022/03/22	11	101.55	11	102.45	102.50	0	7,145	0.00%
2022/03/18	1	94.20	1	94.20	94.20	0	7,013	0.00%
2022/03/17	1	93.30	1	92.70	93.70	0	7,026	0.00%
2022/03/11	4	94.40	4	94.60	94.60	0	7,133	0.00%
2022/03/10	0	0.00	1	94.60	94.80	-1	7,199	-0.01%
2022/03/09	0	0.00	1	91.70	91.80	-1	7,342	-0.01%
2022/03/08	6	91.70	6	92.60	89.60	0	7,673	0.00%
2022/03/07	11	90.36	5	91.46	90.80	6	7,944	0.08%
2022/03/03	2	97.70	0	0.00	96.00	2	8,209	0.02%
2022/03/02	1	99.00	0	0.00	98.60	1	8,153	0.01%
2022/03/01	1	100.50	1	99.90	99.90	0	8,161	0.00%
2022/02/24	2	100.35	1	100.50	100.50	1	8,294	0.01%
2022/02/22	2	101.25	3	101.33	101.00	-1	8,698	-0.01%
2022/02/21	1	103.50	0	0.00	104.00	1	8,755	0.01%
2022/02/17	0	0.00	10	106.10	104.00	-10	8,972	-0.11%
2022/02/16	0	0.00	10	106.15	105.50	-10	9,115	-0.11%
2022/02/15	1	103.00	2	105.00	102.00	-1	9,329	-0.01%
2022/02/14	10	103.50	96	104.26	102.00	-86	9,571	-0.90%
2022/02/11	3	106.83	2	107.00	107.00	1	9,870	0.01%
2022/02/10	11	105.18	3	104.50	104.50	8	10,054	0.08%
2022/02/09	10	103.70	2	105.75	105.50	8	10,128	0.08%
2022/02/08	24	107.15	3	105.50	105.50	21	10,138	0.21%
2022/02/07	1	115.50	1	117.00	117.00	0	10,163	0.00%
2022/01/26	3	115.67	2	114.50	113.50	1	10,170	0.01%
2022/01/25	8	118.25	1	118.00	115.00	7	10,232	0.07%
2022/01/24	1	119.50	1	119.00	119.00	0	10,245	0.00%
2022/01/21	2	123.50	0	0.00	121.00	2	10,262	0.02%
2022/01/20	3	124.17	3	125.33	125.50	0	10,259	0.00%
2022/01/19	7	122.93	2	124.00	124.50	5	10,282	0.05%
2022/01/18	4	125.88	1	123.00	123.00	3	10,409	0.03%
2022/01/17	1	122.00	0	0.00	127.50	1	10,437	0.01%
2022/01/14	2	120.50	4	124.25	126.00	-2	10,538	-0.02%
2022/01/13	3	121.83	2	123.00	122.50	1	10,540	0.01%
2022/01/12	1	131.00	0	0.00	126.50	1	10,553	0.01%
2022/01/11	0	0.00	1	130.50	129.00	-1	10,539	-0.01%
2022/01/10	0	0.00	1	133.50	129.00	-1	10,515	-0.01%
2022/01/07	9	129.17	7	128.64	125.00	2	10,675	0.02%
2022/01/06	5	134.80	5	133.70	137.00	0	10,737	0.00%
2022/01/05	8	129.00	8	128.50	128.50	0	10,568	0.00%
2022/01/04	1	135.00	1	130.50	132.50	0	10,402	0.00%
2022/01/03	3	135.00	4	134.50	134.50	-1	10,361	-0.01%
2021/12/30	2	130.00	2	131.00	130.50	0	10,330	0.00%
2021/12/29	5	123.80	4	125.75	129.00	1	10,231	0.01%
2021/12/28	4	125.50	5	126.40	127.00	-1	10,118	-0.01%
2021/12/27	4	124.00	4	119.00	124.00	0	10,047	0.00%
2021/12/24	1	124.00	0	0.00	123.00	1	10,005	0.01%
2021/12/23	0	0.00	20	128.50	129.00	-20	9,825	-0.20%
2021/12/22	0	0.00	3	116.83	117.50	-3	9,611	-0.03%
2021/12/21	3	114.83	6	117.42	118.00	-3	9,542	-0.03%
2021/12/20	4	113.88	4	114.25	114.00	0	9,781	0.00%
2021/12/17	0	0.00	3	102.83	108.00	-3	9,552	-0.03%
2021/12/16	11	101.18	16	101.61	102.50	-5	9,333	-0.05%
2021/12/15	2	94.70	1	95.70	96.00	1	9,206	0.01%
2021/12/14	1	95.00	1	96.60	94.20	0	9,242	0.00%
2021/12/09	1	95.00	0	0.00	95.00	1	9,626	0.01%
2021/12/08	10	94.90	0	0.00	95.40	10	9,715	0.10%
2021/12/07	1	95.20	1	93.60	93.60	0	10,136	0.00%
2021/12/06	1	95.50	1	96.30	95.60	0	10,457	0.00%
2021/12/03	24	98.20	10	99.27	96.30	14	10,554	0.13%
2021/12/02	18	100.56	11	99.64	98.30	7	10,616	0.07%
2021/12/01	7	112.21	5	106.10	103.00	2	10,358	0.02%
2021/11/30	11	107.73	19	108.08	114.00	-8	10,353	-0.08%
2021/11/26	1	101.50	1	101.50	101.50	0	10,376	0.00%
2021/11/25	11	101.18	5	100.50	100.00	6	10,365	0.06%
2021/11/24	2	103.50	2	102.00	101.50	0	10,336	0.00%
2021/11/23	2	101.25	2	101.80	99.00	0	10,249	0.00%
2021/11/22	9	105.94	9	105.50	102.50	0	10,121	0.00%
2021/11/19	9	105.22	8	103.00	103.00	1	9,883	0.01%
2021/11/18	0	0.00	1	103.00	103.00	-1	9,661	-0.01%
2021/11/17	14	101.18	12	101.83	103.00	2	9,585	0.02%
2021/11/16	0	0.00	3	99.70	100.50	-3	9,481	-0.03%
2021/11/15	16	102.06	16	104.03	103.50	0	9,310	0.00%
2021/11/12	1	101.00	1	101.00	98.90	0	9,148	0.00%
2021/11/11	4	94.40	3	96.20	101.50	1	8,880	0.01%
2021/11/10	7	93.37	1	91.70	92.30	6	8,609	0.07%
2021/11/09	0	0.00	4	93.60	93.60	-4	8,228	-0.05%
2021/11/08	10	84.90	1	85.00	85.10	9	7,972	0.11%
2021/11/05	1	86.10	1	83.50	85.00	0	7,842	0.00%
2021/11/04	6	83.00	5	84.34	84.80	1	7,630	0.01%
2021/11/03	1	80.00	1	80.00	79.90	0	7,371	0.00%
2021/11/02	20	77.67	0	0.00	76.30	20	7,284	0.27%
2021/11/01	0	0.00	4	78.60	80.00	-4	7,196	-0.06%
2021/10/28	7	74.60	0	0.00	74.40	7	7,055	0.10%
2021/10/27	5	75.88	1	75.00	75.60	4	7,006	0.06%
2021/10/26	10	74.96	1	75.00	75.10	9	6,952	0.13%
