泰鼎-KY (4927)-土銀-嘉義券商分點個股進出

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
43.50
漲跌
--
漲幅
0.00%
成交量
1,059張
產業
上市電子零組件類股
482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

泰鼎-KY (4927)籌碼相關－土銀-嘉義券商分點個股進出

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

土銀-嘉義券商分點個股進出
土銀-嘉義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
2024/10/24	0	0.00	1	47.75	47.75	-1	1,661	-0.06%
2024/10/22	2	49.18	0	0.00	48.80	2	1,617	0.12%
2024/10/17	60	52.10	0	0.00	51.70	60	1,605	3.74%
2024/10/09	1	57.00	0	0.00	56.90	1	1,864	0.05%
2024/10/08	0	0.00	1	58.30	57.50	-1	1,896	-0.05%
2024/08/30	0	0.00	1	58.40	59.70	-1	1,692	-0.06%
2024/08/23	0	0.00	1	52.90	54.10	-1	1,641	-0.06%
2024/08/21	0	0.00	2	53.00	52.70	-2	1,653	-0.12%
2024/08/16	0	0.00	3	53.80	55.00	-3	1,629	-0.18%
2024/08/08	0	0.00	3	50.20	49.75	-3	1,538	-0.19%
2024/08/07	2	50.20	0	0.00	50.30	2	1,532	0.13%
2024/07/30	0	0.00	6	52.67	53.90	-6	1,346	-0.45%
2024/06/28	3	38.25	0	0.00	38.70	3	750	0.40%
2024/03/13	1	40.40	0	0.00	40.20	1	459	0.22%
2024/02/29	1	45.70	0	0.00	45.90	1	244	0.41%
2024/02/27	1	46.90	0	0.00	46.80	1	224	0.44%
2024/02/26	0.5	47.80	0	0.00	47.40	0.5	224	0.22%
2024/02/15	0	0.00	1	46.90	49.65	-1	221	-0.45%
2023/11/21	0	0.00	1	50.00	50.10	-1	650	-0.15%
2023/11/01	3	46.50	0	0.00	45.60	3	760	0.39%
2023/10/06	1	54.10	0	0.00	52.70	1	861	0.12%
2023/10/02	0	0.00	1	57.60	57.80	-1	890	-0.11%
2023/09/27	1	55.70	0	0.00	55.00	1	1,018	0.10%
2023/09/19	0	0.00	1	58.50	58.50	-1	1,193	-0.08%
2023/09/15	1	56.20	0	0.00	57.50	1	1,178	0.08%
2023/09/14	0	0.00	1	56.50	56.80	-1	1,187	-0.08%
2023/09/13	1	55.10	0	0.00	55.20	1	1,181	0.08%
2023/08/24	0	0.00	1	52.80	52.50	-1	1,345	-0.07%
2023/08/15	1	52.60	0	0.00	52.70	1	1,466	0.07%
2023/08/14	1	54.70	0	0.00	54.60	1	1,451	0.07%
2023/08/02	5	58.90	0	0.00	58.20	5	1,450	0.34%
2023/07/25	0	0.00	1	62.60	63.40	-1	1,429	-0.07%
2023/07/24	0.5	62.90	0	0.00	62.60	0.5	1,430	0.03%
2023/07/14	0	0.00	8	66.40	66.00	-8	1,433	-0.56%
2023/07/13	0	67.90	0	0.00	67.10	0	1,439	0.00%
2023/07/05	8	69.00	0	0.00	67.80	8	1,583	0.51%
2023/07/04	0	70.60	1	70.10	70.20	-1	1,531	-0.07%
2023/05/17	0	0.00	1	59.90	59.70	-1	1,244	-0.08%
2023/05/09	0	0.00	1	55.20	54.90	-1	1,220	-0.08%
2023/05/05	1	54.50	0	0.00	54.50	1	1,221	0.08%
2023/04/14	1	61.60	0	0.00	61.70	1	1,163	0.09%
2023/04/13	1	61.00	0	0.00	61.50	1	1,151	0.09%
2023/04/06	0	0.00	2	59.60	60.10	-2	873	-0.23%
2023/03/16	5	55.60	0	0.00	56.00	5	932	0.54%
2023/03/08	1	61.20	0	0.00	61.20	1	1,091	0.09%
2023/03/07	0	0.00	1	62.60	62.30	-1	1,128	-0.09%
2023/01/10	0	0.00	2	55.00	55.20	-2	2,092	-0.10%
2022/12/28	1	54.00	0	0.00	53.60	1	2,268	0.04%
2022/12/27	1	54.90	0	0.00	54.90	1	2,280	0.04%
2022/11/22	0	0.00	1	55.80	55.80	-1	2,503	-0.04%
2022/11/21	0	0.00	1	54.30	54.30	-1	2,511	-0.04%
2022/11/18	1	57.20	0	0.00	55.30	1	2,529	0.04%
2022/11/17	1	55.90	0	0.00	55.90	1	2,533	0.04%
2022/11/04	1	53.80	0	0.00	53.50	1	2,589	0.04%
2022/11/02	0	0.00	1	52.40	51.90	-1	2,493	-0.04%
2022/10/19	1	52.10	1	53.30	51.60	0	2,364	0.00%
2022/10/05	0	0.00	1	52.50	51.70	-1	2,183	-0.05%
2022/09/26	0	0.00	4	52.15	51.30	-4	2,288	-0.17%
2022/09/23	1	54.60	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/16	1	59.00	0	0.00	58.90	1	2,240	0.04%
2022/09/15	0	0.00	1	58.80	60.30	-1	2,236	-0.04%
2022/09/14	1	58.00	0	0.00	58.00	1	2,206	0.05%
2022/09/05	1	57.80	0	0.00	57.80	1	2,240	0.04%
2022/08/31	4	61.20	0	0.00	61.80	4	2,218	0.18%
2022/08/30	1	61.20	0	0.00	61.10	1	2,198	0.05%
2022/08/19	1	62.50	1	63.00	62.30	0	1,915	0.00%
2022/06/13	10	79.50	0	0.00	79.70	10	3,072	0.33%
2022/05/19	10	90.00	0	0.00	91.70	10	3,504	0.29%
2022/05/18	5	93.50	0	0.00	94.00	5	3,484	0.14%
2022/05/16	15	93.83	0	0.00	93.70	15	3,553	0.42%
2022/05/12	10	94.50	0	0.00	92.80	10	3,665	0.27%
2022/05/10	24	96.12	4	95.23	95.20	20	3,762	0.53%
