泰鼎-KY (4927)-第一金-中壢券商分點個股進出

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
38.55
漲跌
▼0.40
漲幅
-1.03%
成交量
897張
產業
上市電子零組件類股
483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

泰鼎-KY (4927)籌碼相關－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	41.65	0	0.00	41.75	3	773	0.39%
2024/04/24	1	39.45	0	0.00	39.65	1	680	0.15%
2024/04/15	0	0.00	2	40.10	39.65	-2	654	-0.31%
2024/04/12	0	39.50	0	0.00	39.35	0	649	0.01%
2024/04/09	2	39.85	0	39.90	39.90	2	636	0.31%
2024/04/08	1	39.00	0	0.00	39.50	1	629	0.16%
2024/04/03	0	39.25	0	0.00	39.00	0	621	0.01%
2024/04/02	1	39.50	0	0.00	39.35	1	612	0.16%
2024/03/29	1	39.80	0	0.00	40.35	1	585	0.17%
2024/03/28	2	39.95	0	0.00	40.10	2	566	0.35%
2024/03/27	0	41.30	0	0.00	40.60	0	552	0.00%
2024/03/26	1	41.90	0	0.00	40.70	1	545	0.18%
2024/03/15	0	0.00	1	40.65	40.45	-1	486	-0.21%
2024/03/13	2	41.00	0	0.00	40.20	2	459	0.44%
2024/03/12	1	42.20	0	0.00	42.15	1	426	0.23%
2024/03/08	1	42.50	0	0.00	42.35	1	378	0.26%
2024/03/06	2	43.83	0	0.00	43.75	2	336	0.59%
2024/03/05	2	43.55	0	0.00	42.90	2	301	0.66%
2024/03/01	1	45.85	0	0.00	45.45	1	258	0.39%
2024/01/23	0	0.00	1	49.25	48.50	-1	255	-0.39%
2024/01/16	1	48.65	0	0.00	48.40	1	315	0.32%
2024/01/02	0	50.40	0	0.00	50.50	0	405	0.00%
2023/12/08	0	0.00	1	50.60	50.70	-1	491	-0.20%
2023/12/06	0	0.00	5	50.68	50.50	-5	511	-0.98%
2023/11/22	0	0.00	20	49.93	49.90	-20	650	-3.07%
2023/11/20	0	49.10	0	0.00	49.05	0	647	0.00%
2023/11/01	1	45.90	0	0.00	45.60	1	760	0.13%
2023/10/31	1	46.80	0	0.00	46.65	1	758	0.13%
2023/10/27	1	47.00	0	0.00	46.85	1	768	0.13%
2023/10/26	1	48.00	0	0.00	47.90	1	764	0.13%
2023/10/20	11	50.45	0	0.00	49.95	11	762	1.44%
2023/10/18	20	51.85	0	0.00	51.60	20	767	2.60%
2023/10/06	1	53.10	1	53.00	52.70	0	861	0.00%
2023/09/28	0	0.00	1	56.80	56.30	-1	946	-0.11%
2023/09/27	1	55.10	0	0.00	55.00	1	1,018	0.10%
2023/09/08	0	0.00	0.1	56.50	56.60	-0.1	1,201	-0.01%
2023/09/07	0	56.50	0	0.00	56.10	0	1,204	0.00%
2023/09/06	0.1	57.00	0	0.00	57.00	0.1	1,200	0.00%
2023/08/30	2	56.55	2	56.80	56.60	0	1,275	0.00%
2023/08/11	0	0.00	1	60.60	60.60	-1	1,469	-0.07%
2023/08/08	0	0.00	2	62.30	62.10	-2	1,469	-0.14%
2023/07/31	0	0.00	5	63.10	62.00	-5	1,445	-0.35%
2023/07/14	0	0.00	4	66.10	66.00	-4	1,433	-0.28%
2023/07/13	0	0.00	0.1	67.50	67.10	-0.1	1,439	-0.01%
2023/07/12	0	0.00	14	67.00	67.00	-14	1,424	-0.98%
2023/07/11	0	0.00	5	67.10	66.90	-5	1,426	-0.35%
2023/07/05	1.1	69.27	1	67.50	67.80	0.1	1,583	0.01%
2023/07/04	2	71.25	6	70.50	70.20	-4	1,531	-0.26%
2023/07/03	0	0.00	3	64.13	65.10	-3	1,416	-0.21%
2023/06/21	1	61.50	0	0.00	61.20	1	1,385	0.07%
2023/06/19	1	61.90	0	0.00	61.70	1	1,379	0.07%
2023/06/15	1	63.50	0	0.00	63.10	1	1,374	0.07%
2023/06/06	7	65.44	6	65.67	64.80	1	1,326	0.08%
2023/06/05	0	0.00	1	63.90	63.80	-1	1,275	-0.08%
2023/05/31	0	0.00	1.1	62.80	63.00	-1.1	1,256	-0.09%
2023/05/30	0	0.00	1	61.60	61.80	-1	1,214	-0.08%
2023/05/26	0.1	60.90	0	0.00	60.80	0.1	1,213	0.01%
2023/05/25	0	0.00	1	61.30	61.30	-1	1,216	-0.08%
2023/05/23	0	0.00	0.1	61.50	61.40	-0.1	1,262	0.00%
2023/05/22	1.1	61.31	0.2	62.00	61.50	0.9	1,318	0.06%
2023/05/19	0	0.00	0.2	60.00	59.60	-0.2	1,270	-0.02%
2023/05/17	0.2	59.50	0	0.00	59.70	0.2	1,244	0.02%
2023/05/16	0.2	57.40	7	57.34	57.20	-6.8	1,197	-0.57%
2023/05/15	0	0.00	2	55.80	55.60	-2	1,190	-0.17%
2023/05/02	1	54.90	0	0.00	54.90	1	1,263	0.08%
2023/04/25	8	54.84	0	0.00	53.90	8	1,252	0.64%
2023/04/21	2	56.50	0	0.00	56.70	2	1,227	0.16%
2023/04/20	0	0.00	1	58.60	58.40	-1	1,207	-0.08%
2023/04/19	5	60.64	0	0.00	59.80	5	1,203	0.42%
2023/04/17	2	61.10	2	61.40	61.40	0	1,171	0.00%
2023/04/13	1	62.40	0	0.00	61.50	1	1,151	0.09%
2023/04/12	1	61.30	0	0.00	63.60	1	1,060	0.09%
2023/04/11	7	60.09	36	61.31	62.10	-29	976	-2.97%
2023/04/07	5	60.20	0	0.00	59.80	5	893	0.56%
2023/03/10	0	0.00	1	60.00	59.00	-1	1,031	-0.10%
2023/03/07	1	62.30	0	0.00	62.30	1	1,128	0.09%
2023/03/06	0	61.75	0	0.00	61.90	0	1,232	0.00%
2023/03/02	0	0.00	1	58.10	58.40	-1	1,318	-0.08%
2023/03/01	1	58.50	1	57.90	58.70	0	1,338	0.00%
2023/02/24	0	0.00	1	61.00	61.10	-1	1,335	-0.07%
2023/02/22	1	62.80	1	62.40	62.30	0	1,384	0.00%
2023/02/21	1	63.90	0	0.00	64.50	1	1,383	0.07%
2023/02/20	1	64.80	4	64.48	64.90	-3	1,384	-0.22%
2023/02/17	0	0.00	1	61.50	61.60	-1	1,339	-0.07%
2023/02/14	1	59.50	0	0.00	59.30	1	1,502	0.07%
2023/02/08	1	60.50	0	0.00	60.40	1	1,761	0.06%
2023/02/03	0	0.00	1	59.90	59.80	-1	1,867	-0.05%
2023/01/31	0	0.00	1	58.50	58.10	-1	1,855	-0.05%
2023/01/12	1	55.70	0	0.00	55.70	1	1,962	0.05%
2022/12/30	3	53.03	2	53.45	53.30	1	2,215	0.05%
2022/12/28	1	54.50	2	54.50	53.60	-1	2,268	-0.04%
2022/12/23	0	0.00	1	54.90	54.50	-1	2,306	-0.04%
2022/12/20	1	54.90	0	0.00	55.10	1	2,360	0.04%
2022/12/15	4	59.50	4	60.03	58.90	0	2,412	0.00%
2022/12/14	0	0.00	2	59.80	59.80	-2	2,416	-0.08%
2022/12/09	8	58.66	8	59.25	58.70	0	2,452	0.00%
2022/12/08	4	58.63	4	58.85	58.50	0	2,507	0.00%
2022/12/07	2	58.95	4	60.10	58.50	-2	2,530	-0.08%
2022/12/06	0	0.00	7	59.89	59.50	-7	2,550	-0.27%
2022/12/05	12	60.88	9	60.64	61.00	3	2,535	0.12%
2022/12/02	9	60.66	7	60.79	60.80	2	2,533	0.08%
2022/12/01	6	60.40	2	60.50	60.10	4	2,520	0.16%
2022/11/30	5	59.90	1	60.00	59.90	4	2,559	0.16%
2022/11/29	2	59.25	1	59.10	59.50	1	2,584	0.04%
2022/11/28	3	59.70	6	59.02	59.30	-3	2,579	-0.12%
2022/11/25	2	57.55	2	57.65	57.00	0	2,496	0.00%
2022/11/24	5	56.78	2	57.60	58.40	3	2,494	0.12%
2022/11/23	1	56.20	0	0.00	56.60	1	2,496	0.04%
2022/11/22	0	0.00	4	55.70	55.80	-4	2,503	-0.16%
