杏輝 (1734)-國票-九鼎券商分點個股進出

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

杏輝

(1734)

可現股當沖

股價
36.60
漲跌
▲0.20
漲幅
+0.55%
成交量
444張
產業
上市生技醫療類股
317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

杏輝 (1734)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/02	0	0.00	1	37.20	37.20	-1	993	-0.10%
2024/04/26	1	36.60	0	0.00	36.65	1	974	0.10%
2024/04/24	0	0.00	1	36.70	36.75	-1	975	-0.10%
2024/04/19	6	35.68	0	0.00	35.70	6	969	0.62%
2024/04/15	0	0.00	1	36.20	36.20	-1	934	-0.11%
2024/04/11	7	36.88	0	0.00	36.95	7	922	0.76%
2024/04/10	1	37.70	0	0.00	37.75	1	893	0.11%
2024/04/09	1	38.00	1	37.80	37.95	0	883	0.00%
2024/04/08	0	0.00	2	37.33	37.80	-2	859	-0.23%
2024/04/02	0	0.00	11	36.75	36.75	-11	812	-1.35%
2024/04/01	3	36.77	8	36.66	36.55	-5	806	-0.62%
2024/03/28	1	36.90	1	37.10	36.50	0	795	0.00%
2024/03/25	9	36.14	0	0.00	36.10	9	739	1.22%
2024/03/22	0	0.00	1	34.80	34.85	-1	707	-0.14%
2024/03/21	7	35.02	1	35.00	35.05	6	709	0.85%
2024/03/20	2	36.23	0	0.00	36.45	2	643	0.31%
2024/03/19	5	35.75	1	35.85	35.95	4	631	0.63%
2024/03/18	1	35.60	0	0.00	35.75	1	628	0.16%
2024/03/14	11	36.09	0	0.00	36.00	11	607	1.81%
2024/03/12	0	0.00	3	35.65	35.95	-3	593	-0.51%
2024/03/11	2	35.93	6	36.07	36.05	-4	586	-0.68%
2024/03/08	0	0.00	4	34.96	35.25	-4	558	-0.72%
2024/03/07	0	0.00	16	34.90	35.20	-16	534	-2.99%
2024/02/23	2	33.60	0	0.00	33.40	2	562	0.36%
2024/02/22	2	33.50	0	0.00	33.65	2	560	0.36%
2024/02/19	0	0.00	2	33.30	33.35	-2	557	-0.36%
2024/01/22	2	32.90	0	0.00	32.80	2	630	0.32%
2024/01/08	3	33.97	0	0.00	34.05	3	630	0.48%
2023/12/18	5	34.40	0	34.35	34.20	5	595	0.83%
2023/12/15	10	33.90	0	0.00	33.90	10	577	1.73%
2023/12/14	0	0.00	0.2	34.00	33.70	-0.2	571	-0.03%
2023/12/12	1	33.40	0.1	33.80	33.40	1	554	0.17%
2023/12/11	0	0.00	0.1	33.50	33.35	-0.1	554	-0.01%
2023/12/07	0	0.00	0.1	34.40	33.15	-0.1	554	-0.02%
2023/11/28	4	34.35	0	0.00	34.00	4	489	0.82%
2023/11/22	1	33.40	0	0.00	33.40	1	391	0.26%
2023/11/07	0	0.00	5.4	33.59	33.45	-5.4	471	-1.15%
2023/11/06	0	0.00	1	32.70	32.90	-1	446	-0.22%
2023/10/30	0	0.00	0	33.00	32.60	0	491	0.00%
2023/10/27	0	0.00	1.3	32.50	32.60	-1.3	518	-0.25%
2023/10/25	0	0.00	0.1	32.20	31.85	-0.1	531	-0.01%
2023/10/24	0	0.00	0.1	32.00	31.90	-0.1	537	-0.02%
2023/10/16	0	0.00	1	31.50	31.60	-1	603	-0.17%
2023/10/13	0	0.00	0.2	32.00	31.80	-0.2	618	-0.03%
2023/10/12	0	0.00	0.4	32.00	31.75	-0.4	643	-0.06%
2023/09/27	0	0.00	0.1	32.50	32.20	-0.1	831	-0.01%
2023/09/13	4	32.73	0	0.00	32.80	4	1,378	0.29%
2023/09/05	1	32.85	0	0.00	32.80	1	1,814	0.06%
2023/09/04	0	0.00	10	32.90	33.00	-10	1,867	-0.54%
2023/08/28	1	32.70	0	0.00	32.70	1	2,157	0.05%
2023/08/25	0	0.00	0.2	33.00	33.00	-0.2	2,159	-0.01%
2023/08/23	1	32.60	0	0.00	32.35	1	2,166	0.05%
2023/08/22	0	0.00	0	32.65	32.65	0	2,162	0.00%
2023/08/21	1	32.70	0	32.60	32.90	1	2,166	0.05%
2023/08/18	1	32.80	4	33.05	32.75	-3	2,176	-0.14%
2023/08/15	3	33.15	0	0.00	33.15	3	2,216	0.14%
2023/08/14	1	32.60	0	0.00	32.55	1	2,218	0.05%
2023/08/11	1	33.50	0	0.00	33.70	1	2,204	0.05%
2023/08/02	0	0.00	1	32.70	32.70	-1	2,261	-0.04%
2023/08/01	1	32.90	0	0.00	33.20	1	2,272	0.04%
2023/07/28	0	0.00	3	32.20	32.25	-3	2,444	-0.12%
2023/07/21	3	32.75	0	0.00	32.60	3	2,529	0.12%
2023/07/20	0.2	32.90	0	0.00	32.80	0.2	2,526	0.01%
2023/07/14	2	32.80	0	0.00	32.45	2	2,548	0.08%
2023/07/13	0	0.00	0.3	32.80	32.50	-0.3	2,567	-0.01%
2023/07/12	3	33.95	0	0.00	33.75	3	2,573	0.12%
2023/07/06	3	35.00	0	0.00	34.85	3	2,533	0.12%
2023/07/05	0	0.00	15	35.89	35.60	-15	2,501	-0.60%
2023/07/04	1	36.00	5	36.00	35.75	-4	2,485	-0.16%
2023/07/03	2	36.20	19	36.15	36.10	-17	2,469	-0.69%
2023/06/29	7	36.90	0	0.00	36.80	7	2,414	0.29%
2023/06/28	2	36.60	3.7	36.75	36.55	-1.7	2,392	-0.07%
2023/06/27	13.3	38.40	10	38.08	37.15	3.3	2,350	0.14%
2023/06/26	1	38.95	2	38.40	38.70	-1	2,114	-0.05%
2023/06/21	0	0.00	1	38.25	38.20	-1	2,083	-0.05%
2023/06/20	1	39.05	0	0.00	38.60	1	2,052	0.05%
