均豪 (5443)-凱基-高雄券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
56.7
漲跌
▲1.6
漲幅
+2.90%
成交量
3,574張
產業
上櫃光電類股
351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

均豪 (5443)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/29	3	57.40	1	56.60	56.70	2	11,037	0.02%
2024/04/26	2	55.70	4	57.23	55.10	-2	11,038	-0.02%
2024/04/25	2	55.00	0	0.00	55.80	2	11,165	0.02%
2024/04/24	1	56.50	1	56.10	56.40	0	11,147	0.00%
2024/04/23	2	53.70	2	53.95	53.60	0	11,163	0.00%
2024/04/22	1	55.00	1	52.90	52.10	0	11,216	0.00%
2024/04/19	2	57.95	2	59.50	56.00	0	11,192	0.00%
2024/04/18	5.3	62.69	6	62.97	62.00	-0.7	11,144	-0.01%
2024/04/17	12	63.59	5	64.02	63.60	7	11,100	0.06%
2024/04/16	4	62.20	1	61.00	60.80	3	10,934	0.03%
2024/04/15	3	63.57	4	63.50	63.40	-1	10,813	-0.01%
2024/04/12	3	66.87	9	66.30	65.90	-6	10,655	-0.06%
2024/04/11	0	0.00	1	67.60	67.20	-1	10,487	-0.01%
2024/04/10	8	70.09	12	69.41	69.00	-4	10,310	-0.04%
2024/04/09	13	69.97	17	69.11	68.20	-4	10,106	-0.04%
2024/04/08	14	66.70	18	67.36	68.80	-4	9,506	-0.04%
2024/04/03	130	69.15	46	69.71	67.90	84	9,006	0.93%	大買/
2024/04/02	12	63.39	9.1	65.44	66.00	2.9	7,968	0.04%
2024/04/01	7	57.36	16	59.09	60.00	-9	7,593	-0.12%
2024/03/29	4	55.60	1	55.00	54.60	3	7,249	0.04%
2024/03/28	5	55.48	6	55.90	56.00	-1	7,164	-0.01%
2024/03/27	0	0.00	4	55.00	55.00	-4	7,071	-0.06%
2024/03/26	5	55.02	0	0.00	54.20	5	7,007	0.07%
2024/03/25	8	56.93	10	56.97	56.60	-2	6,885	-0.03%
2024/03/22	5	55.68	21	56.00	56.10	-16	6,709	-0.24%
2024/03/21	5	56.94	7	55.71	56.80	-2	6,495	-0.03%
2024/03/20	6	54.28	4	54.63	53.80	2	6,210	0.03%
2024/03/19	14	56.04	13	55.47	56.00	1	6,025	0.02%
2024/03/18	20	54.03	16	53.76	54.10	4	5,624	0.07%
2024/03/15	1	49.90	2	49.90	49.65	-1	5,405	-0.02%
2024/03/13	4	51.83	0	0.00	51.80	4	5,183	0.08%
2024/03/12	3	55.13	3	55.57	55.80	0	4,989	0.00%
2024/03/11	1	53.50	7	50.71	51.50	-6	4,806	-0.12%
2024/03/08	0	56.60	15	53.49	53.20	-15	4,651	-0.32%
2024/03/07	17	60.25	6	59.28	59.10	11	4,570	0.24%
2024/03/06	1	52.50	52	52.70	58.00	-51	4,466	-1.14%
2024/03/05	1	52.30	1	52.70	52.90	0	4,365	0.00%
2024/03/01	0	51.00	0	0.00	49.85	0	4,236	0.00%
2024/02/29	0	50.11	0	0.00	50.40	0	4,197	0.00%
2024/02/27	50	50.00	1	50.00	49.35	49	4,184	1.17%
2024/02/26	3	48.88	3	48.83	48.80	0	4,155	0.00%
2024/02/23	13	51.75	9	50.88	50.00	4	4,237	0.09%
2024/02/22	26	52.36	17	51.28	51.20	9	4,136	0.22%
2024/02/21	12	49.08	11	49.44	49.90	1	3,646	0.03%
2024/02/20	5	46.57	1	48.00	48.40	4	2,926	0.14%
2024/02/19	8	43.63	14	42.79	44.00	-6	2,701	-0.22%
2024/02/16	3	41.30	13	41.81	42.05	-10	2,156	-0.46%
2024/02/15	0	0.00	12	37.04	38.25	-12	2,025	-0.59%
2024/02/01	1	34.65	0	0.00	34.50	1	1,885	0.05%
2024/01/31	0	0.00	5	34.95	34.85	-5	1,865	-0.27%
2024/01/30	5	36.15	0	0.00	35.40	5	1,835	0.27%
2024/01/29	0	0.00	4	34.70	35.55	-4	1,787	-0.22%
2024/01/26	3	34.68	3	35.20	34.60	0	1,724	0.00%
2024/01/25	0	0.00	5	34.96	35.10	-5	1,679	-0.30%
2024/01/24	7	35.82	0	0.00	35.50	7	1,640	0.43%
2024/01/23	4	34.75	0	0.00	35.10	4	1,497	0.27%
2024/01/22	0	0.00	0	34.30	34.45	0	1,441	0.00%
2024/01/19	7	35.16	7	35.13	34.30	0	1,383	0.00%
2024/01/17	2	34.58	4	34.30	33.85	-2	1,140	-0.18%
2024/01/16	3	34.38	3	33.90	34.30	0	1,031	0.00%
2024/01/15	10	33.31	2.2	33.60	33.70	7.8	915	0.85%
