通嘉 (3588)-統一-高雄券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
72.4
漲跌
▲2.0
漲幅
+2.84%
成交量
202張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:13:30

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

通嘉 (3588)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/12/03	0	0.00	1	72.00	72.40	-1	1,302	-0.08%
2024/11/20	0	0.00	4	71.60	71.20	-4	1,299	-0.31%
2024/11/07	0	0.00	5	81.56	81.40	-5	1,284	-0.39%
2024/10/24	0	0.00	1	83.80	83.80	-1	1,316	-0.08%
2024/10/18	0	0.00	1	87.00	85.80	-1	1,204	-0.08%
2024/10/09	1	86.50	2	87.60	85.80	-1	1,161	-0.09%
2024/10/08	1	88.40	0	0.00	88.40	1	1,137	0.09%
2024/10/07	2	89.30	2	89.50	89.20	0	1,117	0.00%
2024/10/04	1	91.00	1	90.40	91.00	0	1,098	0.00%
2024/10/01	3	90.50	2	90.25	90.80	1	1,091	0.09%
2024/09/30	1	91.50	1	90.60	90.10	0	1,027	0.00%
2024/09/26	2	89.70	4	89.93	87.90	-2	877	-0.23%
2024/09/25	4	79.78	1	85.70	85.80	3	711	0.42%
2024/07/17	0	0.00	0	92.50	91.90	0	953	0.00%
2024/07/16	0	90.10	0	0.00	91.70	0	946	0.00%
2024/07/03	0	0.00	4	90.00	89.60	-4	1,007	-0.40%
2024/06/28	4	89.70	0	0.00	89.60	4	1,063	0.38%
2024/06/21	13	92.42	12	92.56	91.00	1	1,029	0.10%
2024/06/07	3	87.53	3	86.50	86.70	0	1,186	0.00%
2024/06/04	0	0.00	1	90.50	89.90	-1	1,269	-0.08%
2024/06/03	1	88.00	0	0.00	88.50	1	1,311	0.08%
2024/05/13	0	0.00	1	84.30	84.30	-1	3,330	-0.03%
2024/04/30	1	88.80	0	0.00	89.30	1	3,693	0.03%
2024/04/19	0	0.00	1	88.80	88.00	-1	4,204	-0.02%
2024/04/12	2	97.35	0	0.00	96.30	2	5,202	0.04%
2024/04/09	2	107.00	2	106.50	103.00	0	5,673	0.00%
2024/04/03	0	0.00	2	107.50	108.50	-2	5,781	-0.03%
2024/04/02	0	0.00	5.1	108.53	107.00	-5.1	6,083	-0.08%
2024/03/29	7	104.50	0	0.00	103.00	7	6,430	0.11%
2024/03/26	2	104.00	0	0.00	103.50	2	6,430	0.03%
2024/03/21	0.1	106.50	0	0.00	105.50	0.1	6,423	0.00%
2024/03/20	0	0.00	6	109.33	106.00	-6	6,412	-0.09%
2024/03/19	2	109.25	4	110.75	109.00	-2	6,391	-0.03%
2024/03/18	3	106.83	3	112.00	114.50	0	6,367	0.00%
2024/03/15	2	105.50	4	109.38	107.00	-2	6,356	-0.03%
2024/03/14	11	104.59	1	109.00	109.00	10	6,276	0.16%
2024/03/13	2	102.00	0	0.00	103.00	2	6,245	0.03%
2024/03/12	0	0.00	3	105.50	105.50	-3	6,293	-0.05%
2024/03/11	4	103.25	0	0.00	103.00	4	6,413	0.06%
2024/03/08	8	105.56	1	105.00	102.50	7	6,529	0.11%
2024/03/07	4	108.38	1	109.00	108.50	3	6,491	0.05%
2024/03/06	4	114.00	5	113.50	113.00	-1	6,450	-0.02%
2024/03/01	51	119.84	55	121.17	118.00	-4	6,360	-0.06%
2024/02/29	0	0.00	1	113.00	114.00	-1	6,161	-0.02%
2024/02/27	61	111.69	51	111.72	112.00	10	6,089	0.16%
2024/02/26	0	0.00	2	106.50	111.00	-2	6,041	-0.03%
2024/02/23	23	104.17	23	101.65	101.00	0	6,046	0.00%
2024/02/22	18	104.92	18	105.06	103.00	0	5,972	0.00%
2024/02/21	2	104.25	11.2	102.09	105.00	-9.2	5,819	-0.16%
2024/02/20	5	95.88	14.6	96.99	95.60	-9.6	5,675	-0.17%
2024/02/19	6	94.22	17	93.98	92.20	-11	5,575	-0.20%
2024/02/16	3	88.80	7	89.50	88.80	-4	5,662	-0.07%
2024/02/15	10	87.65	8	86.65	87.70	2	5,800	0.03%
2024/02/02	3	84.53	1	85.60	84.00	2	5,785	0.03%
2024/02/01	1	85.00	1	86.10	84.70	0	5,765	0.00%
2024/01/31	1	84.70	2	85.95	84.40	-1	5,740	-0.02%
2024/01/30	1	85.00	0	0.00	84.10	1	5,716	0.02%
2024/01/26	1	85.50	0	0.00	85.20	1	5,706	0.02%
2024/01/25	4	86.73	0	0.00	86.30	4	5,719	0.07%
2024/01/24	1	87.80	5	89.08	89.00	-4	5,684	-0.07%
2024/01/23	2	87.10	1	86.50	86.20	1	5,596	0.02%
2024/01/22	2	85.10	2	84.40	84.40	0	5,567	0.00%
2024/01/19	3	85.87	5	86.88	84.20	-2	5,556	-0.04%
2024/01/18	4	85.20	6	85.07	84.00	-2	5,504	-0.04%
2024/01/17	0	0.00	1	86.50	86.40	-1	5,486	-0.02%
2024/01/16	9	89.54	5	88.84	88.60	4	5,448	0.07%
2024/01/15	2	92.20	2	90.25	90.70	0	5,352	0.00%
2024/01/12	7.5	87.29	8	87.71	85.90	-0.5	5,234	-0.01%
2024/01/11	7	88.63	1	90.00	90.00	6	5,265	0.11%
2024/01/10	16	89.35	8	90.85	90.30	8	5,588	0.14%
2024/01/09	8	88.26	7	87.10	87.90	1	5,467	0.02%
2024/01/08	12	92.61	7	93.60	90.60	5	5,362	0.09%
2024/01/05	20	88.06	25	88.77	90.80	-5	4,797	-0.10%
