泰銘 (9927)-永豐金券商分點個股進出

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

泰銘

(9927)

可現股當沖

股價
74.9
漲跌
▲0.2
漲幅
+0.27%
成交量
381張
產業
上市其他類股
212人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰銘 (9927)籌碼相關－永豐金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金券商分點個股進出
永豐金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
2024/04/30	5	75.02	1	75.30	74.90	4	782	0.51%
2024/04/29	0	0.00	3	74.40	74.70	-3	782	-0.38%
2024/04/26	0	0.00	49.1	73.19	73.20	-49.1	779	-6.30%
2024/04/25	2	73.40	0.2	73.22	73.20	1.8	781	0.23%
2024/04/24	0	0.00	1	74.00	73.50	-1	784	-0.13%
2024/04/23	0.5	73.40	0	0.00	73.10	0.5	791	0.06%
2024/04/22	1	72.60	1	73.00	73.40	0	801	0.00%
2024/04/19	1.2	73.90	3	72.70	72.90	-1.8	803	-0.22%
2024/04/18	1	74.20	8	74.14	74.10	-7	798	-0.88%
2024/04/17	2	73.20	2	73.40	73.40	0	818	0.00%
2024/04/16	8	72.56	6.2	72.24	72.30	1.8	829	0.22%
2024/04/15	0.1	74.19	6	74.40	74.00	-5.9	814	-0.73%
2024/04/12	2.1	74.81	0	0.00	74.60	2.1	809	0.26%
2024/04/11	6.6	74.65	5	74.52	74.50	1.6	807	0.19%
2024/04/10	9.1	77.95	1.8	77.72	77.40	7.3	786	0.93%
2024/04/09	3.8	76.91	508	76.41	76.30	-504.2	773	-65.22%	大賣/鉅額交易
2024/04/08	1.1	75.39	503.3	75.50	75.60	-502.2	748	-67.07%	大賣/鉅額交易
2024/04/03	0.1	74.70	7.5	74.63	75.00	-7.4	735	-1.01%
2024/04/02	2.4	74.21	5	74.34	74.30	-2.6	735	-0.36%
2024/04/01	9	74.57	182	74.30	74.30	-173	733	-23.59%	大賣/鉅額交易
2024/03/29	1.1	74.50	32	74.27	74.30	-30.9	726	-4.26%
2024/03/28	4.3	74.86	9	74.40	74.60	-4.7	725	-0.65%
2024/03/27	1.1	73.99	1	75.60	75.40	0.1	720	0.01%
2024/03/26	2.4	73.62	4.8	73.64	73.70	-2.4	713	-0.33%
2024/03/25	3.7	75.11	4	75.15	74.60	-0.3	700	-0.05%
2024/03/22	14.6	78.75	19.5	79.06	78.50	-4.9	676	-0.73%
2024/03/21	9.3	76.10	12.7	76.19	76.30	-3.4	655	-0.52%
2024/03/20	0.1	74.80	0	0.00	75.00	0.1	644	0.01%
2024/03/19	1.4	74.94	5	75.20	74.70	-3.7	648	-0.56%
2024/03/18	29.8	75.11	25	74.30	75.40	4.8	644	0.74%
2024/03/15	0.2	74.90	4.1	76.23	76.60	-3.9	632	-0.62%
2024/03/14	9.4	74.36	3	74.70	74.40	6.4	684	0.94%
2024/03/13	0	73.10	4	73.10	73.20	-4	677	-0.59%
2024/03/12	15	73.25	1	73.30	73.30	14	696	2.01%
2024/03/11	13.1	72.00	0	0.00	71.80	13.1	697	1.87%
2024/03/08	8.7	73.82	9.7	73.72	73.00	-1	691	-0.15%
2024/03/07	11.2	76.32	7	75.77	75.00	4.2	685	0.61%
2024/03/06	5.1	76.49	8	76.10	76.40	-2.9	691	-0.42%
2024/03/05	6	76.08	3	76.40	76.10	3	718	0.42%
2024/03/04	10.8	76.13	9	76.24	76.20	1.8	737	0.24%
2024/03/01	4.1	74.08	23	74.06	74.40	-18.9	731	-2.58%
2024/02/29	3.1	73.21	9	72.94	73.40	-5.9	739	-0.80%
2024/02/27	37.5	73.20	7	73.11	73.30	30.5	737	4.14%
2024/02/26	3	71.57	3	71.50	71.30	0	726	0.01%
2024/02/23	3.6	71.84	4.2	71.11	70.70	-0.7	730	-0.09%
2024/02/22	12	71.77	0	0.00	71.70	12	740	1.62%
2024/02/21	0	71.30	1	71.50	71.50	-1	755	-0.13%
2024/02/20	3	71.70	23	71.57	71.20	-20	770	-2.60%
2024/02/19	3	71.87	2	71.85	71.80	1	794	0.13%
2024/02/16	2.2	69.38	0.1	69.40	70.50	2.1	843	0.25%
2024/02/15	4.1	68.08	10.3	68.11	68.80	-6.3	889	-0.71%
2024/02/05	0	0.00	1	65.20	65.40	-1	950	-0.11%
2024/02/02	3	65.77	1	65.50	65.40	2	949	0.21%
2024/02/01	0	0.00	1	65.50	66.00	-1	950	-0.11%
2024/01/31	0	65.60	3	65.50	65.70	-3	951	-0.31%
2024/01/30	4	66.28	20	66.72	66.30	-16	947	-1.69%
2024/01/29	0	67.30	0	0.00	67.30	0	950	0.00%
2024/01/26	0	0.00	1	67.30	66.70	-1	947	-0.11%
2024/01/25	4.1	67.48	1	68.00	67.30	3.1	945	0.33%
2024/01/24	0	0.00	3	66.90	67.00	-3	943	-0.32%
2024/01/22	2	65.50	6	65.10	65.60	-4	941	-0.42%
2024/01/19	1	64.60	0.2	64.60	64.20	0.8	941	0.09%
2024/01/18	1	65.20	0.3	65.00	64.70	0.7	943	0.07%
2024/01/17	1.3	64.64	29.5	64.16	64.10	-28.2	941	-3.00%
2024/01/16	2.3	65.05	8	65.61	65.00	-5.7	937	-0.61%
2024/01/15	0	0.00	7.2	66.22	66.50	-7.2	929	-0.78%
2024/01/12	0.1	66.60	214.2	66.45	66.40	-214.1	931	-22.99%	大賣/鉅額交易
2024/01/11	5.5	66.07	4	66.13	66.30	1.5	927	0.16%
2024/01/10	3.3	69.35	16	68.35	67.60	-12.7	939	-1.35%
2024/01/08	0	0.00	2	70.60	70.60	-2	946	-0.21%
2024/01/05	0	0.00	2	70.00	70.00	-2	968	-0.21%
2024/01/04	4	69.75	4	69.68	69.40	0	983	0.00%
2024/01/03	1	70.30	9	69.94	69.90	-8	995	-0.80%
2024/01/02	0.5	70.60	2	70.30	70.30	-1.5	995	-0.15%