2022/11/21	4	54.85	0	0.00	54.30	4	2,511	0.16%
2022/11/18	6	55.43	1	57.30	55.30	5	2,529	0.20%
2022/11/16	0	0.00	2	54.90	55.20	-2	2,568	-0.08%
2022/11/15	0	0.00	1	54.40	54.80	-1	2,672	-0.04%
2022/11/14	0	0.00	2	53.60	54.20	-2	2,894	-0.07%
2022/11/11	7	53.57	2	53.55	53.10	5	2,889	0.17%
2022/11/08	1	54.30	2	55.30	54.40	-1	2,707	-0.04%
2022/11/03	0	0.00	2	51.85	53.10	-2	2,522	-0.08%
2022/11/02	10	51.34	12	51.85	51.90	-2	2,493	-0.08%
2022/11/01	0	0.00	2	49.88	50.70	-2	2,461	-0.08%
2022/10/31	1	49.00	0	0.00	49.40	1	2,456	0.04%
2022/10/27	0	0.00	1	49.35	49.35	-1	2,476	-0.04%
2022/10/26	1	48.50	0	0.00	48.20	1	2,471	0.04%
2022/10/24	2	52.10	1	51.00	51.00	1	2,442	0.04%
2022/10/19	6	52.68	6	52.25	51.60	0	2,364	0.00%
2022/10/18	0	0.00	3	51.40	51.50	-3	2,275	-0.13%
2022/10/17	0	0.00	3	48.75	49.45	-3	2,245	-0.13%
2022/10/14	0	0.00	2	48.53	49.15	-2	2,239	-0.09%
2022/10/13	2	47.65	0	0.00	46.25	2	2,233	0.09%
2022/10/12	1	49.55	1	49.20	49.55	0	2,202	0.00%
2022/10/11	9	50.18	0	0.00	48.85	9	2,200	0.41%
2022/10/07	2	52.60	4	53.08	52.60	-2	2,173	-0.09%
2022/10/06	3	51.73	3	52.73	52.20	0	2,177	0.00%
2022/10/05	2	51.50	2	52.65	51.70	0	2,183	0.00%
2022/10/04	0	0.00	5	51.04	51.40	-5	2,170	-0.23%
2022/09/30	6	49.13	1	48.60	49.80	5	2,167	0.23%
2022/09/29	0	0.00	8	50.75	49.80	-8	2,182	-0.37%
2022/09/28	7	50.59	2	51.20	49.50	5	2,208	0.23%
2022/09/27	1	51.60	7	52.16	53.60	-6	2,273	-0.26%
2022/09/26	6	52.58	1	53.00	51.30	5	2,288	0.22%
2022/09/22	6	55.68	0	0.00	55.70	6	2,257	0.27%
2022/09/21	1	57.50	0	0.00	56.80	1	2,245	0.04%
2022/09/19	0	0.00	1	58.30	57.30	-1	2,247	-0.04%
2022/09/15	1	59.20	5	60.30	60.30	-4	2,236	-0.18%
2022/09/14	0	0.00	1	57.50	58.00	-1	2,206	-0.05%
2022/09/13	5	58.80	0	0.00	58.90	5	2,210	0.23%
2022/09/12	3	57.60	0	0.00	58.00	3	2,208	0.14%
2022/09/07	0	0.00	1	56.80	56.60	-1	2,244	-0.04%
2022/09/06	0	0.00	1	60.70	58.10	-1	2,278	-0.04%
2022/09/05	2	58.05	0	0.00	57.80	2	2,240	0.09%
2022/09/02	3	60.83	1	61.30	60.90	2	2,251	0.09%
2022/08/29	2	58.60	1	58.80	59.20	1	2,140	0.05%
2022/08/25	5	59.60	0	0.00	59.00	5	2,116	0.24%
2022/08/24	4	59.55	1	59.60	58.90	3	2,111	0.14%
2022/08/23	11	60.99	0	0.00	60.90	11	2,081	0.53%
2022/08/22	15	64.47	5	63.30	62.80	10	2,037	0.49%
2022/08/19	16	60.96	15	61.73	62.30	1	1,915	0.05%
2022/08/18	2	60.10	3	61.53	61.90	-1	1,693	-0.06%
2022/08/16	1	57.80	2	57.10	56.80	-1	1,730	-0.06%
2022/08/12	1	56.10	0	0.00	56.80	1	1,730	0.06%
2022/08/11	2	56.30	0	0.00	55.80	2	1,787	0.11%
2022/08/09	1	55.60	0	0.00	55.70	1	1,793	0.06%
2022/08/04	1	55.00	0	0.00	55.70	1	1,760	0.06%
2022/08/02	2	58.35	0	0.00	57.70	2	1,791	0.11%
2022/07/26	1	61.00	0	0.00	61.10	1	1,980	0.05%
2022/07/21	0	0.00	1	64.20	64.20	-1	2,010	-0.05%
2022/07/20	2	63.60	2	64.05	63.40	0	2,054	0.00%
2022/07/13	1	59.00	0	0.00	59.00	1	2,314	0.04%
2022/07/12	1	60.80	0	0.00	60.50	1	2,295	0.04%
2022/07/11	0	0.00	1	62.50	62.20	-1	2,306	-0.04%
2022/07/06	2	62.45	0	0.00	61.80	2	2,326	0.09%
2022/07/05	4	62.50	15	62.95	64.70	-11	2,343	-0.47%
2022/07/01	6	69.37	0	0.00	65.60	6	2,296	0.26%
2022/06/27	3	73.60	1	74.70	74.00	2	2,560	0.08%
2022/06/23	6	71.63	5	72.40	71.70	1	2,678	0.04%
2022/06/22	6	73.28	5	73.10	71.40	1	2,769	0.04%
2022/06/20	1	74.40	0	0.00	72.90	1	3,030	0.03%
2022/06/17	30	71.70	31	72.17	74.00	-1	3,136	-0.03%
2022/06/16	5	75.82	5	76.50	74.50	0	3,133	0.00%
2022/06/15	1	76.00	0	0.00	75.70	1	3,125	0.03%
2022/06/14	12	79.06	10	79.80	78.50	2	3,095	0.06%
2022/06/13	6	79.43	6	79.95	79.70	0	3,072	0.00%
2022/06/10	1	83.50	0	0.00	83.20	1	3,034	0.03%
2022/06/09	1	85.00	1	83.90	83.90	0	3,029	0.00%
2022/06/07	3	86.70	2	87.85	86.40	1	3,054	0.03%
2022/06/06	1	87.00	0	0.00	86.30	1	3,077	0.03%
2022/06/02	2	88.45	1	90.00	88.10	1	3,112	0.03%
2022/06/01	2	91.25	1	90.00	89.80	1	3,228	0.03%
2022/05/31	3	89.93	6	90.42	91.20	-3	3,297	-0.09%
2022/05/27	7	87.70	1	87.30	87.20	6	3,390	0.18%
2022/05/26	2	88.25	4	88.93	88.10	-2	3,408	-0.06%
2022/05/25	0	0.00	1	88.00	88.60	-1	3,438	-0.03%
2022/05/24	2	90.25	1	88.90	88.60	1	3,449	0.03%
2022/05/23	3	92.87	0	0.00	91.70	3	3,458	0.09%
2022/05/20	1	92.50	0	0.00	92.90	1	3,490	0.03%
2022/05/19	10	90.11	12	91.69	91.70	-2	3,504	-0.06%
2022/05/18	8	95.49	1	94.30	94.00	7	3,484	0.20%
2022/05/16	2	93.90	2	94.15	93.70	0	3,553	0.00%
2022/05/12	9	94.48	8	95.33	92.80	1	3,665	0.03%
2022/05/11	3	94.30	19	95.25	96.20	-16	3,722	-0.43%
2022/05/10	3	96.27	3	97.83	95.20	0	3,762	0.00%
2022/05/09	2	98.90	1	98.30	97.20	1	3,928	0.03%
2022/05/06	13	99.69	2	100.85	99.70	11	4,134	0.27%
2022/05/05	0	0.00	1	103.50	104.00	-1	4,176	-0.02%
2022/05/04	4	100.38	16	100.01	100.00	-12	4,157	-0.29%
2022/04/29	0	0.00	1	95.50	95.40	-1	4,268	-0.02%
2022/04/28	1	94.50	0	0.00	93.90	1	4,311	0.02%
2022/04/26	0	0.00	5	94.20	94.30	-5	4,393	-0.11%
2022/04/25	1	93.30	6	94.62	94.80	-5	4,461	-0.11%
2022/04/22	9	97.00	0	0.00	94.50	9	4,492	0.20%
2022/04/21	0	0.00	0.3	104.50	105.00	-0.3	4,436	-0.01%
2022/04/20	0.3	105.00	5	103.50	105.00	-4.8	4,574	-0.10%
2022/04/15	2	99.75	1	99.80	99.40	1	4,935	0.02%
2022/04/14	0	0.00	5	105.00	103.50	-5	5,053	-0.10%
2022/04/13	1	104.00	0	0.00	103.50	1	5,261	0.02%
2022/04/12	0	0.00	2	100.75	102.00	-2	5,471	-0.04%
2022/04/11	1	98.00	1	98.30	98.80	0	5,549	0.00%
2022/04/07	4	102.00	7	103.29	102.00	-3	5,729	-0.05%
2022/04/06	6	102.75	3	103.50	103.00	3	5,870	0.05%
2022/04/01	2	106.00	1	104.50	103.50	1	5,968	0.02%
2022/03/31	1	108.50	15	106.40	106.00	-14	6,026	-0.23%
2022/03/30	13	106.08	0	0.00	105.50	13	6,178	0.21%