2023/06/19	3	38.52	9	38.73	38.80	-6	2,021	-0.30%
2023/06/16	14	38.45	9	39.10	37.60	5	1,952	0.26%
2023/06/15	0	0.00	1	36.65	36.65	-1	1,771	-0.06%
2023/06/14	1	37.05	1	37.00	37.05	0	1,741	0.00%
2023/06/13	17	36.45	17	36.19	37.15	0	1,725	0.00%
2023/06/12	5	36.82	0	0.00	36.85	5	1,649	0.30%
2023/06/09	0	0.00	0.2	36.35	36.35	-0.2	1,575	-0.01%
2023/06/08	1	35.80	4	36.48	35.45	-3	1,544	-0.19%
2023/06/06	1	36.00	0	0.00	36.05	1	1,487	0.07%
2023/06/02	6	35.46	4	35.73	35.80	2	1,415	0.14%
2023/06/01	2	33.95	4	34.08	34.15	-2	1,296	-0.15%
2023/05/31	0	0.00	1	33.60	33.60	-1	1,280	-0.08%
2023/05/24	0	0.00	1	34.15	33.95	-1	1,307	-0.08%
2023/05/15	0	0.00	2	32.20	32.45	-2	1,359	-0.15%
2023/05/12	12	32.20	0	0.00	32.25	12	1,365	0.88%
2023/05/11	12	32.20	0	0.00	32.00	12	1,367	0.88%
2023/05/09	8	32.88	0	0.00	32.80	8	1,341	0.60%
2023/05/08	12	33.43	1	33.55	33.40	11	1,330	0.83%
2023/05/05	10	34.30	9	34.18	33.75	1	1,313	0.08%
2023/05/04	0	0.00	1	33.10	33.80	-1	1,186	-0.08%
2023/05/03	2	33.05	0	0.00	33.00	2	1,141	0.18%
2023/04/28	6	32.53	23	32.63	32.60	-17	1,143	-1.49%
2023/04/25	5	31.90	2	31.45	31.15	3	1,132	0.26%
2023/04/21	2	31.20	4	31.48	31.20	-2	1,157	-0.17%
2023/04/19	5	32.71	1	32.75	32.85	4	1,126	0.36%
2023/04/18	1	32.25	0	0.00	32.80	1	1,113	0.09%
2023/04/17	1	32.25	0	0.00	32.25	1	1,101	0.09%
2023/04/14	2	31.90	4	31.71	31.75	-2	1,107	-0.18%
2023/04/13	5	31.92	5	31.85	31.65	0	1,144	0.00%
2023/04/12	2	31.73	0	0.00	31.50	2	1,162	0.17%
2023/04/10	0	0.00	10	31.06	31.10	-10	1,374	-0.73%
2023/04/06	0	0.00	2	31.30	31.30	-2	2,019	-0.10%
2023/03/27	10	30.79	0	0.00	30.70	10	2,466	0.41%
2023/03/14	0	0.00	1	30.40	30.50	-1	4,494	-0.02%
2023/03/09	3	31.20	0	0.00	31.15	3	4,520	0.07%
2023/03/06	4	32.00	1	32.00	31.85	3	4,485	0.07%
2023/03/03	1	32.05	1	31.95	31.95	0	4,476	0.00%
2023/03/02	1	31.60	2	31.83	31.90	-1	4,466	-0.02%
2023/03/01	1	31.80	0	0.00	31.50	1	4,468	0.02%
2023/02/24	2	31.40	0	0.00	31.25	2	4,471	0.04%
2023/02/23	1	31.80	3	31.85	31.85	-2	4,452	-0.04%
2023/02/22	1	32.00	1	32.25	31.80	0	4,445	0.00%
2023/02/21	2	32.00	1	31.90	31.90	1	4,442	0.02%
2023/02/20	3	32.10	0	0.00	32.00	3	4,436	0.07%
2023/02/14	2	33.00	2	32.50	32.50	0	4,408	0.00%
2023/02/13	9	32.32	11	32.33	32.30	-2	4,363	-0.05%
2023/02/10	1	31.45	0	0.00	31.50	1	4,320	0.02%
2023/02/09	1	31.85	0	0.00	31.85	1	4,305	0.02%
2023/02/08	2	31.80	2	31.95	31.95	0	4,295	0.00%
2023/01/17	0	0.00	1	32.00	30.90	-1	4,140	-0.02%
2023/01/16	0	0.00	0	31.55	31.50	0	4,109	0.00%
2023/01/13	2	31.00	2	31.25	30.85	0	4,099	0.00%
2023/01/12	2	31.40	2	31.00	31.00	0	4,090	0.00%
2023/01/10	0	0.00	1	31.85	31.85	-1	4,048	-0.02%
2023/01/06	1	31.95	1	32.05	31.85	0	4,041	0.00%
2023/01/05	4	32.16	2	32.30	31.85	2	4,036	0.05%
2023/01/03	0	0.00	12	32.40	32.60	-12	3,992	-0.30%
2022/12/29	1	33.70	6	33.85	33.35	-5	3,914	-0.13%
2022/12/28	2	34.80	1	35.25	33.55	1	3,845	0.03%
2022/12/27	37	35.62	16	35.39	35.00	21	3,686	0.57%
2022/12/26	0	0.00	9.1	36.32	36.60	-9.1	3,194	-0.28%
2022/12/23	2	33.28	2	33.53	33.30	0	3,049	0.00%
2022/12/21	3	33.05	3	33.20	33.00	0	2,990	0.00%
2022/12/20	0	0.00	1	32.75	32.45	-1	2,939	-0.03%
2022/12/19	4	34.98	4	34.71	33.90	0	2,865	0.00%
2022/12/16	6	34.54	6	34.79	34.45	0	2,683	0.00%
2022/12/15	11	34.81	0	0.00	34.05	11	2,517	0.44%
2022/12/14	6	35.62	11	34.25	34.80	-5	2,439	-0.20%
2022/12/13	10	35.91	9	36.07	35.90	1	2,189	0.05%
2022/12/12	23	34.33	36	34.42	34.50	-13	1,583	-0.82%
2022/12/09	2	32.58	0	0.00	32.80	2	1,159	0.17%
2022/12/08	9	32.73	9	32.68	32.50	0	1,098	0.00%
2022/12/07	10	31.45	2	31.20	31.80	8	926	0.86%
2022/12/06	5	30.70	0	0.00	30.60	5	853	0.59%
2022/12/02	0	0.00	52	30.20	30.15	-52	804	-6.47%
2022/11/23	0	0.00	5	30.00	30.05	-5	1,173	-0.43%
2022/11/18	0	0.00	10	29.40	29.50	-10	1,606	-0.62%
2022/11/17	0	0.00	10	29.15	29.15	-10	1,755	-0.57%
2022/10/13	1	27.60	0	0.00	27.70	1	2,960	0.03%
2022/09/27	0	0.00	2	29.50	30.05	-2	2,970	-0.07%