2023/12/29	1	70.00	4	70.25	70.50	-3	997	-0.30%
2023/12/28	0	70.60	2	71.20	70.30	-2	999	-0.20%
2023/12/27	0	0.00	2	70.70	70.90	-2	999	-0.20%
2023/12/26	2	70.00	0	0.00	70.30	2	1,006	0.20%
2023/12/25	1	69.80	0	0.00	69.80	1	1,014	0.10%
2023/12/22	2	70.20	4	70.43	70.40	-2	1,024	-0.20%
2023/12/21	0	70.10	1	70.10	70.10	-1	1,084	-0.09%
2023/12/20	0	0.00	2	70.90	71.20	-2	1,112	-0.18%
2023/12/19	3	69.87	0	0.00	69.10	3	1,139	0.26%
2023/12/14	3	70.60	0	0.00	71.20	3	1,178	0.25%
2023/12/13	1	70.60	5	70.20	70.40	-4	1,182	-0.34%
2023/12/12	29.5	72.12	7	72.55	71.00	22.5	1,187	1.89%
2023/12/11	9	73.78	16	73.91	74.50	-7	1,178	-0.59%
2023/12/08	0	0.00	0.3	69.20	69.60	-0.3	1,129	-0.03%
2023/12/07	3	69.27	11	69.75	69.10	-8	1,149	-0.70%
2023/12/06	1	71.00	1.3	71.03	70.90	-0.3	1,143	-0.02%
2023/12/05	37	70.91	3	70.43	71.50	34	1,147	2.97%
2023/12/04	10	70.80	5	70.92	70.40	5	1,160	0.43%
2023/12/01	17.2	71.23	6	70.50	70.20	11.2	1,172	0.96%
2023/11/30	4	70.65	3	70.57	71.60	1	1,173	0.09%
2023/11/29	34	70.13	12.4	69.83	69.60	21.6	1,163	1.86%
2023/11/28	6	68.33	11.2	68.24	68.60	-5.2	1,154	-0.45%
2023/11/27	6	69.33	9	68.93	68.00	-3	1,149	-0.26%
2023/11/24	8	68.15	1	68.40	68.20	7	1,147	0.61%
2023/11/22	13	67.82	1.1	67.60	67.80	12	1,153	1.04%
2023/11/21	2	68.05	2	67.40	68.20	0	1,151	0.00%
2023/11/20	14.1	67.42	2.5	68.15	67.90	11.6	1,153	1.00%
2023/11/17	2.1	68.46	3	67.60	68.20	-0.9	1,162	-0.07%
2023/11/16	5.7	67.82	27.1	67.86	67.70	-21.4	1,164	-1.84%
2023/11/15	11.2	67.95	9.1	68.44	68.80	2	1,149	0.18%
2023/11/14	5	64.22	12.2	64.01	65.00	-7.2	1,111	-0.65%
2023/11/13	12	62.90	15.6	62.67	62.70	-3.6	1,091	-0.33%
2023/11/10	0	0.00	5	57.10	57.40	-5	1,047	-0.48%
2023/11/09	1	57.90	3.4	58.01	57.80	-2.4	1,075	-0.22%
2023/11/08	0	58.00	0.1	57.85	58.00	-0.1	1,100	-0.01%
2023/11/07	3	57.50	0	0.00	57.40	3	1,140	0.26%
2023/11/06	3	57.00	0.4	57.71	57.70	2.7	1,226	0.22%
2023/11/03	0	0.00	1	56.40	56.40	-1	1,281	-0.08%
2023/11/02	0	0.00	2	56.10	56.20	-2	1,387	-0.14%
2023/11/01	6	55.33	1	55.10	55.30	5	1,581	0.32%
2023/10/31	1	55.80	0	0.00	54.70	1	1,611	0.06%
2023/10/30	0.1	55.50	0	0.00	55.60	0.1	1,680	0.00%
2023/10/27	0	0.00	1	55.80	55.80	-1	1,831	-0.05%
2023/10/25	0	0.00	0.2	56.65	56.60	-0.2	2,060	-0.01%
2023/10/24	0.1	55.48	0	0.00	55.80	0.1	2,057	0.00%
2023/10/23	5	56.30	0	0.00	55.90	5	2,052	0.25%
2023/10/20	1	57.87	0.1	57.20	56.90	0.9	2,048	0.05%
2023/10/19	52.1	58.25	2	58.50	58.20	50	2,042	2.45%
2023/10/18	2.1	59.00	3.1	58.79	58.80	-1	2,036	-0.05%
2023/10/17	1.1	58.60	7	58.73	58.50	-5.9	2,001	-0.30%
2023/10/16	43	59.67	14	59.61	59.80	29	1,989	1.46%
2023/10/13	2	59.30	12	58.62	59.30	-10	1,980	-0.50%
2023/10/12	1	57.31	3	57.37	58.50	-2	1,958	-0.10%
2023/10/11	2	56.80	5	56.66	56.60	-3	1,942	-0.15%
2023/10/06	1	54.90	0.5	54.81	55.00	0.5	1,931	0.03%
2023/10/05	0.1	55.30	1	55.10	55.10	-0.9	1,931	-0.05%
2023/10/04	0	0.00	23.1	54.86	54.80	-23.1	1,936	-1.19%
2023/10/03	0	0.00	1.7	55.43	55.50	-1.7	1,941	-0.09%
2023/10/02	3	55.83	2	55.55	55.90	1	1,937	0.05%
2023/09/28	35	54.80	4	54.90	55.00	31	1,933	1.60%
2023/09/27	6	53.95	7	53.87	53.80	-1	1,925	-0.05%
2023/09/26	59	55.02	11	54.84	54.90	48	1,912	2.51%
2023/09/25	5.1	59.30	1	59.20	59.40	4.1	1,851	0.22%
2023/09/22	5.1	58.80	1.1	58.71	58.60	4.1	1,817	0.22%
2023/09/21	17.9	59.65	4.3	59.75	59.60	13.6	1,784	0.76%
2023/09/20	35	61.67	0	0.00	61.20	35	1,748	2.00%
2023/09/19	0	62.20	0.5	62.20	62.30	-0.5	1,735	-0.03%
2023/09/18	5.1	61.94	0	0.00	62.00	5.1	1,725	0.30%
2023/09/15	2	61.25	2	61.50	61.40	0	1,709	0.00%
2023/09/14	4	61.00	12.5	61.33	60.60	-8.5	1,691	-0.50%
2023/09/13	3	62.10	3	62.20	62.20	0	1,656	0.00%
2023/09/12	0	0.00	3.4	62.74	62.90	-3.4	1,639	-0.21%
2023/09/11	1	61.77	4.1	61.60	61.40	-3.1	1,615	-0.19%
2023/09/08	1.3	61.56	6	61.88	61.80	-4.7	1,596	-0.29%
2023/09/07	9.4	61.92	11.7	61.62	61.70	-2.3	1,582	-0.15%
2023/09/06	101	61.91	14	62.12	62.00	87	1,559	5.58%	大買/
2023/09/05	1	60.00	2	60.60	60.80	-1	1,534	-0.07%
2023/09/04	1	59.80	1	59.00	59.70	0	1,515	0.00%
2023/09/01	1.1	58.55	4	58.73	58.70	-2.9	1,493	-0.19%
2023/08/31	0	0.00	4	57.95	58.20	-4	1,478	-0.27%