2024/01/12	4	33.53	1.2	33.52	32.60	2.8	816	0.34%
2024/01/09	0	0.00	3	30.10	30.10	-3	602	-0.50%
2023/12/15	0	0.00	5	31.00	31.00	-5	614	-0.81%
2023/11/30	10	31.38	0	0.00	31.50	10	716	1.40%
2023/11/29	0	32.20	0	0.00	31.40	0	757	0.00%
2023/11/24	1	32.05	0.2	32.50	31.70	0.8	777	0.10%
2023/11/22	0	0.00	4.1	31.83	31.55	-4.1	763	-0.54%
2023/11/20	0	30.05	7	30.40	30.15	-7	694	-1.01%
2023/11/16	1	28.55	0	0.00	28.50	1	676	0.15%
2023/10/30	0	28.80	1	29.10	28.95	-1	1,016	-0.10%
2023/10/27	0.1	28.80	0	0.00	28.95	0.1	1,166	0.01%
2023/10/25	2	29.78	0	0.00	29.70	2	1,472	0.14%
2023/10/20	5	29.70	0	0.00	29.60	5	1,727	0.29%
2023/10/18	7	28.71	0	0.00	28.15	7	1,762	0.40%
2023/10/17	2	29.80	0	0.00	29.20	2	1,793	0.11%
2023/10/16	1.2	30.17	0	0.00	29.65	1.2	1,856	0.07%
2023/10/13	0	0.00	7	30.40	30.40	-7	1,866	-0.37%
2023/10/06	2	31.05	0	0.00	30.90	2	2,031	0.10%
2023/09/27	1	30.35	0	0.00	30.50	1	2,054	0.05%
2023/09/26	0.1	30.10	0	0.00	30.30	0.1	2,066	0.01%
2023/09/25	1	31.05	0	0.00	30.85	1	2,070	0.05%
2023/09/21	0.1	30.25	0	0.00	30.30	0.1	2,075	0.01%
2023/09/20	1.1	30.76	1	30.70	30.60	0.1	2,072	0.01%
2023/09/11	1	31.35	0	0.00	31.35	1	2,257	0.04%
2023/09/06	2	34.00	2	33.35	33.75	0	2,414	0.00%
2023/09/05	2	33.10	0	0.00	33.55	2	2,404	0.08%
2023/09/01	0	0.00	5	32.50	32.50	-5	2,495	-0.20%
2023/08/30	3	32.70	0	0.00	32.40	3	2,527	0.12%
2023/08/29	2	31.38	0	0.00	31.90	2	2,512	0.08%
2023/08/28	0	0.00	32	32.76	32.05	-32	2,513	-1.27%
2023/08/25	26	33.43	4	33.14	33.40	22	2,489	0.88%
2023/08/14	1	30.70	0	31.00	30.70	1	2,515	0.04%
2023/08/07	3	35.02	2	35.08	35.45	1	2,402	0.04%
2023/08/04	21	34.98	10	35.23	35.50	11	2,366	0.46%
2023/08/02	2	34.85	2	33.75	34.30	0	2,269	0.00%
2023/08/01	18	35.69	9	35.41	35.70	9	2,198	0.41%
2023/07/31	7	35.29	13	34.92	35.00	-6	2,046	-0.29%
2023/07/28	14	34.96	7	34.76	34.50	7	1,885	0.37%
2023/07/25	2	34.35	5	34.11	34.20	-3	1,665	-0.18%
2023/07/21	1	32.60	1	33.50	32.65	0	1,467	0.00%
2023/07/19	5	33.00	1	31.85	31.90	4	1,397	0.29%
2023/07/17	0	0.00	1	32.05	31.90	-1	1,318	-0.08%
2023/07/14	1	31.90	5	32.25	32.40	-4	1,301	-0.31%
2023/07/13	2	32.73	2	33.00	32.45	0	1,269	0.00%
2023/07/10	5	30.95	0	0.00	30.60	5	1,150	0.43%
2023/06/27	1	30.80	0	0.00	30.60	1	1,099	0.09%
2023/06/21	0	0.00	1	31.90	32.05	-1	1,079	-0.09%
2023/06/16	0	0.00	5	33.60	33.30	-5	1,000	-0.50%
2023/06/15	5	33.95	0	0.00	33.80	5	970	0.51%
2023/06/14	1	34.20	12	33.44	33.80	-11	898	-1.22%
2023/06/13	1	32.00	1	32.65	31.95	0	737	0.00%
2023/06/09	1	32.70	0	0.00	32.60	1	698	0.14%
2023/06/08	1	32.90	22	32.62	32.30	-21	685	-3.06%
2023/06/07	21	33.30	0	0.00	33.20	21	652	3.22%
2023/06/06	2	31.13	0	0.00	31.20	2	519	0.39%
2023/06/05	0	0.00	2.1	30.99	31.00	-2.1	504	-0.42%
2023/06/02	0	0.00	1	30.95	30.75	-1	537	-0.19%
2023/06/01	0	0.00	3	31.03	30.90	-3	531	-0.56%
2023/05/29	6	30.21	2	30.48	30.05	4	500	0.80%
2023/05/26	33	31.00	22	30.95	31.20	11	474	2.32%
2023/05/25	0	0.00	0	29.10	28.80	0	334	0.00%
2023/05/23	0	0.00	5	28.60	28.60	-5	336	-1.48%
2023/05/17	0	0.00	15	28.10	28.10	-15	344	-4.35%
2023/05/11	10	27.98	0	0.00	27.70	10	354	2.83%
2023/05/04	0	0.00	1	28.25	28.35	-1	383	-0.26%
2023/05/02	0	0.00	0	28.50	28.45	0	395	0.00%
2023/04/25	5	28.05	0	0.00	27.95	5	441	1.13%
2023/04/14	5	28.95	0	29.15	28.95	5	464	1.08%
