榮科 (4989)-臺銀-民權券商分點個股進出

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

榮科

(4989)

可現股當沖

股價
21.00
漲跌
▼0.40
漲幅
-1.87%
成交量
145張
產業
上市電子零組件類股
169人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮科 (4989)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/09/23	0	0.00	0.1	23.70	23.95	-0.1	476	-0.03%
2024/09/20	0.1	24.65	6	24.02	24.85	-5.9	429	-1.37%
2024/09/11	0	0.00	0	20.50	20.45	0	299	0.00%
2024/09/09	0	22.20	0	0.00	22.00	0	289	0.00%
2024/09/06	1	23.60	0	0.00	22.80	1	283	0.35%
2024/08/23	4	19.80	0	0.00	19.90	4	160	2.49%
2024/07/26	0	0.00	0	23.95	24.00	0	190	0.00%
2024/07/08	0	25.50	0	0.00	25.60	0	219	0.00%
2024/07/05	0	0.00	0.4	25.00	25.30	-0.4	217	-0.18%
2024/06/14	0.4	25.10	0	0.00	25.30	0.4	234	0.17%
2024/06/04	2	25.70	0	0.00	25.60	2	233	0.86%
2024/05/29	2	26.10	0	0.00	26.10	2	231	0.86%
2024/05/23	0	0.00	0.1	26.80	26.50	-0.1	229	-0.04%
2024/05/21	0.1	26.95	0	0.00	27.00	0.1	212	0.05%
2024/05/10	0	0.00	0	25.80	26.15	0	213	0.00%
2024/05/09	0	26.50	0	0.00	25.80	0	213	0.00%
2024/05/06	0	26.50	0	0.00	26.40	0	212	0.00%
2024/04/26	1	26.20	1	26.25	26.30	0	205	0.00%
2024/04/18	0	0.00	0.1	26.05	25.90	-0.1	217	-0.07%
2024/04/12	0	0.00	11	26.80	26.60	-11	214	-5.14%
2024/04/10	0.1	26.70	0	0.00	26.10	0.1	243	0.04%
2024/04/09	0	25.90	1	25.80	25.55	-1	233	-0.42%
2024/04/01	0	0.00	0	23.95	24.25	0	221	0.00%
2024/03/29	0	24.40	0	23.60	23.55	0	218	0.00%
2024/03/28	0	23.75	0.9	23.80	23.55	-0.9	218	-0.41%
2024/03/20	0	0.00	0	23.35	23.85	0	215	0.00%
2024/03/19	0	23.70	0	0.00	23.55	0	214	0.00%
2024/03/12	1	25.30	0	0.00	25.35	1	209	0.48%
2024/03/01	5	26.50	0	0.00	26.50	5	209	2.39%
2024/02/29	3	26.70	0	0.00	26.70	3	207	1.44%
2024/02/27	0	0.00	0.1	26.45	26.70	-0.1	208	-0.02%
2024/02/20	3	26.30	0	0.00	26.50	3	196	1.52%
2024/02/19	0	0.00	24	26.86	26.70	-24	190	-12.58%
2024/02/15	2	25.90	0	0.00	25.95	2	184	1.08%
2024/01/25	7	26.10	0	0.00	25.95	7	181	3.86%
2024/01/24	2	26.65	2	26.65	26.55	0	179	0.00%
2024/01/16	3	26.10	0	0.00	26.15	3	172	1.74%
2024/01/10	0	0.00	0.2	25.90	25.80	-0.2	148	-0.13%
2024/01/09	4	26.30	0	0.00	26.40	4	147	2.71%
2024/01/08	9	27.02	0.5	27.30	26.90	8.6	146	5.83%
2024/01/05	0.5	27.00	0	0.00	27.70	0.5	142	0.32%
2024/01/04	0.2	27.20	0	0.00	26.60	0.2	130	0.12%
2024/01/03	0.1	25.75	0	0.00	25.85	0.1	132	0.09%
2023/12/25	0	0.00	0.1	25.20	25.25	-0.1	162	-0.06%
2023/12/18	0	0.00	0	25.65	25.45	0	162	0.00%
2023/12/15	0.1	25.80	0	0.00	25.80	0.1	163	0.06%
2023/12/14	1	25.55	0	0.00	25.65	1	163	0.61%
2023/12/12	1	26.00	0.3	25.80	25.75	0.7	161	0.43%
2023/12/08	0.1	26.40	0	0.00	26.30	0.1	163	0.06%
2023/12/07	0.2	26.65	0	0.00	26.20	0.2	164	0.12%
2023/11/28	0	0.00	0.1	25.45	25.70	-0.1	185	-0.05%
2023/11/27	0	0.00	0	25.50	25.50	0	186	-0.01%
2023/11/21	0.1	25.80	0	0.00	25.70	0.1	199	0.05%
2023/11/13	1	24.80	1.1	25.00	24.85	-0.1	215	-0.02%
2023/11/09	0	0.00	0.1	25.90	26.00	-0.1	219	-0.05%
2023/11/02	0	26.05	0	0.00	25.85	0	248	0.02%
2023/11/01	0	0.00	0.1	25.35	25.40	-0.1	256	-0.03%
2023/10/31	0.1	26.15	0.3	25.55	25.20	-0.2	269	-0.07%
2023/10/23	0.1	26.50	0	0.00	26.45	0.1	592	0.02%
2023/10/19	1	26.10	3	26.20	26.15	-2	776	-0.26%
2023/10/18	0	0.00	0.5	26.30	26.30	-0.5	778	-0.06%
2023/10/17	0	0.00	0	27.15	26.55	0	779	0.00%
2023/10/11	0.5	28.25	0	0.00	28.35	0.5	771	0.06%
2023/10/06	0	0.00	1	26.90	26.80	-1	750	-0.13%
2023/10/05	0.2	27.75	1	28.30	27.20	-0.8	749	-0.11%
2023/10/04	0	0.00	1	27.75	27.80	-1	744	-0.13%
2023/10/03	1	27.20	0	0.00	26.90	1	737	0.14%
2023/10/02	0.1	26.65	2	26.40	26.70	-1.9	736	-0.26%
2023/09/27	0	0.00	0.1	25.30	25.30	-0.1	735	-0.01%