2022/03/29	1	105.50	1	105.00	105.50	0	6,384	0.00%
2022/03/28	13	102.88	13	104.00	105.50	0	6,557	0.00%
2022/03/25	11	107.18	0	0.00	104.50	11	6,734	0.16%
2022/03/24	7	103.43	8	104.25	107.50	-1	6,998	-0.01%
2022/03/23	8	101.50	7	102.50	102.50	1	7,083	0.01%
2022/03/22	4	101.63	2	102.50	102.50	2	7,145	0.03%
2022/03/21	1	96.00	0	0.00	97.50	1	7,026	0.01%
2022/03/15	7	91.03	5	89.40	89.40	2	7,060	0.03%
2022/03/10	0	0.00	2	93.75	94.80	-2	7,199	-0.03%
2022/03/09	1	89.70	1	91.50	91.80	0	7,342	0.00%
2022/03/08	0	0.00	10	89.60	89.60	-10	7,673	-0.13%
2022/03/07	2	89.75	2	91.55	90.80	0	7,944	0.00%
2022/03/04	8	94.74	0	0.00	92.30	8	8,202	0.10%
2022/03/03	18	97.12	10	96.60	96.00	8	8,209	0.10%
2022/02/25	3	100.50	0	0.00	99.40	3	8,214	0.04%
2022/02/24	4	100.00	0	0.00	100.50	4	8,294	0.05%
2022/02/23	0	0.00	7	104.14	104.00	-7	8,512	-0.08%
2022/02/22	1	102.50	0	0.00	101.00	1	8,698	0.01%
2022/02/21	1	102.50	1	103.50	104.00	0	8,755	0.00%
2022/02/18	6	103.00	0	0.00	103.00	6	8,839	0.07%
2022/02/16	0	0.00	1	105.50	105.50	-1	9,115	-0.01%
2022/02/15	2	103.25	7	104.86	102.00	-5	9,329	-0.05%
2022/02/14	6	105.50	1	101.50	102.00	5	9,571	0.05%
2022/02/11	1	105.00	7	107.14	107.00	-6	9,870	-0.06%
2022/02/10	11	104.91	5	105.50	104.50	6	10,054	0.06%
2022/02/08	17	111.38	0	0.00	105.50	17	10,138	0.17%
2022/02/07	11	114.50	11	115.64	117.00	0	10,163	0.00%
2022/01/26	6	115.08	21	116.43	113.50	-15	10,170	-0.15%
2022/01/25	6	118.00	8	118.63	115.00	-2	10,232	-0.02%
2022/01/24	6	118.83	16	120.31	119.00	-10	10,245	-0.10%
2022/01/21	5	123.00	0	0.00	121.00	5	10,262	0.05%
2022/01/20	10	123.25	18	124.50	125.50	-8	10,259	-0.08%
2022/01/19	10	122.85	16	123.53	124.50	-6	10,282	-0.06%
2022/01/18	22	126.20	5	126.60	123.00	17	10,409	0.16%
2022/01/17	11	122.50	11	124.73	127.50	0	10,437	0.00%
2022/01/14	5	120.50	10	123.00	126.00	-5	10,538	-0.05%
2022/01/13	5	123.00	0	0.00	122.50	5	10,540	0.05%
2022/01/12	3	129.67	4	125.00	126.50	-1	10,553	-0.01%
2022/01/11	11	129.68	12	130.50	129.00	-1	10,539	-0.01%
2022/01/10	3	130.50	8	129.19	129.00	-5	10,515	-0.05%
2022/01/07	7	127.93	1	125.00	125.00	6	10,675	0.06%
2022/01/06	0	0.00	4	133.88	137.00	-4	10,737	-0.04%
2022/01/05	10	127.70	6	128.92	128.50	4	10,568	0.04%
2022/01/04	4	131.00	2	132.00	132.50	2	10,402	0.02%
2022/01/03	2	129.50	2	133.00	134.50	0	10,361	0.00%
2021/12/30	0	0.00	2	128.75	130.50	-2	10,330	-0.02%
2021/12/29	11	124.73	9	125.83	129.00	2	10,231	0.02%
2021/12/28	0	0.00	1	126.50	127.00	-1	10,118	-0.01%
2021/12/27	1	120.00	1	122.50	124.00	0	10,047	0.00%
2021/12/24	5	122.40	1.6	123.69	123.00	3.4	10,005	0.03%
2021/12/23	1	122.00	14	127.43	129.00	-13	9,825	-0.13%
2021/12/22	7	117.79	6	115.17	117.50	1	9,611	0.01%
2021/12/21	104	114.99	104	117.92	118.00	0	9,542	0.00%	大買/大賣/
2021/12/20	26.2	107.22	27	112.72	114.00	-0.8	9,781	-0.01%
2021/12/17	336.1	102.87	347	105.95	108.00	-10.9	9,552	-0.11%	大買/大賣/
2021/12/16	13.3	98.07	23	100.31	102.50	-9.7	9,333	-0.10%
2021/12/15	12	95.34	14	96.15	96.00	-2	9,206	-0.02%
2021/12/14	3	95.17	5	94.20	94.20	-2	9,242	-0.02%
2021/12/13	7	95.14	16	96.08	95.20	-9	9,303	-0.10%
2021/12/10	1	94.00	5	95.56	95.10	-4	9,540	-0.04%
2021/12/09	13	95.82	12	96.53	95.00	1	9,626	0.01%
2021/12/08	7	95.43	14	95.51	95.40	-7	9,715	-0.07%
2021/12/07	17	95.46	5	93.76	93.60	12	10,136	0.12%
2021/12/06	14	96.72	17	96.43	95.60	-3	10,457	-0.03%
2021/12/03	26	97.82	0	0.00	96.30	26	10,554	0.25%
2021/12/02	55	99.66	33	99.11	98.30	22	10,616	0.21%
2021/12/01	12	107.46	2	111.50	103.00	10	10,358	0.10%
2021/11/30	14	107.64	45	109.00	114.00	-31	10,353	-0.30%
2021/11/29	7	100.20	28	101.70	104.00	-21	10,326	-0.20%
2021/11/26	5	99.90	12	100.73	101.50	-7	10,376	-0.07%
2021/11/25	25	101.62	7	100.50	100.00	18	10,365	0.17%
2021/11/24	11	100.21	25	102.06	101.50	-14	10,336	-0.14%
2021/11/23	26	101.53	24	104.21	99.00	2	10,249	0.02%
2021/11/22	38	103.50	33	106.92	102.50	5	10,121	0.05%
2021/11/19	41	103.80	14	106.04	103.00	27	9,883	0.27%
2021/11/18	27	101.48	18	102.36	103.00	9	9,661	0.09%
2021/11/17	16	101.44	19	102.66	103.00	-3	9,585	-0.03%
2021/11/16	22	99.05	12	99.60	100.50	10	9,481	0.11%
2021/11/15	27	102.76	25	103.62	103.50	2	9,310	0.02%
2021/11/12	18	99.93	8	101.38	98.90	10	9,148	0.11%
2021/11/11	10	96.23	31	96.16	101.50	-21	8,880	-0.24%
2021/11/10	49	92.73	25	93.47	92.30	24	8,609	0.28%
2021/11/09	22	89.59	44	90.08	93.60	-22	8,228	-0.27%
2021/11/08	27	84.56	27	85.33	85.10	0	7,972	0.00%
2021/11/05	33	83.17	17	83.42	85.00	16	7,842	0.20%
2021/11/04	13	83.48	93	83.05	84.80	-80	7,630	-1.05%
2021/11/03	1	80.20	41	79.09	79.90	-40	7,371	-0.54%
2021/11/02	34	78.99	23	77.52	76.30	11	7,284	0.15%
2021/11/01	13	77.79	33	79.16	80.00	-20	7,196	-0.28%
2021/10/29	6	75.50	30.1	76.07	78.00	-24.1	7,122	-0.34%
2021/10/28	12	74.62	2	74.00	74.40	10	7,055	0.14%
2021/10/27	12	75.19	11	75.55	75.60	1	7,006	0.01%
2021/10/26	49	76.15	32	75.57	75.10	17	6,952	0.24%
2021/10/25	72	79.56	5	77.50	77.50	67	6,781	0.99%
2021/10/22	298	79.31	288	81.01	80.80	10	6,653	0.15%	大買/大賣/
2021/10/21	24	78.68	19	79.29	78.20	5	6,455	0.08%
2021/10/20	56	78.56	28	78.65	77.90	28	6,355	0.44%
2021/10/19	15	77.19	13	78.12	78.50	2	6,208	0.03%
2021/10/18	1	75.00	5	76.68	77.30	-4	6,132	-0.07%
2021/10/15	6	75.35	4	76.28	76.00	2	6,050	0.03%
2021/10/14	2	73.80	34	73.63	73.90	-32	5,766	-0.55%
2021/10/13	3	70.73	1	70.60	70.80	2	5,597	0.04%
2021/10/12	0	0.00	5	71.70	72.00	-5	5,590	-0.09%
2021/10/08	0	0.00	3	71.57	70.80	-3	5,584	-0.05%