2021/10/25	12	77.83	3	79.43	77.50	9	6,781	0.13%
2021/10/22	11.5	79.96	58	80.03	80.80	-46.5	6,653	-0.70%
2021/10/20	12	77.93	4	78.00	77.90	8	6,355	0.13%
2021/10/19	3.5	77.99	3	76.97	78.50	0.5	6,208	0.01%
2021/10/18	3	75.87	9	76.89	77.30	-6	6,132	-0.10%
2021/10/15	12	74.84	16	75.68	76.00	-4	6,050	-0.07%
2021/10/14	4	73.53	15	73.23	73.90	-11	5,766	-0.19%
2021/10/13	3	71.37	5	70.80	70.80	-2	5,597	-0.04%
2021/10/12	10	71.43	5	71.62	72.00	5	5,590	0.09%
2021/10/08	2	71.45	3	71.53	70.80	-1	5,584	-0.02%
2021/10/07	9	70.32	2	70.45	70.80	7	5,641	0.12%
2021/09/27	13	74.96	8	73.69	73.10	5	5,041	0.10%
2021/09/24	0	0.00	4	70.28	71.30	-4	4,553	-0.09%
2021/09/23	1	68.30	1	69.20	69.00	0	4,403	0.00%
2021/09/22	1	68.60	0	0.00	68.30	1	4,354	0.02%
2021/09/17	1	68.90	1	69.00	68.70	0	4,283	0.00%
2021/09/16	1	66.80	0	0.00	67.00	1	4,227	0.02%
2021/09/15	3	65.00	1	67.60	68.90	2	4,143	0.05%
2021/09/14	1	71.80	0	0.00	70.30	1	3,902	0.03%
2021/09/13	1	72.00	7	72.19	73.00	-6	3,808	-0.16%
2021/09/10	14	72.11	10	71.24	73.10	4	3,676	0.11%
2021/09/09	0	0.00	16	70.90	71.50	-16	3,227	-0.50%
2021/09/08	1	65.00	3	66.30	66.80	-2	2,827	-0.07%
2021/09/07	6	68.52	3	68.03	69.90	3	2,656	0.11%
2021/09/03	14	69.66	5	70.10	70.50	9	2,298	0.39%
2021/09/02	3	67.20	18	67.72	68.60	-15	1,979	-0.76%
2021/09/01	8	65.18	5	64.74	65.80	3	1,608	0.19%
2021/08/31	5	61.12	6	61.85	62.00	-1	1,458	-0.07%
2021/08/11	1	58.00	0	0.00	57.30	1	1,563	0.06%
2021/08/05	1	61.50	1	61.60	60.40	0	1,783	0.00%
2021/08/04	0	0.00	2	60.40	61.00	-2	1,826	-0.11%
2021/07/30	3	58.10	0	0.00	57.70	3	1,955	0.15%
2021/07/26	2	59.80	0	0.00	59.70	2	2,010	0.10%
2021/07/23	1	60.50	0	0.00	60.50	1	2,006	0.05%
2021/07/22	0	0.00	2	62.80	62.30	-2	2,060	-0.10%
2021/07/20	1	58.90	0	0.00	58.50	1	2,024	0.05%
2021/07/19	2	59.80	1	61.50	59.80	1	2,021	0.05%
2021/07/15	1	64.20	25	64.50	64.30	-24	2,037	-1.18%
2021/07/14	0	0.00	5	64.00	65.40	-5	1,996	-0.25%
2021/07/13	3	60.70	1	62.30	60.70	2	1,931	0.10%
2021/07/12	1	59.80	0	0.00	60.00	1	1,946	0.05%
2021/07/07	0	0.00	5	61.20	59.80	-5	2,111	-0.24%
2021/07/06	5	60.70	100	61.73	60.70	-95	2,123	-4.47%
2021/07/05	100	61.86	0	0.00	62.80	100	2,131	4.69%
2021/07/02	1	59.90	0	0.00	59.30	1	2,135	0.05%
2021/06/25	0	0.00	3	61.20	61.10	-3	2,239	-0.13%
2021/06/24	0	0.00	0	61.50	61.20	0	2,242	0.00%
2021/06/17	0	0.00	4	58.70	58.50	-4	2,228	-0.18%
2021/06/15	0	0.00	2	58.35	58.30	-2	2,265	-0.09%
2021/06/09	0	0.00	7	55.60	55.40	-7	2,296	-0.30%
2021/06/07	7	53.80	11	54.60	54.50	-4	2,344	-0.17%
2021/06/04	1	55.40	0	0.00	55.30	1	2,355	0.04%
2021/06/03	0	0.00	5	56.70	56.30	-5	2,382	-0.21%
2021/05/27	10	54.37	0	0.00	55.10	10	2,588	0.39%
2021/05/26	1	54.10	1	54.50	54.50	0	2,596	0.00%
2021/05/25	5	55.20	15	54.53	55.20	-10	2,608	-0.38%
2021/05/24	5	53.70	0	0.00	53.70	5	2,607	0.19%
2021/05/21	1	51.00	1	51.70	52.40	0	2,605	0.00%
2021/05/19	1	49.70	1	50.30	51.90	0	2,594	0.00%
2021/05/18	0	0.00	5	46.40	48.10	-5	2,595	-0.19%
2021/05/14	10	49.50	0	0.00	49.50	10	2,540	0.39%
2021/05/13	1	51.00	2	50.30	50.80	-1	2,494	-0.04%
2021/05/12	8	56.13	0	0.00	55.20	8	2,437	0.33%
2021/05/11	18	61.49	0	0.00	61.30	18	2,407	0.75%
2021/05/07	0	0.00	5	68.80	68.80	-5	2,344	-0.21%
2021/05/06	0	0.00	16	68.04	67.90	-16	2,357	-0.68%
2021/05/05	2	66.90	0	0.00	66.50	2	2,436	0.08%
2021/05/04	4	65.20	0	0.00	65.80	4	2,472	0.16%
2021/05/03	1	65.70	0	0.00	65.20	1	2,493	0.04%
2021/04/29	4	66.90	0	0.00	66.80	4	2,494	0.16%
2021/04/28	4	68.40	0	0.00	67.80	4	2,506	0.16%
2021/04/22	0	0.00	11	68.73	66.80	-11	2,524	-0.44%
2021/04/21	0	0.00	10	67.80	67.90	-10	2,556	-0.39%
2021/04/20	1	67.30	0	0.00	67.20	1	2,535	0.04%
2021/04/19	0	0.00	11	66.95	67.20	-11	2,565	-0.43%
2021/04/16	0	0.00	8	65.93	65.90	-8	2,547	-0.31%
2021/04/15	0	0.00	10	63.60	64.00	-10	2,554	-0.39%
2021/04/14	24	62.30	0	0.00	62.00	24	2,567	0.93%
2021/04/13	17	65.07	0	0.00	64.30	17	2,516	0.68%
2021/04/12	0	0.00	5	66.20	66.10	-5	2,473	-0.20%
2021/04/09	3	67.17	0	0.00	66.50	3	2,482	0.12%
2021/04/08	2	66.75	0	0.00	66.70	2	2,468	0.08%
2021/04/06	12	66.97	2	66.70	66.80	10	2,449	0.41%
2021/04/01	2	66.70	3	67.70	66.70	-1	2,460	-0.04%
2021/03/25	4	66.43	0	0.00	66.30	4	2,685	0.15%
2021/03/22	2	66.70	0	0.00	66.80	2	2,734	0.07%
2021/03/19	3	67.30	0	0.00	67.40	3	2,732	0.11%
2021/03/17	10	67.70	0	0.00	67.70	10	2,780	0.36%
2021/03/12	21	67.83	0	0.00	67.90	21	2,845	0.74%