2023/09/25	0.2	25.80	0	0.00	26.00	0.2	740	0.03%
2023/09/11	2	25.05	0	0.00	25.00	2	775	0.26%
2023/09/08	0	0.00	0.1	25.90	25.80	-0.1	772	-0.01%
2023/09/07	0	0.00	0.2	26.60	26.30	-0.2	771	-0.03%
2023/09/05	0.1	26.50	0	0.00	27.35	0.1	764	0.01%
2023/08/30	0.1	25.00	0	0.00	25.40	0.1	760	0.01%
2023/08/24	0.1	25.75	0	0.00	25.10	0.1	748	0.01%
2023/08/11	0	0.00	0.1	28.50	28.10	-0.1	716	-0.01%
2023/08/10	0	0.00	0.1	28.55	28.60	-0.1	711	-0.01%
2023/08/09	0.1	30.30	0	0.00	29.60	0.1	703	0.01%
2023/08/08	0	0.00	0.1	30.40	29.95	-0.1	701	-0.01%
2023/08/04	0	0.00	0.1	30.00	30.50	-0.1	686	-0.01%
2023/08/02	0	31.50	3	31.40	30.60	-3	675	-0.44%
2023/08/01	2	30.38	1	31.92	30.20	1	644	0.15%
2023/07/31	7	33.93	2	34.93	33.80	5	604	0.83%
2023/07/28	2.1	32.69	25	31.78	33.60	-22.9	515	-4.45%
2023/07/27	20	31.16	1	30.95	30.55	19	432	4.40%
2023/07/26	0	0.00	0.1	30.65	29.85	-0.1	396	-0.03%
2023/07/25	7.1	30.36	22	30.52	32.00	-14.9	353	-4.21%
2023/07/24	2.1	29.27	1	29.30	29.30	1.1	220	0.50%
2023/07/07	0	0.00	0.2	26.30	26.45	-0.2	174	-0.11%
2023/07/04	0.1	28.65	0	0.00	28.25	0.1	184	0.05%
2023/06/29	2	27.55	0	0.00	27.55	2	184	1.09%
2023/06/28	3	28.15	0	0.00	27.80	3	184	1.62%
2023/06/27	2	28.60	0.1	28.50	27.95	1.9	185	1.03%
2023/06/26	12.1	28.60	5	29.00	29.05	7.1	186	3.80%
2023/06/21	0.1	27.50	0	0.00	27.95	0.1	177	0.03%
2023/06/15	0	0.00	0.2	27.25	27.50	-0.2	210	-0.09%
2023/06/12	0.1	27.55	0	0.00	27.40	0.1	254	0.02%
2023/06/07	0.1	27.15	0	0.00	27.55	0.1	371	0.03%
2023/06/06	0.1	27.00	0	0.00	27.00	0.1	366	0.03%
2023/05/31	0	0.00	3	26.15	26.15	-3	365	-0.82%
2023/05/23	0.1	26.80	0	0.00	26.70	0.1	371	0.03%
2023/05/19	0	0.00	0.2	25.90	25.95	-0.2	373	-0.05%
2023/05/11	0	0.00	0.2	25.80	25.80	-0.2	379	-0.05%
2023/05/10	0.1	26.20	0	0.00	26.05	0.1	382	0.03%
2023/05/04	0.1	26.40	0	0.00	26.20	0.1	388	0.03%
2023/04/28	0.1	26.00	0	0.00	26.05	0.1	407	0.02%
2023/04/19	0	0.00	0.2	27.45	27.50	-0.2	528	-0.04%
2023/04/18	0.1	27.40	0	0.00	27.35	0.1	531	0.02%
2023/04/17	0.2	27.30	0	0.00	27.30	0.2	531	0.04%
2023/04/14	0	27.25	0	0.00	27.25	0	531	0.00%
2023/04/13	1	27.15	0	0.00	27.15	1	533	0.19%
2023/04/11	10	27.17	0.1	27.20	27.15	9.9	526	1.88%
2023/03/27	0	0.00	0.1	28.85	28.70	-0.1	493	-0.02%
2023/03/23	0	30.40	0	0.00	30.40	0	482	0.01%
2023/03/22	0.1	30.90	0	0.00	30.10	0.1	470	0.03%
2023/03/20	0	0.00	0.1	28.85	29.55	-0.1	451	-0.02%
2023/03/17	0	0.00	3	28.68	28.65	-3	446	-0.67%
2023/03/16	3	28.75	0.1	28.85	28.45	2.9	437	0.66%
2023/03/14	5.1	29.77	24	29.93	29.90	-18.9	407	-4.63%
2023/03/13	0	0.00	4	28.33	28.20	-4	350	-1.14%
2023/03/10	23.1	28.65	4	28.75	28.60	19.1	355	5.37%
2023/02/03	0	0.00	0.2	27.50	27.45	-0.2	382	-0.05%
2023/02/02	2	27.63	0	0.00	27.60	2	382	0.52%
2023/02/01	0.2	27.95	0	0.00	27.80	0.2	379	0.05%
2023/01/10	0	0.00	1.5	27.24	27.90	-1.5	317	-0.46%
2023/01/09	0	0.00	1	27.35	27.55	-1	265	-0.38%
2023/01/06	0.5	25.90	1	25.90	25.90	-0.6	239	-0.23%
2022/12/27	0	0.00	0.3	24.95	24.90	-0.3	236	-0.13%
2022/12/26	0.2	25.50	0	0.00	24.95	0.2	237	0.08%
2022/12/19	1	25.85	0	0.00	25.80	1	245	0.41%
2022/12/15	0	0.00	1	26.85	26.85	-1	243	-0.41%
2022/12/06	4	26.88	0.1	27.10	26.90	3.9	240	1.63%
2022/12/02	0	0.00	0.7	28.01	28.00	-0.7	235	-0.30%
2022/12/01	1	28.70	5.3	27.96	28.40	-4.3	218	-1.96%
2022/11/30	0	0.00	0.1	26.00	26.30	-0.1	184	-0.06%
2022/11/24	0	0.00	0.4	26.05	26.00	-0.4	190	-0.21%
2022/11/23	0	0.00	2.2	25.82	26.00	-2.2	190	-1.15%
2022/11/17	0.3	25.90	0	0.00	26.05	0.3	254	0.12%
2022/11/08	0.1	25.85	0	0.00	25.25	0.1	403	0.03%
2022/11/07	0	0.00	0.1	26.15	25.85	-0.1	405	-0.03%
2022/11/02	0.2	26.45	0.1	26.10	25.70	0.1	389	0.03%