2022/09/21	0	0.00	2	30.70	30.70	-2	3,025	-0.07%
2022/09/20	0	0.00	2	31.20	31.25	-2	3,044	-0.07%
2022/09/19	2	31.28	0	0.00	31.15	2	3,077	0.06%
2022/09/13	1	32.70	1	32.90	33.05	0	3,136	0.00%
2022/09/12	6	32.59	1	33.05	33.05	5	3,132	0.16%
2022/09/08	2	32.50	2	32.80	32.80	0	3,125	0.00%
2022/09/06	1	32.30	1	32.65	32.65	0	3,141	0.00%
2022/09/05	1	33.45	2	34.18	33.25	-1	3,105	-0.03%
2022/09/02	8	34.24	7	33.91	33.85	1	3,074	0.03%
2022/09/01	5	33.82	4.4	34.01	33.85	0.6	3,026	0.02%
2022/08/31	3	34.30	4	34.26	34.05	-1	2,962	-0.03%
2022/08/30	21.1	33.81	21	33.80	34.10	0.1	2,833	0.00%
2022/08/29	20	33.72	12	33.57	33.65	8	2,769	0.29%
2022/08/26	0	0.00	0.4	33.61	33.10	-0.4	2,582	-0.02%
2022/08/25	1	32.00	6	31.83	32.45	-5	2,418	-0.21%
2022/08/24	6	31.87	3	32.25	32.30	3	2,321	0.13%
2022/08/23	8.7	33.76	8	33.58	33.10	0.7	2,170	0.03%
2022/08/22	9	33.38	2	34.30	34.35	7	1,497	0.47%
2022/08/19	6	31.14	5	30.82	31.25	1	1,257	0.08%
2022/08/09	0	0.00	1	28.30	28.20	-1	1,066	-0.09%
2022/08/08	1	28.00	0	0.00	28.15	1	1,070	0.09%
2022/07/12	1	28.45	2	28.35	28.15	-1	4,219	-0.02%
2022/07/11	1	28.75	1	28.70	28.75	0	4,220	0.00%
2022/07/08	8	29.81	0	0.00	29.40	8	4,206	0.19%
2022/06/29	0	0.00	1	30.50	30.40	-1	4,365	-0.02%
2022/06/28	0	0.00	1	30.00	30.00	-1	4,321	-0.02%
2022/06/24	0	0.00	2	29.90	30.00	-2	4,252	-0.05%
2022/06/23	0	0.00	1	28.70	29.10	-1	4,192	-0.02%
2022/06/22	1	29.15	0	0.00	28.55	1	4,154	0.02%
2022/06/20	1	28.70	1	28.50	27.65	0	4,117	0.00%
2022/06/16	4	28.68	0	0.00	28.90	4	4,069	0.10%
2022/05/20	0	0.00	1	28.05	28.10	-1	4,287	-0.02%
2022/05/18	0	0.00	40	28.33	28.65	-40	4,382	-0.91%
2022/05/17	0	0.00	48	28.10	28.10	-48	4,370	-1.10%
2022/05/16	0	0.00	2	28.00	28.15	-2	4,367	-0.05%
2022/05/12	1	27.50	30	27.65	27.50	-29	4,351	-0.67%
2022/05/11	1	27.80	26	27.92	27.75	-25	4,325	-0.58%
2022/05/10	7	28.19	4	28.00	28.10	3	4,309	0.07%
2022/05/06	0	0.00	1	29.40	29.15	-1	4,287	-0.02%
2022/05/05	1	29.20	0	0.00	29.25	1	4,242	0.02%
2022/05/03	4	29.50	2	29.55	29.50	2	4,162	0.05%
2022/04/28	4	30.54	3	30.70	30.50	1	4,108	0.02%
2022/04/27	3	31.18	2	31.30	31.00	1	4,003	0.02%
2022/04/26	8	30.93	8	29.65	29.50	0	3,741	0.00%
2022/04/25	102	34.55	9	34.20	31.20	93	3,592	2.59%	大買/
2022/04/22	27	33.77	30	32.78	32.95	-3	3,005	-0.10%
2022/04/21	66	31.55	20	31.23	31.90	46	2,520	1.82%
2022/04/20	5	30.54	2	30.63	30.20	3	2,245	0.13%
2022/04/19	6	32.72	3	33.20	30.00	3	2,070	0.14%
2022/04/18	6	30.07	14	29.96	31.50	-8	1,631	-0.49%
2022/04/15	6	28.59	0	0.00	28.65	6	1,368	0.44%
2022/04/13	0	28.20	1	28.05	28.05	-1	1,371	-0.07%
2022/04/11	6	29.84	0	0.00	29.15	6	1,366	0.44%
2022/04/08	5	29.43	8	29.70	29.75	-3	1,306	-0.23%
2022/03/17	2	27.70	2	27.90	27.95	0	1,261	0.00%
2022/03/15	10	27.80	0	0.00	27.60	10	1,283	0.78%
2022/03/09	0	0.00	2	27.70	27.70	-2	1,312	-0.15%
2022/03/08	0	0.00	2	28.03	27.75	-2	1,317	-0.15%
2022/02/25	0	0.00	1	28.95	28.70	-1	1,494	-0.07%
2022/02/24	1	28.75	0	0.00	28.50	1	1,507	0.07%
2022/02/23	0	0.00	2	30.33	30.15	-2	1,469	-0.14%
2022/02/22	7	30.31	7	30.15	30.00	0	1,409	0.00%
2022/02/21	3	29.70	2	29.85	29.80	1	1,275	0.08%
2022/02/09	0	0.00	1	29.35	29.35	-1	1,486	-0.07%
2022/01/19	0	0.00	3	28.82	29.70	-3	1,992	-0.15%
2022/01/14	1	28.70	0	0.00	28.60	1	2,537	0.04%
2022/01/06	3	28.75	0	0.00	28.80	3	2,699	0.11%
2022/01/04	1	29.30	0	0.00	29.25	1	2,731	0.04%
2022/01/03	1	29.60	0	0.00	29.40	1	2,749	0.04%
2021/12/24	2	28.75	0	0.00	28.70	2	3,545	0.06%
2021/12/08	0	0.00	0.1	29.00	28.90	-0.1	5,089	0.00%
2021/12/06	1	28.80	0	0.00	28.75	1	5,184	0.02%
2021/12/03	1	28.70	0	0.00	28.85	1	5,252	0.02%
2021/11/26	1	28.95	0	0.00	29.00	1	5,236	0.02%
2021/11/23	0	0.00	0	28.90	28.65	0	5,394	0.00%
2021/11/19	0	0.00	2	28.90	28.90	-2	5,514	-0.04%
2021/11/18	0	0.00	0	29.20	29.15	0	5,582	0.00%
2021/11/17	0	0.00	3	29.20	28.95	-3	5,625	-0.05%
2021/11/16	4	29.78	1	29.80	29.60	3	5,615	0.05%
2021/11/11	4	29.54	0	0.00	29.20	4	5,662	0.07%