2024/01/04	6	83.47	4	84.10	82.60	2	4,535	0.04%
2024/01/03	5	83.36	13	85.22	83.30	-8	4,464	-0.18%
2024/01/02	1	82.80	1	83.60	82.20	0	4,288	0.00%
2023/12/29	13	83.92	4	82.55	82.40	9	4,263	0.21%
2023/12/28	6	88.67	4	89.90	88.50	2	4,167	0.05%
2023/12/27	0	0.00	8	87.34	90.20	-8	3,879	-0.21%
2023/12/26	0	0.00	2	82.00	82.00	-2	3,573	-0.06%
2023/12/25	1	77.90	2	78.55	78.00	-1	3,475	-0.03%
2023/12/22	0	0.00	1	77.40	76.70	-1	3,468	-0.03%
2023/12/21	1	76.10	0	0.00	76.00	1	3,471	0.03%
2023/12/20	1	76.60	1	77.00	76.60	0	3,477	0.00%
2023/12/18	1	77.80	1	79.50	76.60	0	3,486	0.00%
2023/12/15	1	79.00	0	0.00	78.50	1	3,491	0.03%
2023/12/12	1	84.20	0	0.00	80.80	1	3,620	0.03%
2023/12/08	1	85.40	1	83.10	83.10	0	3,740	0.00%
2023/12/07	3	84.80	3	85.60	84.80	0	3,775	0.00%
2023/12/06	3	83.13	0	85.00	85.30	3	3,733	0.08%
2023/12/05	1	84.80	4	83.35	84.70	-3	3,645	-0.08%
2023/12/01	6	79.47	0	0.00	79.10	6	3,696	0.16%
2023/11/22	2	82.30	6	82.22	87.00	-4	4,332	-0.09%
2023/11/21	2	79.65	4	81.53	79.10	-2	4,227	-0.05%
2023/11/20	1	80.00	1	82.40	79.10	0	4,158	0.00%
2023/11/17	2	80.15	3	80.73	80.60	-1	4,080	-0.02%
2023/11/16	1	80.90	2	80.30	80.00	-1	3,992	-0.03%
2023/11/15	5	78.94	11	80.32	79.00	-6	3,829	-0.16%
2023/11/14	2	73.50	3	72.43	75.40	-1	3,588	-0.03%
2023/11/10	1	64.00	0	0.00	63.10	1	3,329	0.03%
2023/11/09	0	0.00	1	65.30	64.80	-1	3,313	-0.03%
2023/11/03	0	0.00	3	68.47	67.20	-3	3,290	-0.09%
2023/11/02	3	69.10	0	0.00	69.70	3	3,277	0.09%
2023/10/31	1	69.00	1	72.50	67.00	0	3,238	0.00%
2023/10/30	2	65.50	2	67.00	68.30	0	3,256	0.00%
2023/10/27	3	66.30	2	65.00	65.00	1	3,306	0.03%
2023/10/19	3	68.00	27	69.52	69.10	-24	3,353	-0.72%
2023/10/18	32	72.45	1	69.50	68.60	31	3,353	0.92%
2023/10/13	0	0.00	0	69.00	68.80	0	2,965	0.00%
2023/10/12	0	67.80	0	0.00	67.80	0	2,949	0.00%
2023/10/06	1	66.10	1	67.20	66.50	0	2,925	0.00%
2023/10/05	2	67.00	2	66.20	66.20	0	2,926	0.00%
2023/10/04	4	66.20	4	67.10	66.80	0	2,919	0.00%
2023/10/03	1	65.20	1	67.20	66.10	0	2,897	0.00%
2023/09/19	1	68.00	0	0.00	67.70	1	2,776	0.04%
2023/09/18	3	71.33	1	70.00	70.00	2	2,740	0.07%
2023/09/15	0	0.00	1	72.50	73.10	-1	2,682	-0.04%
2023/09/14	1	71.50	2	72.70	71.10	-1	2,614	-0.04%
2023/09/13	2	70.30	3	71.03	70.10	-1	2,476	-0.04%
2023/09/12	4	70.95	2	71.50	71.80	2	2,427	0.08%
2023/09/11	6	69.83	6	70.33	70.50	0	2,350	0.00%
2023/09/08	1.2	70.55	5	70.54	69.90	-3.8	2,320	-0.16%
2023/09/07	5	69.90	1	70.40	70.40	4	2,266	0.18%
2023/09/06	4	71.78	2	71.10	71.10	2	2,176	0.09%
2023/09/05	4	70.83	8	72.44	73.00	-4	2,057	-0.19%
2023/09/04	79	70.28	76	69.87	69.60	3	1,781	0.17%
2023/09/01	3	66.40	5	65.48	67.20	-2	1,277	-0.16%
2023/08/31	2	61.55	1	62.80	61.10	1	1,128	0.09%
2023/08/30	2	59.15	2	60.01	60.50	0	1,068	0.00%
2023/08/01	1	62.80	1.1	63.02	62.50	-0.1	807	-0.01%
2023/07/24	0	0.00	1	62.70	61.20	-1	602	-0.17%
2023/07/21	0	0.00	14.1	59.31	60.00	-14.1	518	-2.72%
2023/07/20	1.2	55.72	0	0.00	55.80	1.2	431	0.28%
2023/07/19	1	50.10	2	50.70	50.80	-1	343	-0.29%
2023/07/17	1	46.20	0.2	47.05	47.30	0.8	335	0.23%
2023/07/13	1	47.95	0	0.00	47.00	1	412	0.24%
2023/07/07	1	50.90	0	0.00	50.70	1	413	0.24%
2023/07/06	0.3	52.20	0	0.00	51.80	0.3	420	0.07%
2023/07/05	0	0.00	0.2	52.40	52.00	-0.2	421	-0.05%
2023/06/28	1	50.80	0	0.00	50.70	1	444	0.22%
2023/06/27	1	50.50	0	0.00	50.60	1	449	0.22%
2023/06/20	1	54.00	0	0.00	54.10	1	443	0.23%
2023/06/07	0	0.00	35	55.10	55.10	-35	442	-7.90%
2023/06/05	0	0.00	1	55.80	55.60	-1	461	-0.22%
2023/06/02	0	0.00	1	55.30	55.00	-1	461	-0.22%
2023/05/29	0	0.00	30	54.83	55.00	-30	466	-6.43%
2023/05/22	2	53.60	0	0.00	54.30	2	492	0.41%
2023/05/12	0	0.00	1	53.80	53.90	-1	534	-0.19%
2023/05/10	15	55.60	0	0.00	55.60	15	568	2.64%
2023/05/04	0	0.00	3	56.20	56.00	-3	915	-0.33%
2023/04/24	0	0.00	30	61.10	61.00	-30	905	-3.31%
2023/04/19	2	66.30	1	66.90	65.40	1	885	0.11%
2023/04/17	0	0.00	7	61.99	62.50	-7	803	-0.87%
2023/04/14	0	0.00	1	61.70	61.60	-1	800	-0.12%