2021/03/11	0	0.00	10	68.10	68.10	-10	2,887	-0.35%
2021/03/10	0	0.00	1	68.20	67.70	-1	2,882	-0.03%
2021/03/09	16	66.78	1	67.20	67.00	15	2,885	0.52%
2021/03/08	7	68.29	0	0.00	67.90	7	2,871	0.24%
2021/03/04	4	69.15	1	68.30	68.20	3	2,914	0.10%
2021/03/03	7	71.37	1	71.20	71.10	6	2,864	0.21%
2021/03/02	0	0.00	8	72.55	71.00	-8	2,890	-0.28%
2021/02/26	1	70.50	0	0.00	71.20	1	2,859	0.03%
2021/02/25	1	71.00	0	0.00	71.10	1	2,857	0.03%
2021/02/24	0	0.00	2	70.55	70.30	-2	2,864	-0.07%
2021/02/23	5	70.40	3	70.30	70.40	2	2,862	0.07%
2021/02/22	0	0.00	6	71.22	71.20	-6	2,930	-0.20%
2021/02/19	3	70.67	0	0.00	71.20	3	2,941	0.10%
2021/02/18	0	0.00	4	71.90	71.20	-4	2,978	-0.13%
2021/02/17	2	69.30	0	0.00	69.30	2	3,011	0.07%
2021/02/04	5	66.60	0	0.00	66.70	5	3,002	0.17%
2021/02/02	5	67.20	0	0.00	67.00	5	3,048	0.16%
2021/02/01	5	67.20	0	0.00	67.90	5	3,032	0.16%
2021/01/28	0	0.00	2	70.50	70.20	-2	3,078	-0.06%
2021/01/27	4	69.85	0	0.00	71.70	4	3,027	0.13%
2021/01/26	2	68.60	0	0.00	68.60	2	2,911	0.07%
2021/01/25	0	0.00	3	69.70	69.00	-3	2,864	-0.10%
2021/01/22	0	0.00	1	67.90	68.40	-1	2,838	-0.04%
2021/01/21	0	0.00	2	69.35	67.90	-2	2,850	-0.07%
2021/01/19	1	68.80	0	0.00	68.80	1	2,868	0.03%
2021/01/15	1	70.60	0	0.00	68.90	1	2,838	0.04%
2021/01/14	2	69.40	0	0.00	70.90	2	2,786	0.07%
2021/01/12	3	67.20	0	0.00	66.70	3	2,719	0.11%
2021/01/08	7	67.10	4	66.40	67.50	3	2,673	0.11%
2021/01/06	0	0.00	1	68.70	68.30	-1	2,634	-0.04%
2020/12/31	4	68.65	1	68.20	68.60	3	2,582	0.12%
2020/12/22	3	68.47	2	67.80	67.60	1	2,576	0.04%
2020/12/18	1	70.50	0	0.00	70.50	1	2,586	0.04%
2020/12/17	2	71.50	0	0.00	71.40	2	2,588	0.08%
2020/12/16	2	71.40	0	0.00	72.00	2	2,632	0.08%
2020/12/14	3	72.30	0	0.00	72.90	3	2,740	0.11%
2020/12/08	1	77.70	1	77.60	77.90	0	2,958	0.00%
2020/12/04	0	0.00	2	81.50	81.10	-2	2,888	-0.07%
2020/12/01	5	82.80	5	83.30	83.40	0	2,889	0.00%
2020/11/27	1	82.20	0	0.00	83.40	1	2,869	0.03%
2020/11/26	0	0.00	1	83.90	84.10	-1	2,840	-0.04%
2020/11/25	1	81.80	0	0.00	81.40	1	2,816	0.04%
2020/11/24	1	81.60	0	0.00	81.30	1	2,831	0.04%
2020/11/23	1	81.80	0	0.00	81.50	1	2,871	0.03%
2020/11/20	3	82.53	10	82.71	82.90	-7	2,874	-0.24%
2020/11/19	11	82.35	16	83.89	82.40	-5	2,877	-0.17%
2020/11/18	2	81.30	0	0.00	82.40	2	2,826	0.07%
2020/11/17	2	81.60	1	82.30	81.60	1	2,822	0.04%
2020/11/16	0	0.00	3	81.47	81.80	-3	2,855	-0.11%
2020/11/12	0	0.00	1	77.90	79.00	-1	2,857	-0.03%
2020/11/11	2	79.70	0	0.00	79.70	2	2,871	0.07%
2020/11/06	0	0.00	3	78.43	78.50	-3	3,079	-0.10%
2020/10/30	0	0.00	1	74.00	74.10	-1	3,595	-0.03%
2020/10/29	1	76.40	0	0.00	76.20	1	3,641	0.03%
2020/10/28	1	75.40	3	76.00	75.40	-2	3,735	-0.05%
2020/10/21	0	0.00	1	72.30	72.90	-1	4,023	-0.02%
2020/10/13	25	71.34	0	0.00	71.70	25	4,480	0.56%
2020/10/12	0	0.00	1	71.70	72.00	-1	4,540	-0.02%
2020/10/06	1	72.40	0	0.00	71.70	1	4,641	0.02%
2020/09/30	3	71.60	0	0.00	72.20	3	4,830	0.06%
2020/09/23	3	80.73	3	79.13	77.30	0	5,685	0.00%
2020/09/21	6	77.70	5	78.50	78.30	1	5,672	0.02%
2020/09/17	0	0.00	1	78.30	78.10	-1	5,617	-0.02%
2020/09/16	2	77.80	3	77.83	78.00	-1	5,632	-0.02%
2020/09/15	1	77.10	16	77.11	77.10	-15	5,684	-0.26%
2020/09/14	1	74.20	4	75.00	74.20	-3	5,814	-0.05%
2020/09/08	0	0.00	1	70.80	71.40	-1	6,064	-0.02%
2020/09/02	1	71.50	43	71.44	70.80	-42	6,193	-0.68%
2020/09/01	0	0.00	1	71.10	71.00	-1	6,217	-0.02%
2020/08/28	0	0.00	1	71.10	70.80	-1	6,344	-0.02%
2020/08/27	1	74.10	0	0.00	72.30	1	6,351	0.02%
2020/08/26	0	0.00	1	71.80	71.10	-1	6,367	-0.02%
2020/08/20	1	74.00	4	70.83	70.50	-3	6,500	-0.05%
2020/08/19	1	75.70	1	73.50	73.50	0	6,602	0.00%
2020/08/18	1	76.30	1	75.20	75.20	0	6,665	0.00%
2020/08/17	1	76.40	0	0.00	76.20	1	6,804	0.01%
2020/08/13	2	74.10	1	73.70	73.70	1	7,234	0.01%
2020/08/12	1	75.70	1	72.40	73.20	0	7,304	0.00%
2020/08/11	4	75.45	0	0.00	75.80	4	7,256	0.06%
2020/08/07	1	76.30	1	76.40	76.30	0	7,369	0.00%
2020/08/05	1	82.30	2	79.95	83.10	-1	7,623	-0.01%
2020/08/04	0	0.00	1	74.90	75.80	-1	7,502	-0.01%
2020/08/03	1	74.40	0	0.00	73.70	1	7,519	0.01%
2020/07/30	1	80.90	0	0.00	79.60	1	8,002	0.01%
2020/07/29	1	80.40	0	0.00	80.10	1	8,006	0.01%
2020/07/28	0	0.00	2	80.60	82.00	-2	8,007	-0.02%
2020/07/27	0	0.00	1	80.60	80.00	-1	7,992	-0.01%
2020/07/22	1	81.30	2	82.00	82.40	-1	8,100	-0.01%
2020/07/21	1	82.70	0	0.00	81.80	1	8,102	0.01%