2023/04/13	0	0.00	1	29.00	28.85	-1	465	-0.21%
2023/04/12	1	28.85	0	0.00	29.15	1	467	0.21%
2023/03/28	1	29.05	0	0.00	28.80	1	497	0.20%
2023/03/13	0	29.45	0	0.00	29.40	0	860	0.00%
2023/03/09	1	30.40	0	0.00	30.30	1	850	0.12%
2023/03/08	0	0.00	2	31.08	30.75	-2	842	-0.24%
2023/03/07	0	0.00	2	30.85	30.65	-2	818	-0.24%
2023/03/01	0	0.00	5	29.50	29.80	-5	764	-0.65%
2023/02/20	0	29.75	0	0.00	29.45	0	786	0.00%
2023/02/16	5	29.00	0	0.00	29.00	5	785	0.64%
2023/02/10	1	29.00	0	0.00	28.80	1	790	0.13%
2023/02/09	0	0.00	1	29.50	29.35	-1	785	-0.13%
2023/02/08	0	29.80	0	0.00	29.55	0	784	0.00%
2023/02/06	0	0.00	1	29.05	29.00	-1	775	-0.13%
2023/02/02	0	0.00	1	29.55	29.45	-1	765	-0.13%
2023/01/31	0	0.00	1	28.95	28.90	-1	745	-0.13%
2023/01/30	1	28.80	0	0.00	28.75	1	739	0.14%
2023/01/17	0	0.00	1	28.10	28.25	-1	723	-0.14%
2023/01/16	1	28.05	0	0.00	28.05	1	719	0.14%
2023/01/12	1	28.60	0	0.00	28.45	1	694	0.14%
2023/01/11	0	0.00	3	29.25	29.05	-3	678	-0.44%
2023/01/10	2	28.40	0	0.00	28.30	2	652	0.31%
2022/12/29	0	0.00	0	28.00	27.60	0	648	0.00%
2022/12/28	1	28.15	0	0.00	27.55	1	644	0.16%
2022/12/14	0	0.00	1	30.65	30.25	-1	593	-0.17%
2022/12/13	2	30.25	1	30.55	30.00	1	533	0.19%
2022/12/12	0	0.00	3	30.73	31.50	-3	490	-0.61%
2022/12/09	14	30.54	16	29.84	30.65	-2	353	-0.57%
2022/11/25	1	28.00	0	0.00	27.80	1	334	0.30%
2022/11/21	0	0.00	1	27.90	27.95	-1	364	-0.27%
2022/11/18	10	28.85	15	28.14	28.30	-5	367	-1.36%
2022/11/17	5	27.99	0	0.00	28.65	5	363	1.38%
2022/11/15	0	0.00	1	26.95	27.00	-1	364	-0.27%
2022/11/11	1	26.90	0	0.00	26.60	1	428	0.23%
2022/10/07	0	0.00	2	26.60	26.70	-2	431	-0.46%
2022/10/06	0	0.00	1	26.80	26.70	-1	434	-0.23%
2022/09/30	0	0.00	2	25.95	26.20	-2	434	-0.46%
2022/09/14	4	28.70	0	0.00	28.70	4	432	0.92%
2022/09/05	0	26.50	0	0.00	26.25	0	354	0.00%
2022/08/26	0	0.00	5	28.05	27.80	-5	332	-1.51%
2022/08/25	0	0.00	3	27.25	27.30	-3	307	-0.97%
2022/08/22	8	28.18	1	28.10	27.60	7	299	2.34%
2022/08/19	4	28.48	13	28.46	28.70	-9	273	-3.30%
2022/08/02	1	24.70	0	0.00	24.80	1	202	0.49%
2022/07/26	1	25.50	0	0.00	24.90	1	202	0.49%
2022/07/25	2	26.90	0	0.00	26.90	2	197	1.01%
2022/07/01	0	0.00	7	24.00	23.70	-7	198	-3.52%
2022/05/30	0	0.00	0	29.40	29.30	0	263	0.00%
2022/05/13	1	27.85	0	0.00	27.75	1	305	0.33%
2022/05/10	1	28.35	1	29.00	29.20	0	315	0.00%
2022/05/09	3	29.40	0	0.00	28.70	3	320	0.94%
2022/04/29	1	29.35	0	0.00	29.25	1	353	0.28%
2022/04/27	3	28.75	0	0.00	28.75	3	373	0.80%
2022/04/21	0	0.00	0.1	30.85	30.80	-0.1	409	-0.03%
2022/04/19	0	0.00	1	30.90	30.90	-1	421	-0.24%
2022/04/14	1	31.80	1	32.00	31.75	0	434	0.00%
2022/04/13	1	31.70	1	32.10	31.80	0	438	0.00%
2022/04/12	0	0.00	1	30.25	30.45	-1	436	-0.23%
2022/03/29	0	32.20	0	0.00	32.20	0	499	0.00%
2022/03/23	1	32.75	0	0.00	32.45	1	504	0.20%
2022/03/22	0	0.00	2	34.30	32.70	-2	502	-0.40%
2022/03/17	0	30.30	0	0.00	30.20	0	500	0.00%
2022/03/08	3	29.20	0	0.00	28.75	3	548	0.55%
2022/03/04	0	30.55	0	0.00	30.30	0	577	0.00%
2022/02/16	1	32.75	0	0.00	32.80	1	1,269	0.08%
2022/02/09	0	33.70	0	0.00	33.70	0	1,280	0.00%
2022/02/08	0	0.00	2	33.10	33.10	-2	1,279	-0.16%
2022/02/07	0	32.50	0	0.00	32.75	0	1,280	0.00%
2022/01/24	0	0.00	1	30.80	31.20	-1	1,316	-0.08%
2022/01/21	1	32.15	0	0.00	31.80	1	1,314	0.08%