2023/04/11	2	63.40	0	0.00	63.70	2	785	0.25%
2023/04/10	0	0.00	1	62.00	61.80	-1	777	-0.13%
2023/04/07	3	63.80	1	62.80	62.60	2	778	0.26%
2023/04/06	1	63.10	0	0.00	63.40	1	768	0.13%
2023/03/21	0	62.00	0	0.00	62.00	0	762	0.00%
2023/03/10	1	62.00	0	0.00	62.20	1	820	0.12%
2023/03/08	0	0.00	2	65.70	65.10	-2	830	-0.24%
2023/03/06	2	64.70	0	0.00	64.60	2	827	0.24%
2023/02/22	0	0.00	1	63.80	63.30	-1	941	-0.11%
2023/02/10	21	65.16	0	0.00	64.20	21	1,190	1.76%
2023/02/08	1	67.00	1	67.30	67.50	0	1,447	0.00%
2023/02/07	15	66.90	0	0.00	67.80	15	1,543	0.97%
2023/02/06	52	69.41	2	70.00	69.00	50	1,535	3.26%
2023/02/03	1	66.30	3	68.90	68.90	-2	1,389	-0.14%
2023/02/02	1	61.90	1	63.00	62.70	0	1,476	0.00%
2023/01/30	0	0.00	1	57.20	59.20	-1	1,570	-0.06%
2022/12/05	1	64.90	0	0.00	64.90	1	1,576	0.06%
2022/11/25	1	61.90	0	0.00	61.70	1	1,519	0.07%
2022/11/24	0	0.00	0.1	61.80	61.80	-0.1	1,506	0.00%
2022/11/18	1	64.50	0	0.00	62.80	1	1,455	0.07%
2022/11/08	2	64.00	2	65.40	64.30	0	1,203	0.00%
2022/11/07	0	0.00	2	66.55	66.90	-2	1,154	-0.17%
2022/11/04	1	65.50	5	66.84	65.30	-4	1,057	-0.38%
2022/10/07	2	51.45	0	0.00	51.00	2	481	0.42%
2022/10/06	1	52.20	0	0.00	52.40	1	489	0.20%
2022/09/26	0	50.60	0	0.00	50.60	0	546	0.00%
2022/09/22	2	58.80	1	58.50	58.40	1	560	0.18%
2022/09/21	1	58.10	0	0.00	57.70	1	561	0.18%
2022/09/06	0	0.00	1	58.20	59.30	-1	693	-0.14%
2022/09/05	1	61.20	0	0.00	60.10	1	706	0.14%
2022/09/01	2	63.60	0	0.00	63.20	2	727	0.27%
2022/08/30	1	64.20	0	0.00	64.20	1	760	0.13%
2022/08/25	0	0.00	1	67.00	67.20	-1	815	-0.12%
2022/08/24	2	66.05	0	0.00	66.00	2	868	0.23%
2022/08/22	1	66.80	0	0.00	66.90	1	940	0.11%
2022/08/16	1	70.40	0	0.00	70.20	1	961	0.10%
2022/08/15	1	70.20	1	69.50	70.20	0	957	0.00%
2022/08/12	1	67.50	0	0.00	68.50	1	953	0.10%
2022/08/04	1	64.90	0	0.00	65.60	1	987	0.10%
2022/08/03	1	64.80	0	0.00	64.80	1	984	0.10%
2022/07/20	0	0.00	1	83.00	81.90	-1	1,080	-0.09%
2022/07/18	0	0.00	1	81.60	81.30	-1	1,101	-0.09%
2022/07/14	1	77.50	0	0.00	78.70	1	1,109	0.09%
2022/07/13	0	0.00	1	77.90	75.80	-1	1,108	-0.09%
2022/07/04	0	0.00	1	77.80	77.80	-1	1,165	-0.09%
2022/06/29	1	86.60	0	0.00	86.10	1	1,155	0.09%
2022/06/28	1	87.50	0	0.00	87.90	1	1,214	0.08%
2022/06/27	0	0.00	2	92.50	92.60	-2	1,219	-0.16%
2022/06/24	0	0.00	1	91.00	89.30	-1	1,221	-0.08%
2022/06/23	3	89.00	1	87.60	88.80	2	1,219	0.16%
2022/06/22	0	0.00	1	89.30	89.10	-1	1,212	-0.08%
2022/06/17	0	0.00	1	103.00	102.50	-1	1,201	-0.08%
2022/06/16	2	109.75	2	110.25	106.50	0	1,198	0.00%
2022/06/14	1	109.00	0	0.00	111.50	1	1,191	0.08%
2022/06/13	1	112.50	0	0.00	113.00	1	1,179	0.08%
2022/06/10	1	114.00	0	0.00	115.00	1	1,182	0.08%
2022/06/08	1	114.00	3	112.50	112.50	-2	1,149	-0.17%
2022/06/07	0	0.00	1	114.50	114.50	-1	1,150	-0.09%
2022/06/06	3	115.50	0	0.00	115.00	3	1,153	0.26%
2022/06/02	0	0.00	2	117.75	117.00	-2	1,154	-0.17%
2022/06/01	4	116.25	1	117.00	117.50	3	1,155	0.26%
2022/05/31	0	0.00	1	115.00	115.00	-1	1,144	-0.09%
2022/05/30	1	108.50	1	108.00	108.00	0	1,133	0.00%
2022/05/27	1	102.50	1	102.50	102.50	0	1,156	0.00%
2022/05/20	2	106.75	0	0.00	106.50	2	1,232	0.16%
2022/05/19	1	106.50	1	107.50	108.50	0	1,255	0.00%
2022/05/18	0	0.00	1	112.50	108.50	-1	1,297	-0.08%
2022/05/17	0	0.00	2	107.00	109.50	-2	1,357	-0.15%
2022/05/16	4	105.00	0	0.00	104.50	4	1,354	0.30%
2022/05/13	0	0.00	1	108.00	107.50	-1	1,348	-0.07%
2022/05/11	1	106.00	0	0.00	105.50	1	1,373	0.07%
2022/05/10	1	100.00	0	0.00	105.00	1	1,425	0.07%
2022/05/06	1	104.00	0	0.00	105.00	1	1,458	0.07%
2022/05/03	0	0.00	1	105.00	105.50	-1	1,462	-0.07%
2022/04/29	0	0.00	2	104.25	102.50	-2	1,469	-0.14%
2022/04/28	1	100.50	1	101.00	101.50	0	1,484	0.00%
2022/04/27	2	101.50	0	0.00	102.50	2	1,497	0.13%
2022/04/26	1	102.00	1	103.00	101.50	0	1,478	0.00%
2022/04/25	1	105.00	0	0.00	106.00	1	1,489	0.07%
2022/04/19	1	115.50	1	116.50	116.00	0	1,514	0.00%
2022/04/15	2	114.00	3	113.33	113.00	-1	1,534	-0.07%