2021/11/04	50	29.95	195	30.84	29.80	-145	6,189	-2.34%	大賣/鉅額交易
2021/11/03	50	29.20	0	0.00	29.35	50	6,994	0.71%
2021/11/02	0	0.00	73	28.70	28.80	-73	7,502	-0.97%
2021/11/01	12	28.98	0	0.00	28.85	12	7,891	0.15%
2021/10/29	16	28.93	0	0.00	29.20	16	8,197	0.20%
2021/10/28	25	28.79	23	29.05	29.10	2	8,368	0.02%
2021/10/27	25	29.08	21	29.45	29.25	4	8,316	0.05%
2021/10/26	142	28.97	13	29.08	28.90	129	8,225	1.57%	大買/鉅額交易
2021/10/15	2	37.95	0	0.00	37.85	2	7,552	0.03%
2021/10/14	0	0.00	2	38.30	38.50	-2	7,562	-0.03%
2021/10/05	12	36.15	12.6	35.40	37.50	-0.6	7,376	-0.01%
2021/10/01	5	40.25	2	40.85	39.90	3	7,139	0.04%
2021/09/30	59	41.66	60	41.06	40.70	-1	6,982	-0.01%
2021/09/29	20	42.24	35	42.33	42.20	-15	6,548	-0.23%
2021/09/28	8	39.73	11	39.90	39.40	-3	6,237	-0.05%
2021/09/27	13	38.85	14	38.83	38.65	-1	6,168	-0.02%
2021/09/24	46	39.09	42	39.17	40.00	4	6,112	0.07%
2021/09/23	13	37.32	13	37.72	37.85	0	6,041	0.00%
2021/09/22	2	37.10	0	0.00	37.05	2	6,012	0.03%
2021/09/17	3	37.38	2	37.60	37.40	1	5,968	0.02%
2021/09/16	6	38.43	2	37.90	37.90	4	5,938	0.07%
2021/09/15	20	38.11	22	38.19	38.05	-2	5,869	-0.03%
2021/09/14	35	40.99	40	41.29	37.50	-5	5,715	-0.09%
2021/09/13	22	38.13	25	38.50	39.25	-3	5,142	-0.06%
2021/09/10	0	0.00	8	35.80	35.70	-8	5,031	-0.16%
2021/09/08	8	36.93	13	36.65	36.65	-5	5,004	-0.10%
2021/09/07	4	35.95	7	36.16	37.30	-3	4,914	-0.06%
2021/09/06	16	35.33	8	35.31	35.10	8	4,855	0.16%
2021/09/03	3	35.98	15	35.79	35.15	-12	4,851	-0.25%
2021/09/02	1	36.50	0	0.00	36.10	1	4,837	0.02%
2021/09/01	0	0.00	6	37.38	37.00	-6	4,823	-0.12%
2021/08/31	5	38.09	4	38.04	37.30	1	4,831	0.02%
2021/08/30	4	37.75	4	37.91	38.00	0	4,905	0.00%
2021/08/27	11	37.88	7	37.81	37.40	4	4,901	0.08%
2021/08/26	8	38.74	15	39.51	38.05	-7	4,869	-0.14%
2021/08/25	0	0.00	2	37.83	36.85	-2	4,715	-0.04%
2021/08/24	12	38.17	1	38.55	37.15	11	4,695	0.23%
2021/08/23	8	40.51	1	41.20	39.85	7	4,615	0.15%
2021/08/20	2	37.60	1	37.50	39.85	1	4,551	0.02%
2021/08/19	1	36.20	2	36.55	36.25	-1	4,501	-0.02%
2021/08/18	3	36.03	4	35.41	36.00	-1	4,488	-0.02%
2021/08/16	2	39.48	0	0.00	37.35	2	4,493	0.04%
2021/08/12	5	37.87	3	39.02	39.00	2	4,456	0.04%
2021/08/11	6	37.65	3	37.55	36.30	3	4,443	0.07%
2021/08/10	11	40.02	8	39.34	38.25	3	4,575	0.07%
2021/08/09	11	44.10	3	43.82	42.50	8	4,470	0.18%
2021/08/06	41	43.57	36	43.51	43.85	5	4,356	0.12%
2021/08/05	23	42.64	66	42.28	42.95	-43	3,361	-1.28%
2021/08/04	40	38.12	58	38.43	39.05	-18	2,912	-0.62%
2021/08/03	13	35.16	17	34.84	35.50	-4	2,505	-0.16%
2021/08/02	15	32.17	24	32.15	32.30	-9	2,160	-0.42%
2021/07/30	10	29.60	0	0.00	29.40	10	1,958	0.51%
2021/07/29	1	29.20	0	0.00	29.40	1	1,960	0.05%
2021/07/27	20	29.45	10	29.67	29.20	10	2,002	0.50%
2021/07/22	10	29.10	0	0.00	28.75	10	2,037	0.49%
2021/07/21	0	0.00	2	28.85	28.80	-2	2,076	-0.10%
2021/07/20	13	30.41	0	0.00	29.40	13	2,076	0.63%
2021/07/19	8	29.64	1	29.55	29.70	7	2,026	0.35%
2021/07/13	10	29.20	0	0.00	28.90	10	2,080	0.48%
2021/07/12	2	29.10	2	29.20	29.20	0	2,081	0.00%
2021/07/08	5	29.05	1	29.20	29.05	4	2,101	0.19%
2021/07/07	1	29.05	0	0.00	28.95	1	2,143	0.05%
2021/07/05	1	29.10	1	29.60	29.40	0	2,242	0.00%
2021/07/02	0	0.00	1	29.05	29.05	-1	2,231	-0.04%
2021/06/30	1	28.80	0	0.00	29.35	1	2,270	0.04%
2021/06/29	2	29.20	0	0.00	29.40	2	2,260	0.09%
2021/06/25	3	29.82	0	0.00	29.90	3	2,265	0.13%
2021/06/22	0	0.00	11	29.56	29.40	-11	2,334	-0.47%
2021/06/21	1	29.70	1	30.20	29.65	0	2,360	0.00%
2021/06/17	0	0.00	5	30.25	30.25	-5	2,370	-0.21%
2021/06/16	4	30.25	0	0.00	30.20	4	2,379	0.17%
2021/06/15	2	31.00	12	30.90	30.35	-10	2,398	-0.42%
2021/06/11	1	31.50	1	32.00	30.95	0	2,451	0.00%
2021/06/10	3	31.50	1	31.75	31.55	2	2,444	0.08%
2021/06/08	6	31.89	1	32.05	31.60	5	2,432	0.21%
2021/06/07	14	31.85	5	32.23	31.40	9	2,414	0.37%
2021/06/04	13	30.67	16	30.78	30.55	-3	2,323	-0.13%
2021/06/03	7	30.36	0	0.00	30.25	7	2,307	0.30%
2021/06/02	0	0.00	1	30.10	30.05	-1	2,315	-0.04%