2021/10/07	5	70.50	5	71.08	70.80	0	5,641	0.00%
2021/10/01	2	66.70	1	65.60	65.10	1	5,413	0.02%
2021/09/30	2	69.45	0	0.00	68.00	2	5,326	0.04%
2021/09/29	4	70.63	0	0.00	69.50	4	5,269	0.08%
2021/09/28	22	73.32	1	74.00	72.60	21	5,202	0.40%
2021/09/27	9	72.96	12	73.63	73.10	-3	5,041	-0.06%
2021/09/24	6	70.03	4	70.30	71.30	2	4,553	0.04%
2021/09/23	1	68.90	1	69.00	69.00	0	4,403	0.00%
2021/09/22	1	68.60	1	69.40	68.30	0	4,354	0.00%
2021/09/17	0	0.00	1	68.50	68.70	-1	4,283	-0.02%
2021/09/15	3	66.50	2	68.60	68.90	1	4,143	0.02%
2021/09/14	1	70.50	0	0.00	70.30	1	3,902	0.03%
2021/09/13	0	0.00	6	73.17	73.00	-6	3,808	-0.16%
2021/09/10	0	0.00	1	72.10	73.10	-1	3,676	-0.03%
2021/09/09	0	0.00	7	71.44	71.50	-7	3,227	-0.22%
2021/09/08	3	65.40	0	0.00	66.80	3	2,827	0.11%
2021/09/07	0	0.00	10	68.60	69.90	-10	2,656	-0.38%
2021/09/06	2	68.60	0	0.00	68.40	2	2,407	0.08%
2021/09/03	13	69.78	17	70.19	70.50	-4	2,298	-0.17%
2021/09/02	0	0.00	20	68.48	68.60	-20	1,979	-1.01%
2021/09/01	0	0.00	8	65.99	65.80	-8	1,608	-0.50%
2021/08/16	1	55.00	0	0.00	54.80	1	1,465	0.07%
2021/08/13	2	56.25	0	0.00	55.60	2	1,486	0.13%
2021/08/09	0	0.00	3	60.50	59.80	-3	1,666	-0.18%
2021/07/28	1	58.00	0	0.00	58.50	1	1,986	0.05%
2021/07/26	0	0.00	3	59.70	59.70	-3	2,010	-0.15%
2021/07/23	3	61.10	0	0.00	60.50	3	2,006	0.15%
2021/07/20	1	58.70	0	0.00	58.50	1	2,024	0.05%
2021/07/19	4	60.98	0	0.00	59.80	4	2,021	0.20%
2021/07/16	0	0.00	7	63.50	63.60	-7	2,038	-0.34%
2021/07/14	5	65.40	10	63.80	65.40	-5	1,996	-0.25%
2021/07/09	1	59.30	0	0.00	59.30	1	1,966	0.05%
2021/07/01	1	60.00	0	0.00	59.70	1	2,156	0.05%
2021/06/22	1	59.10	1	58.50	58.00	0	2,220	0.00%
2021/06/16	0	0.00	3	58.23	58.30	-3	2,240	-0.13%
2021/06/15	3	57.80	0	0.00	58.30	3	2,265	0.13%
2021/06/07	1	53.90	0	0.00	54.50	1	2,344	0.04%
2021/06/04	2	55.35	0	0.00	55.30	2	2,355	0.08%
2021/06/02	2	56.40	0	0.00	55.90	2	2,393	0.08%
2021/05/27	1	53.70	0	0.00	55.10	1	2,588	0.04%
2021/05/24	3	54.10	5	53.88	53.70	-2	2,607	-0.08%
2021/05/20	1	50.50	0	0.00	50.40	1	2,601	0.04%
2021/05/19	1	51.60	0	0.00	51.90	1	2,594	0.04%
2021/05/17	14	45.11	0	0.00	44.55	14	2,584	0.54%
2021/05/14	10	49.30	0	0.00	49.50	10	2,540	0.39%
2021/05/13	1	50.70	1	51.70	50.80	0	2,494	0.00%
2021/05/12	15	55.20	5	55.70	55.20	10	2,437	0.41%
2021/05/11	16	61.43	10	61.30	61.30	6	2,407	0.25%
2021/05/07	5	68.50	9	68.42	68.80	-4	2,344	-0.17%
2021/05/06	1	67.90	0	0.00	67.90	1	2,357	0.04%
2021/05/04	2	65.15	0	0.00	65.80	2	2,472	0.08%
2021/05/03	2	65.55	0	0.00	65.20	2	2,493	0.08%
2021/04/29	0	0.00	1	67.00	66.80	-1	2,494	-0.04%
2021/04/28	1	69.20	5	69.20	67.80	-4	2,506	-0.16%
2021/04/27	1	67.30	0	0.00	67.50	1	2,459	0.04%
2021/04/26	5	67.00	0	0.00	67.00	5	2,471	0.20%
2021/04/23	5	66.70	3	66.77	67.00	2	2,476	0.08%
2021/04/22	5	68.36	0	0.00	66.80	5	2,524	0.20%
2021/04/20	2	66.90	2	67.30	67.20	0	2,535	0.00%
2021/04/19	7	67.33	0	0.00	67.20	7	2,565	0.27%
2021/04/16	4	65.75	4	65.45	65.90	0	2,547	0.00%
2021/04/15	4	62.95	2	63.60	64.00	2	2,554	0.08%
2021/04/14	3	62.47	0	0.00	62.00	3	2,567	0.12%
2021/04/13	1	64.50	4	64.83	64.30	-3	2,516	-0.12%
2021/04/12	0	0.00	3	66.10	66.10	-3	2,473	-0.12%
2021/04/07	2	66.55	0	0.00	66.50	2	2,456	0.08%
2021/04/06	2	66.90	3	67.50	66.80	-1	2,449	-0.04%
2021/04/01	2	67.20	1	67.00	66.70	1	2,460	0.04%
2021/03/31	8	66.60	0	0.00	66.50	8	2,469	0.32%
2021/03/26	2	66.70	0	0.00	66.70	2	2,619	0.08%
2021/03/24	3	66.53	0	0.00	66.70	3	2,711	0.11%
2021/03/23	1	66.80	0	0.00	66.70	1	2,720	0.04%
2021/03/22	2	66.50	0	0.00	66.80	2	2,734	0.07%
2021/03/19	0	0.00	1	67.80	67.40	-1	2,732	-0.04%
2021/03/18	3	67.43	0	0.00	67.40	3	2,752	0.11%
2021/03/17	2	67.85	0	68.50	67.70	2	2,780	0.07%
2021/03/15	2	68.00	6	67.87	68.10	-4	2,841	-0.14%
2021/03/12	1	68.60	0	0.00	67.90	1	2,845	0.04%
2021/03/11	3	68.00	0	0.00	68.10	3	2,887	0.10%
2021/03/10	4	67.38	0	0.00	67.70	4	2,882	0.14%
2021/03/09	1	67.30	0	0.00	67.00	1	2,885	0.03%
2021/03/08	11	68.09	0	0.00	67.90	11	2,871	0.38%
2021/03/04	5	68.92	5	68.62	68.20	0	2,914	0.00%
2021/03/03	0	0.00	1	71.60	71.10	-1	2,864	-0.03%
2021/03/02	3	71.63	0	0.00	71.00	3	2,890	0.10%
2021/02/26	1	71.10	3	70.93	71.20	-2	2,859	-0.07%
2021/02/25	3	71.10	3	71.00	71.10	0	2,857	0.00%
2021/02/24	3	70.50	0	0.00	70.30	3	2,864	0.10%
2021/02/23	0	0.00	8	70.30	70.40	-8	2,862	-0.28%
2021/02/22	1	71.20	11	71.18	71.20	-10	2,930	-0.34%
2021/02/19	0	0.00	2	70.85	71.20	-2	2,941	-0.07%
2021/02/18	5	71.18	2	70.95	71.20	3	2,978	0.10%
2021/02/17	0	0.00	1	69.40	69.30	-1	3,011	-0.03%
2021/02/05	4	68.38	0	0.00	68.00	4	2,993	0.13%
2021/02/04	2	66.65	4	66.70	66.70	-2	3,002	-0.07%
2021/02/02	1	66.90	0	0.00	67.00	1	3,048	0.03%
2021/02/01	1	66.80	0	0.00	67.90	1	3,032	0.03%
2021/01/29	3	69.33	2	70.90	68.80	1	3,112	0.03%
2021/01/28	6	70.78	7	70.34	70.20	-1	3,078	-0.03%
2021/01/27	1	72.10	2	70.55	71.70	-1	3,027	-0.03%
2021/01/25	3	69.40	0	0.00	69.00	3	2,864	0.10%
2021/01/21	2	69.00	0	0.00	67.90	2	2,850	0.07%
2021/01/19	0	0.00	7	68.90	68.80	-7	2,868	-0.24%
2021/01/18	0	0.00	31	67.81	68.40	-31	2,847	-1.09%
2021/01/15	11	68.91	15	69.63	68.90	-4	2,838	-0.14%
2021/01/14	0	0.00	2	69.80	70.90	-2	2,786	-0.07%
2021/01/13	0	0.00	10	67.70	68.10	-10	2,736	-0.37%
2021/01/12	1	67.50	25	67.52	66.70	-24	2,719	-0.88%
2021/01/08	3	66.90	0	0.00	67.50	3	2,673	0.11%
2021/01/06	8	68.73	30	68.20	68.30	-22	2,634	-0.84%
2021/01/05	1	68.50	0	0.00	68.60	1	2,611	0.04%
2021/01/04	2	68.90	0	0.00	69.40	2	2,608	0.08%
2020/12/30	1	68.30	0	0.00	68.70	1	2,597	0.04%