2022/11/01	1.1	24.77	0	0.00	24.80	1.1	375	0.30%
2022/10/24	0.1	23.30	0.1	23.25	23.10	0	376	0.01%
2022/10/19	0.1	23.30	0	0.00	22.80	0.1	394	0.03%
2022/10/14	0	22.30	0	0.00	22.30	0	488	0.00%
2022/09/28	0	0.00	0.1	22.90	22.45	-0.1	538	-0.02%
2022/09/26	0	0.00	1	23.60	24.00	-1	536	-0.19%
2022/09/16	0	0.00	0.1	26.70	26.60	-0.1	541	-0.02%
2022/09/01	2	28.40	0	0.00	28.00	2	547	0.37%
2022/08/29	1	28.90	0	0.00	28.65	1	539	0.19%
2022/08/23	4.2	30.00	6	30.22	30.45	-1.8	471	-0.38%
2022/08/22	0	0.00	5	29.80	29.40	-5	415	-1.20%
2022/08/19	0	0.00	1.3	28.17	28.20	-1.3	374	-0.35%
2022/08/18	0.2	28.82	0	0.00	28.25	0.2	364	0.05%
2022/08/17	0.1	26.95	0	0.00	26.80	0.1	316	0.04%
2022/08/16	0	0.00	0.2	26.65	26.60	-0.2	314	-0.06%
2022/08/15	0.2	26.70	0	0.00	26.95	0.2	312	0.06%
2022/07/22	5	28.82	0.1	28.90	29.00	4.9	294	1.66%
2022/07/21	3	30.58	2	30.90	30.10	1	282	0.35%
2022/07/20	0.1	28.10	0	0.00	28.50	0.1	217	0.05%
2022/06/20	0	0.00	0.2	29.00	28.00	-0.2	183	-0.11%
2022/06/15	0.2	32.50	0	0.00	31.85	0.2	189	0.11%
2022/06/14	0	0.00	0.2	31.25	31.65	-0.2	190	-0.10%
2022/05/20	0.1	34.26	0	0.00	33.75	0.1	249	0.04%
2022/05/19	0.1	33.40	0	0.00	33.80	0.1	250	0.04%
2022/05/18	0.1	34.15	0	0.00	34.15	0.1	251	0.02%
2022/05/13	0	0.00	6	32.55	33.00	-6	252	-2.38%
2022/05/06	0	0.00	1.1	35.20	35.25	-1.1	258	-0.42%
2022/05/05	0.1	36.00	0	0.00	35.90	0.1	260	0.05%
2022/04/22	0	0.00	0.1	38.85	38.85	-0.1	278	-0.02%
2022/04/21	0	0.00	0.2	39.30	39.20	-0.2	284	-0.07%
2022/04/20	2	39.95	0	0.00	39.80	2	302	0.66%
2022/04/15	0	0.00	0.2	38.73	39.20	-0.2	318	-0.06%
2022/04/14	0	0.00	0.2	39.00	39.15	-0.2	327	-0.06%
2022/04/12	2	38.75	0	0.00	38.90	2	334	0.60%
2022/04/07	2	39.30	0	0.00	39.45	2	349	0.57%
2022/03/30	0	0.00	0.3	41.30	41.75	-0.3	395	-0.08%
2022/03/29	0	0.00	2	41.30	40.85	-2	444	-0.46%
2022/03/28	0	0.00	0.2	40.90	41.60	-0.2	452	-0.04%
2022/03/25	0.1	41.00	0.2	41.20	41.60	-0.1	456	-0.02%
2022/03/23	0	0.00	2	41.60	41.80	-2	471	-0.42%
2022/03/21	0.1	40.60	0	0.00	40.65	0.1	491	0.02%
2022/03/16	2	38.15	0	0.00	38.30	2	514	0.39%
2022/03/11	1	39.90	0	0.00	39.90	1	557	0.18%
2022/03/08	4	39.60	0.9	39.60	39.60	3.1	697	0.44%
2022/03/03	1	42.55	0	0.00	42.15	1	823	0.12%
2022/02/22	8	42.50	0	0.00	42.50	8	1,054	0.76%
2022/02/17	0.1	44.50	0	0.00	44.00	0.1	1,206	0.01%
2022/02/15	2	44.00	5	43.90	43.60	-3	1,236	-0.24%
2022/02/11	0	0.00	0.1	44.96	45.00	-0.1	1,313	0.00%
2022/02/10	0.3	44.75	1	44.70	44.70	-0.7	1,328	-0.05%
2022/02/08	0.2	44.00	0.1	44.00	44.10	0.2	1,344	0.01%
2022/01/26	0.1	42.25	0.1	42.00	42.15	0.1	1,369	0.00%
2022/01/25	0.3	41.20	0	0.00	41.45	0.3	1,381	0.02%
2022/01/20	0	0.00	6	43.83	43.60	-6	1,421	-0.42%
2022/01/19	2	43.60	5.1	44.00	43.35	-3.1	1,441	-0.22%
2022/01/18	0.3	44.60	0.1	44.70	44.10	0.2	1,463	0.02%
2022/01/14	0	0.00	0.1	44.00	44.30	-0.1	1,487	-0.01%
2022/01/13	5.3	44.15	0.2	44.20	43.80	5.1	1,518	0.34%
2022/01/11	2	41.75	0	0.00	41.75	2	1,556	0.13%
2022/01/10	2	42.00	3	42.37	42.50	-1	1,568	-0.06%
2022/01/07	17	42.62	0	0.00	42.55	17	1,595	1.07%
2022/01/06	0	0.00	7	43.85	43.75	-7	1,624	-0.43%
2022/01/05	0	0.00	0.5	44.30	44.30	-0.5	1,678	-0.03%
2022/01/03	0	0.00	1	45.25	45.25	-1	1,783	-0.06%
2021/12/30	0	0.00	0.1	45.95	46.00	-0.1	2,016	0.00%
2021/12/27	0.2	46.75	0	0.00	46.90	0.2	2,360	0.01%
2021/12/23	4	46.05	3.1	47.19	46.85	0.9	2,369	0.04%
2021/12/22	0.2	43.95	1	43.45	44.00	-0.8	2,371	-0.03%
2021/12/21	1.2	43.03	0	0.00	42.90	1.2	2,404	0.05%
2021/12/17	7	43.70	0	0.00	43.15	7	2,499	0.28%
2021/12/16	1	43.90	0	0.00	44.45	1	2,620	0.04%
2021/12/08	0	0.00	9	48.00	47.35	-9	2,824	-0.32%