2020/07/20	1	79.90	0	0.00	80.20	1	8,192	0.01%
2020/07/17	3	79.63	1	81.50	78.90	2	8,302	0.02%
2020/07/16	0	0.00	10	78.65	79.60	-10	8,376	-0.12%
2020/07/13	3	79.17	1	79.00	77.70	2	8,523	0.02%
2020/07/09	0	0.00	1	84.50	81.10	-1	8,601	-0.01%
2020/07/08	0	0.00	6	81.28	81.60	-6	8,613	-0.07%
2020/07/07	2	80.90	3	80.20	79.80	-1	8,630	-0.01%
2020/07/06	1	79.80	1	78.50	78.90	0	8,763	0.00%
2020/07/03	17	80.28	4	78.75	78.00	13	8,994	0.14%
2020/07/02	2	73.45	6	77.48	79.40	-4	8,939	-0.04%
2020/07/01	3	72.30	2	72.40	72.20	1	8,738	0.01%
2020/06/30	1	69.10	0	0.00	69.10	1	8,712	0.01%
2020/06/29	15	69.41	1	70.00	69.10	14	8,739	0.16%
2020/06/23	0	0.00	5	71.20	70.60	-5	8,835	-0.06%
2020/06/22	7	72.76	6	73.90	72.30	1	8,839	0.01%
2020/06/19	2	72.45	3	72.37	73.60	-1	8,860	-0.01%
2020/06/18	4	69.23	0	0.00	69.40	4	8,725	0.05%
2020/06/17	3	69.67	0	0.00	69.00	3	8,838	0.03%
2020/06/16	10	70.50	2	70.30	70.60	8	8,860	0.09%
2020/06/15	0	0.00	1	67.60	67.30	-1	8,868	-0.01%
2020/06/12	1	66.90	0	0.00	67.60	1	9,014	0.01%
2020/06/11	1	67.30	0	0.00	65.20	1	9,095	0.01%
2020/06/05	0	0.00	6	67.05	67.30	-6	9,400	-0.06%
2020/06/03	0	0.00	2	70.00	70.20	-2	9,620	-0.02%
2020/06/02	0	0.00	1	69.60	69.00	-1	9,744	-0.01%
2020/06/01	10	69.44	0	0.00	69.60	10	9,816	0.10%
2020/05/26	10	70.25	11	68.20	68.20	-1	10,310	-0.01%
2020/05/25	6	71.10	15	71.60	72.50	-9	10,445	-0.09%
2020/05/22	7	71.19	5	69.96	69.70	2	10,475	0.02%
2020/05/21	4	70.65	15	71.09	71.50	-11	10,464	-0.11%
2020/05/20	10	63.20	11	64.21	65.00	-1	10,220	-0.01%
2020/05/19	7	63.11	35	62.87	62.90	-28	10,586	-0.26%
2020/05/14	2	63.00	3	62.20	60.60	-1	11,202	-0.01%
2020/05/13	1	62.20	0	0.00	61.90	1	11,770	0.01%
2020/05/12	15	63.06	45	63.25	62.10	-30	12,247	-0.24%
2020/05/07	61	61.00	3	60.37	60.10	58	12,034	0.48%
2020/05/06	0	0.00	1	57.80	58.60	-1	11,835	-0.01%
2020/05/05	2	56.30	2	55.60	55.60	0	11,633	0.00%
2020/05/04	0	0.00	30	56.50	55.10	-30	11,850	-0.25%
2020/04/30	1	55.80	0	0.00	56.30	1	11,923	0.01%
2020/04/29	0	0.00	11	57.16	56.30	-11	12,041	-0.09%
2020/04/28	3	56.50	5	56.84	57.20	-2	12,202	-0.02%
2020/04/27	9	54.41	1	54.10	54.00	8	12,135	0.07%
2020/04/24	8	54.36	3	54.60	54.00	5	12,214	0.04%
2020/04/23	17	55.39	9	55.00	54.60	8	12,367	0.06%
2020/04/22	1	54.20	37	55.20	55.90	-36	12,442	-0.29%
2020/04/21	4	54.13	64	54.74	54.00	-60	12,394	-0.48%
2020/04/17	5	54.20	6	52.40	52.00	-1	12,138	-0.01%
2020/04/16	20	52.55	0	0.00	53.40	20	12,063	0.17%
2020/04/15	13	53.32	2	53.10	53.00	11	12,025	0.09%
2020/04/14	11	53.42	31	53.44	54.00	-20	11,926	-0.17%
2020/04/13	60	53.40	60	54.50	53.10	0	11,862	0.00%
2020/04/10	0	0.00	20	53.00	52.50	-20	11,721	-0.17%
2020/04/09	12	53.10	32	52.78	52.80	-20	11,677	-0.17%
2020/04/08	57	50.38	51	50.90	51.80	6	11,479	0.05%
2020/04/07	0	0.00	13	46.99	48.40	-13	11,116	-0.12%
2020/04/06	11	42.91	13	45.03	44.00	-2	10,970	-0.02%
2020/04/01	40	45.91	4	46.10	45.50	36	10,811	0.33%
2020/03/31	0	0.00	16	48.42	47.10	-16	10,793	-0.15%
2020/03/30	6	48.23	5	48.07	48.70	1	10,818	0.01%
2020/03/27	6	49.89	15	49.31	48.40	-9	10,907	-0.08%
2020/03/26	5	50.90	5	51.30	51.80	0	10,903	0.00%
2020/03/25	15	52.04	2	51.10	51.40	13	10,937	0.12%
2020/03/24	26	52.62	2	51.90	52.50	24	10,937	0.22%
2020/03/23	14	51.19	8	50.55	51.00	6	10,976	0.05%
2020/03/20	31	49.87	30	51.53	51.40	1	10,835	0.01%
2020/03/19	6	49.89	8	47.89	47.20	-2	10,721	-0.02%
2020/03/18	61	51.40	44	50.94	50.50	17	10,591	0.16%
2020/03/17	5	47.85	14	48.80	49.15	-9	10,397	-0.09%
2020/03/13	0	0.00	1	46.45	49.45	-1	10,142	-0.01%
2020/03/12	31	51.52	5	51.74	50.00	26	10,088	0.26%
2020/03/11	4	55.73	0	0.00	54.20	4	9,966	0.04%
2020/03/10	11	54.20	12	55.18	55.20	-1	9,869	-0.01%
2020/03/09	109	56.81	49	56.17	55.00	60	9,664	0.62%	大買/
2020/03/06	3	57.90	12	57.60	57.60	-9	9,457	-0.10%
2020/03/04	2	56.85	25	56.82	56.70	-23	9,246	-0.25%
2020/03/03	6	57.52	67	57.91	57.90	-61	9,238	-0.66%
2020/03/02	10	55.80	5	56.30	56.00	5	9,054	0.06%
2020/02/27	20	57.77	11	58.95	55.40	9	8,973	0.10%
2020/02/26	5	57.28	19	57.52	57.10	-14	8,663	-0.16%
2020/02/25	23	55.90	3	56.17	55.90	20	8,348	0.24%
2020/02/24	1	56.40	0	0.00	55.70	1	8,210	0.01%
2020/02/21	3	54.87	4	55.68	55.50	-1	8,069	-0.01%
2020/02/20	20	55.77	4	56.08	55.50	16	7,975	0.20%
2020/02/19	3	57.80	5	57.40	58.20	-2	7,523	-0.03%
2020/02/18	12	58.08	40	58.62	57.20	-28	7,427	-0.38%