2022/05/09	40	99.13	0	0.00	97.20	40	3,928	1.02%
2022/05/06	39	100.24	0	0.00	99.70	39	4,134	0.94%
2022/05/05	10	100.00	0	0.00	104.00	10	4,176	0.24%
2022/05/04	7	100.00	0	0.00	100.00	7	4,157	0.17%
2022/04/27	10	92.00	0	0.00	94.00	10	4,363	0.23%
2022/04/13	1	101.00	1	102.00	103.50	0	5,261	0.00%
2022/03/25	1	105.00	0	0.00	104.50	1	6,734	0.01%
2022/03/24	0	0.00	1	106.50	107.50	-1	6,998	-0.01%
2022/03/23	0	0.00	2	103.25	102.50	-2	7,083	-0.03%
2022/03/22	1	101.50	0	0.00	102.50	1	7,145	0.01%
2022/03/21	2	97.50	2	97.00	97.50	0	7,026	0.00%
2022/03/07	0	0.00	2	90.50	90.80	-2	7,944	-0.03%
2022/03/03	1	96.00	0	0.00	96.00	1	8,209	0.01%
2022/03/01	1	100.00	0	0.00	99.90	1	8,161	0.01%
2022/02/25	1	101.00	0	0.00	99.40	1	8,214	0.01%
2022/02/22	0	0.00	5	102.50	101.00	-5	8,698	-0.06%
2022/02/14	5	104.50	0	0.00	102.00	5	9,571	0.05%
2022/02/11	0	0.00	1	107.00	107.00	-1	9,870	-0.01%
2022/02/10	1	106.00	1	106.50	104.50	0	10,054	0.00%
2022/02/08	1	105.50	0	0.00	105.50	1	10,138	0.01%
2022/01/24	2	119.50	0	0.00	119.00	2	10,245	0.02%
2022/01/20	1	124.00	1	125.00	125.50	0	10,259	0.00%
2022/01/14	10	126.00	13	122.73	126.00	-3	10,538	-0.03%
2022/01/13	2	124.50	0	0.00	122.50	2	10,540	0.02%
2022/01/11	9	131.22	8	133.00	129.00	1	10,539	0.01%
2022/01/07	2	125.50	0	0.00	125.00	2	10,675	0.02%
2022/01/06	2	133.25	6	134.17	137.00	-4	10,737	-0.04%
2022/01/05	9	129.50	6	129.75	128.50	3	10,568	0.03%
2022/01/04	1	131.00	0	0.00	132.50	1	10,402	0.01%
2022/01/03	0	0.00	7	131.21	134.50	-7	10,361	-0.07%
2021/12/30	3	131.00	2	131.00	130.50	1	10,330	0.01%
2021/12/29	13	129.08	10	128.00	129.00	3	10,231	0.03%
2021/12/28	5	125.30	2	126.00	127.00	3	10,118	0.03%
2021/12/24	1	119.00	1	120.50	123.00	0	10,005	0.00%
2021/12/23	3	124.17	4	125.00	129.00	-1	9,825	-0.01%
2021/12/22	1	117.00	0	0.00	117.50	1	9,611	0.01%
2021/12/21	3	116.50	4	116.13	118.00	-1	9,542	-0.01%
2021/12/20	5	113.50	198	116.19	114.00	-193	9,781	-1.97%	大賣/鉅額交易
2021/12/06	1	96.10	0	0.00	95.60	1	10,457	0.01%
2021/12/03	1	96.00	0	0.00	96.30	1	10,554	0.01%
2021/11/30	3	109.33	20	107.80	114.00	-17	10,353	-0.16%
2021/11/29	16	103.00	0	0.00	104.00	16	10,326	0.15%
2021/11/23	0	0.00	2	103.50	99.00	-2	10,249	-0.02%
2021/11/19	3	107.83	1	110.50	103.00	2	9,883	0.02%
2021/11/18	1	100.00	0	0.00	103.00	1	9,661	0.01%
2021/11/16	2	99.60	1	100.00	100.50	1	9,481	0.01%
2021/11/15	1	102.50	0	0.00	103.50	1	9,310	0.01%
2021/11/11	1	96.10	1	97.30	101.50	0	8,880	0.00%
2021/11/10	3	93.30	3	92.80	92.30	0	8,609	0.00%
2021/10/22	0	0.00	1	81.80	80.80	-1	6,653	-0.02%
2021/10/21	1	79.40	0	0.00	78.20	1	6,455	0.02%
2021/10/20	0	0.00	1	78.80	77.90	-1	6,355	-0.02%
2021/10/15	1	75.00	0	0.00	76.00	1	6,050	0.02%
2021/10/14	0	0.00	8	73.71	73.90	-8	5,766	-0.14%
2021/10/12	0	0.00	11	72.00	72.00	-11	5,590	-0.20%
2021/10/07	3	70.40	0	0.00	70.80	3	5,641	0.05%
2021/10/04	1	65.50	0	0.00	65.00	1	5,466	0.02%
2021/09/30	0	0.00	5	70.00	68.00	-5	5,326	-0.09%
2021/09/28	0	0.00	6	72.30	72.60	-6	5,202	-0.12%
2021/09/27	25	74.18	24	74.92	73.10	1	5,041	0.02%
2021/09/23	3	69.00	0	0.00	69.00	3	4,403	0.07%
2021/09/16	5	67.40	5	67.50	67.00	0	4,227	0.00%
2021/09/14	22	71.19	22	71.50	70.30	0	3,902	0.00%
2021/09/13	0	0.00	3	72.37	73.00	-3	3,808	-0.08%
2021/09/10	1	73.60	0	0.00	73.10	1	3,676	0.03%
2021/09/09	1	71.30	4	71.65	71.50	-3	3,227	-0.09%
2021/09/06	0	0.00	1	68.00	68.40	-1	2,407	-0.04%
2021/09/03	2	69.65	1	70.40	70.50	1	2,298	0.04%
2021/09/02	0	0.00	2	67.45	68.60	-2	1,979	-0.10%
2021/09/01	1	65.30	4	64.20	65.80	-3	1,608	-0.19%
2021/08/31	0	0.00	1	61.70	62.00	-1	1,458	-0.07%
2021/08/30	0	0.00	1	60.30	60.10	-1	1,421	-0.07%
2021/08/23	0	0.00	1	57.40	58.30	-1	1,429	-0.07%
2021/08/16	10	54.70	0	0.00	54.80	10	1,465	0.68%
2021/08/13	10	55.80	7	55.90	55.60	3	1,486	0.20%
2021/08/09	1	59.80	0	0.00	59.80	1	1,666	0.06%