2022/04/14	7	116.79	7	117.86	117.00	0	1,548	0.00%
2022/04/13	3	118.67	2	119.75	119.00	1	1,561	0.06%
2022/04/11	1	129.00	1	123.50	123.50	0	1,544	0.00%
2022/04/08	1	131.00	0	0.00	130.50	1	1,575	0.06%
2022/04/07	0.1	137.00	0	0.00	131.50	0.1	1,581	0.01%
2022/03/31	1	143.50	0	0.00	141.50	1	1,716	0.06%
2022/03/24	1	143.50	0	0.00	143.00	1	1,770	0.06%
2022/03/23	1	140.00	1	142.00	142.50	0	1,791	0.00%
2022/03/21	0	0.00	1	138.50	138.50	-1	1,850	-0.05%
2022/03/18	1	137.00	0	0.00	137.50	1	1,877	0.05%
2022/03/08	1	134.50	0	0.00	132.50	1	2,182	0.05%
2022/03/07	0	0.00	0.2	138.50	138.50	-0.2	2,340	-0.01%
2022/03/04	4	148.50	1	150.50	145.50	3	2,488	0.12%
2022/03/03	1	147.00	1	148.50	148.50	0	2,499	0.00%
2022/03/02	1	143.50	0	0.00	147.00	1	2,497	0.04%
2022/02/24	2	139.00	2	137.50	137.00	0	2,552	0.00%
2022/02/22	6	149.08	6	144.50	142.00	0	2,658	0.00%
2022/02/21	11	147.50	11	148.55	150.00	0	2,744	0.00%
2022/02/18	0	148.50	0	0.00	148.50	0	2,884	0.00%
2022/02/17	10	147.85	3	148.00	143.50	7	2,978	0.23%
2022/02/16	2	143.25	4	143.13	143.00	-2	3,150	-0.06%
2022/02/15	0	0.00	4	141.75	139.50	-4	3,628	-0.11%
2022/02/14	1	141.00	0	0.00	141.00	1	3,913	0.03%
2022/02/11	0.1	144.01	4	145.63	145.00	-3.9	3,943	-0.10%
2022/02/10	4.3	143.43	1	141.00	143.50	3.3	3,966	0.08%
2022/02/09	0	139.50	3	140.00	141.50	-3	3,980	-0.08%
2022/02/07	0	0.00	1	132.50	132.50	-1	4,069	-0.02%
2022/01/26	0	0.00	2	129.00	129.00	-2	4,146	-0.05%
2022/01/21	2	135.75	1	135.50	134.00	1	4,495	0.02%
2022/01/19	2	135.00	1	135.00	135.00	1	4,645	0.02%
2022/01/18	6	137.33	0	0.00	136.00	6	4,728	0.13%
2022/01/17	0	0.00	1	138.00	138.00	-1	4,793	-0.02%
2022/01/14	1	133.00	5	133.10	133.50	-4	4,844	-0.08%
2022/01/13	2	130.50	0	0.00	130.00	2	4,933	0.04%
2022/01/11	1	130.00	0	0.00	130.00	1	5,013	0.02%
2022/01/07	1	136.00	1	136.00	135.50	0	5,028	0.00%
2022/01/06	1	141.50	0	0.00	140.00	1	5,026	0.02%
2022/01/05	1	145.50	2	148.00	144.50	-1	5,042	-0.02%
2022/01/03	2	153.00	3	154.33	151.00	-1	5,120	-0.02%
2021/12/30	0	0.00	1	149.50	150.00	-1	5,139	-0.02%
2021/12/29	3	150.33	0	0.00	151.50	3	5,192	0.06%
2021/12/28	6	153.67	0	0.00	153.50	6	5,267	0.11%
2021/12/27	0	0.00	1	151.50	153.00	-1	5,275	-0.02%
2021/12/22	0	0.00	0	150.00	147.00	0	5,414	0.00%
2021/12/21	0	0.00	1	147.00	146.50	-1	5,552	-0.02%
2021/12/20	2	145.50	0	0.00	143.50	2	5,757	0.03%
2021/12/16	1	148.00	10	146.55	148.00	-9	5,855	-0.15%
2021/12/15	1	138.00	4	138.88	138.00	-3	5,857	-0.05%
2021/12/14	1	136.00	1	140.50	136.00	0	5,909	0.00%
2021/12/13	3	143.50	0	0.00	143.50	3	6,037	0.05%
2021/12/10	2	149.00	4	149.00	149.50	-2	6,208	-0.03%
2021/12/09	7	147.50	0	0.00	147.50	7	6,345	0.11%
2021/12/08	3	148.00	1	150.50	147.50	2	6,450	0.03%
2021/12/07	3	152.50	2	153.50	148.00	1	6,508	0.02%
2021/12/06	5	159.00	11	154.09	153.00	-6	6,555	-0.09%
2021/12/03	10	160.00	10	160.00	159.00	0	6,615	0.00%
2021/12/02	13	160.38	11	160.86	157.00	2	6,673	0.03%
2021/12/01	8	159.75	10	161.95	168.50	-2	6,636	-0.03%
2021/11/30	0	167.00	7	165.50	168.50	-7	6,564	-0.11%
2021/11/29	1	152.00	1	153.50	153.50	0	6,503	0.00%
2021/11/26	4	150.75	13	147.00	150.00	-9	6,666	-0.13%
2021/11/25	12	152.83	5	150.50	150.50	7	6,865	0.10%
2021/11/24	0	0.00	1	154.50	154.50	-1	7,011	-0.01%
2021/11/23	15	158.13	24	154.52	152.00	-9	7,129	-0.13%
2021/11/22	26	159.94	13	161.00	162.50	13	7,390	0.18%
2021/11/19	8	159.75	4	161.00	159.00	4	7,629	0.05%
2021/11/18	11	165.36	35	159.07	158.00	-24	7,653	-0.31%
2021/11/17	17	168.35	11	169.09	169.00	6	7,661	0.08%
2021/11/16	21	164.05	16	165.53	167.00	5	7,615	0.07%
2021/11/15	6	163.58	3	167.00	163.00	3	7,742	0.04%
2021/11/12	5	158.60	4	159.87	161.00	1	7,599	0.01%
2021/11/11	89	147.37	76.3	151.48	153.50	12.7	7,250	0.18%
2021/11/10	3	134.50	9	139.11	140.00	-6	7,056	-0.09%
2021/11/09	1	135.50	2	134.00	134.00	-1	7,163	-0.01%
2021/11/05	6	133.50	21	132.31	134.00	-15	7,210	-0.21%