2021/05/31	0	0.00	1	30.45	30.45	-1	2,329	-0.04%
2021/05/28	3	31.23	1	31.10	31.10	2	2,314	0.09%
2021/05/27	0	0.00	0	31.35	31.30	0	2,310	0.00%
2021/05/26	0	0.00	1	31.35	31.35	-1	2,323	-0.04%
2021/05/24	1	32.45	1	33.00	31.65	0	2,535	0.00%
2021/05/21	1	31.45	3	31.33	31.75	-2	2,738	-0.07%
2021/05/20	2	31.88	1	32.65	31.35	1	2,872	0.03%
2021/05/18	5	35.60	27	33.98	33.95	-22	2,842	-0.77%
2021/05/17	11	34.75	9	34.75	34.75	2	2,639	0.08%
2021/05/14	20	33.27	3	34.28	31.60	17	2,571	0.66%
2021/05/13	10	34.80	1	34.80	34.80	9	2,326	0.39%
2021/05/12	15	31.60	13	31.65	31.65	2	2,247	0.09%
2021/05/06	3	29.05	3	29.15	28.70	0	2,157	0.00%
2021/05/05	0	0.00	2	29.10	28.95	-2	2,158	-0.09%
2021/05/04	3	31.20	6	29.51	29.00	-3	2,161	-0.14%
2021/05/03	3	31.05	5	31.43	31.30	-2	2,170	-0.09%
2021/04/29	0	0.00	1	31.05	30.95	-1	2,168	-0.05%
2021/04/27	7	31.29	2	31.15	31.25	5	2,194	0.23%
2021/04/26	2	31.00	2	31.15	30.85	0	2,163	0.00%
2021/04/23	1	30.90	0	0.00	30.85	1	2,184	0.05%
2021/04/22	4	31.15	0	0.00	31.00	4	2,198	0.18%
2021/04/21	0	0.00	5	31.60	31.60	-5	2,188	-0.23%
2021/04/20	2	31.45	2	31.53	31.45	0	2,200	0.00%
2021/04/19	1	31.10	0	0.00	31.15	1	2,256	0.04%
2021/04/16	1	31.15	0	0.00	31.25	1	2,268	0.04%
2021/04/15	2	31.05	0	0.00	31.05	2	2,269	0.09%
2021/04/14	1	31.60	0	0.00	30.95	1	2,274	0.04%
2021/04/13	5	32.40	1	32.00	31.75	4	2,275	0.18%
2021/04/12	5	32.30	15	32.52	32.25	-10	2,242	-0.45%
2021/04/07	2	31.00	0	0.00	31.05	2	2,227	0.09%
2021/04/06	0	0.00	3	30.90	31.00	-3	2,211	-0.14%
2021/03/30	8	31.62	5	31.65	31.60	3	2,263	0.13%
2021/03/29	8	31.58	6	31.73	31.55	2	2,499	0.08%
2021/03/25	0	0.00	1	31.30	31.20	-1	2,530	-0.04%
2021/03/24	2	31.78	1	32.08	31.30	1	2,526	0.04%
2021/03/23	5	30.80	0	0.00	31.10	5	2,497	0.20%
2021/03/18	0	0.00	1	32.15	31.75	-1	2,523	-0.04%
2021/03/17	1	31.95	3	31.70	31.75	-2	2,524	-0.08%
2021/03/11	0	0.00	10	30.90	30.80	-10	2,518	-0.40%
2021/03/08	0	0.00	1	31.10	30.85	-1	2,555	-0.04%
2021/03/05	5	31.21	5	30.81	30.75	0	2,551	0.00%
2021/03/04	6	30.83	2	31.13	30.45	4	2,529	0.16%
2021/03/03	9	31.02	23	30.95	30.90	-14	2,537	-0.55%
2021/02/26	4	31.70	6	31.92	31.40	-2	2,540	-0.08%
2021/02/25	9	32.01	0	0.00	31.60	9	2,529	0.36%
2021/02/24	9	32.37	13	31.71	31.40	-4	2,446	-0.16%
2021/02/23	17	33.41	5	32.11	31.20	12	2,303	0.52%
2021/02/22	18	33.01	9	33.40	33.40	9	2,156	0.42%
2021/02/19	8	29.28	7	29.10	30.40	1	2,099	0.05%
2021/02/17	0	0.00	1	27.20	27.30	-1	2,013	-0.05%
2021/02/05	2	27.93	1	28.05	27.40	1	2,017	0.05%
2021/02/01	0	0.00	2	27.05	26.65	-2	2,035	-0.10%
2021/01/29	0	0.00	1	26.75	26.70	-1	2,032	-0.05%
2021/01/26	1	28.50	1	28.70	28.65	0	2,073	0.00%
2021/01/25	2	28.78	3	29.05	29.20	-1	2,128	-0.05%
2021/01/22	1	27.35	3	28.60	27.65	-2	2,116	-0.09%
2021/01/21	3	28.93	2	28.60	28.60	1	2,104	0.05%
2021/01/20	0	0.00	1	29.60	29.20	-1	2,114	-0.05%
2021/01/19	0	0.00	1	28.60	28.90	-1	2,107	-0.05%
2021/01/18	2	29.43	24.2	29.61	28.95	-22.2	2,129	-1.04%
2021/01/15	1	29.10	0	0.00	28.55	1	2,128	0.05%
2021/01/13	1	29.20	0	0.00	29.25	1	2,135	0.05%
2021/01/12	1	30.30	1.2	30.20	30.35	-0.2	2,112	-0.01%
2021/01/06	1	29.75	0	0.00	29.45	1	2,071	0.05%
2021/01/04	1	30.35	0	0.00	30.40	1	2,100	0.05%
2020/12/31	3	31.08	1	31.15	30.95	2	2,174	0.09%
2020/12/30	4	30.68	3	31.23	30.50	1	2,189	0.05%
2020/12/29	2	29.90	0	0.00	30.00	2	2,215	0.09%
2020/12/28	2	30.00	2	30.25	29.95	0	2,307	0.00%
2020/12/23	1	30.90	0	0.00	30.90	1	2,304	0.04%
2020/12/22	0	0.00	1	32.65	32.75	-1	2,114	-0.05%
2020/12/21	0	0.00	1	30.10	29.80	-1	2,145	-0.05%
2020/12/16	6	30.30	6	30.18	29.40	0	2,396	0.00%
2020/12/11	1	29.40	1	29.15	29.50	0	2,562	0.00%
2020/12/10	0	0.00	1	29.30	29.40	-1	2,735	-0.04%
2020/12/09	1	29.80	0	0.00	29.80	1	2,877	0.03%
2020/12/07	0	0.00	1.3	29.30	29.30	-1.3	2,931	-0.04%
2020/12/04	0	0.00	5	30.20	30.45	-5	2,923	-0.17%
2020/12/02	0	0.00	1	31.60	31.60	-1	3,014	-0.03%
2020/11/30	0	0.00	2	32.45	32.15	-2	3,108	-0.06%