2021/08/06	0	0.00	1	60.30	61.00	-1	1,715	-0.06%
2021/08/05	1	60.90	1	62.20	60.40	0	1,783	0.00%
2021/08/04	0	0.00	6	61.10	61.00	-6	1,826	-0.33%
2021/08/03	0	0.00	1	59.60	59.70	-1	1,905	-0.05%
2021/08/02	20	57.50	0	0.00	58.50	20	1,915	1.04%
2021/07/30	0	0.00	1	58.20	57.70	-1	1,955	-0.05%
2021/07/29	1	58.00	0	0.00	58.30	1	1,978	0.05%
2021/07/27	0	0.00	4	60.50	59.60	-4	2,002	-0.20%
2021/07/23	3	60.90	1	61.60	60.50	2	2,006	0.10%
2021/07/22	1	60.70	2	62.20	62.30	-1	2,060	-0.05%
2021/07/21	0	0.00	6	60.40	60.60	-6	2,038	-0.29%
2021/07/20	2	58.85	1	59.50	58.50	1	2,024	0.05%
2021/07/19	1	60.00	0	0.00	59.80	1	2,021	0.05%
2021/07/16	3	63.37	1	63.40	63.60	2	2,038	0.10%
2021/07/15	1	64.20	0	0.00	64.30	1	2,037	0.05%
2021/07/14	0	0.00	4	64.50	65.40	-4	1,996	-0.20%
2021/07/06	3	60.77	0	0.00	60.70	3	2,123	0.14%
2021/06/28	1	61.10	0	0.00	61.40	1	2,236	0.04%
2021/06/24	0	0.00	2	61.25	61.20	-2	2,242	-0.09%
2021/06/23	0	0.00	2	60.30	60.30	-2	2,233	-0.09%
2021/06/11	0	0.00	5	57.04	56.80	-5	2,269	-0.22%
2021/06/10	2	55.90	1	56.40	56.20	1	2,275	0.04%
2021/06/09	4	56.30	0	0.00	55.40	4	2,296	0.17%
2021/06/04	1	55.50	0	0.00	55.30	1	2,355	0.04%
2021/06/01	20	56.70	0	0.00	56.70	20	2,412	0.83%
2021/05/31	10	56.50	0	0.00	56.50	10	2,531	0.40%
2021/05/28	0	0.00	2	56.60	55.70	-2	2,548	-0.08%
2021/05/27	0	0.00	1	54.80	55.10	-1	2,588	-0.04%
2021/05/26	1	54.30	0	0.00	54.50	1	2,596	0.04%
2021/05/25	2	55.70	1	54.90	55.20	1	2,608	0.04%
2021/05/21	2	51.10	6	51.77	52.40	-4	2,605	-0.15%
2021/05/20	4	50.83	0	0.00	50.40	4	2,601	0.15%
2021/05/19	6	49.93	3	51.93	51.90	3	2,594	0.12%
2021/05/18	3	46.60	6	47.68	48.10	-3	2,595	-0.12%
2021/05/17	43	45.27	0	0.00	44.55	43	2,584	1.66%
2021/05/14	62	49.68	2	51.95	49.50	60	2,540	2.36%
2021/05/13	28	50.80	0	0.00	50.80	28	2,494	1.12%
2021/05/12	2	55.25	1	55.70	55.20	1	2,437	0.04%
2021/05/11	2	61.30	0	0.00	61.30	2	2,407	0.08%
2021/05/07	2	68.30	0	0.00	68.80	2	2,344	0.09%
2021/05/05	0	0.00	1	67.20	66.50	-1	2,436	-0.04%
2021/05/04	0	0.00	0	66.00	65.80	0	2,472	0.00%
2021/05/03	1	65.50	0	0.00	65.20	1	2,493	0.04%
2021/04/28	0	0.00	6	67.90	67.80	-6	2,506	-0.24%
2021/04/26	0	0.00	10	67.20	67.00	-10	2,471	-0.40%
2021/04/23	10	66.60	0	0.00	67.00	10	2,476	0.40%
2021/04/22	6	67.60	1	68.30	66.80	5	2,524	0.20%
2021/04/21	0	0.00	2	68.00	67.90	-2	2,556	-0.08%
2021/04/16	0	0.00	3	65.47	65.90	-3	2,547	-0.12%
2021/04/15	0	0.00	1	63.50	64.00	-1	2,554	-0.04%
2021/04/14	4	62.00	0	0.00	62.00	4	2,567	0.16%
2021/04/13	5	64.84	0	0.00	64.30	5	2,516	0.20%
2021/04/12	1	66.20	0	0.00	66.10	1	2,473	0.04%
2021/04/08	0	0.00	1	66.50	66.70	-1	2,468	-0.04%
2021/04/06	1	66.70	0	0.00	66.80	1	2,449	0.04%
2021/03/22	1	66.70	0	0.00	66.80	1	2,734	0.04%
2021/03/11	2	67.70	0	0.00	68.10	2	2,887	0.07%
2021/03/09	1	66.80	0	0.00	67.00	1	2,885	0.03%
2021/03/08	1	68.20	0	0.00	67.90	1	2,871	0.03%
2021/03/04	1	69.10	0	0.00	68.20	1	2,914	0.03%
2021/03/02	1	72.10	0	0.00	71.00	1	2,890	0.03%
2021/02/25	1	70.70	2	71.05	71.10	-1	2,857	-0.03%
2021/02/24	0	0.00	1	70.40	70.30	-1	2,864	-0.03%
2021/02/22	1	71.50	0	0.00	71.20	1	2,930	0.03%
2021/02/18	0	0.00	1	71.40	71.20	-1	2,978	-0.03%
2021/02/17	2	69.10	0	0.00	69.30	2	3,011	0.07%
2021/02/05	1	67.60	2	68.10	68.00	-1	2,993	-0.03%
2021/02/02	2	66.90	3	67.40	67.00	-1	3,048	-0.03%
2021/02/01	1	67.70	2	67.55	67.90	-1	3,032	-0.03%
2021/01/29	4	69.35	3	70.07	68.80	1	3,112	0.03%
2021/01/28	2	70.45	4	70.43	70.20	-2	3,078	-0.06%
2021/01/27	5	70.98	6	70.53	71.70	-1	3,027	-0.03%
2021/01/26	4	68.88	3	68.63	68.60	1	2,911	0.03%
2021/01/25	2	69.40	3	69.83	69.00	-1	2,864	-0.03%
2021/01/21	3	68.87	2	68.95	67.90	1	2,850	0.04%
2021/01/20	2	68.65	2	68.40	68.50	0	2,870	0.00%
2021/01/19	1	69.10	1	68.80	68.80	0	2,868	0.00%
2021/01/18	2	68.50	2	67.80	68.40	0	2,847	0.00%
2021/01/15	13	69.04	10	68.80	68.90	3	2,838	0.11%