2021/11/04	1	136.00	1	139.50	136.50	0	7,226	0.00%
2021/11/03	6	137.83	2	135.50	139.00	4	7,220	0.06%
2021/11/02	12	138.71	7	141.50	135.00	5	7,166	0.07%
2021/11/01	16	138.19	8	140.00	142.00	8	6,977	0.11%
2021/10/29	1	135.00	0	0.00	133.50	1	6,900	0.01%
2021/10/28	100	138.00	100	136.00	134.00	0	6,894	0.00%
2021/10/27	0	0.00	1	131.50	132.50	-1	6,787	-0.01%
2021/10/26	3	133.00	4	130.38	129.00	-1	6,819	-0.01%
2021/10/25	8	129.50	11	129.86	133.00	-3	6,799	-0.04%
2021/10/22	13	126.08	71	127.91	127.50	-58	6,799	-0.85%
2021/10/21	23	127.17	20.2	127.44	124.00	2.8	6,796	0.04%
2021/10/20	0	122.00	1	122.00	123.00	-1	6,816	-0.01%
2021/10/19	0	0.00	5	119.30	119.50	-5	6,859	-0.07%
2021/10/18	0	0.00	2	115.50	116.00	-2	6,985	-0.03%
2021/10/15	5	115.00	4	116.50	113.50	1	7,371	0.01%
2021/10/14	1	112.00	0	0.00	112.00	1	7,551	0.01%
2021/10/13	3	113.67	2	113.50	111.00	1	7,609	0.01%
2021/10/12	4	117.75	0.1	112.50	113.00	3.9	7,760	0.05%
2021/10/08	7	120.50	10	121.50	120.50	-3	7,862	-0.04%
2021/10/07	3	119.00	0	0.00	119.50	3	7,868	0.04%
2021/10/05	0	0.00	1	119.00	118.00	-1	8,084	-0.01%
2021/10/04	61	116.04	0	0.00	111.00	61	8,229	0.74%
2021/10/01	8	121.63	4	125.50	120.50	4	8,416	0.05%
2021/09/30	110	134.85	119	131.74	131.50	-9	8,517	-0.11%	大買/大賣/
2021/09/29	20	133.43	12	132.75	129.00	8	8,590	0.09%
2021/09/28	11	138.59	10	138.10	140.00	1	8,624	0.01%
2021/09/27	81	139.02	86	140.01	142.50	-5	8,490	-0.06%
2021/09/24	20	128.25	17	130.03	132.00	3	8,325	0.04%
2021/09/23	10	129.65	13	128.77	126.00	-3	8,236	-0.04%
2021/09/22	163	133.77	178	131.84	129.00	-15	8,182	-0.18%	大買/大賣/
2021/09/17	20	134.68	12.1	134.80	137.50	7.9	8,120	0.10%
2021/09/16	28	134.71	24	135.23	135.00	4	8,051	0.05%
2021/09/15	17	131.88	14	132.07	135.00	3	7,897	0.04%
2021/09/14	18	129.64	10	130.05	131.00	8	7,714	0.10%
2021/09/13	1	128.00	1	129.00	124.00	0	7,560	0.00%
2021/09/10	11	121.00	62	125.85	127.00	-51	7,474	-0.68%
2021/09/09	142	124.10	143	124.23	124.50	-1	7,416	-0.01%	大買/大賣/
2021/09/08	91	119.67	40	119.25	117.00	51	7,316	0.70%
2021/09/07	61	121.86	61	120.78	123.50	0	7,255	0.00%
2021/09/06	3.1	129.39	13	125.27	122.00	-9.9	7,179	-0.14%
2021/09/03	17	134.76	92	133.94	130.00	-75	7,155	-1.05%
2021/09/02	92	139.62	1	137.50	135.00	91	7,337	1.24%
2021/09/01	4	154.88	2	152.00	146.50	2	7,370	0.03%
2021/08/31	8	143.69	37	145.11	149.00	-29	7,208	-0.40%
2021/08/30	14	139.64	17	144.38	137.00	-3	6,995	-0.04%
2021/08/27	15	136.27	13	135.50	135.00	2	6,873	0.03%
2021/08/26	40	137.64	47	137.93	141.00	-7	6,769	-0.10%
2021/08/25	46	133.82	31	135.95	135.00	15	6,608	0.23%
2021/08/24	5	123.00	5	125.00	128.00	0	6,442	0.00%
2021/08/23	8	119.38	26	121.67	125.00	-18	6,419	-0.28%
2021/08/20	22	118.52	5	120.00	117.00	17	6,305	0.27%
2021/08/19	242	123.12	250	121.29	116.00	-8	6,190	-0.13%	大買/大賣/
2021/08/18	10	117.40	12	116.54	118.00	-2	5,931	-0.03%
2021/08/17	26	120.90	16	121.66	116.50	10	5,839	0.17%
2021/08/16	7	116.43	6	117.33	120.00	1	5,703	0.02%
2021/08/13	12	115.17	11	117.82	121.00	1	5,605	0.02%
2021/08/12	0	0.00	1	112.50	117.50	-1	5,462	-0.02%
2021/08/04	2	121.25	0	0.00	122.50	2	5,177	0.04%
2021/08/03	49	122.98	48	121.50	122.00	1	5,150	0.02%
2021/08/02	1	120.00	0	0.00	120.00	1	5,104	0.02%
2021/07/30	4	127.63	1	121.00	119.00	3	5,061	0.06%
2021/07/27	4	127.50	0	0.00	127.00	4	4,870	0.08%
2021/07/26	16	135.97	4	137.88	133.50	12	4,824	0.25%
2021/07/23	4	133.88	3	134.83	133.00	1	4,700	0.02%
2021/07/22	21	134.45	20	130.50	133.50	1	4,632	0.02%
2021/07/21	9	133.11	7	134.07	135.00	2	4,478	0.04%
2021/07/20	0	0.00	3	126.50	126.50	-3	4,076	-0.07%
2021/07/16	2	119.00	3	121.50	120.00	-1	3,859	-0.03%
2021/07/15	2	118.50	3	110.50	118.50	-1	3,695	-0.03%
2021/07/13	19	111.97	265	106.63	109.50	-246	3,546	-6.94%	大賣/鉅額交易
2021/07/12	253	115.80	202	115.14	115.00	51	3,468	1.47%	大買/大賣/
2021/07/09	380	106.43	180	106.87	109.00	200	3,288	6.08%	大買/大賣/鉅額交易
2021/07/08	7	100.96	9	101.49	104.50	-2	3,083	-0.06%