2020/12/29	1	68.50	0	0.00	68.60	1	2,624	0.04%
2020/12/28	5	67.70	0	0.00	67.90	5	2,615	0.19%
2020/12/25	1	68.50	0	0.00	68.80	1	2,581	0.04%
2020/12/24	21	71.09	1	71.00	70.20	20	2,571	0.78%
2020/12/22	2	68.40	0	0.00	67.60	2	2,576	0.08%
2020/12/21	3	68.63	0	0.00	68.30	3	2,515	0.12%
2020/12/18	2	70.40	0	0.00	70.50	2	2,586	0.08%
2020/12/15	1	71.60	0	0.00	71.60	1	2,710	0.04%
2020/12/14	20	73.20	1	73.00	72.90	19	2,740	0.69%
2020/12/10	30	76.63	0	0.00	74.60	30	2,880	1.04%
2020/12/08	1	78.00	1	78.00	77.90	0	2,958	0.00%
2020/12/07	31	77.94	0	0.00	77.30	31	2,949	1.05%
2020/12/01	0	0.00	20	82.90	83.40	-20	2,889	-0.69%
2020/11/27	21	82.32	0	0.00	83.40	21	2,869	0.73%
2020/11/26	0	0.00	70	82.93	84.10	-70	2,840	-2.46%
2020/11/25	30	80.87	31	82.81	81.40	-1	2,816	-0.04%
2020/11/23	30	81.40	0	0.00	81.50	30	2,871	1.04%
2020/11/19	41	81.95	1	83.30	82.40	40	2,877	1.39%
2020/11/17	1	81.80	0	0.00	81.60	1	2,822	0.04%
2020/11/06	0	0.00	255	78.44	78.50	-255	3,079	-8.28%	大賣/鉅額交易
2020/10/30	0.1	75.00	0	0.00	74.10	0.1	3,595	0.00%
2020/10/21	0	0.00	10	72.15	72.90	-10	4,023	-0.25%
2020/10/20	0	0.00	11	71.25	71.60	-11	4,154	-0.26%
2020/10/19	0	0.00	4	71.40	71.00	-4	4,236	-0.09%
2020/10/16	5	70.80	0	0.00	70.70	5	4,260	0.12%
2020/10/15	20	71.63	0	0.00	70.90	20	4,345	0.46%
2020/10/14	0	0.00	21	71.92	71.90	-21	4,355	-0.48%
2020/10/13	16	71.56	0	0.00	71.70	16	4,480	0.36%
2020/10/08	5	72.70	5	73.20	73.00	0	4,563	0.00%
2020/10/07	10	72.25	10	73.15	72.90	0	4,600	0.00%
2020/10/06	2	73.65	2	71.70	71.70	0	4,641	0.00%
2020/10/05	14	71.76	14	72.40	73.00	0	4,684	0.00%
2020/09/29	15	71.20	0	0.00	71.00	15	4,900	0.31%
2020/09/23	1	81.30	1	80.30	77.30	0	5,685	0.00%
2020/09/16	5	77.74	5	77.86	78.00	0	5,632	0.00%
2020/09/15	6	75.05	2	77.10	77.10	4	5,684	0.07%
2020/09/14	1	75.00	1	76.00	74.20	0	5,814	0.00%
2020/09/08	0	0.00	5	70.90	71.40	-5	6,064	-0.08%
2020/09/04	5	70.30	8	70.99	71.70	-3	6,164	-0.05%
2020/09/03	0	0.00	5	71.80	71.10	-5	6,194	-0.08%
2020/09/02	5	71.00	5	71.70	70.80	0	6,193	0.00%
2020/09/01	13	70.82	0	0.00	71.00	13	6,217	0.21%
2020/08/31	0	0.00	8	73.05	72.30	-8	6,318	-0.13%
2020/08/28	18	71.38	10	71.19	70.80	8	6,344	0.13%
2020/08/27	0	0.00	11	72.57	72.30	-11	6,351	-0.17%
2020/08/25	40	72.25	0	0.00	72.10	40	6,399	0.63%
2020/08/24	10	73.40	0	0.00	72.60	10	6,414	0.16%
2020/08/21	0	0.00	5	72.00	72.40	-5	6,432	-0.08%
2020/08/20	40	69.98	19	70.10	70.50	21	6,500	0.32%
2020/08/19	15	73.77	4	73.40	73.50	11	6,602	0.17%
2020/08/18	1	75.00	1	75.30	75.20	0	6,665	0.00%
2020/08/17	5	75.10	6	75.75	76.20	-1	6,804	-0.01%
2020/08/14	54	74.84	34	76.22	76.90	20	7,144	0.28%
2020/08/13	13	74.45	14	74.22	73.70	-1	7,234	-0.01%
2020/08/12	60	73.08	5	73.90	73.20	55	7,304	0.75%
2020/08/11	12	76.05	10	76.45	75.80	2	7,256	0.03%
2020/08/10	6	74.97	0	0.00	74.40	6	7,261	0.08%
2020/08/07	64	76.78	0	0.00	76.30	64	7,369	0.87%
2020/08/06	10	81.05	0	0.00	79.60	10	7,356	0.14%
2020/08/05	1	82.20	70	82.11	83.10	-69	7,623	-0.91%
2020/08/04	5	73.70	1	76.40	75.80	4	7,502	0.05%
2020/08/03	63	74.39	2	73.70	73.70	61	7,519	0.81%
2020/07/31	4	80.15	0	0.00	80.40	4	7,730	0.05%
2020/07/30	1	79.70	0	0.00	79.60	1	8,002	0.01%
2020/07/29	5	81.38	2	80.45	80.10	3	8,006	0.04%
2020/07/28	2	81.50	0	0.00	82.00	2	8,007	0.02%
2020/07/27	2	81.00	0	0.00	80.00	2	7,992	0.03%
2020/07/22	2	82.00	4	81.63	82.40	-2	8,100	-0.02%
2020/07/21	2	82.60	0	0.00	81.80	2	8,102	0.02%
2020/07/17	3	79.27	0	0.00	78.90	3	8,302	0.04%
2020/07/08	1	81.20	1	80.90	81.60	0	8,613	0.00%
2020/07/03	2	80.90	4	78.10	78.00	-2	8,994	-0.02%
2020/07/02	1	79.30	3	79.40	79.40	-2	8,939	-0.02%
2020/06/30	0	0.00	5	69.10	69.10	-5	8,712	-0.06%
2020/06/24	1	70.90	1	70.80	70.80	0	8,718	0.00%
2020/06/23	0	0.00	1	71.20	70.60	-1	8,835	-0.01%
2020/06/22	5	73.40	0	0.00	72.30	5	8,839	0.06%
2020/06/19	1	73.10	5	72.40	73.60	-4	8,860	-0.05%
2020/06/18	5	69.50	0	0.00	69.40	5	8,725	0.06%
2020/06/16	2	69.85	68	69.81	70.60	-66	8,860	-0.74%
2020/06/15	7	67.53	6	68.02	67.30	1	8,868	0.01%
2020/06/12	1	67.00	1	67.30	67.60	0	9,014	0.00%
2020/06/11	5	67.20	0	0.00	65.20	5	9,095	0.05%
2020/06/01	0	0.00	2	70.00	69.60	-2	9,816	-0.02%
2020/05/27	4	67.88	3	67.73	68.10	1	10,091	0.01%
2020/05/26	13	69.21	4	68.43	68.20	9	10,310	0.09%
2020/05/25	4	70.58	5	70.50	72.50	-1	10,445	-0.01%
2020/05/21	0	0.00	3	71.17	71.50	-3	10,464	-0.03%
2020/05/20	1	64.70	0	0.00	65.00	1	10,220	0.01%
2020/05/19	1	62.50	0	0.00	62.90	1	10,586	0.01%
2020/05/18	0	0.00	2	59.60	60.80	-2	10,586	-0.02%
2020/05/15	2	62.00	0	0.00	60.80	2	10,820	0.02%
2020/05/14	8	62.91	15	63.02	60.60	-7	11,202	-0.06%
2020/05/12	18	62.51	18	62.88	62.10	0	12,247	0.00%
2020/05/11	25	59.80	24	60.18	61.40	1	12,047	0.01%
2020/05/08	5	60.40	0	0.00	60.20	5	12,006	0.04%
2020/05/07	5	61.98	5	60.80	60.10	0	12,034	0.00%
2020/05/06	2	59.00	2	59.20	58.60	0	11,835	0.00%
2020/05/05	1	55.70	4	55.90	55.60	-3	11,633	-0.03%
2020/05/04	60	55.95	0	0.00	55.10	60	11,850	0.51%
2020/04/30	1	55.70	0	0.00	56.30	1	11,923	0.01%
2020/04/29	2	57.60	2	56.60	56.30	0	12,041	0.00%
2020/04/28	1	55.60	0	0.00	57.20	1	12,202	0.01%
2020/04/24	3	54.00	6	53.90	54.00	-3	12,214	-0.02%
2020/04/23	7	55.74	2	55.40	54.60	5	12,367	0.04%
2020/04/22	2	54.80	0	0.00	55.90	2	12,442	0.02%
2020/04/21	0	0.00	5	54.50	54.00	-5	12,394	-0.04%
2020/04/20	0	0.00	121	53.65	53.40	-121	12,231	-0.99%	大賣/鉅額交易
2020/04/17	1	52.60	0	0.00	52.00	1	12,138	0.01%
2020/04/16	5	52.90	4	52.80	53.40	1	12,063	0.01%
2020/04/15	0	0.00	2	54.00	53.00	-2	12,025	-0.02%