2021/12/07	0	0.00	0.1	47.70	47.50	-0.1	2,824	0.00%
2021/12/06	1.2	48.71	0	0.00	48.25	1.2	2,812	0.04%
2021/12/03	0.1	50.00	0	0.00	49.60	0.1	2,806	0.00%
2021/12/02	7	50.20	5.9	50.18	48.80	1.1	2,790	0.04%
2021/12/01	11	49.49	0	0.00	49.35	11	2,756	0.40%
2021/11/30	0	0.00	1.1	47.64	48.80	-1.1	2,737	-0.04%
2021/11/29	2	47.25	1	47.20	46.70	1	2,696	0.04%
2021/11/17	0.1	42.55	4	42.85	42.80	-3.9	2,704	-0.14%
2021/11/16	12	43.72	1	42.60	42.55	11	2,710	0.41%
2021/11/15	0	0.00	9	44.23	43.50	-9	2,703	-0.33%
2021/11/12	1	42.00	0	0.00	42.00	1	2,686	0.04%
2021/11/11	1	43.50	2	43.85	43.00	-1	2,752	-0.04%
2021/11/10	10	43.46	2	44.80	44.05	8	2,813	0.28%
2021/11/09	3	44.50	4	44.56	44.60	-1	2,740	-0.04%
2021/11/05	1	41.95	0	0.00	41.90	1	2,699	0.04%
2021/11/03	0	0.00	1	43.35	42.50	-1	2,772	-0.04%
2021/11/02	1	42.05	0	0.00	42.80	1	2,808	0.04%
2021/11/01	3	42.15	7	43.42	43.50	-4	2,816	-0.14%
2021/10/29	0	0.00	2	42.05	42.00	-2	2,794	-0.07%
2021/10/28	5	40.93	0	0.00	40.80	5	2,814	0.18%
2021/10/27	0	0.00	1	41.45	41.50	-1	2,836	-0.04%
2021/10/22	2	39.75	0	0.00	39.70	2	2,973	0.07%
2021/10/21	1	40.45	0	0.00	40.50	1	3,209	0.03%
2021/10/19	1	40.80	0	0.00	41.00	1	3,356	0.03%
2021/10/12	1	38.70	0	0.00	38.70	1	4,245	0.02%
2021/10/07	2	42.85	2	43.50	42.80	0	4,849	0.00%
2021/10/06	2	42.95	0	0.00	42.00	2	5,141	0.04%
2021/10/04	1	41.10	0	0.00	40.85	1	5,568	0.02%
2021/10/01	4	42.99	1	42.95	42.90	3	5,563	0.05%
2021/09/29	0	0.00	1	46.05	45.60	-1	5,540	-0.02%
2021/09/28	2	50.55	2	49.78	49.00	0	5,563	0.00%
2021/09/27	4	48.60	5	49.05	48.90	-1	5,343	-0.02%
2021/09/24	0	0.00	13	45.53	46.65	-13	5,159	-0.25%
2021/09/23	2	43.60	2	43.55	43.60	0	5,098	0.00%
2021/09/17	2	43.20	0	0.00	43.30	2	5,086	0.04%
2021/09/16	0	0.00	2	43.65	44.00	-2	5,094	-0.04%
2021/09/14	2	42.55	0	0.00	42.40	2	5,048	0.04%
2021/09/13	5	44.38	3	44.33	43.40	2	5,044	0.04%
2021/09/10	6	44.48	2	44.80	44.30	4	5,070	0.08%
2021/09/09	2	46.45	0	0.00	46.60	2	5,099	0.04%
2021/09/08	0	0.00	1	42.00	42.40	-1	4,990	-0.02%
2021/09/01	1	44.60	3	44.57	44.55	-2	6,055	-0.03%
2021/08/30	1	44.60	0	0.00	43.75	1	6,060	0.02%
2021/08/27	3	44.72	0	0.00	43.55	3	6,057	0.05%
2021/08/26	1	43.40	0	0.00	44.50	1	6,036	0.02%
2021/08/25	0	0.00	2	44.55	44.50	-2	6,026	-0.03%
2021/08/19	4	40.63	1	41.05	40.30	3	6,172	0.05%
2021/08/18	3	42.85	0	0.00	42.95	3	6,167	0.05%
2021/08/17	1	42.90	1	42.55	41.30	0	6,163	0.00%
2021/08/16	2	44.23	0	0.00	43.40	2	6,096	0.03%
2021/08/12	2	48.00	3	49.53	49.40	-1	6,050	-0.02%
2021/08/11	0	0.00	2	46.20	46.80	-2	6,030	-0.03%
2021/08/10	4	48.39	0	0.00	49.05	4	6,011	0.07%
2021/08/09	2	49.85	2	48.95	49.00	0	6,015	0.00%
2021/08/04	1	51.80	0	0.00	50.00	1	5,957	0.02%
2021/08/03	1	50.00	1	51.20	50.90	0	5,982	0.00%
2021/08/02	3	49.90	4	49.76	50.10	-1	5,988	-0.02%
2021/07/30	1	49.25	0	0.00	48.25	1	5,989	0.02%
2021/07/29	2	49.60	4	49.55	49.55	-2	6,011	-0.03%
2021/07/28	3	48.63	0	0.00	48.35	3	6,020	0.05%
2021/07/27	11	54.55	14	55.66	52.20	-3	5,996	-0.05%
2021/07/26	2	52.50	2	52.35	52.70	0	5,828	0.00%
2021/07/23	4	52.70	1	54.30	52.90	3	5,798	0.05%
2021/07/22	9	55.12	4	53.55	54.00	5	5,739	0.09%
2021/07/21	1	53.10	11	55.17	57.30	-10	5,485	-0.18%
2021/07/20	4	53.28	1	52.10	52.10	3	5,275	0.06%
2021/07/19	2	52.10	4	52.70	52.80	-2	5,240	-0.04%
2021/07/16	9	54.33	6	53.20	52.00	3	5,368	0.06%
2021/07/15	12	54.44	18	54.96	54.20	-6	5,308	-0.11%
2021/07/14	21	54.98	21	53.85	52.90	0	5,104	0.00%
2021/07/13	5	55.80	8	57.48	57.90	-3	4,828	-0.06%
2021/07/12	15	52.57	8	52.65	52.70	7	4,701	0.15%
2021/07/09	21	47.94	47	47.31	47.95	-26	4,462	-0.58%