2020/02/17	7	60.79	4	60.65	59.70	3	7,168	0.04%
2020/02/14	22	57.45	53	59.31	60.30	-31	6,726	-0.46%
2020/02/13	41	54.99	110	54.79	54.90	-69	6,002	-1.15%	大賣/
2020/02/12	6	53.45	6	52.58	52.40	0	5,496	0.00%
2020/02/11	82	51.95	5	52.10	52.00	77	5,386	1.43%
2020/02/10	11	52.85	0	0.00	51.30	11	5,538	0.20%
2020/02/07	10	52.40	6	52.05	52.00	4	5,440	0.07%
2020/02/06	1	53.40	30	52.90	53.60	-29	5,321	-0.54%
2020/02/05	8	52.88	3	53.23	52.60	5	5,214	0.10%
2020/02/04	1	51.90	3	52.00	51.70	-2	4,944	-0.04%
2020/02/03	11	52.41	0	0.00	52.70	11	4,849	0.23%
2020/01/31	21	51.64	44	53.11	53.30	-23	4,686	-0.49%
2020/01/30	2	49.83	0	0.00	49.80	2	4,367	0.05%
2020/01/20	0	0.00	1	50.40	51.00	-1	4,231	-0.02%
2020/01/17	3	50.40	20	50.50	50.30	-17	4,153	-0.41%
2020/01/16	1	48.35	1	49.05	49.20	0	3,998	0.00%
2020/01/15	0	0.00	2	47.05	47.20	-2	3,778	-0.05%
2020/01/14	0	0.00	1	46.95	46.60	-1	3,766	-0.03%
2020/01/10	1	45.30	0	0.00	45.40	1	3,835	0.03%
2020/01/09	1	45.70	0	0.00	45.30	1	3,831	0.03%
2019/12/30	6	46.29	5	46.05	46.05	1	4,311	0.02%
2019/12/27	0	0.00	11	46.55	46.85	-11	4,271	-0.26%
2019/12/26	50	46.10	0	0.00	46.05	50	4,260	1.17%
2019/12/25	51	47.30	0	0.00	47.20	51	4,222	1.21%
2019/12/24	3	47.23	8	47.43	47.70	-5	4,240	-0.12%
2019/12/23	5	47.34	26	46.98	47.60	-21	4,127	-0.51%
2019/12/20	23	45.75	0	0.00	46.00	23	3,987	0.58%
2019/12/19	21	46.26	7.1	46.54	46.50	13.9	3,933	0.35%
2019/12/18	10	45.02	9	45.51	45.10	1	3,831	0.03%
2019/12/17	0	0.00	1	44.10	44.10	-1	3,703	-0.03%
2019/12/13	100	43.93	2	43.80	43.70	98	3,946	2.48%
2019/12/11	0	0.00	1	42.65	42.65	-1	4,085	-0.02%
2019/12/10	1	42.75	3	42.70	42.55	-2	4,116	-0.05%
2019/12/09	1	42.45	15	42.55	42.60	-14	4,163	-0.34%
2019/12/06	0	0.00	3	43.95	44.05	-3	4,135	-0.07%
2019/12/05	0	0.00	1	43.50	43.55	-1	4,414	-0.02%
2019/12/02	0	0.00	1	42.50	42.65	-1	4,603	-0.02%
2019/11/29	0	0.00	20	44.05	43.75	-20	4,658	-0.43%
2019/11/28	15	44.34	0	0.00	44.80	15	4,686	0.32%
2019/11/27	10	43.95	0	0.00	43.95	10	4,687	0.21%
2019/11/26	0	0.00	2	43.45	43.60	-2	4,722	-0.04%
2019/11/21	1	42.60	8	42.75	43.20	-7	4,990	-0.14%
2019/11/20	9	43.13	0	0.00	43.15	9	5,080	0.18%
2019/11/19	5	43.66	0	0.00	43.60	5	5,197	0.10%
2019/11/18	0	0.00	2	44.30	44.30	-2	5,226	-0.04%
2019/11/15	0	0.00	2.8	42.89	43.00	-2.8	5,233	-0.05%
2019/11/14	3	42.17	0	0.00	41.65	3	5,387	0.06%
2019/11/13	1	42.60	0	0.00	42.70	1	5,441	0.02%
2019/11/12	0	0.00	1	43.00	43.20	-1	5,495	-0.02%
2019/11/11	2	42.30	5	42.47	42.10	-3	5,660	-0.05%
2019/11/07	17	44.06	5	43.80	44.45	12	5,784	0.21%
2019/11/06	0	0.00	0	42.90	42.50	0	5,882	0.00%
2019/11/05	3	42.43	1	42.30	42.25	2	6,001	0.03%
2019/11/04	6	43.30	2	42.55	42.55	4	6,228	0.06%
2019/11/01	4	43.25	0	0.00	43.10	4	6,305	0.06%
2019/10/30	0	0.00	1	43.10	43.15	-1	6,554	-0.02%
2019/10/28	0	0.00	1	42.85	42.30	-1	6,674	-0.01%
2019/10/25	11	42.75	0	0.00	42.65	11	6,713	0.16%
2019/10/22	0	0.00	2	43.70	42.75	-2	6,735	-0.03%
2019/10/21	0	0.00	5	42.00	42.55	-5	6,731	-0.07%
2019/10/16	5.1	41.28	1	41.60	41.80	4.1	6,818	0.06%
2019/10/15	0	0.00	1	40.95	40.60	-1	6,821	-0.01%
2019/10/14	0	0.00	2	39.08	39.30	-2	6,860	-0.03%
2019/10/09	1	38.95	25	38.45	38.85	-24	6,895	-0.35%
2019/10/08	1.3	41.20	0	0.00	41.05	1.3	6,871	0.02%
2019/10/07	1.3	42.11	14	41.84	42.30	-12.7	6,886	-0.18%
2019/10/04	6	40.58	2	40.30	40.30	4	6,848	0.06%
2019/10/02	5	42.05	0	0.00	42.40	5	6,962	0.07%
2019/10/01	1	41.80	6	42.63	42.20	-5	6,981	-0.07%
2019/09/27	11	42.05	0	0.00	42.05	11	6,999	0.16%
2019/09/26	0	0.00	1	43.85	43.85	-1	7,086	-0.01%
2019/09/24	13	43.97	0	0.00	43.80	13	7,262	0.18%
2019/09/23	0	0.00	2	44.23	44.30	-2	7,290	-0.03%
2019/09/20	5	43.80	0	0.00	43.85	5	7,379	0.07%
2019/09/18	9	43.94	10	43.31	43.40	-1	7,383	-0.01%
2019/09/17	2	45.50	0	0.00	45.20	2	7,202	0.03%
2019/09/16	6	44.55	20	45.25	44.85	-14	7,215	-0.19%
2019/09/12	2	47.13	0	0.00	46.70	2	7,126	0.03%
2019/09/11	5	47.12	1	47.15	47.15	4	7,212	0.06%
2019/09/10	5	46.94	1	46.75	46.85	4	7,338	0.05%
2019/09/09	15.1	47.48	12	46.65	46.70	3.1	7,411	0.04%
2019/09/04	1	51.10	1	51.00	51.00	0	7,480	0.00%
2019/09/03	1	50.70	1	50.40	50.50	0	7,592	0.00%
2019/09/02	0	0.00	2	51.40	51.70	-2	7,645	-0.03%
2019/08/30	3	50.57	2	50.95	50.30	1	7,796	0.01%
2019/08/29	0	0.00	2	51.00	50.80	-2	7,929	-0.03%
2019/08/28	3	50.53	0	0.00	50.60	3	7,921	0.04%
2019/08/27	2	51.20	0	0.00	51.00	2	7,869	0.03%