2020/04/14	0	0.00	2	53.80	54.00	-2	11,926	-0.02%
2020/04/13	5	54.00	2	53.80	53.10	3	11,862	0.03%
2020/04/09	5	53.18	2	53.00	52.80	3	11,677	0.03%
2020/04/08	4	51.03	25	51.16	51.80	-21	11,479	-0.18%
2020/04/07	0	0.00	2	46.95	48.40	-2	11,116	-0.02%
2020/04/06	3	44.12	18	43.31	44.00	-15	10,970	-0.14%
2020/04/01	1	46.00	0	0.00	45.50	1	10,811	0.01%
2020/03/30	6	48.22	4	48.60	48.70	2	10,818	0.02%
2020/03/27	12	48.59	3.2	49.35	48.40	8.8	10,907	0.08%
2020/03/25	18	52.76	8	52.40	51.40	10	10,937	0.09%
2020/03/24	1	53.20	11	52.65	52.50	-10	10,937	-0.09%
2020/03/23	4	51.30	2	52.10	51.00	2	10,976	0.02%
2020/03/20	7	49.40	2	50.60	51.40	5	10,835	0.05%
2020/03/19	1	48.50	2	49.38	47.20	-1	10,721	-0.01%
2020/03/18	20.2	51.59	1	50.70	50.50	19.2	10,591	0.18%
2020/03/17	0	0.00	2	48.93	49.15	-2	10,397	-0.02%
2020/03/16	0	46.80	0.1	46.80	46.55	-0.1	10,242	0.00%
2020/03/13	0	0.00	1.1	46.18	49.45	-1.1	10,142	-0.01%
2020/03/12	0	0.00	3	51.30	50.00	-3	10,088	-0.03%
2020/03/11	5	55.06	2	56.45	54.20	3	9,966	0.03%
2020/03/10	2	54.70	11	51.65	55.20	-9	9,869	-0.09%
2020/03/09	3	57.70	0	0.00	55.00	3	9,664	0.03%
2020/03/06	2	56.80	2	57.75	57.60	0	9,457	0.00%
2020/03/05	8	57.61	5	56.88	56.90	3	9,328	0.03%
2020/03/04	0	0.00	2	56.60	56.70	-2	9,246	-0.02%
2020/03/03	2	57.30	3	58.23	57.90	-1	9,238	-0.01%
2020/02/27	5	58.24	10	57.36	55.40	-5	8,973	-0.06%
2020/02/26	13	57.87	5	58.28	57.10	8	8,663	0.09%
2020/02/25	0	0.00	1	55.10	55.90	-1	8,348	-0.01%
2020/02/24	1	56.80	2	55.80	55.70	-1	8,210	-0.01%
2020/02/21	0	55.50	0	0.00	55.50	0	8,069	0.00%
2020/02/20	13	55.88	7	55.76	55.50	6	7,975	0.08%
2020/02/19	3	57.60	2	57.30	58.20	1	7,523	0.01%
2020/02/18	2	59.00	2	58.00	57.20	0	7,427	0.00%
2020/02/17	18	60.84	17	60.97	59.70	1	7,168	0.01%
2020/02/14	129	59.50	28.1	58.00	60.30	100.9	6,726	1.50%	大買/
2020/02/13	0	0.00	1	56.20	54.90	-1	6,002	-0.02%
2020/02/12	14	53.25	13	53.06	52.40	1	5,496	0.02%
2020/02/10	6	52.25	0	0.00	51.30	6	5,538	0.11%
2020/02/07	6	51.90	2	52.50	52.00	4	5,440	0.07%
2020/02/06	3	52.77	15	53.27	53.60	-12	5,321	-0.23%
2020/02/05	9	53.17	2	53.00	52.60	7	5,214	0.13%
2020/02/04	5	52.00	1	51.90	51.70	4	4,944	0.08%
2020/02/03	7	52.61	1	51.60	52.70	6	4,849	0.12%
2020/01/31	9.2	52.31	13	52.68	53.30	-3.8	4,686	-0.08%
2020/01/30	0	0.00	2	48.80	49.80	-2	4,367	-0.05%
2020/01/20	4	51.05	7	51.01	51.00	-3	4,231	-0.07%
2020/01/17	3	50.30	7	50.40	50.30	-4	4,153	-0.10%
2020/01/16	0	0.00	2	49.10	49.20	-2	3,998	-0.05%
2020/01/14	0	0.00	85	46.41	46.60	-85	3,766	-2.26%
2020/01/09	0	0.00	8	45.46	45.30	-8	3,831	-0.21%
2019/12/30	5	46.30	5	46.10	46.05	0	4,311	0.00%
2019/12/27	0	0.00	12	46.70	46.85	-12	4,271	-0.28%
2019/12/26	0	0.00	5	46.10	46.05	-5	4,260	-0.12%
2019/12/25	6	47.93	15	47.63	47.20	-9	4,222	-0.21%
2019/12/24	12	47.15	10	47.81	47.70	2	4,240	0.05%
2019/12/23	1	46.50	0	0.00	47.60	1	4,127	0.02%
2019/12/20	5	46.05	0	0.00	46.00	5	3,987	0.13%
2019/12/16	5	43.80	0	0.00	44.00	5	3,732	0.13%
2019/12/09	0	0.00	1	42.55	42.60	-1	4,163	-0.02%
2019/12/06	0	0.00	6	43.90	44.05	-6	4,135	-0.15%
2019/12/04	0	0.00	5	42.70	43.00	-5	4,464	-0.11%
2019/12/02	0	0.00	5	43.35	42.65	-5	4,603	-0.11%
2019/11/29	7	43.99	0	0.00	43.75	7	4,658	0.15%
2019/11/28	11	44.35	0	0.00	44.80	11	4,686	0.23%
2019/11/19	6	43.85	0	0.00	43.60	6	5,197	0.12%
2019/11/15	0	0.00	2	42.45	43.00	-2	5,233	-0.04%
2019/11/13	2	42.65	0	0.00	42.70	2	5,441	0.04%
2019/11/12	1	42.55	0	0.00	43.20	1	5,495	0.02%
2019/11/08	0	0.00	1	44.65	43.85	-1	5,702	-0.02%
2019/11/07	1	44.45	0	0.00	44.45	1	5,784	0.02%
2019/11/04	0	0.00	10	43.30	42.55	-10	6,228	-0.16%
2019/10/30	0	0.00	7	42.99	43.15	-7	6,554	-0.11%
2019/10/29	7	43.07	17	42.99	42.25	-10	6,586	-0.15%
2019/10/25	47	42.79	0	0.00	42.65	47	6,713	0.70%
2019/10/24	55	43.45	11	43.39	43.40	44	6,710	0.66%
2019/10/22	10	42.90	1	43.15	42.75	9	6,735	0.13%
2019/10/21	2	42.10	2	42.85	42.55	0	6,731	0.00%
2019/10/18	12	41.72	10	41.95	42.85	2	6,792	0.03%
2019/10/16	0	0.00	4	41.45	41.80	-4	6,818	-0.06%
2019/10/14	4	38.95	9	39.13	39.30	-5	6,860	-0.07%
2019/10/09	1	38.60	1	38.95	38.85	0	6,895	0.00%
2019/10/08	9	41.60	0	0.00	41.05	9	6,871	0.13%
2019/10/04	0	0.00	12	40.65	40.30	-12	6,848	-0.18%
2019/10/02	2	42.25	0	0.00	42.40	2	6,962	0.03%
2019/10/01	5	42.20	7	42.76	42.20	-2	6,981	-0.03%
2019/09/27	12	42.05	0	0.00	42.05	12	6,999	0.17%
2019/09/25	0	0.00	5	43.70	43.60	-5	7,157	-0.07%
2019/09/23	10	44.32	2	44.40	44.30	8	7,290	0.11%
2019/09/19	5	43.90	0	0.00	43.60	5	7,393	0.07%
2019/09/18	4	43.50	2	43.30	43.40	2	7,383	0.03%
2019/09/17	12	45.40	0	0.00	45.20	12	7,202	0.17%
2019/09/16	0	0.00	1	45.10	44.85	-1	7,215	-0.01%
2019/09/12	10	47.30	0	0.00	46.70	10	7,126	0.14%
2019/09/11	2	47.55	0	0.00	47.15	2	7,212	0.03%
2019/09/10	0	0.00	1	46.45	46.85	-1	7,338	-0.01%
2019/09/09	0	0.00	9	47.04	46.70	-9	7,411	-0.12%
2019/09/06	3	51.70	20	51.39	51.50	-17	7,243	-0.23%
2019/09/05	5	51.48	7	51.61	51.40	-2	7,472	-0.03%
2019/09/04	12	51.03	8	51.06	51.00	4	7,480	0.05%
2019/09/03	5	50.60	2	51.15	50.50	3	7,592	0.04%
2019/09/02	13	50.89	3	50.90	51.70	10	7,645	0.13%
2019/08/30	5	51.04	5	50.42	50.30	0	7,796	0.00%
2019/08/29	2	51.20	0	0.00	50.80	2	7,929	0.03%
2019/08/28	0	0.00	10	51.10	50.60	-10	7,921	-0.13%
2019/08/27	7	51.67	10	51.30	51.00	-3	7,869	-0.04%
2019/08/26	2	52.00	10	51.49	51.30	-8	7,858	-0.10%
2019/08/23	7	53.87	0	0.00	53.60	7	7,771	0.09%
2019/08/22	3	54.90	2	53.70	54.90	1	7,731	0.01%
2019/08/20	12	55.33	2	55.80	55.00	10	7,684	0.13%