2022/01/18	1	33.30	0	0.00	33.75	1	1,306	0.08%
2022/01/07	1	33.00	1	33.15	33.15	0	1,284	0.00%
2022/01/04	0	0.00	2	34.45	34.15	-2	1,281	-0.16%
2021/12/29	0	0.00	2	33.85	34.50	-2	1,264	-0.16%
2021/12/24	3	33.55	0	0.00	33.40	3	1,276	0.23%
2021/12/14	5	33.30	5	33.05	33.00	0	1,287	0.00%
2021/12/03	0	0.00	1	35.05	34.85	-1	1,279	-0.08%
2021/12/01	1	34.95	0	0.00	34.95	1	1,280	0.08%
2021/11/29	4	34.95	1	35.00	35.00	3	1,257	0.24%
2021/11/26	13	37.64	13	38.15	36.50	0	1,225	0.00%
2021/11/25	31	39.39	29	39.57	39.20	2	1,131	0.18%
2021/11/24	7	36.50	6	36.63	37.95	1	757	0.13%
2021/11/17	2	35.25	5	35.00	34.90	-3	653	-0.46%
2021/11/16	1	34.50	0	0.00	34.05	1	651	0.15%
2021/11/11	0	0.00	8	33.41	33.15	-8	686	-1.17%
2021/11/08	5	33.00	0.2	33.00	33.00	4.8	758	0.63%
2021/11/03	0	0.00	5	33.60	33.45	-5	864	-0.58%
2021/11/02	0	0.00	1	35.30	33.85	-1	900	-0.11%
2021/11/01	5	32.65	2	33.43	33.45	3	881	0.34%
2021/10/28	0	0.00	5	32.80	32.35	-5	896	-0.56%
2021/10/26	0	0.00	3	32.70	32.15	-3	929	-0.32%
2021/09/13	1	33.85	0	0.00	33.80	1	4,207	0.02%
2021/09/07	1	34.20	0	0.00	34.15	1	4,365	0.02%
2021/09/02	1	35.80	1	37.00	35.90	0	4,605	0.00%
2021/08/23	0	0.00	10	35.11	35.10	-10	4,738	-0.21%
2021/08/19	0	0.00	0	34.55	34.30	0	4,750	0.00%
2021/08/13	2	35.83	2	35.60	35.35	0	4,734	0.00%
2021/08/12	1	36.95	1	37.55	37.25	0	4,700	0.00%
2021/08/11	2	36.73	0	0.00	36.80	2	4,712	0.04%
2021/08/10	1	38.80	0	0.00	38.20	1	4,679	0.02%
2021/08/04	1	39.95	0	0.00	39.80	1	4,822	0.02%
2021/08/03	1	39.95	0	0.00	39.70	1	4,845	0.02%
2021/07/30	0	0.00	1	40.00	39.30	-1	4,927	-0.02%
2021/07/28	1	37.50	0	0.00	39.00	1	4,917	0.02%
2021/07/27	10	42.65	10	41.85	41.00	0	4,914	0.00%
2021/07/22	0	0.00	1	42.80	42.80	-1	4,867	-0.02%
2021/07/21	0	0.00	2	42.35	41.65	-2	4,820	-0.04%
2021/07/20	4	43.70	0	0.00	43.10	4	4,713	0.09%
2021/07/19	1	43.90	0	0.00	42.85	1	4,634	0.02%
2021/07/16	0	0.00	1	45.35	45.35	-1	4,532	-0.02%
2021/07/15	20	47.30	10	47.50	47.00	10	4,444	0.22%
2021/07/14	8	45.96	18.1	46.02	48.15	-10.1	3,963	-0.25%
2021/07/13	1	44.30	16	44.75	44.40	-15	3,591	-0.42%
2021/07/12	9	42.93	6	42.54	42.10	3	3,424	0.09%
2021/07/09	10	45.45	14.6	45.33	45.15	-4.6	3,286	-0.14%
2021/07/08	15	45.82	13	45.94	45.60	2	3,291	0.06%
2021/07/07	27	44.04	11	44.22	43.70	16	3,065	0.52%
2021/07/06	57	44.11	57.1	42.98	43.45	-0.1	3,025	0.00%
2021/07/05	3	41.83	9	42.45	43.00	-6	3,006	-0.20%
2021/06/29	1	40.15	3	39.50	39.40	-2	3,136	-0.06%
2021/06/25	0	0.00	2	40.00	39.70	-2	3,231	-0.06%
2021/06/24	0	0.00	2	41.15	39.85	-2	3,253	-0.06%
2021/06/21	1	38.50	2	38.20	37.90	-1	3,368	-0.03%
2021/06/15	8	39.69	6	40.22	40.90	2	3,404	0.06%
2021/06/11	3	39.42	1	38.65	38.65	2	3,391	0.06%
2021/06/10	0	0.00	1	38.50	38.15	-1	3,327	-0.03%
2021/06/04	1	36.60	0	0.00	36.45	1	3,379	0.03%
2021/06/03	0	0.00	6	37.83	37.30	-6	3,406	-0.18%
2021/06/02	1	37.25	1	37.40	37.70	0	3,437	0.00%
2021/06/01	1	37.95	1	38.05	38.00	0	3,446	0.00%
2021/05/31	9	37.58	3	37.43	38.00	6	3,433	0.17%
2021/05/25	2	35.90	3	35.58	35.90	-1	3,469	-0.03%
2021/05/24	1	34.95	0	0.00	34.60	1	3,511	0.03%
2021/05/20	1	33.10	1	34.05	33.00	0	3,675	0.00%
2021/05/18	1.1	31.10	0	0.00	33.40	1.1	3,851	0.03%
2021/05/12	3	31.67	0	0.00	31.35	3	3,910	0.08%
2021/05/10	2	38.00	3	37.30	36.90	-1	3,881	-0.03%