2021/01/14	7	69.84	4	69.63	70.90	3	2,786	0.11%
2021/01/13	1	66.70	1	67.80	68.10	0	2,736	0.00%
2021/01/12	4	67.03	2	67.85	66.70	2	2,719	0.07%
2021/01/11	1	68.70	0	0.00	68.90	1	2,692	0.04%
2021/01/08	5	66.60	0	0.00	67.50	5	2,673	0.19%
2021/01/07	0	0.00	1	68.00	68.10	-1	2,656	-0.04%
2021/01/04	2	69.15	1	69.50	69.40	1	2,608	0.04%
2020/12/30	1	68.50	0	0.00	68.70	1	2,597	0.04%
2020/12/29	2	68.45	3	68.60	68.60	-1	2,624	-0.04%
2020/12/25	4	68.95	1	68.60	68.80	3	2,581	0.12%
2020/12/24	1	70.70	1	71.00	70.20	0	2,571	0.00%
2020/12/23	0	0.00	1	69.00	69.50	-1	2,559	-0.04%
2020/12/22	6	69.08	0	0.00	67.60	6	2,576	0.23%
2020/12/07	1	77.60	0	0.00	77.30	1	2,949	0.03%
2020/12/02	5	82.90	3	82.67	82.60	2	2,878	0.07%
2020/12/01	3	82.57	3	83.23	83.40	0	2,889	0.00%
2020/11/30	2	82.50	0	0.00	81.30	2	2,889	0.07%
2020/11/27	2	82.70	2	82.60	83.40	0	2,869	0.00%
2020/11/26	5	83.04	5	83.44	84.10	0	2,840	0.00%
2020/11/25	8	81.63	8	81.45	81.40	0	2,816	0.00%
2020/11/23	0	0.00	2	81.30	81.50	-2	2,871	-0.07%
2020/11/20	4	82.75	6	82.78	82.90	-2	2,874	-0.07%
2020/11/19	21	82.65	21	82.18	82.40	0	2,877	0.00%
2020/11/17	4	81.55	4	81.98	81.60	0	2,822	0.00%
2020/11/16	2	80.40	4	80.43	81.80	-2	2,855	-0.07%
2020/11/12	2	77.80	0	0.00	79.00	2	2,857	0.07%
2020/11/06	12	79.19	10	78.41	78.50	2	3,079	0.06%
2020/11/03	0	0.00	1	74.90	74.90	-1	3,232	-0.03%
2020/11/02	1	73.50	1	74.10	75.20	0	3,373	0.00%
2020/10/30	6	75.02	5	75.32	74.10	1	3,595	0.03%
2020/10/29	4	76.20	4	75.50	76.20	0	3,641	0.00%
2020/10/28	13	75.45	13	75.55	75.40	0	3,735	0.00%
2020/10/27	5	74.44	6	73.67	74.30	-1	3,751	-0.03%
2020/10/16	0	0.00	1	70.60	70.70	-1	4,260	-0.02%
2020/10/14	0	0.00	1	71.60	71.90	-1	4,355	-0.02%
2020/10/12	1	72.80	0	0.00	72.00	1	4,540	0.02%
2020/10/08	2	72.85	2	72.90	73.00	0	4,563	0.00%
2020/10/07	5	73.28	6	72.82	72.90	-1	4,600	-0.02%
2020/10/06	5	72.68	4	72.70	71.70	1	4,641	0.02%
2020/10/05	1	72.20	0	0.00	73.00	1	4,684	0.02%
2020/09/30	3	71.37	2	71.90	72.20	1	4,830	0.02%
2020/09/29	2	70.75	2	70.50	71.00	0	4,900	0.00%
2020/09/28	1	72.80	1	72.70	72.00	0	4,991	0.00%
2020/09/25	3	72.90	3	73.07	72.40	0	5,108	0.00%
2020/09/24	3	75.90	0	0.00	74.60	3	5,324	0.06%
2020/09/23	10	78.85	10	79.17	77.30	0	5,685	0.00%
2020/09/22	15	78.31	15	77.91	78.30	0	5,668	0.00%
2020/09/21	5	78.22	5	78.48	78.30	0	5,672	0.00%
2020/09/18	4	77.48	4	78.28	77.00	0	5,673	0.00%
2020/09/17	10	77.60	11	77.99	78.10	-1	5,617	-0.02%
2020/09/16	11	77.87	12	77.91	78.00	-1	5,632	-0.02%
2020/09/15	2	75.80	2	76.55	77.10	0	5,684	0.00%
2020/09/14	9	73.73	8	74.36	74.20	1	5,814	0.02%
2020/09/08	3	71.00	3	71.00	71.40	0	6,064	0.00%
2020/09/07	2	71.55	2	70.55	70.70	0	6,139	0.00%
2020/09/04	6	71.27	6	71.27	71.70	0	6,164	0.00%
2020/09/03	7	72.14	7	71.29	71.10	0	6,194	0.00%
2020/08/31	3	71.77	3	72.37	72.30	0	6,318	0.00%
2020/08/28	4	71.18	4	71.50	70.80	0	6,344	0.00%
2020/08/27	13	72.58	13	73.16	72.30	0	6,351	0.00%
2020/08/26	2	70.95	5	71.34	71.10	-3	6,367	-0.05%
2020/08/25	2	72.45	2	72.45	72.10	0	6,399	0.00%
2020/08/24	6	73.00	6	73.35	72.60	0	6,414	0.00%
2020/08/21	1	72.10	1	72.10	72.40	0	6,432	0.00%
2020/08/19	0	0.00	1	74.00	73.50	-1	6,602	-0.02%
2020/08/18	10	75.26	10	75.85	75.20	0	6,665	0.00%
2020/08/17	8	74.93	8	75.95	76.20	0	6,804	0.00%
2020/08/14	6	75.17	6	76.25	76.90	0	7,144	0.00%
2020/08/12	15	72.95	15	73.30	73.20	0	7,304	0.00%
2020/08/11	1	74.70	0	0.00	75.80	1	7,256	0.01%
2020/08/10	14	74.43	14	75.03	74.40	0	7,261	0.00%
2020/08/07	3	77.13	1	76.80	76.30	2	7,369	0.03%
2020/08/06	1	80.60	0	0.00	79.60	1	7,356	0.01%
2020/08/05	1	82.50	0	0.00	83.10	1	7,623	0.01%
2020/08/04	1	73.90	2	74.70	75.80	-1	7,502	-0.01%
2020/07/31	0	0.00	1	80.40	80.40	-1	7,730	-0.01%
2020/07/30	0	0.00	6	79.67	79.60	-6	8,002	-0.07%
2020/07/29	2	80.60	2	80.10	80.10	0	8,006	0.00%
2020/07/28	27	81.02	28	80.96	82.00	-1	8,007	-0.01%