2019/08/19	16	55.64	2	55.50	55.20	14	7,690	0.18%
2019/08/16	1	54.40	5	53.60	53.20	-4	7,605	-0.05%
2019/08/15	6	54.00	6	53.55	53.90	0	7,544	0.00%
2019/08/14	0	0.00	6	55.22	54.60	-6	7,517	-0.08%
2019/08/12	12	54.98	4	55.48	54.40	8	7,543	0.11%
2019/08/08	13	54.68	7	53.96	56.50	6	7,500	0.08%
2019/08/07	6	53.07	2	53.05	52.80	4	7,291	0.05%
2019/08/06	4	53.28	12	51.90	53.80	-8	7,271	-0.11%
2019/08/05	4	51.30	0	0.00	50.70	4	7,113	0.06%
2019/08/02	6	53.10	14	53.54	52.70	-8	7,225	-0.11%
2019/08/01	11	52.71	5	53.00	53.00	6	7,491	0.08%
2019/07/31	5	51.60	18	51.74	51.60	-13	7,711	-0.17%
2019/07/30	12	51.20	17	50.80	51.50	-5	7,891	-0.06%
2019/07/29	1	50.50	16	50.56	50.50	-15	7,944	-0.19%
2019/07/26	5	49.80	0	0.00	49.60	5	8,083	0.06%
2019/07/25	5	50.02	3	49.85	49.85	2	8,164	0.02%
2019/07/23	10	49.84	0	0.00	49.80	10	8,400	0.12%
2019/07/22	8	50.48	9	50.32	50.70	-1	8,389	-0.01%
2019/07/19	0	0.00	4	49.56	49.50	-4	8,400	-0.05%
2019/07/18	3	49.12	0	0.00	49.00	3	8,547	0.04%
2019/07/16	6	51.23	0	0.00	50.70	6	8,540	0.07%
2019/07/15	5	52.24	0	0.00	51.90	5	8,616	0.06%
2019/07/12	1	51.30	0	0.00	51.50	1	8,738	0.01%
2019/07/11	2	50.23	0	0.00	50.70	2	8,819	0.02%
2019/07/10	3	50.90	0	0.00	50.20	3	9,016	0.03%
2019/07/09	0	0.00	1	50.80	49.85	-1	9,495	-0.01%
2019/07/08	1	49.75	0	0.00	50.60	1	10,127	0.01%
2019/07/05	0	0.00	1	52.30	51.70	-1	10,138	-0.01%
2019/07/04	1	52.00	0	0.00	52.10	1	10,181	0.01%
2019/07/03	2	52.40	1	52.60	51.70	1	10,261	0.01%
2019/07/02	1	54.90	2	54.80	54.30	-1	10,153	-0.01%
2019/07/01	12	54.98	0	0.00	55.50	12	10,229	0.12%
2019/06/28	2	54.50	10	54.35	54.60	-8	10,178	-0.08%
2019/06/24	4	54.30	0	0.00	54.30	4	10,411	0.04%
2019/06/19	4	54.30	0	0.00	53.40	4	10,343	0.04%
2019/06/18	3	52.03	3	52.90	53.40	0	10,289	0.00%
2019/06/17	2	55.20	0	0.00	52.70	2	10,162	0.02%
2019/06/13	0	0.00	5	54.74	54.90	-5	10,050	-0.05%
2019/06/12	7	53.91	7	53.66	54.00	0	9,826	0.00%
2019/06/11	2	53.50	3	53.67	53.10	-1	9,808	-0.01%
2019/06/10	7	53.07	2	53.10	52.60	5	9,740	0.05%
2019/05/31	0	0.00	2	47.50	48.20	-2	9,800	-0.02%
2019/05/30	5	47.43	3	47.63	47.45	2	9,783	0.02%
2019/05/29	0	0.00	3	46.55	47.50	-3	9,802	-0.03%
2019/05/28	5	47.30	8	46.34	47.30	-3	9,865	-0.03%
2019/05/27	3	45.70	0	0.00	45.60	3	9,886	0.03%
2019/05/24	5	46.72	2	46.90	45.95	3	9,851	0.03%
2019/05/23	0	0.00	20	48.47	46.25	-20	9,818	-0.20%
2019/05/22	8	49.71	0	0.00	48.95	8	9,878	0.08%
2019/05/21	13	49.77	1	49.40	49.75	12	9,976	0.12%
2019/05/16	0	0.00	6	52.52	51.70	-6	9,904	-0.06%
2019/05/14	1	49.45	13	49.23	50.80	-12	9,929	-0.12%
2019/05/13	4	49.88	0	0.00	50.00	4	10,008	0.04%
2019/05/10	4	50.50	14	51.57	50.00	-10	10,404	-0.10%
2019/05/09	26	51.43	2	50.95	50.50	24	10,496	0.23%
2019/05/08	1	53.10	3	53.87	55.00	-2	10,425	-0.02%
2019/05/07	0	0.00	10	51.30	53.70	-10	10,216	-0.10%
2019/05/06	10	50.30	0	0.00	50.00	10	10,111	0.10%
2019/05/02	1	50.70	1	50.50	50.70	0	10,037	0.00%
2019/04/30	1	50.20	1	50.50	51.20	0	10,095	0.00%
2019/04/29	1	47.80	1	48.35	49.25	0	10,047	0.00%
2019/04/26	0	0.00	1	48.50	48.50	-1	10,085	-0.01%
2019/04/25	1	49.10	26	49.03	49.10	-25	10,291	-0.24%
2019/04/24	16	50.49	26	50.09	49.00	-10	10,513	-0.10%
2019/04/23	17	49.96	13	50.50	50.70	4	10,808	0.04%
2019/04/22	4	49.85	0	0.00	49.70	4	11,100	0.04%
2019/04/19	2	50.40	0	0.00	50.40	2	11,010	0.02%
2019/04/18	38	50.62	25	50.07	50.00	13	10,844	0.12%
2019/04/17	27	51.05	33	51.57	52.00	-6	10,676	-0.06%
2019/04/16	25	50.46	11	51.79	50.70	14	10,536	0.13%
2019/04/15	3	49.95	49	48.98	51.00	-46	10,281	-0.45%
2019/04/12	43	48.18	35	48.24	46.45	8	9,716	0.08%
2019/04/11	17	46.63	6	46.51	46.95	11	9,029	0.12%
2019/04/10	5	45.75	49	45.71	45.75	-44	8,884	-0.50%
2019/04/09	31	45.63	2	45.80	45.45	29	8,873	0.33%
2019/04/08	0	0.00	5	45.50	45.10	-5	8,766	-0.06%
2019/04/03	0	0.00	10	45.29	44.70	-10	8,714	-0.11%
2019/04/02	16	44.33	0	0.00	43.85	16	8,645	0.19%
2019/04/01	15	44.35	5	44.45	44.00	10	8,611	0.12%
2019/03/29	22	43.81	1	43.70	43.85	21	8,466	0.25%
2019/03/28	4	42.70	0	0.00	41.80	4	8,339	0.05%
2019/03/27	5	41.90	12	42.10	42.15	-7	8,292	-0.08%
2019/03/21	0	0.00	2	41.95	42.00	-2	8,383	-0.02%
2019/03/19	2	40.95	0	0.00	41.60	2	8,334	0.02%
2019/03/15	10	41.70	1	41.50	41.15	9	8,266	0.11%
2019/03/14	15	41.03	15	41.55	41.90	0	8,256	0.00%
2019/03/13	3	40.63	7	41.10	40.80	-4	8,263	-0.05%
2019/03/12	11	41.04	1	41.85	40.45	10	8,221	0.12%
2019/03/07	2	43.23	2	43.25	42.65	0	8,253	0.00%
2019/03/06	11	45.22	6	44.88	43.70	5	8,223	0.06%
2019/02/22	0	0.00	1	43.75	43.40	-1	8,166	-0.01%
2019/02/21	7	45.48	9	45.52	44.40	-2	8,278	-0.02%
2019/02/20	6	44.13	13	43.94	45.00	-7	8,215	-0.09%
2019/02/19	2	44.35	2	44.65	44.20	0	8,137	0.00%
2019/02/18	2	44.60	7	45.11	44.15	-5	8,149	-0.06%
2019/02/15	5	43.95	0	0.00	44.30	5	8,216	0.06%
2019/02/14	2	45.30	2	45.90	45.10	0	8,225	0.00%
2019/02/11	12	46.50	12	46.26	48.05	0	8,166	0.00%
2019/01/30	1	42.15	18	41.59	43.70	-17	7,777	-0.22%
2019/01/29	2	41.25	23	41.59	40.65	-21	7,542	-0.28%
2019/01/28	0	0.00	11	41.90	41.10	-11	7,297	-0.15%
2019/01/25	25	41.19	1	41.50	40.80	24	7,166	0.33%
2019/01/24	29	40.94	8	41.09	41.25	21	7,083	0.30%
2019/01/23	3	40.05	32	40.33	41.00	-29	6,996	-0.41%
2019/01/22	8	39.71	5	40.70	39.65	3	6,839	0.04%
2019/01/21	15	41.14	5	41.55	40.30	10	6,699	0.15%
2019/01/18	15	40.57	30	41.15	41.35	-15	6,564	-0.23%
2019/01/17	3	41.95	0	0.00	40.55	3	6,416	0.05%
2019/01/16	24	40.77	6	40.73	41.15	18	6,188	0.29%
2019/01/15	28	38.51	53	38.92	39.60	-25	5,890	-0.42%
2019/01/14	0	0.00	16	36.91	38.20	-16	5,445	-0.29%