2021/05/07	1	38.00	1	38.30	38.50	0	3,925	0.00%
2021/05/04	2	35.30	1	35.30	35.45	1	4,039	0.02%
2021/05/03	2	38.58	0	0.00	37.80	2	4,067	0.05%
2021/04/22	3	40.82	0	0.00	40.20	3	5,435	0.06%
2021/04/21	3	42.32	0	0.00	42.00	3	5,490	0.05%
2021/04/19	2.1	42.66	0	0.00	42.60	2.1	5,781	0.04%
2021/04/16	1	43.90	0	0.00	43.90	1	5,883	0.02%
2021/04/14	3.2	42.47	1	43.55	41.95	2.2	6,526	0.03%
2021/04/13	3	43.88	1	43.40	43.80	2	7,002	0.03%
2021/04/12	1	45.55	6	45.60	45.10	-5	7,240	-0.07%
2021/04/09	2	47.55	7.1	47.17	46.15	-5.1	7,508	-0.07%
2021/04/08	2	45.35	2	45.50	45.40	0	7,424	0.00%
2021/04/07	0	0.00	1	45.80	45.80	-1	7,624	-0.01%
2021/04/06	0	0.00	2	45.50	44.65	-2	7,737	-0.03%
2021/04/01	4	45.15	3	45.12	45.50	1	7,723	0.01%
2021/03/31	0.1	44.60	7	44.09	44.65	-6.9	7,657	-0.09%
2021/03/29	13	43.60	5	43.57	43.40	8	7,754	0.10%
2021/03/25	15	44.00	16	43.47	44.25	-1	7,833	-0.01%
2021/03/24	15	43.00	15	43.10	43.15	0	7,934	0.00%
2021/03/23	8	43.70	9	44.83	42.90	-1	8,081	-0.01%
2021/03/22	0	0.00	10	43.85	44.05	-10	8,543	-0.12%
2021/03/19	25	43.63	10	43.70	43.45	15	8,878	0.17%
2021/03/18	12	43.21	14	43.47	43.25	-2	9,398	-0.02%
2021/03/17	16	43.29	12	43.46	43.50	4	10,221	0.04%
2021/03/16	4	42.08	16	41.70	43.20	-12	10,371	-0.12%
2021/03/15	6	40.91	0	0.00	41.75	6	10,416	0.06%
2021/03/12	0	0.00	1	40.70	40.50	-1	10,551	-0.01%
2021/03/11	1	41.40	1	41.20	41.05	0	10,575	0.00%
2021/03/09	1	39.25	0	0.00	39.40	1	10,667	0.01%
2021/03/08	0	39.10	0	0.00	39.00	0	10,708	0.00%
2021/03/05	0	40.50	0	0.00	40.10	0	10,868	0.00%
2021/03/04	4	41.20	0	0.00	40.80	4	10,952	0.04%
2021/02/25	4	43.50	0	0.00	43.45	4	11,279	0.04%
2021/02/24	11	44.32	10	45.55	43.90	1	11,349	0.01%
2021/02/23	1	44.80	2	45.35	45.20	-1	11,399	-0.01%
2021/02/22	2	44.23	2	44.18	45.15	0	11,416	0.00%
2021/02/19	0	0.00	0.1	43.15	43.15	-0.1	11,524	0.00%
2021/02/18	3	41.37	12	39.58	42.55	-9	12,247	-0.07%
2021/02/17	1	39.30	0	0.00	39.25	1	12,909	0.01%
2021/02/05	2.1	39.98	5	39.95	39.85	-2.9	13,400	-0.02%
2021/02/02	1	42.00	0	0.00	41.80	1	13,717	0.01%
2021/02/01	0	0.00	2	40.75	41.70	-2	13,841	-0.01%
2021/01/29	2	41.25	0	0.00	41.35	2	13,919	0.01%
2021/01/28	12	43.94	10	43.55	42.90	2	14,037	0.01%
2021/01/27	1	44.05	1	44.40	44.95	0	14,143	0.00%
2021/01/26	1	43.80	0	0.00	43.55	1	14,311	0.01%
2021/01/25	4	45.58	3	45.30	44.65	1	14,844	0.01%
2021/01/22	2	46.10	2	46.65	46.95	0	15,673	0.00%
2021/01/21	2	46.43	0	0.00	46.20	2	16,685	0.01%
2021/01/20	7	47.24	1	49.00	46.00	6	16,752	0.04%
2021/01/19	5	49.17	9	48.97	48.95	-4	16,622	-0.02%
2021/01/18	4	48.03	5	48.65	49.00	-1	16,440	-0.01%
2021/01/15	18.1	48.96	29.1	49.40	47.10	-11	16,321	-0.07%
2021/01/14	4	47.19	8	47.45	47.00	-4	16,056	-0.02%
2021/01/13	7	47.39	3	47.40	47.15	4	16,466	0.02%
2021/01/12	10	47.29	6	48.09	46.45	4	16,505	0.02%
2021/01/11	14	47.11	12	46.59	46.85	2	16,438	0.01%
2021/01/08	11.1	47.60	107	46.97	47.20	-95.9	16,715	-0.57%	大賣/
2021/01/07	32.1	48.98	34	49.15	49.25	-1.9	17,142	-0.01%
2021/01/06	8	47.24	26	46.76	47.55	-18	17,061	-0.11%
2021/01/05	59	45.39	52.1	45.61	44.85	7	16,741	0.04%
2021/01/04	17	44.41	48	43.61	44.30	-31	16,493	-0.19%
2020/12/31	3	41.62	2	42.20	41.85	1	16,127	0.01%
2020/12/30	78	42.55	44	42.30	41.70	34	16,062	0.21%
2020/12/29	17	41.51	22	41.37	42.30	-5	15,875	-0.03%