2023/08/30	29.1	57.64	2.9	57.42	57.90	26.2	1,469	1.78%
2023/08/29	29	56.61	3	56.33	56.90	26	1,450	1.79%
2023/08/28	3.1	55.80	1	56.10	55.80	2.1	1,440	0.15%
2023/08/25	5.1	56.50	0.4	56.34	56.70	4.7	1,425	0.33%
2023/08/24	3	56.47	2.1	56.17	56.20	0.9	1,414	0.07%
2023/08/23	1.2	56.54	2.7	56.85	57.00	-1.5	1,397	-0.11%
2023/08/22	2.1	55.90	1.2	56.17	56.20	0.9	1,372	0.07%
2023/08/21	4	55.20	3	55.47	55.70	1	1,351	0.07%
2023/08/18	6	54.88	3	55.23	54.60	3	1,335	0.22%
2023/08/17	8.6	55.66	2	55.90	56.10	6.6	1,308	0.50%
2023/08/16	10	54.63	1.6	55.06	54.90	8.4	1,271	0.66%
2023/08/15	0.1	53.28	2	53.20	53.10	-1.9	1,236	-0.15%
2023/08/14	5.2	53.10	12.3	53.45	53.00	-7.2	1,208	-0.60%
2023/08/11	7.1	54.27	1	54.70	54.00	6.1	1,182	0.51%
2023/08/10	13.4	54.90	3.7	55.26	53.80	9.7	1,141	0.85%
2023/08/09	14.1	55.22	10.6	55.10	55.10	3.4	1,056	0.32%
2023/08/08	29.6	57.24	30.3	57.38	56.90	-0.7	999	-0.07%
2023/08/07	24.3	56.23	110.1	56.22	56.80	-85.9	898	-9.56%	大賣/
2023/08/04	19.2	58.20	0.6	58.20	58.20	18.6	706	2.64%
2023/08/02	82	64.60	1.2	64.60	64.60	80.8	675	11.96%
2023/08/01	44.8	57.57	50.2	56.22	58.80	-5.4	602	-0.90%
2023/07/31	66	53.82	66.3	53.59	53.50	-0.2	449	-0.05%
2023/07/28	21.7	51.48	15	51.93	52.70	6.7	288	2.31%
2023/07/27	1	47.80	0	0.00	47.95	1	212	0.47%
2023/07/24	1	47.69	1	47.55	47.15	0	223	0.01%
2023/07/21	2	47.68	0	0.00	47.75	2	222	0.90%
2023/07/20	1	47.85	0	0.00	47.85	1	224	0.45%
2023/07/19	0	0.00	3.2	47.45	47.40	-3.2	224	-1.40%
2023/07/18	34	47.60	9	47.56	47.60	25	226	11.02%
2023/07/17	0.1	47.60	1.1	47.65	47.70	-1	231	-0.43%
2023/07/13	12	47.52	1	47.55	47.40	11	237	4.64%
2023/07/12	1	47.15	1	47.20	47.10	0	243	0.00%
2023/07/11	2.5	47.18	0	0.00	47.10	2.5	243	1.02%
2023/07/10	5	46.70	4	46.45	46.85	1	241	0.41%
2023/07/07	0	45.60	0	0.00	45.90	0	246	0.00%
2023/07/06	1	45.60	3	45.90	45.90	-2	254	-0.79%
2023/07/05	0	0.00	5	45.65	45.60	-5	251	-1.99%
2023/07/03	1	45.70	0	0.00	45.65	1	255	0.39%
2023/06/29	0	0.00	1	45.50	45.65	-1	258	-0.39%
2023/06/27	1	45.45	1	45.30	45.30	0	262	0.00%
2023/06/21	0	0.00	1	45.70	45.90	-1	265	-0.38%
2023/06/20	0.1	45.80	1	45.55	45.50	-0.9	267	-0.34%
2023/06/19	1	45.50	1	45.60	45.50	0	275	0.00%
2023/06/16	1	45.55	1	45.50	45.60	0	300	0.00%
2023/06/15	0.1	45.50	0	0.00	45.60	0.1	313	0.03%
2023/06/13	1	45.50	0	0.00	45.45	1	313	0.32%
2023/06/12	0	45.20	0	0.00	45.50	0	314	0.00%
2023/06/07	1.3	45.82	1	46.00	46.00	0.3	314	0.08%
2023/06/06	0.3	45.82	0	0.00	45.75	0.3	313	0.10%
2023/06/05	0.4	45.63	0	0.00	45.75	0.4	313	0.13%
2023/06/02	1	45.25	0.7	45.30	45.25	0.4	311	0.11%
2023/06/01	0	0.00	4.4	45.08	45.10	-4.4	311	-1.40%
2023/05/30	0.3	45.10	0	0.00	44.90	0.3	313	0.09%
2023/05/26	1.2	45.11	3	45.23	45.00	-1.8	312	-0.57%
2023/05/25	2	45.75	1	45.45	45.50	1	310	0.32%
2023/05/24	0	0.00	1	45.55	45.75	-1	310	-0.32%
2023/05/23	2	45.73	0	0.00	45.65	2	308	0.65%
2023/05/22	5	45.69	3	46.15	45.70	2	309	0.65%
2023/05/18	16	45.30	0	0.00	45.45	16	304	5.26%
2023/05/17	9	45.20	0.1	45.50	45.25	8.9	301	2.95%
2023/05/16	4	45.06	0	0.00	45.15	4	301	1.33%
2023/05/11	5	43.93	0	0.00	44.30	5	292	1.71%
2023/05/10	1	45.25	0	0.00	45.30	1	286	0.35%
2023/05/08	1	44.85	0	0.00	45.10	1	278	0.36%
2023/05/04	0	0.00	3	45.08	45.00	-3	276	-1.09%
2023/05/02	2	45.08	5	45.54	45.50	-3	274	-1.09%
2023/04/24	1	43.90	0	0.00	44.00	1	253	0.39%
2023/04/20	4	44.05	0.1	44.40	43.65	3.9	247	1.58%
2023/04/19	7.1	44.53	0	0.00	44.45	7.1	237	2.99%
2023/04/18	0	45.50	0	0.00	45.30	0	230	0.01%
2023/04/17	1	44.80	4	45.81	45.55	-3	225	-1.33%
2023/04/12	0	0.00	6	44.89	45.00	-6	204	-2.93%
2023/04/11	15	43.38	15	43.34	43.65	0	188	0.00%
2023/04/10	5	42.90	1	43.05	42.95	4	180	2.22%
2023/04/07	24	43.03	0	0.00	43.00	24	177	13.50%
2023/04/06	1	43.00	1	43.20	42.95	0	175	0.00%
2023/03/31	0	0.00	1	42.90	42.90	-1	170	-0.59%
2023/03/28	0	0.00	1	43.00	42.70	-1	165	-0.60%
2023/03/23	1	42.25	4	42.29	42.35	-3	159	-1.88%
2023/03/21	14	43.00	0	0.00	42.50	14	148	9.44%
2023/03/20	0	0.00	3	40.65	40.70	-3	121	-2.47%
2023/03/17	0	0.00	3	39.25	39.00	-3	107	-2.79%
2023/03/16	6	38.95	1	38.65	38.65	5	106	4.68%
2023/03/15	0	0.00	3	40.05	39.85	-3	106	-2.81%