2020/07/27	18	80.83	18	80.89	80.00	0	7,992	0.00%
2020/07/24	27	82.44	25	81.65	80.80	2	8,093	0.02%
2020/07/23	8	81.51	8	82.73	83.10	0	8,153	0.00%
2020/07/22	38	82.20	38	81.69	82.40	0	8,100	0.00%
2020/07/21	7	80.69	9	81.03	81.80	-2	8,102	-0.02%
2020/07/20	10	78.22	8	79.55	80.20	2	8,192	0.02%
2020/07/17	30	79.82	29	80.69	78.90	1	8,302	0.01%
2020/07/16	24	79.57	24	79.66	79.60	0	8,376	0.00%
2020/07/15	9	79.10	7	78.49	78.00	2	8,442	0.02%
2020/07/13	17	78.43	19	78.03	77.70	-2	8,523	-0.02%
2020/07/10	5	78.60	1	79.30	77.70	4	8,572	0.05%
2020/07/09	20	82.43	18	82.09	81.10	2	8,601	0.02%
2020/07/08	2	80.20	0	0.00	81.60	2	8,613	0.02%
2020/07/07	15	79.13	16	80.02	79.80	-1	8,630	-0.01%
2020/07/06	13	80.11	12	80.18	78.90	1	8,763	0.01%
2020/07/03	37	79.05	37.2	78.48	78.00	-0.2	8,994	0.00%
2020/07/02	13	75.42	16	79.04	79.40	-3	8,939	-0.03%
2020/07/01	7	71.97	6	72.27	72.20	1	8,738	0.01%
2020/06/29	5	69.18	5	69.84	69.10	0	8,739	0.00%
2020/06/23	28	71.33	28	71.25	70.60	0	8,835	0.00%
2020/06/22	3	72.23	3	72.63	72.30	0	8,839	0.00%
2020/06/19	37	73.08	37	72.79	73.60	0	8,860	0.00%
2020/06/18	12	69.38	13	69.44	69.40	-1	8,725	-0.01%
2020/06/17	6.2	69.26	6	69.98	69.00	0.2	8,838	0.00%
2020/06/16	7	69.39	7	69.81	70.60	0	8,860	0.00%
2020/06/15	5	67.82	5	67.38	67.30	0	8,868	0.00%
2020/06/12	18	67.24	18	66.78	67.60	0	9,014	0.00%
2020/06/11	12	66.53	12	67.01	65.20	0	9,095	0.00%
2020/06/10	8	65.95	9	66.43	67.00	-1	9,153	-0.01%
2020/06/09	2	67.25	2	66.60	66.20	0	9,234	0.00%
2020/06/08	10	67.41	10	66.70	67.00	0	9,341	0.00%
2020/06/05	6	66.88	6	67.15	67.30	0	9,400	0.00%
2020/06/04	2	70.30	4	69.88	69.80	-2	9,466	-0.02%
2020/06/03	2	69.65	2	70.00	70.20	0	9,620	0.00%
2020/06/02	9	69.77	9	69.51	69.00	0	9,744	0.00%
2020/06/01	1	69.70	1	69.50	69.60	0	9,816	0.00%
2020/05/29	4	68.20	3	68.33	68.70	1	9,858	0.01%
2020/05/28	4	67.68	3	68.53	68.10	1	10,032	0.01%
2020/05/27	13	67.15	12	67.84	68.10	1	10,091	0.01%
2020/05/26	14	69.74	9	69.17	68.20	5	10,310	0.05%
2020/05/25	7	70.46	8	71.15	72.50	-1	10,445	-0.01%
2020/05/22	13	70.09	13	71.21	69.70	0	10,475	0.00%
2020/05/21	19	70.50	21	70.53	71.50	-2	10,464	-0.02%
2020/05/20	28	64.31	30	63.44	65.00	-2	10,220	-0.02%
2020/05/19	25	62.53	27	62.69	62.90	-2	10,586	-0.02%
2020/05/18	10	60.53	8	61.19	60.80	2	10,586	0.02%
2020/05/15	13	61.16	13	60.70	60.80	0	10,820	0.00%
2020/05/14	33	62.38	32	62.85	60.60	1	11,202	0.01%
2020/05/13	22	62.02	22	62.01	61.90	0	11,770	0.00%
2020/05/12	31	62.53	32	63.27	62.10	-1	12,247	-0.01%
2020/05/08	2	60.90	3	59.93	60.20	-1	12,006	-0.01%
2020/05/07	34	60.93	36	61.03	60.10	-2	12,034	-0.02%
2020/05/06	16	57.97	22	58.36	58.60	-6	11,835	-0.05%
2020/05/05	20	55.96	20	55.98	55.60	0	11,633	0.00%
2020/05/04	8	55.33	8	56.46	55.10	0	11,850	0.00%
2020/04/30	35	56.45	33	56.07	56.30	2	11,923	0.02%
2020/04/29	14	56.28	16	57.43	56.30	-2	12,041	-0.02%
2020/04/28	19	56.09	19	56.63	57.20	0	12,202	0.00%
2020/04/27	1	54.20	1	54.10	54.00	0	12,135	0.00%
2020/04/24	4	54.35	2	54.30	54.00	2	12,214	0.02%
2020/04/23	11	55.49	11	55.05	54.60	0	12,367	0.00%
2020/04/22	14	54.96	14	54.89	55.90	0	12,442	0.00%
2020/04/21	3	53.57	6	54.38	54.00	-3	12,394	-0.02%
2020/04/20	25	53.39	25	53.20	53.40	0	12,231	0.00%
2020/04/17	43	52.93	42	52.77	52.00	1	12,138	0.01%
2020/04/15	2	53.65	0	0.00	53.00	2	12,025	0.02%
2020/04/14	30	53.48	31	53.45	54.00	-1	11,926	-0.01%
2020/04/13	7	54.01	8	53.94	53.10	-1	11,862	-0.01%
2020/04/10	1	53.10	4	52.75	52.50	-3	11,721	-0.03%
2020/04/09	15	52.75	18	52.95	52.80	-3	11,677	-0.03%
2020/04/08	20	51.29	20	51.45	51.80	0	11,479	0.00%
2020/04/07	14	46.96	19.3	47.03	48.40	-5.3	11,116	-0.05%
2020/04/06	8	44.11	5	43.86	44.00	3	10,970	0.03%
2020/04/01	0	0.00	2	45.65	45.50	-2	10,811	-0.02%
2020/03/30	0	0.00	1	48.55	48.70	-1	10,818	-0.01%