2020/11/27	1	31.75	3	32.22	32.20	-2	3,131	-0.06%
2020/11/26	3	32.03	1	31.75	31.75	2	3,141	0.06%
2020/11/25	0	0.00	8	32.31	32.10	-8	3,171	-0.25%
2020/11/24	2	32.33	0	0.00	32.10	2	3,251	0.06%
2020/11/23	1	32.50	5	32.59	32.55	-4	3,549	-0.11%
2020/11/19	22	34.05	36	34.28	33.20	-14	3,709	-0.38%
2020/11/18	37	33.76	14	33.99	34.45	23	3,678	0.63%
2020/11/17	0	0.00	2	32.25	32.10	-2	3,701	-0.05%
2020/11/16	0	0.00	12	32.35	32.45	-12	3,895	-0.31%
2020/11/13	0	0.00	5	32.90	32.90	-5	4,021	-0.12%
2020/11/10	0	0.00	1	33.55	32.60	-1	4,554	-0.02%
2020/11/06	1	33.20	0	0.00	33.20	1	5,331	0.02%
2020/11/05	10	34.33	0	0.00	33.65	10	5,501	0.18%
2020/11/02	0	0.00	1	33.75	33.30	-1	6,188	-0.02%
2020/10/29	6	33.45	4	33.24	33.35	2	6,167	0.03%
2020/10/28	16	34.36	16	34.60	33.90	0	6,241	0.00%
2020/10/27	0	0.00	0.1	33.95	33.95	-0.1	6,249	0.00%
2020/10/26	6	34.08	2.1	34.36	33.80	3.9	6,293	0.06%
2020/10/23	1	35.55	0	0.00	35.35	1	6,313	0.02%
2020/10/21	1	35.45	1	35.65	35.70	0	6,327	0.00%
2020/10/16	1	36.10	1	35.20	35.25	0	6,505	0.00%
2020/10/14	1	36.00	1	36.30	36.00	0	6,612	0.00%
2020/10/08	1	36.10	1	36.25	36.20	0	6,835	0.00%
2020/10/07	2	37.50	0	0.00	37.75	2	7,057	0.03%
2020/10/06	1	38.15	5	37.98	38.15	-4	7,576	-0.05%
2020/10/05	0	0.00	1	36.40	36.40	-1	7,516	-0.01%
2020/09/29	10	38.00	4	37.05	36.90	6	7,415	0.08%
2020/09/25	1	37.65	0	0.00	37.45	1	7,866	0.01%
2020/09/24	16	37.91	6	39.71	38.15	10	8,036	0.12%
2020/09/23	4	38.75	5.5	39.11	39.00	-1.5	8,058	-0.02%
2020/09/22	1	40.60	0	0.00	41.00	1	7,944	0.01%
2020/09/21	2	41.68	0	0.00	41.55	2	8,109	0.02%
2020/09/18	4	42.43	5	42.60	42.05	-1	8,239	-0.01%
2020/09/17	1	41.45	0	0.00	41.45	1	8,619	0.01%
2020/09/16	3	41.70	2	42.00	40.60	1	9,048	0.01%
2020/09/15	14	41.39	11	44.14	42.30	3	9,445	0.03%
2020/09/14	0	0.00	5	38.41	40.50	-5	9,565	-0.05%
2020/09/11	1	40.35	1	41.05	40.35	0	9,848	0.00%
2020/09/10	0	0.00	11	42.45	41.80	-11	9,870	-0.11%
2020/09/09	2	42.48	0	0.00	42.45	2	9,930	0.02%
2020/09/08	0	0.00	3	43.68	43.50	-3	9,959	-0.03%
2020/09/07	2	43.03	22	43.09	42.80	-20	10,202	-0.20%
2020/09/04	20	44.70	2	44.40	43.50	18	10,237	0.18%
2020/09/03	2	43.65	2	44.33	44.20	0	10,258	0.00%
2020/08/31	1	45.75	0	0.00	46.10	1	10,186	0.01%
2020/08/28	2	46.40	1	46.60	46.15	1	10,142	0.01%
2020/08/27	13	47.40	10	48.14	46.00	3	10,055	0.03%
2020/08/26	5	45.78	5	47.28	47.85	0	9,753	0.00%
2020/08/25	2	43.28	5	43.50	43.50	-3	9,621	-0.03%
2020/08/21	11	44.67	9	44.38	44.60	2	9,552	0.02%
2020/08/20	8	45.28	4	46.94	43.75	4	9,671	0.04%
2020/08/19	4	48.65	3	49.90	48.10	1	9,520	0.01%
2020/08/18	2	49.30	8	49.74	49.05	-6	9,394	-0.06%
2020/08/17	15	49.56	2	48.55	48.40	13	9,264	0.14%
2020/08/14	17	51.83	29	52.15	51.40	-12	9,087	-0.13%
2020/08/13	16	55.93	23	54.72	51.90	-7	8,861	-0.08%
2020/08/12	0	0.00	1	52.60	52.60	-1	8,089	-0.01%
2020/08/10	9	47.46	8	48.11	47.90	1	8,067	0.01%
2020/08/07	16	47.60	19	47.82	48.00	-3	7,892	-0.04%
2020/08/06	120	50.60	272	51.06	47.20	-152	7,712	-1.97%	大買/大賣/鉅額交易
2020/08/05	4	45.75	5	48.25	48.25	-1	7,226	-0.01%
2020/08/03	5	40.90	25	42.98	42.70	-20	7,124	-0.28%
2020/07/31	85	40.61	5	40.45	41.80	80	7,093	1.13%
2020/07/30	50	38.00	0	0.00	38.95	50	7,045	0.71%
2020/07/29	70	33.50	50	35.45	35.45	20	7,022	0.28%
2020/07/28	45	33.22	25	32.94	32.25	20	6,968	0.29%
2020/07/27	19	36.70	80	35.50	35.80	-61	6,925	-0.88%
2020/07/24	30	39.15	30	40.00	39.40	0	6,887	0.00%
2020/07/23	30	39.50	5.1	38.64	41.00	24.9	6,866	0.36%
2020/07/22	0	0.00	4	38.80	38.80	-4	6,754	-0.06%
2020/07/21	7	37.13	4	37.91	35.30	3	6,738	0.04%
2020/07/20	10	38.39	20.2	40.06	37.05	-10.2	6,660	-0.15%
2020/07/17	0	0.00	1	41.15	41.15	-1	6,557	-0.02%
2020/07/16	6	46.18	20	49.90	45.70	-14	6,518	-0.21%
2020/07/15	127	49.01	17.2	49.02	49.30	109.8	6,417	1.71%	大買/鉅額交易
2020/07/14	2	54.05	0	0.00	54.00	2	6,252	0.03%
2020/07/13	20	61.31	29	63.39	60.00	-9	6,235	-0.14%
2020/07/10	11	66.50	69	66.43	66.50	-58	5,922	-0.98%