2023/03/10	0	0.00	3	40.00	40.30	-3	111	-2.70%
2023/03/09	2	41.08	0	0.00	40.80	2	111	1.79%
2023/03/06	2	40.35	0	0.00	40.25	2	107	1.87%
2023/03/03	4	40.11	0	0.00	40.10	4	107	3.73%
2023/03/02	0	0.00	1	39.75	39.75	-1	106	-0.94%
2023/03/01	0	0.00	0.2	39.50	39.60	-0.2	105	-0.19%
2023/02/23	2	39.73	1	39.80	39.55	1	104	0.96%
2023/02/20	0	0.00	1	39.40	39.35	-1	104	-0.95%
2023/02/17	0	0.00	2	39.35	39.15	-2	106	-1.89%
2023/02/16	2	39.20	1	39.30	39.35	1	106	0.94%
2023/02/15	3	39.12	2	38.90	39.10	1	108	0.92%
2023/02/14	0.5	38.94	3	39.10	39.15	-2.5	108	-2.31%
2023/02/10	1	38.30	0	0.00	38.25	1	106	0.94%
2023/02/06	0	0.00	1	38.35	38.25	-1	110	-0.90%
2023/02/02	1	38.30	0	0.00	38.40	1	111	0.90%
2023/02/01	1	38.05	0	0.00	38.25	1	111	0.90%
2023/01/31	1	38.00	0.2	38.25	38.20	0.8	110	0.70%
2023/01/30	0	0.00	0.3	38.15	38.10	-0.3	112	-0.24%
2023/01/11	0.1	37.85	0	0.00	37.70	0.1	111	0.09%
2023/01/10	0.2	37.85	0	0.00	37.85	0.2	112	0.18%
2023/01/09	0.1	37.75	0	0.00	37.95	0.1	112	0.09%
2023/01/05	0	0.00	21.1	37.77	37.80	-21.1	117	-17.97%
2023/01/04	0	0.00	3	37.85	37.95	-3	117	-2.58%
2023/01/03	1	37.65	0	0.00	37.80	1	119	0.84%
2022/12/28	17	37.68	0	0.00	37.65	17	124	13.63%
2022/12/27	1	37.60	0	0.00	37.75	1	124	0.80%
2022/12/22	0	0.00	8	37.50	37.75	-8	127	-6.26%
2022/12/21	0	0.00	3	37.02	36.95	-3	129	-2.32%
2022/12/16	0	0.00	4	37.31	37.30	-4	134	-2.98%
2022/12/15	0	0.00	3	37.45	37.50	-3	134	-2.24%
2022/12/14	3	37.55	0	0.00	37.35	3	135	2.22%
2022/12/13	15	37.60	70	37.42	37.30	-55	134	-40.77%
2022/12/09	2	37.55	0	0.00	37.80	2	138	1.44%
2022/12/07	0	0.00	3	37.52	37.65	-3	145	-2.07%
2022/12/05	0	0.00	7	38.21	38.20	-7	150	-4.66%
2022/11/29	0	0.00	3	36.95	37.00	-3	246	-1.22%
2022/11/23	0	0.00	3	36.80	36.85	-3	284	-1.06%
2022/11/18	1	36.95	3	36.67	36.70	-2	312	-0.64%
2022/11/07	0	0.00	0.2	36.40	36.65	-0.2	349	-0.06%
2022/11/04	0	0.00	1	36.00	36.25	-1	350	-0.29%
2022/11/03	0	0.00	5	35.78	36.10	-5	353	-1.42%
2022/11/02	4	35.80	0	0.00	35.80	4	356	1.12%
2022/10/31	0	0.00	0	34.50	34.60	0	358	-0.01%
2022/10/27	1	34.85	0	0.00	34.70	1	364	0.27%
2022/10/24	1	33.95	0	0.00	33.90	1	369	0.27%
2022/10/21	0	0.00	1	34.10	34.05	-1	371	-0.27%
2022/10/20	1	34.15	0	0.00	34.30	1	371	0.27%
2022/10/19	0	0.00	1	34.35	34.25	-1	373	-0.27%
2022/10/14	0	0.00	1	34.40	34.15	-1	376	-0.27%
2022/10/13	1	34.00	0	0.00	33.85	1	378	0.26%
2022/10/12	1	34.40	0	0.00	34.30	1	376	0.27%
2022/10/04	2	34.75	0	0.00	34.75	2	389	0.51%
2022/09/30	1	34.40	0	0.00	34.50	1	398	0.25%
2022/09/23	0	35.35	0	0.00	35.20	0	407	0.00%
2022/09/22	0	0.00	2	35.15	35.20	-2	412	-0.49%
2022/09/21	1	35.50	0	0.00	35.45	1	411	0.25%
2022/09/20	1	35.40	0	0.00	35.45	1	411	0.25%
2022/09/19	4	35.26	0	0.00	35.35	4	414	0.97%
2022/09/16	0	0.00	2	35.83	35.75	-2	414	-0.48%
2022/09/15	2	36.15	1	36.10	36.10	1	414	0.24%
2022/09/14	0.2	36.45	2	36.30	36.25	-1.9	417	-0.44%
2022/09/13	2	36.25	0	0.00	36.30	2	418	0.48%
2022/09/12	0	36.05	1	35.50	35.80	-1	424	-0.23%
2022/09/08	0	0.00	1	35.05	35.20	-1	424	-0.24%
2022/09/07	6.5	35.82	3	35.88	35.55	3.5	421	0.84%
2022/09/06	2	36.98	2	36.85	36.75	0	414	0.00%
2022/09/05	5.2	41.75	0	0.00	41.80	5.2	386	1.33%
2022/09/02	7.5	42.90	1	42.85	42.80	6.5	354	1.83%
2022/09/01	2	42.95	1.2	42.92	43.00	0.8	342	0.24%
2022/08/31	3	43.12	0	0.00	43.10	3	343	0.87%
2022/08/30	0	0.00	1	43.10	43.05	-1	336	-0.30%
2022/08/29	6	42.65	1	42.75	42.70	5	329	1.52%
2022/08/26	0.1	42.95	0	0.00	42.95	0.1	322	0.03%
2022/08/25	1	42.85	0	0.00	42.55	1	318	0.31%
2022/08/24	0	0.00	0	42.90	42.85	0	308	-0.01%
2022/08/23	0	0.00	2.1	42.95	42.95	-2.1	302	-0.69%
2022/08/22	1	42.80	0	0.00	43.10	1	301	0.34%
2022/08/19	0	0.00	3	42.97	43.00	-3	298	-1.01%
2022/08/18	0	0.00	1	42.80	42.95	-1	301	-0.33%
2022/08/17	1	43.10	0	0.00	43.10	1	301	0.33%
2022/08/16	2	42.40	0	0.00	42.50	2	297	0.67%
2022/08/15	2	42.95	0	0.00	42.40	2	302	0.67%
2022/08/12	1.5	42.82	0	0.00	42.85	1.5	293	0.51%
2022/08/11	1	41.95	0	0.00	41.90	1	294	0.34%
2022/08/10	0	0.00	1	41.40	41.40	-1	299	-0.33%
2022/08/09	1	41.15	1	41.25	41.40	0	310	0.00%
2022/08/08	2.2	40.40	0	0.00	40.25	2.2	313	0.70%