2020/12/28	13	40.95	3	40.80	40.60	10	15,701	0.06%
2020/12/25	21	40.15	21	40.40	40.75	0	15,622	0.00%
2020/12/24	6	41.05	5	41.09	40.00	1	15,599	0.01%
2020/12/23	10	39.71	13	40.15	41.00	-3	15,532	-0.02%
2020/12/22	12	40.99	10	41.52	39.10	2	15,681	0.01%
2020/12/21	17	40.41	5	39.77	41.30	12	16,101	0.07%
2020/12/18	15	40.69	23	40.82	40.25	-8	16,590	-0.05%
2020/12/17	21	41.37	15	41.20	41.05	6	16,780	0.04%
2020/12/16	17	42.24	18	43.35	41.90	-1	16,637	-0.01%
2020/12/15	24	41.45	29	41.99	40.10	-5	16,134	-0.03%
2020/12/14	20.2	41.32	15	41.57	42.00	5.2	15,745	0.03%
2020/12/11	21	39.85	23	40.42	39.60	-2	15,269	-0.01%
2020/12/10	7	38.43	7	38.59	38.00	0	14,400	0.00%
2020/12/09	1	37.40	2	37.88	37.85	-1	14,175	-0.01%
2020/12/08	2	37.05	4	37.16	38.40	-2	14,060	-0.01%
2020/12/07	1	34.95	3	35.20	35.60	-2	13,878	-0.01%
2020/12/04	10	34.91	9	35.08	34.50	1	13,808	0.01%
2020/12/03	101	36.47	1	36.15	35.30	100	13,736	0.73%	大買/
2020/12/02	3	35.85	3	36.03	36.20	0	13,687	0.00%
2020/12/01	0	0.00	4	34.93	35.30	-4	13,656	-0.03%
2020/11/30	2	36.75	0	0.00	36.50	2	13,470	0.01%
2020/11/27	2	37.80	0	0.00	37.90	2	13,375	0.01%
2020/11/26	12	38.25	1	38.10	38.20	11	13,324	0.08%
2020/11/24	2	37.83	2	37.75	37.45	0	13,345	0.00%
2020/11/20	3	37.58	2	37.55	37.45	1	13,199	0.01%
2020/11/19	1	37.15	0	0.00	37.40	1	13,198	0.01%
2020/11/18	3	37.98	4	37.54	37.15	-1	13,134	-0.01%
2020/11/17	17	39.22	35	39.25	37.60	-18	12,910	-0.14%
2020/11/16	11	38.42	24	38.77	39.75	-13	12,129	-0.11%
2020/11/13	24	35.94	35	35.98	36.15	-11	11,348	-0.10%
2020/11/12	12	34.47	17	34.87	34.70	-5	10,779	-0.05%
2020/11/11	0	0.00	11	35.54	34.90	-11	10,680	-0.10%
2020/11/10	3	35.58	4	34.66	34.10	-1	10,446	-0.01%
2020/11/09	1	34.55	2	34.90	35.40	-1	10,320	-0.01%
2020/11/06	32	34.34	7	34.31	34.20	25	10,162	0.25%
2020/11/05	8	34.61	4	34.78	34.10	4	10,055	0.04%
2020/11/04	7	33.86	1	34.00	34.00	6	9,872	0.06%
2020/11/03	7	34.24	10	34.08	34.25	-3	9,733	-0.03%
2020/11/02	36	35.45	41	35.43	34.50	-5	9,506	-0.05%
2020/10/30	45	35.13	35	34.96	35.45	10	8,876	0.11%
2020/10/29	20	34.15	27.1	34.26	33.90	-7.1	7,943	-0.09%
2020/10/28	4	32.05	13	33.06	33.35	-9	6,845	-0.13%
2020/10/27	0	0.00	2	30.60	30.35	-2	6,655	-0.03%
2020/10/26	2	30.63	7	30.71	30.45	-5	6,597	-0.08%
2020/10/23	5	30.72	5	31.06	31.30	0	6,518	0.00%
2020/10/22	1	30.95	4	31.31	30.90	-3	6,408	-0.05%
2020/10/21	13	31.42	26	31.67	30.15	-13	6,145	-0.21%
2020/10/20	5	30.54	3	30.45	30.60	2	5,644	0.04%
2020/10/19	7	30.43	6	30.80	30.95	1	5,526	0.02%
2020/10/16	12	30.82	10	31.27	30.50	2	5,385	0.04%
2020/10/15	23	31.43	23	31.35	31.90	0	4,981	0.00%
2020/10/14	1	28.75	34	28.89	29.00	-33	4,259	-0.77%
2020/10/13	8	26.50	9	26.69	26.40	-1	3,957	-0.03%
2020/10/12	3	24.95	4	25.59	25.65	-1	3,728	-0.03%
2020/10/08	1	24.90	0	0.00	24.50	1	3,690	0.03%
2020/10/06	5	25.29	11	25.08	25.20	-6	3,806	-0.16%
2020/09/29	0	0.00	1	24.00	23.75	-1	3,900	-0.03%
2020/09/25	0	0.00	1	25.60	23.80	-1	3,853	-0.03%
2020/09/24	19	26.54	27	26.43	25.60	-8	3,598	-0.22%
2020/09/23	7	25.66	9	25.54	26.05	-2	3,046	-0.07%
2020/09/22	9	24.67	25	25.25	25.65	-16	2,376	-0.67%
2020/09/16	5	23.44	3	23.15	23.00	2	1,979	0.10%
2020/09/11	2	21.70	3	21.90	21.55	-1	1,929	-0.05%
2020/09/10	0	0.00	1	21.90	21.85	-1	1,912	-0.05%