2021/07/07	17	97.04	26	97.61	95.00	-9	2,845	-0.32%
2021/07/06	10	93.07	4	93.88	92.50	6	2,748	0.22%
2021/07/05	2	95.50	18	95.53	95.90	-16	2,734	-0.59%
2021/07/02	0	0.00	2	85.50	87.20	-2	2,643	-0.08%
2021/07/01	3	87.23	7	86.31	85.00	-4	2,664	-0.15%
2021/06/30	6	82.82	0	0.00	83.90	6	2,686	0.22%
2021/06/24	1	81.90	0	0.00	81.80	1	3,557	0.03%
2021/06/23	1	83.00	0	0.00	82.50	1	3,833	0.03%
2021/06/22	2	80.70	0	0.00	80.20	2	4,320	0.05%
2021/06/21	1	81.30	0	0.00	81.30	1	4,429	0.02%
2021/06/17	0	0.00	1	85.80	85.80	-1	4,830	-0.02%
2021/06/16	2	85.00	0	0.00	85.10	2	4,843	0.04%
2021/06/15	0	0.00	1	87.00	87.40	-1	4,848	-0.02%
2021/06/11	11	87.85	0	0.00	86.30	11	4,868	0.23%
2021/06/10	14	94.25	12	93.99	88.20	2	4,837	0.04%
2021/06/03	1	87.00	0	0.00	85.00	1	4,386	0.02%
2021/06/02	1	84.00	0	0.00	84.30	1	4,339	0.02%
2021/06/01	0	0.00	2	86.40	88.30	-2	4,177	-0.05%
2021/05/31	18	76.86	19	78.39	80.30	-1	4,056	-0.02%
2021/05/28	4	71.08	4	72.75	73.00	0	3,994	0.00%
2021/05/27	1	69.70	0	0.00	68.90	1	4,028	0.02%
2021/05/26	2	69.95	2	70.65	70.10	0	4,033	0.00%
2021/05/24	1	63.70	1	64.90	66.00	0	4,037	0.00%
2021/05/21	0	0.00	2	63.20	63.80	-2	4,047	-0.05%
2021/05/18	1	56.90	3	58.77	60.50	-2	4,147	-0.05%
2021/05/17	5	59.36	0	0.00	55.00	5	4,176	0.12%
2021/05/14	0	0.00	1	65.40	61.00	-1	4,171	-0.02%
2021/05/13	2	62.30	6	62.88	63.30	-4	4,162	-0.10%
2021/05/12	3	64.13	0	0.00	61.10	3	4,160	0.07%
2021/05/11	0	0.00	2	67.40	66.10	-2	4,139	-0.05%
2021/05/10	1	73.80	0	0.00	72.10	1	4,136	0.02%
2021/05/07	1	75.20	1	76.40	76.40	0	4,138	0.00%
2021/05/06	1	71.00	1	72.20	72.20	0	4,139	0.00%
2021/05/03	2	78.10	0	0.00	76.30	2	4,143	0.05%
2021/04/28	0	0.00	2	87.10	85.00	-2	4,149	-0.05%
2021/04/23	0	83.80	0	0.00	83.80	0	4,397	0.00%
2021/04/20	0	0.00	1	87.00	88.20	-1	4,619	-0.02%
2021/04/19	2	87.10	1	87.00	87.00	1	4,606	0.02%
2021/04/16	4	87.50	4	84.93	86.00	0	4,600	0.00%
2021/04/15	0	0.00	1	84.90	85.40	-1	4,571	-0.02%
2021/04/12	3	86.90	1.1	82.76	82.40	1.9	4,650	0.04%
2021/04/09	3	91.70	6	92.53	89.50	-3	4,713	-0.06%
2021/04/06	2	90.75	2	91.80	88.30	0	5,451	0.00%
2021/04/01	4	91.00	2	92.00	88.10	2	5,410	0.04%
2021/03/31	54	94.99	53	93.60	91.40	1	5,336	0.02%
2021/03/30	27	91.51	29	90.58	92.40	-2	4,932	-0.04%
2021/03/29	2	85.10	3	85.80	84.00	-1	4,798	-0.02%
2021/03/26	51	85.50	61.2	86.21	85.20	-10.2	4,834	-0.21%
2021/03/25	8	81.79	10	82.78	84.70	-2	4,620	-0.04%
2021/03/24	22	78.84	22	79.06	81.40	0	4,333	0.00%
2021/03/23	8	73.96	34	73.94	74.00	-26	4,595	-0.57%
2021/03/22	24	68.24	42	68.02	71.10	-18	4,348	-0.41%
2021/03/19	0	0.00	3	67.00	67.30	-3	4,351	-0.07%
2021/03/18	4	66.30	1	66.90	65.90	3	4,544	0.07%
2021/03/17	44	67.27	3	66.67	65.60	41	4,816	0.85%
2021/03/16	2	65.75	6	66.52	65.20	-4	5,053	-0.08%
2021/03/15	1	65.20	0	0.00	65.10	1	5,098	0.02%
2021/03/11	0	0.00	4	61.60	62.50	-4	5,047	-0.08%
2021/03/09	1	59.40	0	0.00	59.00	1	5,078	0.02%
2021/03/04	1	62.30	0	0.00	62.10	1	5,134	0.02%
2021/02/24	0	0.00	0	65.40	63.20	0	5,405	0.00%
2021/02/23	0	0.00	4	64.28	63.80	-4	5,434	-0.07%
2021/02/22	6	64.73	0	0.00	64.80	6	5,439	0.11%
2021/02/19	0	0.00	1	64.10	64.90	-1	5,423	-0.02%
2021/02/18	6	65.30	0	0.00	64.30	6	5,400	0.11%
2021/02/17	1	61.20	2	60.95	60.90	-1	5,349	-0.02%
2021/02/03	1	57.40	1	57.40	57.90	0	5,357	0.00%
2021/01/28	0	59.80	0	0.00	60.10	0	5,519	0.00%
2021/01/26	1	60.70	0	0.00	58.60	1	5,500	0.02%
2021/01/20	0	0.00	1	60.90	60.60	-1	5,438	-0.02%
2021/01/19	2	67.90	0	0.00	65.20	2	5,382	0.04%
2021/01/18	25	69.02	25	69.08	67.70	0	5,321	0.00%
2021/01/15	1	69.60	16	69.90	69.90	-15	5,149	-0.29%
2021/01/12	4	64.00	4	64.45	61.50	0	4,855	0.00%
2021/01/08	7	64.17	3	65.93	63.30	4	4,847	0.08%
2021/01/07	0	0.00	1	65.20	65.30	-1	4,937	-0.02%
2021/01/06	11	65.71	26	68.40	63.70	-15	4,958	-0.30%
2021/01/05	5	67.90	0	0.00	67.60	5	4,950	0.10%
2021/01/04	13	69.70	16	70.48	69.00	-3	4,909	-0.06%
2020/12/31	10	68.93	15	69.32	69.60	-5	4,771	-0.10%