2022/08/04	1	39.75	2	39.78	39.90	-1	366	-0.27%
2022/08/02	0	0.00	1	40.10	40.10	-1	383	-0.26%
2022/08/01	2	40.45	0	0.00	40.50	2	387	0.52%
2022/07/29	1	40.60	0	0.00	40.95	1	387	0.26%
2022/07/26	1.1	39.42	0	0.00	39.55	1.1	408	0.26%
2022/07/25	0	0.00	1	39.85	39.90	-1	409	-0.24%
2022/07/22	1	39.90	0	0.00	39.80	1	414	0.24%
2022/07/18	1	39.70	0	0.00	39.60	1	445	0.22%
2022/07/15	1	38.80	1	39.10	39.10	0	448	0.00%
2022/07/12	1	38.25	0	0.00	38.25	1	468	0.21%
2022/07/11	0	0.00	2	38.95	39.05	-2	462	-0.43%
2022/07/08	0	0.00	1	40.10	39.90	-1	461	-0.22%
2022/07/07	0	0.00	3	39.55	40.05	-3	469	-0.64%
2022/07/05	0.4	40.61	0	0.00	40.25	0.4	500	0.09%
2022/07/01	5	40.17	0.2	40.40	40.10	4.8	517	0.93%
2022/06/29	0.1	41.85	2	41.85	42.00	-2	532	-0.37%
2022/06/28	1	42.00	0	0.00	42.00	1	539	0.19%
2022/06/24	4	42.41	0	0.00	42.00	4	563	0.71%
2022/06/23	2	41.63	0	0.00	42.20	2	590	0.34%
2022/06/22	0	0.00	2	41.60	42.00	-2	692	-0.29%
2022/06/20	2	41.65	2	41.73	41.60	0	763	0.00%
2022/06/17	1	43.55	2.1	43.50	43.40	-1.1	755	-0.15%
2022/06/13	1	45.80	1	45.75	45.75	0	741	0.00%
2022/06/10	0.1	45.90	0	0.00	46.20	0.1	731	0.01%
2022/06/09	0	0.00	2	45.80	45.80	-2	726	-0.28%
2022/06/06	1	44.60	0.4	44.80	44.80	0.6	719	0.08%
2022/06/02	3	44.95	0	0.00	44.75	3	721	0.42%
2022/06/01	3	44.95	0	0.00	44.85	3	723	0.41%
2022/05/24	0	0.00	0.1	45.65	45.65	-0.1	723	-0.01%
2022/05/17	0	0.00	2	43.18	43.80	-2	697	-0.29%
2022/05/13	0	0.00	3	42.22	42.50	-3	676	-0.44%
2022/05/12	7.1	44.42	0.8	42.04	42.00	6.2	662	0.94%
2022/05/11	0	45.80	0	0.00	45.85	0	621	0.00%
2022/05/10	0	0.00	0	46.00	46.65	0	608	0.00%
2022/05/09	0	0.00	1	47.00	46.65	-1	601	-0.17%
2022/05/05	0	0.00	2	47.80	47.80	-2	591	-0.34%
2022/05/04	1	47.00	0	0.00	47.00	1	585	0.17%
2022/05/03	0	0.00	20	46.56	47.20	-20	584	-3.42%
2022/04/29	0	0.00	1	46.35	46.15	-1	575	-0.17%
2022/04/28	5	45.74	38.4	45.97	46.05	-33.4	573	-5.82%
2022/04/26	1	46.30	1	46.68	46.25	0	562	0.00%
2022/04/25	2	46.10	1	46.55	46.65	1	557	0.18%
2022/04/22	0	0.00	1	47.00	48.00	-1	543	-0.18%
2022/04/21	2	47.70	3.1	47.72	47.40	-1.1	535	-0.20%
2022/04/20	0	0.00	18	47.33	47.85	-18	532	-3.38%
2022/04/18	3	46.30	0	0.00	46.75	3	520	0.58%
2022/04/15	0	0.00	1	47.45	47.35	-1	511	-0.20%
2022/04/14	0	0.00	1	47.95	47.50	-1	510	-0.20%
2022/04/13	1	47.95	0	0.00	47.65	1	506	0.20%
2022/04/12	4	47.86	4	48.33	47.20	0	497	0.00%
2022/04/11	1.5	48.28	1	48.45	48.35	0.5	482	0.10%
2022/04/08	2	46.35	3	46.40	46.80	-1	457	-0.22%
2022/04/07	3	46.49	4	47.33	46.30	-1	453	-0.22%
2022/03/31	0	0.00	1	45.90	46.20	-1	414	-0.24%
2022/03/30	2	46.80	9	46.32	46.10	-7	408	-1.71%
2022/03/29	17	46.32	1	46.70	46.25	16	391	4.08%
2022/03/28	5	47.08	4	46.76	46.60	1	382	0.26%
2022/03/25	15.4	46.63	7.4	46.55	46.65	8	354	2.25%
2022/03/24	24	45.60	29.8	45.57	45.65	-5.8	251	-2.30%
2022/03/23	4	41.55	2	41.45	41.50	2	174	1.14%
2022/03/17	2	40.03	13	40.13	40.40	-11	176	-6.22%
2022/03/16	0.3	40.10	43	39.92	39.60	-42.7	176	-24.14%
2022/03/15	1	40.57	1	41.15	40.95	0	172	0.00%
2022/03/11	1	39.25	30	39.45	39.30	-29	171	-16.93%
2022/03/10	0	0.00	24	39.35	39.90	-24	174	-13.78%
2022/03/08	1	39.00	24	38.91	38.75	-23	185	-12.41%
2022/03/07	3	39.95	0.5	39.45	39.50	2.5	184	1.35%
2022/03/04	1	40.00	1	40.30	40.30	0	184	0.00%
2022/03/02	0.7	39.18	0	0.00	39.65	0.7	195	0.35%
2022/03/01	1	38.60	24	38.53	38.70	-23	196	-11.72%
2022/02/25	0	0.00	9	38.17	38.20	-9	200	-4.48%
2022/02/24	7	38.10	0	0.00	38.10	7	209	3.34%
2022/02/23	6	38.38	1	38.30	38.50	5	211	2.36%
2022/02/21	7	38.60	0	0.00	38.60	7	220	3.18%
2022/02/14	0	0.00	7	38.10	38.10	-7	231	-3.03%
2022/02/11	7	38.15	0	0.00	38.15	7	232	3.01%
2022/02/10	0	0.00	7	38.20	38.20	-7	234	-2.99%
2022/02/07	7	37.85	0	0.00	37.85	7	239	2.92%
2022/01/26	0	0.00	7	37.30	37.30	-7	241	-2.90%
2022/01/25	7	37.30	4	37.46	37.30	3	241	1.24%
2022/01/20	0	0.00	7	38.15	38.15	-7	261	-2.68%
2022/01/19	8.2	38.23	21	38.14	38.25	-12.8	267	-4.78%
2022/01/18	0	0.00	0.2	38.50	38.35	-0.2	269	-0.07%
2022/01/17	1	38.10	1	38.25	38.25	0	271	0.00%
2022/01/13	7	38.60	0	0.00	38.60	7	273	2.56%
2022/01/12	1.5	38.35	7	38.35	38.35	-5.5	278	-1.98%
2022/01/11	2	38.45	0	0.00	38.45	2	277	0.72%