2020/09/09	0	0.00	2	21.80	22.20	-2	1,908	-0.10%
2020/09/07	0	0.00	5	22.30	22.30	-5	1,900	-0.26%
2020/09/04	6	22.41	2	22.35	22.55	4	1,887	0.21%
2020/09/03	5	22.20	0	0.00	22.00	5	1,842	0.27%
2020/09/01	0	0.00	1	22.60	22.30	-1	1,810	-0.06%
2020/08/31	0	0.00	20	23.35	23.05	-20	1,783	-1.12%
2020/08/28	75	23.60	47	23.29	23.45	28	1,745	1.60%
2020/08/27	6	22.60	0	0.00	22.70	6	1,517	0.40%
2020/08/26	0	0.00	1	22.20	22.65	-1	1,478	-0.07%
2020/08/25	2	22.58	5	22.47	22.15	-3	1,429	-0.21%
2020/08/20	0	0.00	10	20.35	20.35	-10	1,287	-0.78%
2020/08/19	2	21.65	0	0.00	21.30	2	1,267	0.16%
2020/08/18	0	0.00	1	21.85	22.00	-1	1,253	-0.08%
2020/08/11	10	21.70	0	0.00	21.55	10	1,255	0.80%
2020/08/07	4	21.10	0	0.00	21.35	4	1,210	0.33%
2020/08/06	0	0.00	3	20.93	20.85	-3	1,187	-0.25%
2020/07/28	2	20.90	1	20.35	20.10	1	1,165	0.09%
2020/07/27	4	22.03	9	21.83	21.15	-5	1,143	-0.44%
2020/07/23	1	22.45	4	22.50	22.40	-3	1,017	-0.29%
2020/07/22	6	22.51	0	22.40	22.50	6	989	0.61%
2020/07/17	11	22.41	1	22.70	22.40	10	944	1.06%
2020/07/14	7	23.33	1	23.55	22.85	6	850	0.71%
2020/07/13	0	0.00	2	22.20	22.05	-2	725	-0.28%
2020/07/10	0	0.00	1	23.00	22.70	-1	704	-0.14%
2020/07/09	0	0.00	4	22.90	22.90	-4	619	-0.65%
2020/07/06	1	20.45	1	20.40	20.60	0	492	0.00%
2020/06/29	0	0.00	2	20.10	20.00	-2	475	-0.42%
2020/06/19	0	0.00	4	20.35	20.45	-4	559	-0.71%
2020/06/15	1	19.20	0	0.00	19.05	1	547	0.18%
2020/06/12	2	19.00	0	0.00	19.10	2	553	0.36%
2020/06/08	0	0.00	2	20.13	20.15	-2	604	-0.33%
2020/06/04	0	0.00	1	19.60	19.70	-1	598	-0.17%
2020/05/22	0	0.00	1	19.65	19.15	-1	655	-0.15%
2020/05/21	1	19.30	0	0.00	19.55	1	649	0.15%
2020/05/13	0	0.00	2	18.90	18.95	-2	613	-0.33%
2020/05/12	0	0.00	2.1	19.00	19.05	-2.1	609	-0.34%
2020/05/08	2	18.40	0	0.00	18.45	2	601	0.33%
2020/04/23	5	18.20	0	0.00	18.15	5	615	0.81%
2020/04/17	0	0.00	2	18.00	17.95	-2	590	-0.34%
2020/04/16	0.1	17.95	0	0.00	17.80	0.1	579	0.01%
2020/04/15	0	0.00	2	18.15	18.15	-2	572	-0.35%
2020/04/13	0	0.00	2	17.60	17.55	-2	562	-0.36%
2020/04/10	0	0.00	1	17.35	17.35	-1	562	-0.18%
2020/04/08	0	0.00	2	17.33	17.40	-2	568	-0.35%
2020/04/07	10	17.13	0	0.00	17.00	10	567	1.76%
2020/04/06	1	17.00	0	0.00	17.10	1	565	0.18%
2020/03/30	0	0.00	3	16.70	17.85	-3	558	-0.54%
2020/03/23	1	12.20	0	0.00	12.35	1	679	0.15%
2020/03/19	0	0.00	38	12.45	11.50	-38	675	-5.63%
2020/03/18	38	12.88	0	0.00	12.75	38	655	5.79%
2020/03/16	0	13.95	0	0.00	13.20	0	652	0.00%
2020/03/13	1	13.50	0	0.00	13.70	1	645	0.15%
2020/03/04	3	17.03	0	0.00	17.10	3	763	0.39%
2020/02/27	1	18.40	0	0.00	18.00	1	748	0.13%
2020/02/24	1	18.60	0	0.00	18.60	1	769	0.13%
2020/02/21	1	19.00	0	0.00	18.95	1	879	0.11%
2020/02/18	1	19.00	3	19.10	19.00	-2	907	-0.22%
2020/02/12	1	19.10	0	0.00	19.30	1	922	0.11%
2020/02/10	3	19.00	0	0.00	19.00	3	921	0.33%
2020/01/31	0	0.00	100	18.94	19.00	-100	910	-10.98%
2020/01/30	3	19.05	0	0.00	18.85	3	905	0.33%
2020/01/17	0	0.00	5	20.90	20.90	-5	897	-0.56%
2020/01/09	1	20.70	0	0.00	20.80	1	904	0.11%
2020/01/08	1	20.70	2	20.70	20.70	-1	903	-0.11%
2020/01/06	0	0.00	3	21.10	21.05	-3	899	-0.33%
2019/12/31	0	0.00	1	21.55	21.50	-1	896	-0.11%
2019/12/30	0	0.00	12	21.51	21.50	-12	897	-1.34%
2019/12/19	12	22.30	11	22.45	22.20	1	891	0.11%