2020/03/27	15	50.39	11	50.36	48.40	4	10,907	0.04%
2020/03/26	37	51.39	37	51.41	51.80	0	10,903	0.00%
2020/03/25	49	52.52	49	52.32	51.40	0	10,937	0.00%
2020/03/24	37	52.51	37	52.46	52.50	0	10,937	0.00%
2020/03/23	18	51.74	17	50.96	51.00	1	10,976	0.01%
2020/03/20	21	50.74	22	51.68	51.40	-1	10,835	-0.01%
2020/03/19	45	47.92	48	47.16	47.20	-3	10,721	-0.03%
2020/03/18	18	51.28	20	51.76	50.50	-2	10,591	-0.02%
2020/03/17	28	49.12	29	49.01	49.15	-1	10,397	-0.01%
2020/03/16	8	48.23	6	48.50	46.55	2	10,242	0.02%
2020/03/13	29	48.22	33	46.72	49.45	-4	10,142	-0.04%
2020/03/12	26	51.32	24	51.26	50.00	2	10,088	0.02%
2020/03/11	23	55.05	24	55.67	54.20	-1	9,966	-0.01%
2020/03/10	40	53.91	38	53.36	55.20	2	9,869	0.02%
2020/03/09	14	56.69	18	56.60	55.00	-4	9,664	-0.04%
2020/03/06	14.3	57.64	12	57.75	57.60	2.3	9,457	0.02%
2020/03/05	23	57.51	29	57.74	56.90	-6	9,328	-0.06%
2020/03/04	16	56.75	12	56.72	56.70	4	9,246	0.04%
2020/03/03	14	57.76	14	58.30	57.90	0	9,238	0.00%
2020/03/02	6	55.67	6	56.17	56.00	0	9,054	0.00%
2020/02/27	51	57.32	45	57.63	55.40	6	8,973	0.07%
2020/02/26	42	58.01	48	57.13	57.10	-6	8,663	-0.07%
2020/02/25	13	55.77	9	56.30	55.90	4	8,348	0.05%
2020/02/24	30	56.13	37	56.51	55.70	-7	8,210	-0.09%
2020/02/21	4	55.55	8	55.09	55.50	-4	8,069	-0.05%
2020/02/20	14	55.19	16	55.51	55.50	-2	7,975	-0.03%
2020/02/19	8	57.09	8	57.55	58.20	0	7,523	0.00%
2020/02/18	47	58.43	51	57.17	57.20	-4	7,427	-0.05%
2020/02/17	18	60.61	9	60.40	59.70	9	7,168	0.13%
2020/02/14	48	58.50	50	58.77	60.30	-2	6,726	-0.03%
2020/02/13	48	55.40	51	54.81	54.90	-3	6,002	-0.05%
2020/02/12	37	53.14	37	53.24	52.40	0	5,496	0.00%
2020/02/11	9	52.06	9	51.87	52.00	0	5,386	0.00%
2020/02/10	15	52.25	11	52.12	51.30	4	5,538	0.07%
2020/02/07	11	51.99	13	52.28	52.00	-2	5,440	-0.04%
2020/02/06	1	53.00	0	0.00	53.60	1	5,321	0.02%
2020/02/05	10	52.77	10	53.25	52.60	0	5,214	0.00%
2020/02/04	3	52.37	2	51.50	51.70	1	4,944	0.02%
2020/02/03	23	52.97	28	52.44	52.70	-5	4,849	-0.10%
2020/01/31	22	52.23	21	52.66	53.30	1	4,686	0.02%
2020/01/30	12	49.93	20	49.85	49.80	-8	4,367	-0.18%
2020/01/17	10	50.28	8	50.70	50.30	2	4,153	0.05%
2020/01/16	0	0.00	11	49.07	49.20	-11	3,998	-0.28%
2020/01/15	3	47.75	3	47.63	47.20	0	3,778	0.00%
2020/01/14	4	46.95	5	46.83	46.60	-1	3,766	-0.03%
2020/01/13	2	46.10	5	46.57	46.65	-3	3,761	-0.08%
2020/01/10	2	45.25	2	45.30	45.40	0	3,835	0.00%
2020/01/09	1	45.35	1	45.70	45.30	0	3,831	0.00%
2020/01/03	3	46.45	3	46.40	46.30	0	4,085	0.00%
2020/01/02	4	46.98	3	47.20	47.25	1	4,108	0.02%
2019/12/31	12	46.23	12	46.13	46.00	0	4,206	0.00%
2019/12/30	0	0.00	10	46.10	46.05	-10	4,311	-0.23%
2019/12/27	7	46.57	7	46.79	46.85	0	4,271	0.00%
2019/12/26	16	46.45	16	46.51	46.05	0	4,260	0.00%
2019/12/25	12	47.82	4	47.69	47.20	8	4,222	0.19%
2019/12/24	8	47.63	6	47.46	47.70	2	4,240	0.05%
2019/12/23	15	47.01	10	47.20	47.60	5	4,127	0.12%
2019/12/20	11	45.86	9	45.62	46.00	2	3,987	0.05%
2019/12/19	14	45.79	12	46.39	46.50	2	3,933	0.05%
2019/12/18	3	45.37	4	45.20	45.10	-1	3,831	-0.03%
2019/12/11	0	0.00	1	42.70	42.65	-1	4,085	-0.02%
2019/12/09	1	42.40	10	42.60	42.60	-9	4,163	-0.22%
2019/12/03	1	43.20	0	0.00	42.90	1	4,563	0.02%
2019/11/26	0	0.00	1	43.45	43.60	-1	4,722	-0.02%
2019/11/21	1	42.70	0	0.00	43.20	1	4,990	0.02%
2019/11/08	3	44.23	3.1	43.95	43.85	-0.1	5,702	0.00%
2019/11/07	10	44.10	0	0.00	44.45	10	5,784	0.17%
2019/11/01	1	42.85	1	43.00	43.10	0	6,305	0.00%
2019/10/31	4	43.43	0	0.00	43.25	4	6,445	0.06%
2019/10/24	0	0.00	12	43.28	43.40	-12	6,710	-0.18%
2019/10/21	1	42.35	0	0.00	42.55	1	6,731	0.01%
2019/10/16	0	0.00	6	41.40	41.80	-6	6,818	-0.09%
2019/10/15	0	0.00	1	40.50	40.60	-1	6,821	-0.01%
2019/10/14	4	39.00	0	0.00	39.30	4	6,860	0.06%
2019/09/23	3	44.60	0	0.00	44.30	3	7,290	0.04%
2019/09/20	0	0.00	1	43.80	43.85	-1	7,379	-0.01%