2019/08/26	1	51.40	2	51.25	51.30	-1	7,858	-0.01%
2019/08/23	2	53.95	0	0.00	53.60	2	7,771	0.03%
2019/08/22	16	54.46	1	54.70	54.90	15	7,731	0.19%
2019/08/21	1	54.00	1	54.10	54.20	0	7,650	0.00%
2019/08/20	0	0.00	1	55.40	55.00	-1	7,684	-0.01%
2019/08/19	0	0.00	1	55.30	55.20	-1	7,690	-0.01%
2019/08/15	8	54.04	4	53.80	53.90	4	7,544	0.05%
2019/08/14	6	54.93	2	55.35	54.60	4	7,517	0.05%
2019/08/13	1	54.40	0	0.00	53.10	1	7,466	0.01%
2019/08/12	4	54.63	11	54.76	54.40	-7	7,543	-0.09%
2019/08/08	4	54.90	4	55.40	56.50	0	7,500	0.00%
2019/08/07	14	53.15	4	53.58	52.80	10	7,291	0.14%
2019/08/06	1	51.90	0	0.00	53.80	1	7,271	0.01%
2019/08/05	1	51.50	0	0.00	50.70	1	7,113	0.01%
2019/08/02	0	0.00	4	53.50	52.70	-4	7,225	-0.06%
2019/08/01	3	52.80	6	52.48	53.00	-3	7,491	-0.04%
2019/07/31	1	51.60	1	51.90	51.60	0	7,711	0.00%
2019/07/30	0	0.00	3	51.17	51.50	-3	7,891	-0.04%
2019/07/29	1	50.10	53	49.65	50.50	-52	7,944	-0.65%
2019/07/26	0	0.00	2	49.45	49.60	-2	8,083	-0.02%
2019/07/25	0	0.00	1	49.95	49.85	-1	8,164	-0.01%
2019/07/24	3	49.70	7.3	49.41	49.40	-4.3	8,324	-0.05%
2019/07/23	3	49.92	1	49.85	49.80	2	8,400	0.02%
2019/07/22	5	50.70	1	50.20	50.70	4	8,389	0.05%
2019/07/19	0	0.00	1	49.85	49.50	-1	8,400	-0.01%
2019/07/18	2	49.13	0	0.00	49.00	2	8,547	0.02%
2019/07/17	3.3	50.06	0	0.00	50.10	3.3	8,531	0.04%
2019/07/16	1	50.70	2	50.80	50.70	-1	8,540	-0.01%
2019/07/15	9	51.91	6	52.10	51.90	3	8,616	0.03%
2019/07/12	8	51.20	4	51.33	51.50	4	8,738	0.05%
2019/07/11	2	50.30	2	50.70	50.70	0	8,819	0.00%
2019/07/10	7	50.30	31	50.57	50.20	-24	9,016	-0.27%
2019/07/09	5	50.10	0	0.00	49.85	5	9,495	0.05%
2019/07/08	12	50.99	0	0.00	50.60	12	10,127	0.12%
2019/07/04	0	0.00	1	52.50	52.10	-1	10,181	-0.01%
2019/07/03	16	52.78	2	52.80	51.70	14	10,261	0.14%
2019/07/01	3	54.90	4	55.50	55.50	-1	10,229	-0.01%
2019/06/27	0	0.00	1	55.20	53.70	-1	10,264	-0.01%
2019/06/26	2	54.60	0	0.00	54.00	2	10,310	0.02%
2019/06/25	1	53.40	0	0.00	54.10	1	10,371	0.01%
2019/06/24	0	0.00	23	54.11	54.30	-23	10,411	-0.22%
2019/06/21	20	53.10	6	53.23	53.10	14	10,404	0.13%
2019/06/20	0	0.00	10	54.50	54.30	-10	10,366	-0.10%
2019/06/19	1	54.60	1	53.70	53.40	0	10,343	0.00%
2019/06/18	2	52.10	10	51.90	53.40	-8	10,289	-0.08%
2019/06/17	21	54.42	12	52.80	52.70	9	10,162	0.09%
2019/06/14	1	55.50	0	0.00	55.00	1	10,109	0.01%
2019/06/13	6	54.92	2	55.75	54.90	4	10,050	0.04%
2019/06/12	1	54.00	0	0.00	54.00	1	9,826	0.01%
2019/06/10	11	52.65	0	0.00	52.60	11	9,740	0.11%
2019/06/06	0	0.00	2	52.70	52.70	-2	9,728	-0.02%
2019/06/05	0	0.00	20	49.00	51.70	-20	9,543	-0.21%
2019/05/31	20	48.20	1	48.15	48.20	19	9,800	0.19%
2019/05/29	2	47.40	0	0.00	47.50	2	9,802	0.02%
2019/05/27	0	0.00	2	45.30	45.60	-2	9,886	-0.02%
2019/05/21	4	49.40	4	49.40	49.75	0	9,976	0.00%
2019/05/20	1	48.10	2	48.53	48.75	-1	10,042	-0.01%
2019/05/16	6	52.17	11	52.77	51.70	-5	9,904	-0.05%
2019/05/15	0	0.00	121	51.79	51.60	-121	9,874	-1.23%	大賣/鉅額交易
2019/05/14	30	48.53	30	49.14	50.80	0	9,929	0.00%
2019/05/13	5	49.72	0	0.00	50.00	5	10,008	0.05%
2019/05/10	17	49.80	24	50.35	50.00	-7	10,404	-0.07%
2019/05/09	94	51.45	28	52.24	50.50	66	10,496	0.63%
2019/05/08	3	54.37	2	54.90	55.00	1	10,425	0.01%
2019/05/07	3	51.67	16	51.22	53.70	-13	10,216	-0.13%
2019/05/06	5	50.16	0	0.00	50.00	5	10,111	0.05%
2019/05/03	17	50.34	68	51.83	51.70	-51	10,062	-0.51%
2019/05/02	11	50.56	10	50.50	50.70	1	10,037	0.01%
2019/04/30	0	0.00	11	50.48	51.20	-11	10,095	-0.11%
2019/04/29	1	47.95	3	48.58	49.25	-2	10,047	-0.02%
2019/04/25	21	48.15	20	48.70	49.10	1	10,291	0.01%
2019/04/24	26	49.83	10	51.50	49.00	16	10,513	0.15%
2019/04/23	51	50.00	10	50.30	50.70	41	10,808	0.38%
2019/04/22	20	49.94	16	49.65	49.70	4	11,100	0.04%
2019/04/19	12	50.59	10	51.40	50.40	2	11,010	0.02%
2019/04/18	18	50.43	0	0.00	50.00	18	10,844	0.17%
2019/04/17	26	50.69	38.5	51.38	52.00	-12.5	10,676	-0.12%
2019/04/16	3	50.70	0	0.00	50.70	3	10,536	0.03%
2019/04/15	27	49.83	60	49.40	51.00	-33	10,281	-0.32%
2019/04/12	49	47.83	36	47.92	46.45	13	9,716	0.13%
2019/04/11	12	46.11	20	46.54	46.95	-8	9,029	-0.09%
2019/04/09	25	46.00	15	45.55	45.45	10	8,873	0.11%
2019/04/08	37	45.25	22	45.49	45.10	15	8,766	0.17%
2019/04/03	10	45.19	15	44.58	44.70	-5	8,714	-0.06%
2019/04/02	7	44.32	6	44.57	43.85	1	8,645	0.01%
2019/04/01	17	44.62	21	44.93	44.00	-4	8,611	-0.05%