2022/01/07	1	37.80	9	37.82	37.95	-8	278	-2.87%
2022/01/06	0	0.00	8	38.10	38.10	-8	282	-2.83%
2022/01/05	0	0.00	8	38.26	38.25	-8	290	-2.75%
2022/01/04	0	0.00	7	38.25	38.25	-7	291	-2.40%
2021/12/30	0	0.00	0.2	38.20	38.20	-0.2	299	-0.08%
2021/12/28	7	38.30	0	0.00	38.30	7	302	2.32%
2021/12/27	7	38.30	0	0.00	38.30	7	301	2.32%
2021/12/24	0	0.00	0.6	38.10	38.10	-0.6	308	-0.18%
2021/12/23	0	0.00	8	38.25	38.25	-8	314	-2.55%
2021/12/21	0	0.00	7	38.30	38.30	-7	319	-2.19%
2021/12/20	0	0.00	7	38.30	38.30	-7	321	-2.18%
2021/12/17	0	0.00	9	38.25	38.25	-9	325	-2.76%
2021/12/15	0	0.00	1	38.30	38.25	-1	335	-0.30%
2021/12/14	0.2	38.70	0	0.00	38.55	0.2	342	0.06%
2021/12/09	0	0.00	4.8	39.45	39.25	-4.8	355	-1.35%
2021/11/22	1	33.55	0.1	33.60	33.60	0.9	374	0.24%
2021/11/19	1	33.55	0	0.00	33.40	1	376	0.27%
2021/11/18	0	0.00	21	33.76	33.55	-21	383	-5.47%
2021/11/12	1	34.15	0	0.00	34.15	1	396	0.25%
2021/11/10	0.1	33.77	0	0.00	33.55	0.1	414	0.02%
2021/11/05	0	0.00	41	32.33	32.35	-41	441	-9.29%
2021/11/04	46	32.51	0	0.00	32.55	46	450	10.22%
2021/11/03	0	0.00	9	32.50	32.50	-9	466	-1.93%
2021/11/01	0	0.00	1	32.80	32.40	-1	527	-0.19%
2021/10/29	9	32.85	0	0.00	32.85	9	536	1.68%
2021/10/28	8	32.55	0	0.00	32.55	8	561	1.42%
2021/10/27	0	0.00	1	32.70	32.80	-1	604	-0.17%
2021/10/26	0	0.00	2	32.60	32.75	-2	625	-0.32%
2021/10/22	1	32.00	0	0.00	32.25	1	680	0.15%
2021/10/21	0	0.00	1	32.80	32.20	-1	704	-0.14%
2021/10/19	1	32.60	0	0.00	32.60	1	763	0.13%
2021/10/18	3	32.53	8	32.70	32.70	-5	805	-0.62%
2021/10/15	1	31.85	0	0.00	31.90	1	843	0.12%
2021/10/14	3	31.15	0	0.00	31.15	3	881	0.34%
2021/10/13	4	30.93	0	0.00	31.05	4	989	0.40%
2021/10/05	1	30.45	0	0.00	30.70	1	1,176	0.09%
2021/10/04	9	30.20	0	0.00	30.20	9	1,195	0.75%
2021/09/27	9	31.90	0	0.00	31.90	9	1,309	0.69%
2021/09/23	0	0.00	1	31.80	31.95	-1	1,407	-0.07%
2021/09/22	8	31.70	0	0.00	31.70	8	1,442	0.55%
2021/09/17	42	32.76	0	0.00	32.70	42	1,505	2.79%
2021/09/13	8	33.80	0	0.00	33.80	8	1,613	0.50%
2021/09/09	29	33.12	1	32.90	33.75	28	1,628	1.72%
2021/09/07	1	34.00	1	34.50	34.10	0	1,672	0.00%
2021/08/31	1	34.60	0	0.00	34.70	1	1,695	0.06%
2021/08/18	0	0.00	1	35.50	36.40	-1	1,741	-0.06%
2021/08/16	0	0.00	4	36.65	36.65	-4	1,720	-0.23%
2021/08/13	0	0.00	4	37.05	37.05	-4	1,709	-0.23%
2021/08/12	0	0.00	5	38.11	38.35	-5	1,707	-0.29%
2021/08/11	0	0.00	6	36.83	36.80	-6	1,705	-0.35%
2021/08/10	0	0.00	4	38.00	38.00	-4	1,701	-0.24%
2021/08/03	2	41.20	2.1	42.10	42.00	-0.1	1,816	0.00%
2021/08/02	1	40.50	9	40.60	40.60	-8	1,924	-0.42%
2021/07/30	1	42.80	1	42.20	41.60	0	1,977	0.00%
2021/07/29	0	0.00	35	43.24	42.65	-35	1,970	-1.78%
2021/07/28	1	42.80	1	43.50	42.50	0	1,984	0.00%
2021/07/27	67	44.72	0	0.00	43.85	67	1,960	3.42%
2021/07/26	121	44.85	0	0.00	44.90	121	1,949	6.21%	大買/鉅額交易
2021/07/23	0	0.00	3	44.12	44.35	-3	1,922	-0.16%
2021/07/22	58	44.11	3	43.60	44.35	55	1,902	2.89%
2021/07/21	36	42.93	8	43.55	42.35	28	1,881	1.49%
2021/07/20	1	43.55	11	42.65	43.00	-10	1,848	-0.54%
2021/07/19	22	42.98	2	43.78	44.15	20	1,817	1.10%
2021/07/16	1	42.00	0	0.00	42.05	1	1,738	0.06%
2021/07/15	1	39.60	2	40.30	40.25	-1	1,699	-0.06%
2021/07/14	1	39.50	3	39.92	39.85	-2	1,704	-0.12%
2021/07/13	1	40.30	2	40.30	39.90	-1	1,700	-0.06%
2021/07/12	53	41.37	2	41.25	41.05	51	1,676	3.04%
2021/07/09	0	0.00	18	39.83	40.05	-18	1,615	-1.11%
2021/07/08	44	39.76	1	39.50	39.95	43	1,598	2.69%
2021/07/07	4	39.55	2	40.00	39.55	2	1,585	0.13%
2021/07/06	0	0.00	4	39.20	39.50	-4	1,558	-0.26%
2021/07/05	1	38.70	1	38.70	38.45	0	1,515	0.00%
2021/07/02	4	38.15	1	38.00	38.15	3	1,493	0.20%
2021/07/01	7	38.59	14	37.51	38.15	-7	1,479	-0.47%
2021/06/30	9	38.53	130	38.06	38.25	-121	1,453	-8.33%	大賣/鉅額交易
2021/06/29	8	37.05	0	0.00	37.20	8	1,382	0.58%
2021/06/28	6	37.35	0	0.00	37.40	6	1,348	0.45%
2021/06/25	125	36.88	8	37.14	37.50	117	1,281	9.13%	大買/鉅額交易
2021/06/24	0	0.00	1	36.50	35.40	-1	1,237	-0.08%
2021/06/23	4	36.00	0	0.00	36.00	4	1,211	0.33%
2021/06/22	0	0.00	1	36.00	35.75	-1	1,208	-0.08%
2021/06/21	4	34.95	0	0.00	34.95	4	1,199	0.33%
2021/06/17	4	35.45	1	35.40	35.45	3	1,174	0.26%