2020/07/09	11	60.50	0	0.00	60.50	11	5,358	0.21%
2020/07/08	0	0.00	1	55.00	55.00	-1	5,344	-0.02%
2020/07/07	0	0.00	1	50.00	50.00	-1	5,333	-0.02%
2020/07/03	20	40.23	10	41.16	41.40	10	5,255	0.19%
2020/07/02	12	36.48	10	37.06	37.65	2	4,826	0.04%
2020/07/01	31	34.10	13	34.37	34.25	18	4,604	0.39%
2020/06/30	46	33.07	61.8	33.50	33.50	-15.8	4,461	-0.35%
2020/06/29	34	34.23	32	34.50	33.85	2	4,384	0.05%
2020/06/24	112	33.53	107	33.02	32.90	5	4,196	0.12%	大買/大賣/
2020/06/23	112	35.64	137	35.59	34.80	-25	4,006	-0.62%	大買/大賣/
2020/06/22	54	34.08	21	33.50	34.20	33	3,500	0.94%
2020/06/19	53	31.40	48.1	31.19	31.10	4.9	3,044	0.16%
2020/06/18	8	29.99	22.2	29.97	30.90	-14.2	2,586	-0.55%
2020/06/17	53	27.28	67	26.99	28.10	-14	2,269	-0.62%
2020/06/16	9	25.57	8	25.84	25.55	1	1,839	0.05%
2020/06/15	2	25.95	9	25.04	25.50	-7	1,796	-0.39%
2020/06/12	26	24.15	20	24.36	24.15	6	1,703	0.35%
2020/06/11	25	26.35	29	25.05	24.65	-4	1,654	-0.24%
2020/06/10	5	24.15	5	24.40	24.40	0	1,330	0.00%
2020/06/09	1	23.60	1	24.25	24.00	0	1,278	0.00%
2020/06/04	10	21.85	1	21.90	21.80	9	1,203	0.75%
2020/06/02	0	0.00	0.2	21.80	21.80	-0.2	1,284	-0.02%
2020/05/29	0	0.00	1	22.30	22.05	-1	1,269	-0.08%
2020/05/28	1	22.65	0	0.00	21.90	1	1,270	0.08%
2020/05/27	20	23.30	0	0.00	22.55	20	1,263	1.58%
2020/05/26	4	24.59	13	24.67	23.80	-9	1,218	-0.74%
2020/05/21	0	0.00	1	20.85	20.95	-1	958	-0.10%
2020/05/19	1	21.20	0	0.00	20.80	1	937	0.11%
2020/05/18	0	0.00	10	20.85	20.95	-10	957	-1.04%
2020/05/08	0	0.00	10	21.20	20.65	-10	990	-1.01%
2020/05/06	1	21.80	1	21.90	21.20	0	1,077	0.00%
2020/05/05	0	0.00	3	20.43	20.70	-3	1,086	-0.28%
2020/05/04	1	20.15	1	19.60	19.90	0	1,165	0.00%
2020/04/28	1	19.50	0	0.00	19.20	1	1,632	0.06%
2020/04/23	0	0.00	2	18.60	18.80	-2	1,644	-0.12%
2020/04/21	2	18.23	0	0.00	18.10	2	1,641	0.12%
2020/04/17	0	0.00	3	19.08	18.65	-3	1,626	-0.18%
2020/04/16	2	18.85	0	0.00	19.05	2	1,614	0.12%
2020/04/15	1	18.30	0	0.00	18.40	1	1,600	0.06%
2020/04/14	0	0.00	2	18.45	18.30	-2	1,595	-0.13%
2020/04/13	0	0.00	1	18.10	18.20	-1	1,589	-0.06%
2020/04/08	1	17.90	1	17.95	17.95	0	1,573	0.00%
2020/04/07	2	17.50	0	0.00	17.40	2	1,562	0.13%
2020/04/06	1	17.20	1	17.30	17.35	0	1,556	0.00%
2020/03/30	1	16.85	3	16.78	16.70	-2	1,542	-0.13%
2020/03/26	1	16.10	0	0.00	16.35	1	1,526	0.07%
2020/03/24	20	15.60	1	15.85	15.60	19	1,527	1.24%
2020/03/23	1	14.75	1	15.30	15.20	0	1,518	0.00%
2020/03/20	0	0.00	1	14.50	15.00	-1	1,510	-0.07%
2020/03/19	2	14.05	2	14.10	14.10	0	1,501	0.00%
2020/03/18	0	0.00	1	16.15	15.60	-1	1,465	-0.07%
2020/03/17	4	16.31	1	16.35	16.25	3	1,452	0.21%
2020/03/16	0	0.00	2	18.05	17.55	-2	1,437	-0.14%
2020/03/13	1	17.40	0	0.00	17.70	1	1,420	0.07%
2020/03/11	1	20.85	0	0.00	20.45	1	1,368	0.07%
2020/03/10	0	0.00	1	19.90	20.65	-1	1,358	-0.07%
2020/03/09	14	22.76	15	22.68	21.05	-1	1,336	-0.07%
2020/03/06	1	21.85	1	21.20	21.70	0	1,265	0.00%
2020/03/05	1	20.55	0	0.00	20.65	1	1,222	0.08%
2020/03/03	0	0.00	1	20.60	20.70	-1	1,210	-0.08%
2020/03/02	1	19.85	0	0.00	20.30	1	1,201	0.08%
2020/02/27	1	20.90	0	0.00	20.70	1	1,181	0.08%
2020/02/24	1	22.30	1	22.20	22.20	0	1,131	0.00%
2020/02/18	0	0.00	2	21.45	21.55	-2	1,045	-0.19%
2020/02/17	0	21.60	0	0.00	21.70	0	1,038	0.00%
2020/02/13	1	21.20	2	21.35	21.45	-1	1,012	-0.10%
2020/02/12	1	21.85	0	0.00	21.65	1	995	0.10%
2020/02/10	1	22.30	0	0.00	22.30	1	966	0.10%
2020/02/07	12	22.88	2	22.95	22.70	10	927	1.08%
2020/02/06	1	22.35	0	0.00	21.80	1	843	0.12%
2020/02/05	2	22.93	2	22.75	22.40	0	786	0.00%
2020/02/04	5	25.05	1	27.65	24.05	4	691	0.57%
2020/02/03	6	25.41	13	25.50	25.65	-7	465	-1.50%
2020/01/31	6	23.13	11.2	23.40	23.35	-5.2	327	-1.59%
2020/01/30	2	21.85	1	21.85	21.85	1	195	0.51%
2020/01/17	3	19.58	0	0.00	19.60	3	160	1.87%
2020/01/13	0	0.00	3	19.30	19.40	-3	151	-1.98%
2019/12/20	3	19.60	0	0.00	19.45	3	136	2.20%
2019/12/19	0	0.00	7	19.79	19.60	-7	132	-5.29%
2019/11/04	0	0.00	1	19.40	19.45	-1	106	-0.94%