2021/07/08	0	0.00	5	45.05	45.40	-5	4,328	-0.12%
2021/07/07	6	43.90	1	43.80	43.80	5	4,340	0.12%
2021/07/06	7	44.96	1	44.10	44.10	6	4,380	0.14%
2021/07/05	13	46.19	9	46.29	46.35	4	4,386	0.09%
2021/07/02	2	44.20	5	44.22	44.50	-3	4,365	-0.07%
2021/07/01	1	44.15	0	0.00	44.15	1	4,418	0.02%
2021/06/30	0	0.00	4	44.40	44.35	-4	4,478	-0.09%
2021/06/29	3	42.80	0	0.00	42.75	3	4,560	0.07%
2021/06/25	0	0.00	1	44.10	42.95	-1	4,730	-0.02%
2021/06/24	3	43.52	2	44.20	43.50	1	4,832	0.02%
2021/06/23	1	44.35	1	43.80	43.65	0	4,914	0.00%
2021/06/22	2	43.45	7	44.39	43.45	-5	4,991	-0.10%
2021/06/21	8	43.00	1	42.90	42.80	7	5,130	0.14%
2021/06/18	8	46.38	23	47.91	45.30	-15	5,197	-0.29%
2021/06/17	9	47.85	4	47.30	46.80	5	5,225	0.10%
2021/06/16	8	47.29	6	47.02	47.10	2	5,250	0.04%
2021/06/15	34	47.43	12	47.80	47.20	22	5,212	0.42%
2021/06/11	15	43.65	23.2	44.95	46.35	-8.2	5,011	-0.16%
2021/06/10	4	42.68	19	43.30	44.00	-15	4,555	-0.33%
2021/06/09	1	38.45	4	39.35	40.00	-3	4,376	-0.07%
2021/06/03	0	0.00	10	39.55	39.50	-10	4,324	-0.23%
2021/06/02	12	39.34	0	0.00	39.55	12	4,329	0.28%
2021/06/01	4	39.80	1	39.80	40.00	3	4,430	0.07%
2021/05/31	12	41.63	18	41.34	40.65	-6	4,369	-0.14%
2021/05/28	2	39.13	1	39.50	39.40	1	4,236	0.02%
2021/05/26	3	39.03	1	38.80	38.95	2	4,206	0.05%
2021/05/25	12	38.46	0	0.00	38.15	12	4,196	0.29%
2021/05/24	0	0.00	2	37.03	37.55	-2	4,183	-0.05%
2021/05/21	1	36.30	2	37.10	37.05	-1	4,187	-0.02%
2021/05/20	7	37.34	4	37.18	35.90	3	4,190	0.07%
2021/05/19	3	36.90	6	36.91	37.55	-3	4,209	-0.07%
2021/05/17	0	0.00	1	31.15	31.05	-1	4,223	-0.02%
2021/05/14	13	34.97	4	36.90	34.45	9	4,223	0.21%
2021/05/12	2	36.90	0	0.00	35.30	2	4,167	0.05%
2021/05/11	3	40.07	4	39.79	38.70	-1	4,129	-0.02%
2021/05/10	0	0.00	4	41.00	41.60	-4	4,083	-0.10%
2021/05/07	2	38.70	1	39.10	39.80	1	4,044	0.02%
2021/05/06	4.1	39.46	8	40.45	39.35	-3.9	4,018	-0.10%
2021/05/05	2	38.75	0	0.00	38.30	2	3,982	0.05%
2021/05/04	5	37.09	4	37.20	37.30	1	3,958	0.03%
2021/05/03	9	40.89	13	40.46	40.45	-4	3,889	-0.10%
2021/04/28	2	45.90	6	44.65	45.30	-4	3,789	-0.11%
2021/04/27	3	45.30	2	45.83	45.50	1	3,742	0.03%
2021/04/26	14	45.60	5	45.38	45.20	9	3,694	0.24%
2021/04/23	13	47.98	1	47.30	47.10	12	3,615	0.33%
2021/04/22	20.1	51.18	16	50.76	47.45	4.1	3,555	0.12%
2021/04/21	8	47.44	12	48.07	49.00	-4	3,369	-0.12%
2021/04/20	3	45.67	3.1	46.57	46.30	-0.1	3,225	0.00%
2021/04/19	15	47.01	18	45.96	45.70	-3	3,169	-0.09%
2021/04/16	13	43.55	236	44.01	44.95	-223	3,043	-7.33%	大賣/鉅額交易
2021/04/15	1	41.10	2	41.10	41.10	-1	2,854	-0.04%
2021/04/14	3	37.10	3	39.32	39.95	0	2,809	0.00%
2021/04/13	4	40.10	3	40.40	39.05	1	2,776	0.04%
2021/04/12	5	40.33	8	41.39	41.05	-3	2,748	-0.11%
2021/04/09	2	39.85	10	40.14	39.80	-8	2,696	-0.30%
2021/04/08	28	39.65	14	40.76	39.40	14	2,660	0.53%
2021/04/07	58	40.62	0	0.00	40.75	58	2,804	2.07%
2021/04/06	2	42.88	8	42.97	42.15	-6	2,771	-0.22%
2021/04/01	129	41.10	11	41.18	41.40	118	2,755	4.28%	大買/鉅額交易
2021/03/31	12	40.52	13	40.83	41.00	-1	2,659	-0.04%
2021/03/30	1	38.05	21	37.93	38.30	-20	2,629	-0.76%
2021/03/29	82	38.09	16	38.57	37.40	66	2,680	2.46%
2021/03/26	3.1	36.35	2	37.80	36.50	1.1	2,585	0.04%
2021/03/25	17	36.39	6	35.40	36.00	11	2,518	0.44%
2021/03/24	10	35.00	16	35.53	36.80	-6	2,410	-0.25%
2021/03/23	15	34.83	11	34.41	34.80	4	2,239	0.18%
2021/03/22	16	33.98	16	34.52	34.00	0	2,077	0.00%
2021/03/19	0	0.00	38	31.65	31.65	-38	1,891	-2.01%
2021/03/18	34	28.96	3	29.10	28.80	31	1,785	1.74%
2021/03/17	0	0.00	15	27.94	28.35	-15	1,647	-0.91%
2021/03/05	4	25.10	0	0.00	24.80	4	1,556	0.26%