2019/01/10	3	35.12	0	0.00	35.25	3	5,104	0.06%
2019/01/09	24	35.48	5	35.45	35.25	19	5,146	0.37%
2019/01/08	4	35.38	0	0.00	35.50	4	5,156	0.08%
2019/01/07	22	35.25	0	0.00	35.05	22	5,120	0.43%
2019/01/04	0	0.00	2	34.75	34.90	-2	5,160	-0.04%
2019/01/02	5	34.85	0	0.00	34.40	5	5,265	0.09%
2018/12/28	0	0.00	5	33.90	34.55	-5	5,266	-0.09%
2018/12/27	5	33.65	0	0.00	33.20	5	5,340	0.09%
2018/12/25	0	0.00	3	33.85	33.20	-3	5,582	-0.05%
2018/12/24	3	34.52	0	0.00	34.55	3	5,528	0.05%
2018/12/22	1	34.95	1	35.00	34.85	0	5,669	0.00%
2018/12/20	2	35.23	1	35.70	35.70	1	5,646	0.02%
2018/12/17	1	35.55	1	35.60	35.65	0	5,602	0.00%
2018/12/14	1	34.95	1	35.65	35.50	0	5,722	0.00%
2018/12/12	0	0.00	1	34.45	34.80	-1	5,750	-0.02%
2018/12/07	0	0.00	4	34.09	34.30	-4	5,914	-0.07%
2018/12/05	0	0.00	1	34.70	35.40	-1	5,959	-0.02%
2018/12/04	2	35.60	0	0.00	35.40	2	6,055	0.03%
2018/12/03	1	36.50	1	36.90	36.35	0	6,100	0.00%
2018/11/30	1	35.80	0	0.00	35.50	1	6,288	0.02%
2018/11/29	0	0.00	1	35.40	34.90	-1	6,381	-0.02%
2018/11/28	3	35.97	0	0.00	35.60	3	6,722	0.04%
2018/11/22	0	0.00	3	33.10	33.10	-3	6,997	-0.04%
2018/11/21	2	34.65	10	34.35	34.60	-8	7,287	-0.11%
2018/11/20	3	34.50	0	0.00	34.50	3	7,661	0.04%
2018/11/14	10	34.85	9	34.60	34.75	1	7,837	0.01%
2018/11/13	0	0.00	1	34.35	34.25	-1	7,727	-0.01%
2018/11/08	1	34.00	0	0.00	32.10	1	7,626	0.01%
2018/11/07	3	32.45	0	0.00	33.00	3	7,553	0.04%
2018/10/25	0	0.00	0.2	29.00	29.00	-0.2	8,398	0.00%
2018/10/22	0	0.00	1	29.95	30.55	-1	8,882	-0.01%
2018/10/05	0	0.00	1	29.30	29.40	-1	10,806	-0.01%
2018/10/01	1	30.40	13	30.87	30.95	-12	10,962	-0.11%
2018/09/28	0	0.00	0.1	31.70	31.70	-0.1	10,991	0.00%
2018/09/27	0	0.00	1	32.15	32.25	-1	10,989	-0.01%
2018/09/26	16	32.00	6	32.28	32.10	10	11,010	0.09%
2018/09/25	20	32.15	20	31.00	32.15	0	11,008	0.00%
2018/09/21	5	31.65	0	0.00	31.45	5	10,954	0.05%
2018/09/20	23	31.22	21	31.45	30.85	2	10,881	0.02%
2018/09/19	15	32.95	16	33.15	32.25	-1	10,713	-0.01%
2018/09/18	5	32.75	5	32.35	33.10	0	10,631	0.00%
2018/09/17	10	33.25	10	33.65	33.15	0	10,586	0.00%
2018/09/14	1	34.85	0	0.00	34.25	1	10,591	0.01%
2018/09/13	20	33.20	21	32.89	33.20	-1	10,476	-0.01%
2018/09/07	20	34.15	20	33.78	34.60	0	10,088	0.00%
2018/09/06	8	34.91	8	35.27	35.00	0	10,124	0.00%
2018/09/05	1	34.15	0	0.00	34.70	1	9,826	0.01%
2018/09/04	16	34.49	15	36.00	34.10	1	9,652	0.01%
2018/09/03	5	36.70	5	36.05	36.70	0	9,251	0.00%
2018/08/30	5	36.48	9	36.72	36.70	-4	8,975	-0.04%
2018/08/29	2	37.08	3	37.00	37.35	-1	8,820	-0.01%
2018/08/28	12	35.80	21	35.26	36.70	-9	8,635	-0.10%
2018/08/27	12	35.23	2	35.60	35.30	10	8,230	0.12%
2018/08/24	2	32.35	0	0.00	33.10	2	7,915	0.03%
2018/08/23	14	32.98	2	33.30	32.35	12	7,920	0.15%
2018/08/22	17	31.30	18	31.55	32.25	-1	7,714	-0.01%
2018/08/21	2	31.70	5	31.00	31.75	-3	7,654	-0.04%
2018/08/16	0	0.00	1	29.95	30.10	-1	7,415	-0.01%
2018/08/14	0	0.00	1	30.45	29.65	-1	7,324	-0.01%
2018/08/08	27	32.94	32	31.81	31.75	-5	6,907	-0.07%
2018/08/07	1	32.65	0	0.00	32.65	1	6,787	0.01%
2018/08/03	11	33.09	1	33.10	32.20	10	6,627	0.15%
2018/08/01	1	33.00	1	32.65	31.85	0	6,373	0.00%
2018/07/31	0	0.00	1	31.95	32.00	-1	6,187	-0.02%
2018/07/30	7	32.11	1	32.60	32.40	6	6,110	0.10%
2018/07/27	3	31.93	2	32.28	32.00	1	5,970	0.02%
2018/07/26	0	0.00	3	31.37	31.00	-3	5,694	-0.05%
2018/07/25	1	29.80	2	29.80	29.25	-1	5,245	-0.02%
2018/07/24	2	29.73	7	29.31	29.30	-5	5,128	-0.10%
2018/07/23	4	27.93	0	0.00	27.95	4	4,781	0.08%
2018/07/20	2	27.90	4	28.58	28.60	-2	4,759	-0.04%
2018/07/19	6	28.48	1	28.70	28.45	5	4,688	0.11%
2018/07/18	2	28.30	2	28.40	28.60	0	4,648	0.00%
2018/07/17	3	29.15	9	29.43	28.65	-6	4,508	-0.13%
2018/07/16	9	28.66	1	29.60	28.10	8	4,143	0.19%
2018/07/13	4	27.79	4	28.08	29.30	0	3,897	0.00%
2018/07/12	0	0.00	5	26.30	27.75	-5	3,424	-0.15%
2018/07/11	6	25.48	7	25.17	25.25	-1	3,103	-0.03%
2018/07/10	1	24.90	0	0.00	24.90	1	3,074	0.03%
2018/07/09	4	25.60	0	0.00	25.15	4	2,996	0.13%
2018/07/06	3	24.12	43	24.03	25.35	-40	2,827	-1.41%
2018/07/05	0	0.00	7	23.71	23.10	-7	2,615	-0.27%
2018/07/04	0	0.00	5	23.85	23.85	-5	2,583	-0.19%
2018/07/03	10	23.41	1	23.25	23.30	9	2,528	0.36%
2018/06/26	1	23.40	1	22.95	23.60	0	2,427	0.00%
2018/06/25	7	23.59	4	23.55	23.35	3	2,387	0.13%
2018/06/07	1	24.15	0	0.00	23.70	1	2,010	0.05%
2018/06/05	4	23.90	4	23.90	23.85	0	1,935	0.00%
2018/06/04	0	0.00	4	23.55	23.60	-4	1,887	-0.21%
2018/06/01	10	23.63	5	23.45	23.50	5	1,842	0.27%
2018/05/31	4	21.68	0	0.00	23.65	4	1,706	0.23%
2018/05/28	1	21.90	0	0.00	21.85	1	1,464	0.07%
2018/05/11	10	22.05	0	0.00	21.55	10	1,136	0.88%
2018/05/09	2	21.80	0	0.00	22.30	2	1,007	0.20%
2018/05/08	3	21.95	0	0.00	21.90	3	981	0.31%
2018/04/30	0	0.00	3	21.40	21.15	-3	791	-0.38%
2018/04/27	2	21.05	0	0.00	21.10	2	778	0.26%
2018/04/26	4	21.70	1.2	21.78	21.35	2.8	770	0.36%
2018/04/25	1	21.05	8	21.19	21.70	-7	701	-1.00%
2018/04/24	0	0.00	6	20.67	20.65	-6	654	-0.92%
2018/04/18	1	20.60	0	0.00	20.60	1	604	0.17%
2018/04/17	10	20.80	0	0.00	20.65	10	596	1.68%
2018/04/16	3	20.80	0	0.00	20.80	3	594	0.50%
2018/03/26	0	0.00	1	19.05	19.00	-1	625	-0.16%
2018/03/23	0	0.00	9	19.15	19.15	-9	620	-1.45%
2018/01/15	0	0.00	2	22.00	22.00	-2	760	-0.26%
2018/01/12	0	0.00	6	21.60	21.80	-6	756	-0.79%
2018/01/11	6	21.50	0	0.00	21.45	6	756	0.79%
2018/01/10	1	21.40	0	0.00	21.20	1	759	0.13%
2018/01/09	1	22.00	0	0.00	22.00	1	746	0.13%
2018/01/08	0	0.00	1	22.45	22.40	-1	738	-0.14%
2018/01/05	0	0.00	1	22.00	21.85	-1	714	-0.14%