2019/09/19	1	44.00	1	43.70	43.60	0	7,393	0.00%
2019/09/18	4	43.75	4	43.76	43.40	0	7,383	0.00%
2019/09/17	1	45.45	0	0.00	45.20	1	7,202	0.01%
2019/09/16	1	45.20	0	0.00	44.85	1	7,215	0.01%
2019/09/12	0	0.00	1	47.30	46.70	-1	7,126	-0.01%
2019/09/11	1	47.00	1	47.30	47.15	0	7,212	0.00%
2019/09/10	0	0.00	5	46.75	46.85	-5	7,338	-0.07%
2019/09/09	7	46.95	1	48.80	46.70	6	7,411	0.08%
2019/09/06	7	51.43	0	0.00	51.50	7	7,243	0.10%
2019/09/05	12	51.19	2	51.70	51.40	10	7,472	0.13%
2019/09/02	4	50.40	6	51.03	51.70	-2	7,645	-0.03%
2019/08/30	14	51.28	5	50.32	50.30	9	7,796	0.12%
2019/08/28	3	50.90	1	50.30	50.60	2	7,921	0.03%
2019/08/23	3	53.87	0	0.00	53.60	3	7,771	0.04%
2019/08/22	1	53.60	0	0.00	54.90	1	7,731	0.01%
2019/08/21	3	54.40	1	54.20	54.20	2	7,650	0.03%
2019/08/20	2	55.20	2	55.80	55.00	0	7,684	0.00%
2019/08/13	0	0.00	2	54.00	53.10	-2	7,466	-0.03%
2019/08/08	0	0.00	16	56.18	56.50	-16	7,500	-0.21%
2019/08/07	1	52.80	1	53.60	52.80	0	7,291	0.00%
2019/08/05	2	50.90	0	0.00	50.70	2	7,113	0.03%
2019/08/02	2	52.80	0	0.00	52.70	2	7,225	0.03%
2019/08/01	0	0.00	12	52.53	53.00	-12	7,491	-0.16%
2019/07/30	0	0.00	1	51.20	51.50	-1	7,891	-0.01%
2019/07/29	2	49.60	3	50.40	50.50	-1	7,944	-0.01%
2019/07/24	17	49.56	7	49.35	49.40	10	8,324	0.12%
2019/07/23	4	50.00	4	49.80	49.80	0	8,400	0.00%
2019/07/22	4	50.23	7	50.54	50.70	-3	8,389	-0.04%
2019/07/19	4	49.48	3	49.70	49.50	1	8,400	0.01%
2019/07/18	4	49.36	4	49.30	49.00	0	8,547	0.00%
2019/07/17	4	50.09	1	50.10	50.10	3	8,531	0.04%
2019/07/16	1	51.70	1	50.80	50.70	0	8,540	0.00%
2019/07/15	5	51.84	3	51.90	51.90	2	8,616	0.02%
2019/07/12	10	51.40	0	0.00	51.50	10	8,738	0.11%
2019/07/11	2	49.90	1	50.50	50.70	1	8,819	0.01%
2019/07/10	10	50.30	0	0.00	50.20	10	9,016	0.11%
2019/07/09	0	0.00	1	50.00	49.85	-1	9,495	-0.01%
2019/07/08	1	50.60	0	0.00	50.60	1	10,127	0.01%
2019/07/05	3	51.87	1	51.90	51.70	2	10,138	0.02%
2019/07/04	0	0.00	1	52.00	52.10	-1	10,181	-0.01%
2019/07/03	3	52.13	0	0.00	51.70	3	10,261	0.03%
2019/07/02	5	54.60	0	0.00	54.30	5	10,153	0.05%
2019/06/27	2	54.30	0	0.00	53.70	2	10,264	0.02%
2019/06/19	2	53.60	0	0.00	53.40	2	10,343	0.02%
2019/06/18	1	51.80	1	52.60	53.40	0	10,289	0.00%
2019/06/13	0	0.00	112	55.07	54.90	-112	10,050	-1.11%	大賣/鉅額交易
2019/06/12	0	0.00	50	54.00	54.00	-50	9,826	-0.51%
2019/06/04	1	48.55	0	0.00	48.40	1	9,438	0.01%
2019/05/20	30	48.00	0	0.00	48.75	30	10,042	0.30%
2019/05/17	50	50.00	0	0.00	49.55	50	9,982	0.50%
2019/05/16	0	0.00	2	52.35	51.70	-2	9,904	-0.02%
2019/05/13	0	0.00	5	50.26	50.00	-5	10,008	-0.05%
2019/05/10	4	51.40	4	50.88	50.00	0	10,404	0.00%
2019/05/09	4	52.13	1	50.70	50.50	3	10,496	0.03%
2019/05/08	3	54.10	3	53.87	55.00	0	10,425	0.00%
2019/05/03	0	0.00	2	51.70	51.70	-2	10,062	-0.02%
2019/05/02	1	51.40	1	50.90	50.70	0	10,037	0.00%
2019/04/30	4	50.45	4	50.65	51.20	0	10,095	0.00%
2019/04/29	30	47.80	2	49.65	49.25	28	10,047	0.28%
2019/04/18	2	51.20	0	0.00	50.00	2	10,844	0.02%
2019/04/17	0	0.00	30	52.00	52.00	-30	10,676	-0.28%
2019/04/16	5	51.54	5	50.62	50.70	0	10,536	0.00%
2019/04/15	0	0.00	52	50.28	51.00	-52	10,281	-0.51%
2019/04/12	6	47.92	25	48.45	46.45	-19	9,716	-0.20%
2019/04/11	0	0.00	4	46.48	46.95	-4	9,029	-0.04%
2019/04/10	1	45.45	4	45.83	45.75	-3	8,884	-0.03%
2019/04/09	3	45.60	3	45.92	45.45	0	8,873	0.00%
2019/04/08	0	0.00	3	45.50	45.10	-3	8,766	-0.03%
2019/04/02	1	44.15	0	0.00	43.85	1	8,645	0.01%
2019/04/01	13	44.75	0	0.00	44.00	13	8,611	0.15%
2019/03/29	2	41.85	6	43.80	43.85	-4	8,466	-0.05%
2019/03/28	13	42.62	0	0.00	41.80	13	8,339	0.16%
2019/03/27	0	0.00	1	41.80	42.15	-1	8,292	-0.01%
2019/03/26	0	0.00	1	41.75	41.40	-1	8,246	-0.01%
2019/03/22	2	41.78	0	0.00	41.20	2	8,334	0.02%
2019/03/21	1	40.95	5	41.83	42.00	-4	8,383	-0.05%
2019/03/20	1	41.55	0	0.00	41.10	1	8,350	0.01%
2019/03/19	0	0.00	2	41.38	41.60	-2	8,334	-0.02%