2021/03/04	1	25.50	0	0.00	25.25	1	1,438	0.07%
2021/02/24	3	26.40	6	26.30	25.45	-3	1,523	-0.20%
2021/02/22	8	26.45	12	26.13	26.10	-4	1,477	-0.27%
2021/02/19	2	25.95	0	0.00	26.05	2	1,448	0.14%
2021/02/17	3	24.85	4	24.95	25.25	-1	1,374	-0.07%
2021/02/05	0	0.00	4	24.08	23.55	-4	1,316	-0.30%
2021/01/27	2	22.95	2	23.10	23.25	0	1,270	0.00%
2021/01/26	6	23.60	3	23.55	23.55	3	1,253	0.24%
2021/01/25	1	22.90	1	23.35	23.00	0	1,221	0.00%
2021/01/22	0	0.00	1	22.70	23.00	-1	1,208	-0.08%
2021/01/21	1	22.60	0	0.00	21.95	1	1,193	0.08%
2021/01/15	1	22.35	3	22.45	22.10	-2	1,164	-0.17%
2021/01/14	3	22.60	3	22.80	23.05	0	1,154	0.00%
2020/12/30	3	25.13	11	25.16	24.55	-8	1,021	-0.78%
2020/12/29	2	25.70	0	0.00	24.85	2	802	0.25%
2020/12/28	12	25.22	22	25.52	25.40	-10	771	-1.30%
2020/12/24	8	25.04	8	25.08	24.40	0	659	0.00%
2020/12/23	6	23.86	5	23.78	24.00	1	524	0.19%
2020/12/21	0	0.00	11	21.66	21.85	-11	385	-2.85%
2020/12/14	2	19.30	0	0.00	19.30	2	339	0.59%
2020/12/11	8	19.44	0	0.00	19.25	8	337	2.37%
2020/11/24	0	0.00	15	20.46	20.35	-15	190	-7.89%
2020/09/16	0	0.00	4	16.85	16.85	-4	194	-2.05%
2020/09/11	3	16.80	0	0.00	16.85	3	197	1.52%
2020/08/20	3	17.00	0	0.00	16.80	3	188	1.59%
2020/08/14	3	17.40	0	0.00	17.35	3	178	1.68%
2020/08/12	1	17.15	0	0.00	17.30	1	179	0.56%
2020/07/20	1	18.75	0	0.00	18.70	1	288	0.35%
2020/07/09	3	19.95	0	0.00	19.80	3	277	1.08%
2020/06/29	1	18.55	0	0.00	18.55	1	260	0.38%
2020/06/09	3	20.23	0	0.00	20.20	3	288	1.04%
2020/06/08	1	20.15	0	0.00	20.20	1	290	0.34%
2020/05/13	6	19.50	0	0.00	19.55	6	288	2.08%
2020/05/08	1	21.05	0	0.00	21.05	1	278	0.36%
2020/05/07	0	0.00	11	22.11	22.15	-11	249	-4.42%
2020/04/20	0	0.00	1	17.05	16.85	-1	209	-0.48%
2020/04/15	0	0.00	1	17.55	17.50	-1	203	-0.49%
2020/04/14	0	0.00	1	17.35	17.25	-1	202	-0.49%
2020/04/13	1	16.30	0	0.00	16.40	1	199	0.50%
2020/03/20	0	0.00	2	12.35	12.90	-2	203	-0.98%
2020/03/19	2	11.85	0	0.00	11.80	2	200	1.00%
2020/03/13	6	16.20	4	16.38	16.20	2	212	0.94%
2020/02/20	7	21.31	0	0.00	21.15	7	349	2.00%
2020/02/13	0	0.00	1	21.20	21.10	-1	355	-0.28%
2020/02/04	0	0.00	1	20.15	20.15	-1	367	-0.27%
2020/01/30	4	21.00	0	0.00	21.00	4	369	1.08%
2019/12/31	1	24.50	0	0.00	24.35	1	373	0.27%
2019/12/25	0	0.00	1	24.30	23.95	-1	383	-0.26%
2019/12/24	1	23.70	0	0.00	23.75	1	392	0.26%
2019/12/19	10	24.56	0	0.00	24.35	10	408	2.45%
2019/12/18	1	24.50	5	24.79	24.65	-4	412	-0.97%
2019/12/17	1	24.45	1	24.65	24.50	0	421	0.00%
2019/12/13	12	24.64	0	0.00	24.55	12	444	2.70%
2019/12/12	0	0.00	2	24.98	24.85	-2	467	-0.43%
2019/12/11	2	24.68	0	0.00	24.70	2	524	0.38%
2019/12/06	1	25.10	1	25.40	25.40	0	613	0.00%
2019/12/05	10	26.65	9	27.07	25.40	1	647	0.15%
2019/12/04	0	0.00	16	25.44	25.85	-16	658	-2.43%
2019/11/28	2	23.15	0	0.00	23.20	2	810	0.25%
2019/10/31	2	24.70	0	0.00	24.55	2	870	0.23%
2019/10/30	1	25.00	0	0.00	24.95	1	866	0.12%
2019/10/25	2	25.55	0	0.00	25.50	2	862	0.23%
2019/10/24	3	25.60	0	0.00	25.60	3	860	0.35%
2019/10/23	13	25.95	0	0.00	25.70	13	860	1.51%
2019/10/22	0	0.00	9	25.50	25.90	-9	856	-1.05%
2019/10/16	0	0.00	2	26.00	25.90	-2	857	-0.23%
2019/10/09	1	25.00	0	0.00	24.70	1	846	0.12%
2019/10/08	3	25.10	0	0.00	25.10	3	843	0.36%
2019/10/07	2	25.35	0	0.00	25.25	2	840	0.24%
2019/10/04	3	25.27	0	0.00	25.40	3	840	0.36%
2019/09/27	2	25.80	0	0.00	25.80	2	847	0.24%
2019/09/26	8	26.83	0	0.00	26.90	8	840	0.95%
2019/09/25	2	26.90	0	0.00	26.90	2	840	0.24%
2019/09/20	7	27.36	21	27.59	27.70	-14	816	-1.71%
2019/09/19	10	27.17	0	0.00	27.10	10	805	1.24%
2019/09/18	4	27.60	1	28.50	27.70	3	793	0.38%
2019/09/17	10	27.86	0	0.00	27.55	10	778	1.28%