2021/06/16	0	0.00	5	34.86	35.15	-5	1,147	-0.44%
2021/06/15	0	0.00	2	34.15	34.25	-2	1,120	-0.18%
2021/06/11	18	33.87	0	0.00	33.55	18	1,119	1.61%
2021/06/04	0	0.00	2.2	33.70	33.35	-2.2	1,083	-0.20%
2021/06/03	0	0.00	3	33.90	33.95	-3	1,074	-0.28%
2021/06/02	0	0.00	0.2	32.90	33.20	-0.2	1,053	-0.02%
2021/06/01	0.1	33.00	1	32.40	33.00	-0.9	1,042	-0.09%
2021/05/31	0	0.00	1	31.20	31.70	-1	1,024	-0.10%
2021/05/25	0	0.00	1	30.25	30.20	-1	1,000	-0.10%
2021/05/19	2	31.10	4	30.90	30.90	-2	996	-0.20%
2021/05/18	0.1	30.60	6	30.58	30.65	-5.9	987	-0.60%
2021/05/17	0	0.00	4	28.60	28.60	-4	976	-0.41%
2021/05/14	0	0.00	2	30.90	30.45	-2	947	-0.21%
2021/05/13	11	30.77	5	31.40	30.60	6	917	0.65%
2021/05/12	4	31.95	0	0.00	31.95	4	889	0.45%
2021/05/11	7	33.70	29	34.09	33.20	-22	822	-2.67%
2021/05/10	9	35.64	5	35.51	35.30	4	758	0.53%
2021/05/07	13.2	32.95	25	32.71	34.20	-11.8	625	-1.89%
2021/05/06	2	31.70	2	32.00	31.10	0	530	0.00%
2021/05/05	6	30.98	6	31.33	31.60	0	513	0.00%
2021/05/03	0	0.00	5	31.80	31.10	-5	466	-1.07%
2021/04/28	4	31.70	0	0.00	31.55	4	441	0.91%
2021/04/27	2	31.20	4	31.95	31.65	-2	429	-0.47%
2021/04/22	0	0.00	7	31.22	30.60	-7	380	-1.84%
2021/04/21	2	30.50	0	0.00	30.55	2	349	0.57%
2021/04/20	10	31.10	0	0.00	30.80	10	344	2.91%
2021/04/19	5	30.70	0	0.00	30.70	5	324	1.54%
2021/04/01	5	29.65	0	0.00	29.75	5	302	1.65%
2021/03/31	5	29.80	0	0.00	29.80	5	302	1.65%
2021/03/26	10	29.30	0	0.00	29.30	10	294	3.40%
2021/03/25	10	29.30	0	0.00	29.30	10	296	3.37%
2021/03/24	1	29.30	0	0.00	29.35	1	287	0.35%
2021/03/17	4	29.73	0	0.00	29.75	4	274	1.46%
2021/03/09	0	0.00	1	30.45	30.35	-1	269	-0.37%
2021/03/05	2	30.30	0	0.00	30.30	2	269	0.74%
2021/02/25	2	30.90	0	0.00	31.00	2	263	0.76%
2021/02/17	1	29.80	0	0.00	30.35	1	247	0.40%
2021/01/28	3	29.50	0	0.00	29.55	3	240	1.25%
2021/01/11	2	30.40	0	0.00	30.35	2	219	0.91%
2020/12/29	4	29.93	0	0.00	29.90	4	160	2.50%
2020/12/09	0	0.00	1	29.75	29.60	-1	129	-0.77%
2020/11/27	0	0.00	25	29.94	29.95	-25	104	-23.87%
2020/11/25	0	0.00	25	29.60	29.50	-25	101	-24.55%
2020/11/24	0	0.00	28	29.64	29.70	-28	103	-27.18%
2020/11/23	0	0.00	3	29.95	29.90	-3	102	-2.91%
2020/11/17	0	0.00	2	28.70	28.70	-2	126	-1.58%
2020/11/13	1	28.40	0	0.00	28.40	1	133	0.75%
2020/11/11	0	0.00	5	28.48	28.35	-5	137	-3.63%
2020/11/10	0	0.00	7	28.27	28.25	-7	137	-5.11%
2020/11/09	2	27.60	2	28.50	27.90	0	138	0.00%
2020/11/03	2	27.35	0	0.00	27.35	2	142	1.40%
2020/10/28	1	27.70	0	0.00	27.70	1	143	0.70%
2020/10/27	2	27.85	0	0.00	27.85	2	144	1.39%
2020/10/22	6	27.48	0	0.00	27.60	6	146	4.10%
2020/10/21	1	27.55	0	0.00	27.55	1	147	0.68%
2020/10/20	1	27.60	0	0.00	27.65	1	148	0.68%
2020/10/19	3	27.78	0	0.00	27.90	3	151	1.99%
2020/10/16	2	27.60	0	0.00	27.60	2	149	1.34%
2020/10/13	1	27.75	0	0.00	27.75	1	152	0.65%
2020/10/12	2	27.65	0	0.00	27.65	2	152	1.31%
2020/10/08	3	28.00	0	0.00	28.00	3	153	1.96%
2020/10/06	1	27.65	0	0.00	27.65	1	156	0.64%
2020/10/05	1	27.65	0	0.00	27.65	1	157	0.63%
2020/09/29	4	27.63	0	0.00	27.60	4	161	2.48%
2020/09/25	2	27.98	0	0.00	27.90	2	161	1.24%
2020/09/24	4	28.05	0	0.00	28.05	4	158	2.53%
2020/09/21	3	28.70	0	0.00	28.70	3	154	1.94%
2020/09/18	1	28.60	0	0.00	28.70	1	154	0.65%
2020/07/22	0	0.00	1	30.50	30.30	-1	132	-0.75%
2020/03/26	0	0.00	2	28.20	28.30	-2	205	-0.98%
2020/03/20	1	26.30	4	26.16	26.30	-3	202	-1.48%
2020/03/19	4	24.38	0	0.00	23.95	4	196	2.03%
2020/03/13	2	27.80	0	0.00	28.80	2	179	1.12%
2020/01/06	0	0.00	5	32.55	32.65	-5	200	-2.50%
2019/12/23	0	0.00	12	32.10	32.20	-12	208	-5.76%
2019/12/20	0	0.00	8	32.35	32.35	-8	207	-3.86%
2019/12/16	0	0.00	2	32.45	32.45	-2	209	-0.96%
2019/12/13	0	0.00	4	32.50	32.55	-4	212	-1.89%
2019/12/12	0	0.00	6	32.60	32.60	-6	212	-2.83%
2019/12/11	30	32.68	0	0.00	32.60	30	211	14.18%
2019/11/11	0	0.00	11	33.05	32.85	-11	228	-4.81%
2019/11/08	6	33.00	0	0.00	33.00	6	225	2.67%
2019/10/25	0	0.00	7	32.21	32.10	-7	215	-3.25%
2019/10/24	2	32.00	0	0.00	32.25	2	213	0.94%
2019/10/22	0	0.00	1	32.10	32.00	-1	213	-0.47%
2019/09/25	0	0.00	1	31.35	31.25	-1	210	-0.48%
2019/09/03	5	30.80	0	0.00	30.90	5	197	2.54%
2019/08/12	0	0.00	2	31.70	31.70	-2	149	-1.34%