2019/03/18	4	40.64	1	40.70	40.40	3	8,292	0.04%
2019/03/15	3	41.28	0	0.00	41.15	3	8,266	0.04%
2019/03/14	1	41.20	8	41.54	41.90	-7	8,256	-0.08%
2019/03/13	6	40.78	17	40.68	40.80	-11	8,263	-0.13%
2019/03/12	5	40.65	0	0.00	40.45	5	8,221	0.06%
2019/03/11	7	41.53	4	41.60	41.35	3	8,174	0.04%
2019/03/08	12	42.09	1	42.10	41.45	11	8,280	0.13%
2019/03/07	0	0.00	9	43.65	42.65	-9	8,253	-0.11%
2019/03/04	1	44.30	0	0.00	44.40	1	8,107	0.01%
2019/02/25	2	43.85	3	44.22	44.45	-1	8,177	-0.01%
2019/02/22	1	43.70	0	0.00	43.40	1	8,166	0.01%
2019/02/21	4	45.95	0	0.00	44.40	4	8,278	0.05%
2019/02/20	2	43.93	5	44.44	45.00	-3	8,215	-0.04%
2019/02/19	3	44.20	0	0.00	44.20	3	8,137	0.04%
2019/02/18	13	45.04	2	44.15	44.15	11	8,149	0.13%
2019/02/15	2	45.15	2	44.35	44.30	0	8,216	0.00%
2019/02/14	2	45.85	0	0.00	45.10	2	8,225	0.02%
2019/02/13	0	0.00	15	46.95	45.25	-15	8,184	-0.18%
2019/02/12	0	0.00	1	48.10	46.95	-1	8,142	-0.01%
2019/02/11	10	47.85	2	44.85	48.05	8	8,166	0.10%
2019/01/30	0	0.00	6	41.03	43.70	-6	7,777	-0.08%
2019/01/29	6	40.35	2	42.50	40.65	4	7,542	0.05%
2019/01/28	0	0.00	50	42.30	41.10	-50	7,297	-0.69%
2019/01/25	2	41.70	0	0.00	40.80	2	7,166	0.03%
2019/01/16	0	0.00	10	40.70	41.15	-10	6,188	-0.16%
2019/01/14	10	38.20	0	0.00	38.20	10	5,445	0.18%
2019/01/09	2	35.50	2	35.75	35.25	0	5,146	0.00%
2019/01/07	2	35.50	2	35.05	35.05	0	5,120	0.00%
2018/12/24	0	0.00	2	34.45	34.55	-2	5,528	-0.04%
2018/12/18	2	35.95	0	0.00	35.25	2	5,647	0.04%
2018/12/12	3	34.40	3	34.65	34.80	0	5,750	0.00%
2018/12/10	0	0.00	15	33.95	34.30	-15	5,869	-0.26%
2018/12/07	18	34.13	3	34.25	34.30	15	5,914	0.25%
2018/12/05	0	0.00	3	35.20	35.40	-3	5,959	-0.05%
2018/12/04	5	35.72	20	35.49	35.40	-15	6,055	-0.25%
2018/12/03	5	36.80	2	36.15	36.35	3	6,100	0.05%
2018/11/29	17	35.01	0	0.00	34.90	17	6,381	0.27%
2018/11/28	0	0.00	15	35.90	35.60	-15	6,722	-0.22%
2018/11/27	15	35.30	0	0.00	35.35	15	6,715	0.22%
2018/11/26	5	34.55	0	0.00	34.55	5	6,769	0.07%
2018/11/23	2	33.13	15	33.33	33.10	-13	6,853	-0.19%
2018/11/22	16	34.95	3	35.00	33.10	13	6,997	0.19%
2018/11/21	5	34.65	0	0.00	34.60	5	7,287	0.07%
2018/11/20	7	35.16	4	34.60	34.50	3	7,661	0.04%
2018/11/13	3	33.50	3	33.70	34.25	0	7,727	0.00%
2018/10/22	0	0.00	0	30.40	30.55	0	8,882	0.00%
2018/10/12	30	27.05	0	0.00	27.80	30	9,868	0.30%
2018/10/03	0	0.00	25	31.77	32.00	-25	10,902	-0.23%
2018/09/20	0	0.00	10	30.85	30.85	-10	10,881	-0.09%
2018/09/19	25	33.70	0	0.00	32.25	25	10,713	0.23%
2018/09/06	11	36.15	1	36.20	35.00	10	10,124	0.10%
2018/08/27	3	33.80	3	34.55	35.30	0	8,230	0.00%
2018/08/23	0	0.00	4	32.20	32.35	-4	7,920	-0.05%
2018/08/21	5	31.76	30	30.80	31.75	-25	7,654	-0.33%
2018/08/20	0	0.00	6	29.55	30.30	-6	7,477	-0.08%
2018/08/16	30	30.00	0	0.00	30.10	30	7,415	0.40%
2018/08/14	50	29.80	0	0.00	29.65	50	7,324	0.68%
2018/08/10	2	32.40	0	0.00	31.80	2	7,032	0.03%
2018/08/06	52	31.98	0	0.00	31.80	52	6,687	0.78%
2018/08/03	0	0.00	1	32.20	32.20	-1	6,627	-0.02%
2018/08/01	0	0.00	30	32.90	31.85	-30	6,373	-0.47%
2018/07/26	31	30.62	1	30.90	31.00	30	5,694	0.53%
2018/07/25	3	29.55	3	29.90	29.25	0	5,245	0.00%
2018/07/24	5	28.35	5	29.11	29.30	0	5,128	0.00%
2018/07/23	50	27.85	0	0.00	27.95	50	4,781	1.05%
2018/07/20	5	28.00	5	28.35	28.60	0	4,759	0.00%
2018/07/18	10	28.60	10	28.30	28.60	0	4,648	0.00%
2018/07/17	13	29.65	10	29.45	28.65	3	4,508	0.07%
2018/07/16	5	29.40	6	29.01	28.10	-1	4,143	-0.02%
2018/07/13	36	27.91	37	28.18	29.30	-1	3,897	-0.03%
2018/07/12	0	0.00	1	26.60	27.75	-1	3,424	-0.03%
2018/07/11	2	25.50	0	0.00	25.25	2	3,103	0.06%
2018/07/10	1	25.00	0	0.00	24.90	1	3,074	0.03%
2018/07/09	1	25.80	0	0.00	25.15	1	2,996	0.03%
2018/07/06	1	24.85	1	25.35	25.35	0	2,827	0.00%
2018/04/26	0	0.00	1	22.20	21.35	-1	770	-0.13%
2018/01/10	0	0.00	3	21.35	21.20	-3	759	-0.40%
2018/01/02	0	0.00	1	20.90	20.95	-1	692	-0.14%