2019/09/11	0	0.00	3	29.40	28.90	-3	659	-0.45%
2019/09/10	18	27.89	26	28.09	28.55	-8	604	-1.32%
2019/09/09	6	28.59	5	28.80	28.00	1	579	0.17%
2019/09/06	6	28.83	17	28.60	28.55	-11	531	-2.07%
2019/09/05	10	27.72	20	28.34	28.25	-10	440	-2.27%
2019/09/04	3	25.70	10	26.36	26.40	-7	304	-2.30%
2019/09/03	0	0.00	1	24.15	24.00	-1	244	-0.41%
2019/08/30	1	24.00	1	24.00	23.80	0	239	0.00%
2019/08/29	0	0.00	1	23.90	23.60	-1	237	-0.42%
2019/08/27	0	0.00	1	24.00	23.80	-1	233	-0.43%
2019/08/26	1	23.85	5	23.60	23.55	-4	223	-1.79%
2019/08/23	5	23.80	0	0.00	24.40	5	218	2.29%
2019/08/16	1	23.30	0	0.00	23.15	1	185	0.54%
2019/08/08	0	0.00	5	22.45	22.35	-5	168	-2.98%
2019/07/29	1	23.80	0	0.00	23.60	1	215	0.46%
2019/07/22	1	24.20	0	0.00	23.85	1	241	0.41%
2019/07/16	0	0.00	10	23.80	23.80	-10	281	-3.55%
2019/07/05	0	0.00	1	24.25	24.00	-1	350	-0.29%
2019/07/04	1	25.40	2	25.55	25.60	-1	373	-0.27%
2019/06/28	0	0.00	11	24.75	24.55	-11	516	-2.13%
2019/06/27	0	0.00	11	24.59	24.50	-11	649	-1.69%
2019/06/25	5	24.57	0	0.00	24.40	5	678	0.74%
2019/06/24	0	0.00	3	24.95	24.70	-3	680	-0.44%
2019/06/21	5	24.65	0	0.00	24.55	5	682	0.73%
2019/06/20	3	24.50	0	0.00	24.60	3	688	0.44%
2019/06/05	12	24.16	0	0.00	24.00	12	772	1.55%
2019/05/30	0	0.00	4	23.95	24.05	-4	803	-0.50%
2019/05/15	0	0.00	2	25.73	25.85	-2	940	-0.21%
2019/05/14	0	0.00	37	24.98	25.60	-37	949	-3.90%
2019/05/13	12	25.58	14	25.96	25.40	-2	955	-0.21%
2019/05/10	0	0.00	23	26.35	26.20	-23	962	-2.39%
2019/05/09	2	26.85	0	0.00	26.60	2	979	0.20%
2019/05/08	6	27.15	2	27.50	27.30	4	982	0.41%
2019/05/07	2	27.55	2	27.95	27.40	0	1,000	0.00%
2019/05/06	7	27.20	5	27.70	27.30	2	1,135	0.18%
2019/05/03	1	27.05	1	27.45	28.25	0	1,217	0.00%
2019/05/02	3	26.75	3	27.25	26.95	0	1,208	0.00%
2019/04/30	2	26.65	0	0.00	26.60	2	1,217	0.16%
2019/04/25	0	0.00	2	27.85	27.70	-2	1,224	-0.16%
2019/04/18	0	0.00	10	27.40	26.70	-10	1,291	-0.77%
2019/04/16	0	0.00	1	27.85	28.20	-1	1,337	-0.07%
2019/04/12	0	0.00	17	27.74	27.55	-17	1,357	-1.25%
2019/04/11	4	28.40	6	28.24	28.15	-2	1,362	-0.15%
2019/04/10	3	29.80	0	0.00	28.90	3	1,357	0.22%
2019/04/09	8	29.27	2	29.13	29.40	6	1,351	0.44%
2019/04/08	18	29.09	1	28.95	29.15	17	1,341	1.27%
2019/04/03	2	28.35	0	0.00	28.30	2	1,376	0.15%
2019/04/02	1	28.30	1	28.80	28.30	0	1,425	0.00%
2019/04/01	16	28.63	9	28.14	29.20	7	1,477	0.47%
2019/03/26	2	26.00	0	0.00	25.70	2	1,542	0.13%
2019/03/22	4	26.20	0	0.00	26.30	4	1,561	0.26%
2019/03/20	1	26.60	5	26.54	27.20	-4	1,533	-0.26%
2019/03/19	2	26.05	2	26.45	26.15	0	1,507	0.00%
2019/03/18	0	0.00	6	26.02	25.80	-6	1,497	-0.40%
2019/03/14	4	25.43	10	25.40	25.40	-6	1,490	-0.40%
2019/03/13	2	25.55	0	0.00	25.55	2	1,495	0.13%
2019/03/12	2	25.90	0	0.00	25.65	2	1,496	0.13%
2019/03/11	0	0.00	2	26.00	25.95	-2	1,497	-0.13%
2019/03/08	0	0.00	2	25.45	25.50	-2	1,500	-0.13%
2019/03/07	4	25.43	2	25.75	25.25	2	1,502	0.13%
2019/03/06	1	25.95	0	0.00	25.95	1	1,506	0.07%
2019/03/05	5	26.40	0	0.00	26.15	5	1,531	0.33%
2019/03/04	0	0.00	2	26.95	26.90	-2	1,528	-0.13%
2019/02/27	2	25.50	2	26.05	26.15	0	1,490	0.00%
2019/02/26	14	26.49	2	26.35	26.00	12	1,481	0.81%
2019/02/22	6	26.23	6	26.04	26.00	0	1,435	0.00%
2019/02/21	0	0.00	12	25.42	25.50	-12	1,416	-0.85%
2019/02/15	1	24.80	0	0.00	25.20	1	1,406	0.07%
2019/02/14	2	25.95	0	0.00	25.85	2	1,397	0.14%
2019/02/13	6	25.73	0	0.00	25.75	6	1,392	0.43%
2019/02/12	0	0.00	5	26.42	26.35	-5	1,380	-0.36%
2019/02/11	2	26.00	0	0.00	25.85	2	1,370	0.15%
2019/01/30	4	25.90	1	26.20	25.55	3	1,358	0.22%
2019/01/29	4	25.80	0	0.00	25.45	4	1,337	0.30%
2019/01/28	5	26.25	5	26.42	26.10	0	1,328	0.00%