2020/12/30	8	69.39	8	69.78	66.70	0	4,517	0.00%
2020/12/29	136	62.66	172	63.73	66.00	-36	3,990	-0.90%	大買/大賣/
2020/12/28	10	60.77	30	60.58	60.00	-20	3,785	-0.53%
2020/12/25	30	61.34	9	61.20	60.00	21	3,735	0.56%
2020/12/24	9	61.82	113	62.32	60.70	-104	3,695	-2.81%	大賣/鉅額交易
2020/12/23	135	62.46	30	62.10	62.60	105	3,617	2.90%	大買/鉅額交易
2020/12/22	117	63.71	115	62.46	58.90	2	3,540	0.06%	大買/大賣/
2020/12/21	9	60.08	7	59.80	59.10	2	3,390	0.06%
2020/12/18	163	63.73	156	62.03	62.00	7	3,319	0.21%	大買/大賣/
2020/12/17	75	65.00	75	65.39	63.10	0	3,093	0.00%
2020/12/16	3	60.40	7.1	59.34	60.90	-4.1	2,708	-0.15%
2020/12/15	2	57.20	3	55.73	55.40	-1	2,608	-0.04%
2020/12/14	10	60.01	3	61.10	61.50	7	2,487	0.28%
2020/12/11	2	60.25	5	60.90	62.10	-3	2,274	-0.13%
2020/12/10	4	54.65	4	54.45	56.50	0	1,973	0.00%
2020/12/09	0	0.00	3	49.60	51.40	-3	1,691	-0.18%
2020/12/01	0	0.00	0	46.95	46.65	0	1,513	0.00%
2020/11/25	1	45.50	0	0.00	45.25	1	1,409	0.07%
2020/11/24	3	47.98	3	48.85	47.00	0	1,353	0.00%
2020/11/23	1	48.00	0	48.10	48.10	1	1,182	0.08%
2020/11/20	0	0.00	3	43.25	43.75	-3	1,067	-0.28%
2020/11/17	0	0.00	3	41.77	41.65	-3	974	-0.31%
2020/11/16	1	41.20	0	0.00	40.40	1	977	0.10%
2020/11/13	2	41.40	0	0.00	41.25	2	964	0.21%
2020/11/12	4	41.86	0	0.00	41.80	4	964	0.41%
2020/11/11	0	0.00	2	43.05	42.80	-2	961	-0.21%
2020/11/10	5	43.14	4	43.78	42.20	1	940	0.11%
2020/11/09	2	39.68	1	40.55	42.10	1	801	0.12%
2020/11/06	1	38.50	1	40.10	38.30	0	767	0.00%
2020/11/05	1	39.10	0	0.00	39.00	1	759	0.13%
2020/10/15	1	43.90	1	44.25	43.70	0	824	0.00%
2020/10/14	1	42.70	1	41.90	41.60	0	718	0.00%
2020/10/12	0	0.00	0	38.55	38.55	0	631	0.00%
2020/09/11	0	0.00	2	34.80	34.35	-2	1,366	-0.15%
2020/09/03	0	0.00	1	38.05	37.45	-1	1,446	-0.07%
2020/09/01	1	36.50	0	0.00	36.50	1	1,540	0.06%
2020/08/28	3	37.08	3	37.10	36.90	0	1,589	0.00%
2020/08/21	1	35.80	0	0.00	36.30	1	1,779	0.06%
2020/08/17	2	40.75	0	0.00	40.60	2	1,998	0.10%
2020/08/14	0	0.00	1	40.00	40.55	-1	1,983	-0.05%
2020/08/13	1	39.65	0	0.00	39.05	1	1,974	0.05%
2020/08/06	1	39.35	0	0.00	39.10	1	1,950	0.05%
2020/07/27	0	0.00	4	39.05	39.00	-4	1,957	-0.20%
2020/07/24	4	40.84	0	0.00	40.00	4	1,937	0.21%
2020/07/15	1	42.05	0	0.00	40.00	1	1,826	0.05%
2020/07/14	1	43.30	4	43.31	41.00	-3	1,797	-0.17%
2020/07/13	4	42.93	0	0.00	43.70	4	1,764	0.23%
2020/07/10	1	45.00	0.2	45.00	45.00	0.8	1,718	0.05%
2020/07/09	0	0.00	0	49.70	49.70	0	1,567	0.00%
2020/07/08	0	0.00	0	45.20	45.20	0	1,547	0.00%
2020/07/07	6	40.38	5	41.42	41.10	1	1,477	0.07%
2020/07/06	2	39.10	0	39.60	39.60	2	1,351	0.15%
2020/06/23	0	0.00	1	34.20	34.15	-1	1,160	-0.09%
2020/06/17	1	33.60	0	0.00	32.95	1	1,092	0.09%
2020/06/16	0	0.00	1	33.45	33.45	-1	1,085	-0.09%
2020/06/10	1	35.95	0	0.00	36.15	1	1,047	0.10%
2020/06/08	0	0.00	5	35.70	34.20	-5	965	-0.52%
2020/06/05	3	36.57	0	0.00	36.05	3	942	0.32%
2020/06/01	13	37.17	11	37.06	37.00	2	854	0.23%
2020/05/28	0	0.00	0	34.80	35.00	0	778	0.00%
2020/05/27	4	38.20	4	38.40	38.40	0	707	0.00%
2020/05/26	8	33.72	8	33.99	34.95	0	556	0.00%
2020/05/08	1	31.90	1	32.25	31.45	0	411	0.00%
2020/04/29	1	30.60	2	29.83	29.10	-1	382	-0.26%
2020/04/28	0	0.00	5	28.80	29.20	-5	370	-1.35%
2020/04/20	0	0.00	7	28.35	28.00	-7	373	-1.87%
2020/04/17	2	27.30	0	0.00	27.15	2	385	0.52%
2020/04/16	0	0.00	1	28.30	27.75	-1	382	-0.26%
2020/03/20	0	0.00	8	21.88	22.15	-8	529	-1.51%
2020/03/19	8	19.16	0	0.00	20.70	8	604	1.32%
2020/03/13	6	23.40	0	0.00	23.85	6	807	0.74%
2020/03/12	6	26.58	0	0.00	25.95	6	796	0.75%
2020/02/06	0	0.00	5	27.55	28.00	-5	830	-0.60%
2020/02/03	5	25.80	0	0.00	26.65	5	837	0.60%
2020/01/14	0	0.00	1	31.55	31.50	-1	903	-0.11%
2020/01/13	1	32.50	0	0.00	31.55	1	897	0.11%
2020/01/07	0	0.00	2	30.30	31.65	-2	856	-0.23%
2020/01/03	0	0.00	30	31.40	31.30	-30	841	-3.56%
2020/01/02	1	32.10	1	32.05	32.05	0	820	0.00%
2019/12/27	2	29.70	0	0.00	29.30	2	781	0.26%
2019/12/24	1	29.85	0	0.00	30.40	1	764	0.13%