2019/03/29	13	42.10	12	42.58	43.85	1	8,466	0.01%
2019/03/28	13	42.48	10	42.70	41.80	3	8,339	0.04%
2019/03/27	0	0.00	5	41.75	42.15	-5	8,292	-0.06%
2019/03/26	0	0.00	7	41.20	41.40	-7	8,246	-0.08%
2019/03/25	10	40.05	10	40.55	40.80	0	8,317	0.00%
2019/03/22	20	41.76	20	41.40	41.20	0	8,334	0.00%
2019/03/21	0	0.00	2	40.95	42.00	-2	8,383	-0.02%
2019/03/20	15	41.35	10	41.05	41.10	5	8,350	0.06%
2019/03/19	20	41.55	0	0.00	41.60	20	8,334	0.24%
2019/03/18	1	40.45	23	41.00	40.40	-22	8,292	-0.27%
2019/03/15	15	41.50	0	0.00	41.15	15	8,266	0.18%
2019/03/13	50	40.73	15	40.73	40.80	35	8,263	0.42%
2019/03/12	13	41.65	14	40.76	40.45	-1	8,221	-0.01%
2019/03/11	10	41.05	10	41.50	41.35	0	8,174	0.00%
2019/03/08	25	41.81	13	41.70	41.45	12	8,280	0.14%
2019/03/07	5	43.36	5	42.90	42.65	0	8,253	0.00%
2019/03/06	19	44.87	5	44.50	43.70	14	8,223	0.17%
2019/03/05	0	0.00	11	44.20	44.25	-11	8,029	-0.14%
2019/03/04	6	43.75	10	44.56	44.40	-4	8,107	-0.05%
2019/02/26	15	43.68	6	43.79	43.60	9	8,098	0.11%
2019/02/25	5	43.55	12	43.97	44.45	-7	8,177	-0.09%
2019/02/22	10	43.54	9	44.08	43.40	1	8,166	0.01%
2019/02/21	14	45.40	15	45.88	44.40	-1	8,278	-0.01%
2019/02/20	5	44.20	5	44.45	45.00	0	8,215	0.00%
2019/02/19	18	44.40	14	44.85	44.20	4	8,137	0.05%
2019/02/15	4	45.00	6	44.23	44.30	-2	8,216	-0.02%
2019/02/14	14	45.40	14	45.80	45.10	0	8,225	0.00%
2019/02/13	3	45.87	8	46.19	45.25	-5	8,184	-0.06%
2019/02/12	10	47.71	9	47.66	46.95	1	8,142	0.01%
2019/02/11	15	45.43	16	46.52	48.05	-1	8,166	-0.01%
2019/01/30	11	42.13	22	41.53	43.70	-11	7,777	-0.14%
2019/01/29	32	41.13	25	41.38	40.65	7	7,542	0.09%
2019/01/28	5	42.10	6	41.40	41.10	-1	7,297	-0.01%
2019/01/25	5	40.75	8	41.19	40.80	-3	7,166	-0.04%
2019/01/23	1	40.95	2	40.28	41.00	-1	6,996	-0.01%
2019/01/22	11	39.64	10	39.65	39.65	1	6,839	0.01%
2019/01/21	55	41.50	6	40.98	40.30	49	6,699	0.73%
2019/01/18	6	40.50	6	40.95	41.35	0	6,564	0.00%
2019/01/17	11	41.21	64	41.22	40.55	-53	6,416	-0.83%
2019/01/16	6	40.43	8	40.73	41.15	-2	6,188	-0.03%
2019/01/15	31	38.96	42	38.65	39.60	-11	5,890	-0.19%
2019/01/14	6	37.78	17	36.03	38.20	-11	5,445	-0.20%
2019/01/10	3	35.10	0	0.00	35.25	3	5,104	0.06%
2019/01/09	40	35.56	0	0.00	35.25	40	5,146	0.78%
2019/01/08	10	34.75	0	0.00	35.50	10	5,156	0.19%
2019/01/07	4	35.15	4	35.20	35.05	0	5,120	0.00%
2019/01/04	10	34.11	5	34.60	34.90	5	5,160	0.10%
2019/01/03	0	0.00	7	34.85	34.80	-7	5,244	-0.13%
2019/01/02	10	34.95	0	0.00	34.40	10	5,265	0.19%
2018/12/28	3	34.55	11	33.95	34.55	-8	5,266	-0.15%
2018/12/27	12	33.20	11	33.54	33.20	1	5,340	0.02%
2018/12/25	14	33.05	11	33.05	33.20	3	5,582	0.05%
2018/12/24	10	34.55	10	34.45	34.55	0	5,528	0.00%
2018/12/22	5	34.95	5	35.10	34.85	0	5,669	0.00%
2018/12/21	10	35.03	10	35.35	35.50	0	5,693	0.00%
2018/12/20	1	35.35	0	0.00	35.70	1	5,646	0.02%
2018/12/19	12	35.46	0	0.00	35.20	12	5,620	0.21%
2018/12/18	5	35.65	0	0.00	35.25	5	5,647	0.09%
2018/12/14	5	35.00	7	35.51	35.50	-2	5,722	-0.03%
2018/12/13	0	0.00	9	35.11	35.00	-9	5,708	-0.16%
2018/12/12	10	34.50	5	34.55	34.80	5	5,750	0.09%
2018/12/11	1	34.80	1	34.25	34.25	0	5,785	0.00%
2018/12/10	7	34.34	0	0.00	34.30	7	5,869	0.12%
2018/12/07	10	34.07	10	34.35	34.30	0	5,914	0.00%
2018/12/06	21	34.97	12	34.02	34.00	9	5,940	0.15%
2018/12/05	5	35.15	14	35.01	35.40	-9	5,959	-0.15%
2018/12/04	7	35.47	9	35.66	35.40	-2	6,055	-0.03%
2018/12/03	0	0.00	1	36.35	36.35	-1	6,100	-0.02%
2018/11/30	7	35.40	6	35.89	35.50	1	6,288	0.02%
2018/11/29	11	35.25	4	34.95	34.90	7	6,381	0.11%
2018/11/26	0	0.00	1	34.55	34.55	-1	6,769	-0.01%
2018/11/23	1	33.55	0	0.00	33.10	1	6,853	0.01%
2018/11/22	3	33.10	0	0.00	33.10	3	6,997	0.04%
2018/11/20	0	0.00	2	34.93	34.50	-2	7,661	-0.03%
2018/11/19	10	34.89	1	34.90	35.25	9	7,658	0.12%
2018/11/16	1	34.50	0	0.00	34.55	1	7,754	0.01%
2018/11/12	2	33.45	0	0.00	33.45	2	7,645	0.03%
2018/11/09	0	0.00	11	33.08	33.20	-11	7,615	-0.14%
2018/11/08	1	33.25	2	33.33	32.10	-1	7,626	-0.01%
2018/11/07	1	32.25	0	0.00	33.00	1	7,553	0.01%
2018/11/06	0	0.00	1	32.10	31.95	-1	7,623	-0.01%
2018/11/05	1	32.00	0	0.00	32.40	1	7,638	0.01%
2018/11/02	2	31.20	1	30.60	31.20	1	7,608	0.01%
2018/11/01	18	30.62	11	30.48	30.65	7	7,783	0.09%
2018/10/30	0	0.00	2	27.55	28.30	-2	7,902	-0.03%
2018/10/29	0	0.00	6	27.53	27.70	-6	8,102	-0.07%
2018/10/25	2	28.80	0	0.00	29.00	2	8,398	0.02%
2018/10/22	0	0.00	3	29.80	30.55	-3	8,882	-0.03%