2019/01/25	12	27.37	8	27.36	26.60	4	1,318	0.30%
2019/01/24	3	25.70	5	26.16	27.30	-2	1,185	-0.17%
2019/01/23	2	24.83	6	24.93	24.85	-4	1,087	-0.37%
2019/01/22	2	24.90	0	0.00	24.75	2	1,083	0.18%
2019/01/21	1	24.70	0	0.00	24.70	1	1,075	0.09%
2019/01/17	5	25.45	0	0.00	25.20	5	1,070	0.47%
2019/01/16	13	25.71	11	26.01	25.40	2	1,064	0.19%
2019/01/15	21	25.28	18	25.49	25.10	3	1,035	0.29%
2019/01/14	21	25.53	2	26.05	25.35	19	1,027	1.85%
2019/01/11	0	0.00	26	25.71	26.30	-26	1,010	-2.57%
2019/01/10	17	25.19	8	25.51	24.70	9	963	0.93%
2019/01/09	17	25.19	14	25.42	25.05	3	948	0.32%
2019/01/08	17	25.45	9	25.72	25.25	8	928	0.86%
2019/01/04	8	23.13	0	0.00	22.90	8	868	0.92%
2019/01/03	12	24.14	0	0.00	23.90	12	865	1.39%
2019/01/02	4	24.84	6	24.83	24.90	-2	856	-0.23%
2018/12/28	6	25.99	0	0.00	25.60	6	846	0.71%
2018/12/27	2	26.68	6	27.73	26.65	-4	833	-0.48%
2018/12/26	8	28.11	2	27.65	27.40	6	798	0.75%
2018/12/25	12	26.65	2	26.85	27.05	10	729	1.37%
2018/12/22	3	24.90	3	25.05	26.40	0	587	0.00%
2018/12/21	3	23.72	50	24.59	25.45	-47	533	-8.82%
2018/12/20	31	22.91	23	23.33	23.15	8	452	1.77%
2018/12/19	2	23.43	27	23.94	24.10	-25	423	-5.91%
2018/12/18	5	21.41	0	0.00	22.00	5	369	1.35%
2018/12/17	10	20.65	3	20.30	20.45	7	350	2.00%
2018/12/13	6	20.05	0	0.00	20.15	6	340	1.76%
2018/12/11	3	19.50	0	0.00	19.85	3	341	0.88%
2018/12/10	5	19.60	0	0.00	19.40	5	343	1.46%
2018/12/07	9	19.80	7	20.04	20.00	2	346	0.58%
2018/12/06	19	20.28	0	0.00	19.75	19	347	5.46%
2018/12/05	3	20.90	0	0.00	21.20	3	341	0.88%
2018/12/04	5	21.67	0	0.00	21.55	5	342	1.46%
2018/12/03	3	21.45	0	0.00	21.85	3	345	0.87%
2018/11/30	7	20.96	0	0.00	21.00	7	341	2.05%
2018/11/29	0	0.00	4	21.30	21.25	-4	338	-1.18%
2018/11/28	18	21.58	1	21.75	21.65	17	323	5.25%
2018/11/26	11	18.25	0	0.00	18.10	11	287	3.83%
2018/11/22	4	18.39	1	18.80	18.35	3	288	1.04%
2018/10/30	0	0.00	3	15.90	15.75	-3	354	-0.85%
2018/10/16	0	0.00	1	19.30	19.25	-1	915	-0.11%
2018/10/12	1	18.20	1	18.85	18.85	0	944	0.00%
2018/10/09	0	0.00	4	20.23	19.95	-4	996	-0.40%
2018/10/08	5	19.66	0	0.00	20.00	5	1,005	0.50%
2018/10/04	3	21.20	2	22.35	21.20	1	1,025	0.10%
2018/10/03	4	22.20	1	22.05	22.10	3	1,041	0.29%
2018/09/03	0	0.00	3	29.00	28.85	-3	1,758	-0.17%
2018/08/28	3	29.10	0	0.00	29.05	3	1,779	0.17%
2018/08/14	1	31.85	0	0.00	31.90	1	1,758	0.06%
2018/08/06	0	0.00	4	32.20	32.20	-4	1,706	-0.23%
2018/08/02	3	32.38	4	32.51	32.35	-1	1,711	-0.06%
2018/08/01	1	33.75	0	0.00	33.55	1	1,698	0.06%
2018/07/31	1	33.90	0	0.00	33.80	1	1,686	0.06%
2018/07/30	2	34.65	0	0.00	34.20	2	1,676	0.12%
2018/07/27	5	35.76	2	36.08	35.70	3	1,648	0.18%
2018/07/26	11	36.49	0	0.00	36.05	11	1,620	0.68%
2018/07/25	8	35.32	6	37.93	37.40	2	1,533	0.13%
2018/07/24	3	34.75	9	34.01	34.85	-6	1,353	-0.44%
2018/07/23	10	33.43	4	33.79	34.15	6	1,244	0.48%
2018/07/20	2	31.43	0	0.00	31.30	2	1,159	0.17%
2018/07/19	2	32.20	6	32.18	32.20	-4	1,144	-0.35%
2018/07/18	3	35.18	0	0.00	35.30	3	1,130	0.27%
2018/07/16	2	34.35	0	0.00	34.50	2	1,064	0.19%
2018/07/13	0	0.00	0.1	34.55	34.55	-0.1	1,054	-0.01%
2018/07/12	0	0.00	1	35.10	34.50	-1	1,039	-0.10%
2018/07/11	1	32.85	5	34.54	35.10	-4	1,017	-0.39%
2018/07/10	2	33.33	0	0.00	33.25	2	994	0.20%
2018/07/09	1	34.05	0	0.00	34.00	1	978	0.10%
2018/07/06	2	34.88	0	0.00	34.90	2	956	0.21%
2018/07/05	3	35.13	21	35.62	35.50	-18	916	-1.96%
2018/07/04	11	34.25	2	34.25	34.25	9	855	1.05%
2018/07/03	5	34.64	17	34.61	34.25	-12	830	-1.44%
2018/07/02	13	36.30	11	36.05	36.40	2	763	0.26%
2018/06/29	11.1	34.56	3	33.73	35.55	8.1	614	1.32%
2018/06/28	10	33.93	4	31.00	33.30	6	480	1.25%