2019/12/20	0	0.00	0	31.30	31.00	0	750	0.00%
2019/12/19	0	0.00	1	32.20	31.95	-1	735	-0.14%
2019/12/18	0	0.00	2	32.70	32.90	-2	741	-0.27%
2019/12/17	3	31.68	0	0.00	31.70	3	718	0.42%
2019/12/16	2	31.68	7	31.88	32.45	-5	713	-0.70%
2019/12/13	0	0.00	3	30.40	31.65	-3	633	-0.47%
2019/12/11	4	30.53	25	30.68	29.60	-21	534	-3.93%
2019/11/27	3	26.77	0	0.00	26.50	3	377	0.79%
2019/11/25	0	0.00	1	27.30	26.60	-1	375	-0.27%
2019/11/21	1	28.00	0	0.00	28.00	1	364	0.27%
2019/11/20	1	27.00	1	27.80	27.90	0	307	0.00%
2019/10/29	3	26.60	0	0.00	26.75	3	260	1.15%
2019/10/28	0	0.00	4	28.18	27.80	-4	248	-1.61%
2019/10/25	0	0.00	18	27.21	27.60	-18	205	-8.75%
2019/10/24	0	0.00	1	24.90	25.35	-1	164	-0.61%
2019/10/21	1	23.65	0	0.00	23.65	1	163	0.61%
2019/10/09	0	0.00	18	23.77	23.65	-18	177	-10.14%
2019/09/23	0	0.00	4	26.53	25.30	-4	190	-2.10%
2019/09/20	0	0.00	1	26.05	26.05	-1	169	-0.59%
2019/08/29	1	23.60	0	0.00	23.70	1	136	0.73%
2019/08/22	0	0.00	1	25.15	24.55	-1	126	-0.79%
2019/08/20	0	0.00	1	24.45	25.00	-1	118	-0.85%
2019/08/14	4	23.68	0	0.00	23.70	4	120	3.32%
2019/07/31	12	24.10	0	0.00	23.85	12	128	9.35%
2019/07/30	10	23.70	0	0.00	23.80	10	129	7.73%
2019/07/29	11	24.19	0	0.00	24.30	11	130	8.44%
2019/07/26	2	24.00	0	0.00	23.90	2	131	1.52%
2019/07/25	6	24.55	0	0.00	24.05	6	131	4.56%
2019/07/24	10	24.15	0	0.00	24.30	10	131	7.60%
2019/07/23	0	0.00	1	23.90	23.80	-1	135	-0.74%
2019/07/12	2	23.40	0	0.00	23.40	2	234	0.85%
2019/06/25	0	0.00	7	22.66	23.35	-7	287	-2.44%
2019/06/24	0	0.00	20	22.27	22.30	-20	282	-7.07%
2019/06/05	0	0.00	1	22.80	22.65	-1	296	-0.34%
2019/05/31	1	22.30	0	0.00	22.50	1	295	0.34%
2019/05/13	0	0.00	1	22.20	22.20	-1	304	-0.33%
2019/05/10	4	23.20	0	0.00	22.80	4	303	1.32%
2019/05/09	5	23.50	0	0.00	22.85	5	301	1.66%
2019/05/07	1	24.10	0	0.00	23.90	1	297	0.34%
2019/05/06	1	23.25	0	0.00	23.30	1	296	0.34%
2019/05/02	0	0.00	4	24.10	23.95	-4	290	-1.38%
2019/04/30	5	24.06	0	0.00	24.40	5	289	1.73%
2019/04/29	6	24.65	0	0.00	23.95	6	287	2.09%
2019/04/26	21	25.40	0	0.00	25.30	21	281	7.45%
2019/04/24	0	0.00	1	27.05	26.80	-1	271	-0.37%
2019/04/23	2	28.25	0	0.00	27.75	2	263	0.76%
2019/04/22	0	0.00	1	29.45	28.30	-1	255	-0.39%
2019/04/18	2	28.50	10	29.25	28.20	-8	215	-3.71%
2019/04/17	6	27.93	76	27.58	27.95	-70	164	-42.62%
2019/01/22	0	0.00	5	20.85	20.85	-5	74	-6.74%
2019/01/21	3	21.30	0	0.00	21.25	3	74	4.03%
2019/01/17	2	21.10	0	0.00	21.00	2	75	2.64%
2018/09/21	2	25.00	0	0.00	25.00	2	98	2.03%
2018/09/06	1	25.45	0	0.00	25.40	1	107	0.93%
2018/08/24	0	0.00	8	26.00	25.70	-8	166	-4.81%
2018/08/01	10	29.00	0	0.00	28.60	10	198	5.05%
2018/07/27	17	28.35	0	0.00	28.35	17	187	9.08%
2018/07/26	0	0.00	1	27.50	27.10	-1	184	-0.54%
2018/07/16	12	28.36	0	0.00	28.55	12	206	5.82%
2018/06/29	8	27.13	0	0.00	27.35	8	413	1.94%
2018/06/27	5	27.60	0	0.00	27.15	5	412	1.21%
2018/06/26	2	27.80	0	0.00	27.80	2	410	0.49%
2018/06/19	10	28.45	0	0.00	28.10	10	421	2.37%
2018/06/13	0	0.00	10	29.57	29.50	-10	416	-2.40%
2018/06/12	0	0.00	20	29.83	29.50	-20	408	-4.90%
2018/05/31	10	28.87	0	0.00	28.10	10	361	2.76%
2018/05/23	0	0.00	1	26.95	27.40	-1	325	-0.31%
2018/05/21	0	0.00	6	25.90	26.05	-6	321	-1.87%
2018/05/11	10	26.25	0	0.00	26.20	10	328	3.04%
2018/05/04	1	25.50	0	0.00	25.65	1	325	0.31%
2018/04/24	10	26.35	0	0.00	26.65	10	321	3.11%
2018/04/20	0	0.00	1	28.70	27.80	-1	315	-0.32%
2018/04/19	4	28.93	3	29.00	28.70	1	308	0.32%
2018/04/18	9	30.18	2	30.90	29.00	7	301	2.32%
2018/04/17	29	30.57	9	29.98	30.85	20	264	7.57%
2018/04/16	11	29.08	49	29.17	30.25	-38	236	-16.08%
2018/04/11	21	27.82	21	28.16	27.85	0	199	0.00%
2018/04/10	20	28.08	21	29.52	27.70	-1	196	-0.51%
2018/04/09	0	0.00	1	27.90	27.90	-1	154	-0.65%
2018/03/22	0	0.00	1	26.10	26.85	-1	138	-0.72%
2018/03/14	1	25.40	0	0.00	25.40	1	134	0.75%
2018/02/06	1	23.95	0	0.00	24.05	1	188	0.53%
2018/01/09	0	0.00	1	27.35	27.30	-1	703	-0.14%
2018/01/08	0	0.00	1.2	29.06	28.35	-1.2	697	-0.17%