2019/10/29	0	0.00	1	19.35	19.25	-1	103	-0.97%
2019/10/23	2	19.30	0	0.00	19.30	2	109	1.82%
2019/09/05	0	0.00	0.1	19.25	19.30	-0.1	145	-0.05%
2019/09/04	0	0.00	0	19.25	19.30	0	146	-0.02%
2019/08/20	0	0.00	1.1	19.35	19.35	-1.1	147	-0.73%
2019/08/02	0	0.00	4	19.90	19.85	-4	156	-2.55%
2019/08/01	0	0.00	4	20.00	20.10	-4	158	-2.52%
2019/07/24	0	0.00	1	20.20	20.45	-1	155	-0.64%
2019/07/23	3	20.42	2	20.40	20.45	1	151	0.66%
2019/07/01	1	19.55	0	0.00	19.50	1	143	0.70%
2019/06/20	0	0.00	1	19.50	19.65	-1	145	-0.69%
2019/05/29	1	19.15	0	0.00	19.10	1	165	0.60%
2019/04/25	20	20.30	0	0.00	20.30	20	158	12.59%
2019/04/15	0	0.00	2	20.28	20.25	-2	140	-1.42%
2019/04/08	3	20.20	0	0.00	20.25	3	137	2.19%
2019/03/25	0	20.30	0	0.00	20.40	0	128	0.00%
2019/03/20	1	20.90	0	0.00	20.80	1	123	0.81%
2019/03/19	0	0.00	1	20.90	20.70	-1	121	-0.82%
2019/03/15	0	0.00	0.3	20.30	20.45	-0.3	112	-0.29%
2019/03/13	1	20.20	0	0.00	20.25	1	140	0.71%
2019/02/18	0	0.00	5	20.20	20.20	-5	131	-3.81%
2019/02/14	0	0.00	5	20.10	20.10	-5	127	-3.92%
2019/02/12	0	0.00	2	20.15	20.15	-2	129	-1.54%
2019/01/29	1	20.00	1	20.05	20.00	0	147	0.00%
2019/01/28	0	0.00	0.6	20.05	20.05	-0.6	147	-0.39%
2018/12/24	2	19.35	0	0.00	19.40	2	189	1.06%
2018/12/13	2	20.10	0	0.00	20.15	2	194	1.03%
2018/12/12	0	0.00	1	20.10	20.10	-1	196	-0.51%
2018/12/10	1	19.85	1	20.20	19.90	0	197	0.00%
2018/12/07	10	20.00	4	20.04	20.20	6	197	3.03%
2018/12/06	5	20.03	1	20.45	20.00	4	212	1.88%
2018/12/04	0	0.00	16	19.65	19.80	-16	184	-8.69%
2018/11/16	1	19.15	0	0.00	19.35	1	187	0.53%
2018/11/06	8	19.60	5	20.00	19.50	3	196	1.53%
2018/10/22	0.2	19.10	0	0.00	19.10	0.2	171	0.12%
2018/10/16	0.2	19.10	0	0.00	19.10	0.2	174	0.09%
2018/10/05	0.1	20.45	0	0.00	20.45	0.1	173	0.03%
2018/10/04	0.2	20.75	0	0.00	20.80	0.2	175	0.09%
2018/10/03	0.2	20.80	1	21.10	20.90	-0.9	173	-0.49%
2018/09/21	0.1	20.70	0	0.00	20.70	0.1	170	0.03%
2018/09/18	0	0.00	1	20.75	20.65	-1	173	-0.58%
2018/09/13	0	0.00	2	20.50	20.60	-2	175	-1.14%
2018/09/12	3.1	20.66	0	0.00	20.50	3.1	184	1.68%
2018/08/31	0	0.00	0	20.30	20.45	0	178	-0.02%
2018/07/30	0	0.00	0	21.20	21.35	0	218	-0.01%
2018/06/27	0	0.00	2	21.73	21.80	-2	578	-0.35%
2018/06/12	0	0.00	2	22.45	22.45	-2	610	-0.33%
2018/05/25	2	22.05	0	0.00	22.05	2	588	0.34%
2018/05/03	1	23.00	0	0.00	23.15	1	584	0.17%
2018/04/25	0.1	23.75	0	0.00	23.80	0.1	571	0.01%
2018/04/23	5	24.38	6	24.62	24.00	-1	555	-0.18%
2018/04/20	0.1	22.85	0	0.00	22.90	0.1	521	0.01%
2018/04/16	1	23.20	0	0.00	23.15	1	517	0.19%
2018/04/10	0	0.00	1	24.55	23.85	-1	497	-0.20%
2018/04/09	6	25.03	14	25.08	24.75	-8	468	-1.71%
2018/04/03	0	0.00	4	23.74	23.70	-4	407	-0.98%
2018/04/02	0.1	23.70	0	0.00	23.80	0.1	398	0.01%
2018/03/31	1	24.05	1	24.00	24.15	0	385	0.00%
2018/03/30	13.1	24.33	24	24.43	23.50	-10.9	345	-3.15%
2018/03/29	32	23.65	12	23.80	23.80	20	250	8.00%
2018/03/28	0.1	21.70	0	0.00	21.65	0.1	203	0.05%
2018/03/26	0.1	21.80	2	21.70	21.80	-2	202	-0.97%
2018/03/23	0.1	21.20	0	0.00	21.30	0.1	197	0.03%
2018/03/22	0.1	21.50	0	0.00	21.50	0.1	195	0.03%
2018/03/21	0.1	21.60	0	0.00	21.65	0.1	194	0.03%
2018/03/20	0.1	21.60	0	0.00	21.75	0.1	191	0.03%
2018/03/19	0.1	21.80	0	0.00	21.90	0.1	191	0.03%
2018/03/14	0.1	21.30	0	0.00	21.50	0.1	191	0.03%
2018/03/13	0.1	21.45	0	0.00	21.60	0.1	192	0.03%
2018/03/12	0.1	21.50	2.2	21.59	21.60	-2.2	193	-1.13%
2018/03/08	0.1	21.30	0	0.00	21.45	0.1	196	0.03%
2018/03/05	0.1	21.00	0	0.00	21.00	0.1	197	0.03%
2018/03/02	0	0.00	1	21.20	21.15	-1	198	-0.50%
2018/03/01	0.1	21.20	0	0.00	21.35	0.1	198	0.03%
2018/02/27	0.1	21.20	0	0.00	21.35	0.1	202	0.02%
2018/02/21	0.1	21.25	0	0.00	21.35	0.1	209	0.02%
2018/02/08	0	0.00	0.2	21.40	21.45	-0.2	225	-0.07%
2018/02/01	0	0.00	1	22.55	22.55	-1	220	-0.45%
2018/01/19	2	22.30	0	0.00	22.35	2	194	1.03%
2018/01/16	1	22.40	0	22.25	22.40	1	188	0.53%
2018/01/09	0	0.00	1	21.85	21.85	-1	177	-0.56%
2018/01/05	0.1	21.70	0	0.00	21.70	0.1	173	0.06%