2018/10/17	6	29.45	3	29.65	29.65	3	9,724	0.03%
2018/10/11	1	25.95	10	26.34	26.00	-9	9,927	-0.09%
2018/10/08	0	0.00	6	29.82	29.45	-6	10,380	-0.06%
2018/10/05	2	29.50	4	29.03	29.40	-2	10,806	-0.02%
2018/10/04	3	30.63	1	30.20	30.30	2	10,989	0.02%
2018/10/03	1	32.35	5	32.12	32.00	-4	10,902	-0.04%
2018/10/02	0	0.00	6	31.14	31.20	-6	10,818	-0.06%
2018/10/01	2	30.45	2	30.43	30.95	0	10,962	0.00%
2018/09/25	7	31.98	6	32.09	32.15	1	11,008	0.01%
2018/09/21	2	31.43	11	31.60	31.45	-9	10,954	-0.08%
2018/09/20	1	31.30	10	31.00	30.85	-9	10,881	-0.08%
2018/09/19	3	32.82	0	0.00	32.25	3	10,713	0.03%
2018/09/18	1	32.65	0	0.00	33.10	1	10,631	0.01%
2018/09/17	6	33.18	4	33.23	33.15	2	10,586	0.02%
2018/09/14	4	34.75	16	34.29	34.25	-12	10,591	-0.11%
2018/09/13	5	33.03	88	33.03	33.20	-83	10,476	-0.79%
2018/09/12	56	33.78	0	0.00	33.30	56	10,383	0.54%
2018/09/11	12	33.53	11	34.36	34.70	1	10,325	0.01%
2018/09/10	3	33.05	2	33.45	33.00	1	10,218	0.01%
2018/09/07	25	34.27	25	34.70	34.60	0	10,088	0.00%
2018/09/06	37	35.55	25	35.70	35.00	12	10,124	0.12%
2018/09/05	1	34.25	2	34.70	34.70	-1	9,826	-0.01%
2018/09/04	38	35.08	33	35.57	34.10	5	9,652	0.05%
2018/09/03	0	0.00	1	36.50	36.70	-1	9,251	-0.01%
2018/08/31	1	36.85	8	37.41	36.60	-7	9,128	-0.08%
2018/08/30	11	36.42	0	0.00	36.70	11	8,975	0.12%
2018/08/29	2	36.78	0	0.00	37.35	2	8,820	0.02%
2018/08/28	8	37.14	7	36.04	36.70	1	8,635	0.01%
2018/08/27	31	35.40	5	34.44	35.30	26	8,230	0.32%
2018/08/24	0	0.00	4	32.60	33.10	-4	7,915	-0.05%
2018/08/23	6	32.28	167	32.98	32.35	-161	7,920	-2.03%	大賣/鉅額交易
2018/08/21	0	0.00	1	31.00	31.75	-1	7,654	-0.01%
2018/08/20	0	0.00	1	30.05	30.30	-1	7,477	-0.01%
2018/08/17	1	29.70	0	0.00	29.70	1	7,456	0.01%
2018/08/16	0	0.00	1	29.95	30.10	-1	7,415	-0.01%
2018/08/15	11	29.94	2	30.05	29.85	9	7,407	0.12%
2018/08/14	1	29.95	7	29.77	29.65	-6	7,324	-0.08%
2018/08/13	157	31.67	0	0.00	30.75	157	7,189	2.18%	大買/鉅額交易
2018/08/10	0	0.00	7	32.42	31.80	-7	7,032	-0.10%
2018/08/09	0	0.00	3	32.08	31.90	-3	6,961	-0.04%
2018/08/08	2	32.35	1	33.25	31.75	1	6,907	0.01%
2018/08/07	0	0.00	3	32.57	32.65	-3	6,787	-0.04%
2018/08/06	0	0.00	1.3	31.72	31.80	-1.3	6,687	-0.02%
2018/08/03	3	32.73	2	33.03	32.20	1	6,627	0.02%
2018/08/02	1	32.50	2	32.33	32.30	-1	6,498	-0.02%
2018/08/01	3	32.63	5	32.89	31.85	-2	6,373	-0.03%
2018/07/31	2	32.00	0.1	32.00	32.00	1.9	6,187	0.03%
2018/07/30	0	0.00	1	32.40	32.40	-1	6,110	-0.02%
2018/07/27	0	0.00	2	32.10	32.00	-2	5,970	-0.03%
2018/07/26	17	31.11	19	30.96	31.00	-2	5,694	-0.04%
2018/07/20	1	28.55	0	0.00	28.60	1	4,759	0.02%
2018/07/19	5	28.80	0	0.00	28.45	5	4,688	0.11%
2018/07/18	0	0.00	2	28.35	28.60	-2	4,648	-0.04%
2018/07/17	0	0.00	5	29.00	28.65	-5	4,508	-0.11%
2018/07/16	2	29.55	7	29.41	28.10	-5	4,143	-0.12%
2018/07/13	20	28.31	18	28.58	29.30	2	3,897	0.05%
2018/07/12	3	26.65	0	0.00	27.75	3	3,424	0.09%
2018/07/09	3	25.50	3	25.47	25.15	0	2,996	0.00%
2018/07/05	0	0.00	5	23.50	23.10	-5	2,615	-0.19%
2018/06/22	1	22.40	10	22.35	22.30	-9	2,311	-0.39%
2018/06/14	0	0.00	10	23.91	23.60	-10	2,236	-0.45%
2018/06/13	6	23.93	1	23.60	24.35	5	2,068	0.24%
2018/06/12	1	23.30	0	0.00	23.25	1	2,014	0.05%
2018/06/11	2	23.35	10	23.22	23.80	-8	2,031	-0.39%
2018/06/04	0	0.00	12	23.36	23.60	-12	1,887	-0.64%
2018/06/01	10	23.55	0	0.00	23.50	10	1,842	0.54%
2018/05/31	23	23.56	1	22.30	23.65	22	1,706	1.29%
2018/05/29	1	21.50	0	0.00	21.60	1	1,498	0.07%
2018/05/24	5	21.75	0	0.00	21.80	5	1,421	0.35%
2018/05/23	5	21.95	0	0.00	21.85	5	1,412	0.35%
2018/05/22	10	22.10	10	22.00	22.10	0	1,367	0.00%
2018/05/14	0	0.00	5	21.35	21.25	-5	1,155	-0.43%
2018/05/10	10	23.15	10	22.45	22.25	0	1,100	0.00%
2018/05/04	0	0.00	11	22.51	22.45	-11	913	-1.20%
2018/04/26	1	21.85	0	0.00	21.35	1	770	0.13%
2018/04/25	0	0.00	2	20.60	21.70	-2	701	-0.29%
2018/04/16	0	0.00	20	20.95	20.80	-20	594	-3.36%
2018/04/12	20	20.15	0	0.00	20.25	20	587	3.40%
2018/03/23	2	19.10	2	19.10	19.15	0	620	0.00%
2018/03/19	5	20.25	0	0.00	19.85	5	633	0.79%
2018/03/14	0	0.00	4	20.18	20.65	-4	594	-0.67%
2018/03/07	3	18.80	0	0.00	18.80	3	566	0.53%
2018/03/02	2	18.60	0	0.00	18.80	2	557	0.36%
2018/02/06	1	18.80	0	0.00	18.20	1	681	0.15%
2018/02/05	1	19.65	0	0.00	19.65	1	666	0.15%
2018/01/30	0	0.00	5	20.40	20.40	-5	695	-0.72%
2018/01/08	0	0.00	3	22.35	22.40	-3	738	-0.41%
2018/01/05	0	0.00	4	21.85	21.85	-4	714	-0.56%