2019/08/01	0	0.00	0.3	32.50	32.45	-0.3	148	-0.17%
2019/07/24	3	32.65	1	32.50	32.60	2	139	1.44%
2019/07/16	0	0.00	3	31.75	31.75	-3	124	-2.40%
2019/07/08	0	0.00	0.4	31.50	31.45	-0.4	123	-0.35%
2019/06/19	0	0.00	1	30.95	30.95	-1	134	-0.74%
2019/06/18	1	30.95	0	0.00	30.90	1	134	0.74%
2019/05/24	1	30.95	0	0.00	30.90	1	151	0.66%
2019/05/08	0	0.00	3	31.50	31.50	-3	152	-1.97%
2019/04/23	0	0.00	2	31.90	31.90	-2	151	-1.32%
2019/03/28	3	31.50	9	31.67	31.70	-6	145	-4.13%
2019/03/26	0	0.00	11	32.73	32.70	-11	133	-8.21%
2019/03/18	0	0.00	4	32.85	32.85	-4	130	-3.07%
2019/03/15	0	0.00	1	32.85	32.85	-1	134	-0.74%
2019/03/12	0	0.00	2	32.85	33.00	-2	134	-1.49%
2019/03/04	2	32.95	0	0.00	33.00	2	143	1.39%
2019/02/27	5	32.95	0	0.00	33.15	5	143	3.49%
2019/02/25	19	32.85	0	0.00	33.00	19	139	13.61%
2019/02/20	3	32.25	0	0.00	32.20	3	141	2.12%
2019/02/19	4	32.00	0	0.00	32.20	4	143	2.79%
2019/02/18	2	32.00	0	0.00	32.00	2	144	1.38%
2019/02/13	1	31.70	0	0.00	31.90	1	159	0.63%
2019/02/12	0	0.00	2	31.93	31.90	-2	164	-1.22%
2019/02/11	2	31.85	0	0.00	31.80	2	166	1.20%
2019/01/30	3	31.85	0	0.00	31.85	3	180	1.66%
2019/01/09	5	31.20	0	0.00	31.40	5	230	2.17%
2018/12/05	3	30.85	0	0.00	30.60	3	253	1.19%
2018/11/07	0.4	30.95	0	0.00	30.55	0.4	356	0.10%
2018/11/01	0	0.00	2	31.70	31.85	-2	360	-0.55%
2018/10/24	1	31.05	0	0.00	31.05	1	363	0.28%
2018/10/22	1	31.75	0	0.00	32.20	1	357	0.28%
2018/10/19	3	32.03	0	0.00	31.80	3	358	0.84%
2018/10/15	1	32.50	0	0.00	32.35	1	324	0.31%
2018/10/12	5	33.20	10	33.00	33.10	-5	319	-1.56%
2018/10/11	0.2	33.55	0	0.00	33.25	0.2	315	0.05%
2018/10/09	1	34.40	0	0.00	34.35	1	307	0.33%
2018/09/20	0	0.00	2	34.95	34.95	-2	342	-0.58%
2018/09/12	6	33.80	0	0.00	33.80	6	346	1.73%
2018/09/10	0.1	34.20	0	0.00	34.00	0.1	344	0.03%
2018/09/07	0.2	34.70	0	0.00	34.55	0.2	343	0.04%
2018/08/22	3	35.05	3	35.10	35.10	0	353	0.00%
2018/08/15	5	38.90	6	38.90	38.80	-1	282	-0.35%
2018/08/08	0	0.00	1	39.85	39.70	-1	235	-0.42%
2018/08/07	0	0.00	0.6	39.80	39.80	-0.6	238	-0.26%
2018/07/27	0	0.00	1	39.75	39.65	-1	260	-0.38%
2018/07/16	0	0.00	3	38.90	39.05	-3	266	-1.13%
2018/07/09	7	39.06	0	0.00	38.90	7	239	2.93%
2018/07/06	8	38.90	0	0.00	38.90	8	239	3.34%
2018/07/05	1	39.10	0	0.00	39.05	1	241	0.41%
2018/07/02	0.2	39.30	0	0.00	39.30	0.2	250	0.08%
2018/06/29	2	39.43	0	0.00	39.35	2	256	0.78%
2018/06/19	0.2	39.60	0	0.00	39.50	0.2	343	0.04%
2018/06/14	0.1	39.75	1	39.90	39.75	-0.9	347	-0.26%
2018/06/13	3	40.33	0	0.00	39.90	3	345	0.87%
2018/06/08	0.2	39.80	0	0.00	39.60	0.2	332	0.05%
2018/06/07	0	0.00	24	39.86	40.10	-24	329	-7.28%
2018/05/29	1	39.40	5	39.45	39.40	-4	330	-1.21%
2018/05/22	0	0.00	3	39.20	39.00	-3	340	-0.88%
2018/05/16	0	0.00	2	38.60	38.65	-2	356	-0.56%
2018/05/15	0.2	38.70	0	0.00	38.60	0.2	360	0.04%
2018/05/11	0.4	38.85	0	0.00	38.75	0.4	367	0.10%
2018/05/10	0	0.00	0.1	39.80	39.75	-0.1	345	-0.02%
2018/05/03	11	39.70	0	0.00	39.60	11	354	3.11%
2018/04/25	2.2	39.76	0	0.00	39.75	2.2	373	0.58%
2018/04/17	0	0.00	5	39.99	40.00	-5	394	-1.27%
2018/04/16	0	0.00	3	40.10	40.10	-3	396	-0.76%
2018/04/12	7	40.35	0	0.00	40.35	7	425	1.65%
2018/04/10	0.3	40.30	1	40.30	40.15	-0.8	437	-0.17%
2018/04/09	0	0.00	2	40.33	40.40	-2	446	-0.45%
2018/04/03	0	0.00	1	40.25	40.25	-1	448	-0.22%
2018/04/02	1	40.50	1	40.45	40.40	0	450	0.00%
2018/03/30	0	0.00	3	40.18	40.00	-3	440	-0.68%
2018/03/29	1	40.10	0	0.00	40.20	1	433	0.23%
2018/03/28	16	40.49	0	0.00	40.05	16	426	3.76%
2018/03/27	9	39.23	0	0.00	39.40	9	375	2.39%
2018/03/13	9	39.37	0	0.00	39.45	9	358	2.51%
2018/03/12	0.5	39.25	0	0.00	39.25	0.5	357	0.14%
2018/03/05	0	0.00	11	39.76	39.90	-11	360	-3.05%
2018/03/02	1	39.35	0	0.00	39.55	1	357	0.28%
2018/02/26	4	39.89	0	0.00	39.85	4	353	1.13%
2018/02/22	1	39.20	0	0.00	39.40	1	353	0.28%
2018/02/07	4	38.90	0	0.00	38.90	4	343	1.17%
2018/02/06	0	0.00	3	38.72	38.40	-3	341	-0.88%
2018/01/23	1	40.40	10	40.30	40.40	-9	332	-2.70%
2018/01/17	0	0.00	5	40.00	40.00	-5	329	-1.52%
2018/01/11	1	40.00	0	0.00	40.10	1	377	0.27%
2018/01/08	0	0.00	1	40.75	40.80	-1	358	-0.28%
2018/01/04	13	40.07	0	0.00	40.10	13	336	3.86%
2018/01/02	3	39.35	0	0.00	39.60	3	324	0.92%