2019/12/18	0	0.00	2	21.30	21.95	-2	764	-0.26%
2019/12/17	0	0.00	24	20.88	20.85	-24	737	-3.25%
2019/12/16	0	0.00	1	20.90	21.05	-1	749	-0.13%
2019/12/13	0	0.00	4	21.15	20.90	-4	752	-0.53%
2019/12/12	0	0.00	10	20.95	21.00	-10	767	-1.30%
2019/12/11	0	0.00	3	20.90	20.95	-3	814	-0.37%
2019/12/10	0	0.00	2	21.00	21.15	-2	859	-0.23%
2019/12/04	0	0.00	3	21.67	21.45	-3	863	-0.35%
2019/12/03	15	22.35	12	22.01	22.05	3	853	0.35%
2019/11/28	0	0.00	10	21.00	20.95	-10	702	-1.42%
2019/11/27	2	20.98	0	0.00	20.90	2	713	0.28%
2019/11/21	0	0.00	3	21.65	21.75	-3	709	-0.42%
2019/11/20	33	22.12	11	22.28	21.80	22	701	3.13%
2019/11/19	1	21.25	0	0.00	21.35	1	598	0.17%
2019/11/15	4	20.80	4	20.80	20.80	0	695	0.00%
2019/11/11	3	19.95	0	0.00	20.00	3	692	0.43%
2019/11/08	3	20.10	0	0.00	20.10	3	689	0.43%
2019/10/31	0	0.00	6	20.25	20.10	-6	707	-0.85%
2019/10/30	0	0.00	3	20.35	20.30	-3	823	-0.36%
2019/10/23	1	21.10	0	0.00	21.10	1	860	0.12%
2019/10/08	0	0.00	1	20.50	20.30	-1	878	-0.11%
2019/09/19	7	22.78	0	0.00	22.55	7	833	0.84%
2019/09/17	0	0.00	1	22.35	22.60	-1	821	-0.12%
2019/09/16	0	0.00	5	22.95	22.85	-5	810	-0.62%
2019/09/12	5	22.45	1	22.35	22.35	4	766	0.52%
2019/09/11	1	21.20	0	0.00	21.15	1	715	0.14%
2019/09/02	0	0.00	5	21.25	21.25	-5	683	-0.73%
2019/08/27	0	0.00	10	20.60	20.50	-10	653	-1.53%
2019/08/26	10	20.25	5	20.35	20.15	5	656	0.76%
2019/08/20	5	20.60	10	20.80	20.90	-5	632	-0.79%
2019/08/19	0	0.00	4	19.95	19.95	-4	530	-0.75%
2019/08/16	10	19.95	0	0.00	19.95	10	534	1.87%
2019/08/15	0	0.00	5	19.60	19.60	-5	533	-0.94%
2019/08/06	5	18.60	0	0.00	19.20	5	588	0.85%
2019/07/30	6	19.88	2	19.90	19.55	4	489	0.82%
2019/07/26	2	20.35	0	0.00	20.25	2	492	0.41%
2019/07/24	1	21.35	0	0.00	21.40	1	466	0.21%
2019/07/19	1	21.10	0	0.00	20.95	1	469	0.21%
2019/06/25	3	20.65	0	0.00	20.15	3	1,109	0.27%
2019/05/31	0	0.00	2	20.10	20.10	-2	1,681	-0.12%
2019/05/20	2	19.30	0	0.00	19.40	2	1,785	0.11%
2019/05/15	3	21.80	0	0.00	21.70	3	1,843	0.16%
2019/05/09	0	0.00	1	22.55	22.25	-1	1,862	-0.05%
2019/04/29	2	23.90	0	0.00	23.90	2	1,851	0.11%
2019/04/26	2	24.55	0	0.00	24.50	2	1,858	0.11%
2019/04/23	2	24.85	0	0.00	24.85	2	1,864	0.11%
2019/04/22	1	25.25	0	0.00	25.30	1	1,885	0.05%
2019/04/18	2	25.30	0	0.00	25.20	2	1,882	0.11%
2019/04/17	2	25.95	0	0.00	25.60	2	1,878	0.11%
2019/04/15	4	26.01	1	26.00	26.00	3	1,780	0.17%
2019/04/12	1	25.00	0	0.00	24.80	1	1,715	0.06%
2019/04/09	0	0.00	1	26.00	25.90	-1	1,658	-0.06%
2019/04/08	6	25.22	9	25.33	26.20	-3	1,550	-0.19%
2019/04/03	1	24.45	10	24.55	24.40	-9	1,425	-0.63%
2019/04/02	5	24.80	0	0.00	24.70	5	1,417	0.35%
2019/04/01	15	24.33	0	0.00	24.15	15	1,392	1.08%
2019/03/28	5	25.25	0	0.00	24.60	5	1,357	0.37%
2019/03/25	0	0.00	87	25.12	25.00	-87	1,274	-6.83%
2019/03/22	5	25.30	5	25.25	25.95	0	1,227	0.00%
2019/03/21	0	0.00	27	24.25	24.90	-27	1,050	-2.57%
2019/03/19	5	24.25	0	0.00	24.05	5	1,030	0.49%
2019/03/18	0	0.00	1	23.90	23.85	-1	1,001	-0.10%
2019/03/15	2	24.05	0	0.00	23.95	2	1,000	0.20%
2019/03/14	0	0.00	9	23.73	24.05	-9	928	-0.97%
2019/03/12	5	23.95	0	0.00	23.40	5	901	0.55%
2019/03/11	0	23.30	8	23.35	23.35	-8	861	-0.93%
2019/03/05	10	23.20	2	23.20	23.15	8	887	0.90%
2019/02/27	1	23.45	0	0.00	23.40	1	906	0.11%
2019/02/26	2	23.65	0	0.00	23.35	2	906	0.22%
2019/02/25	16	24.00	2	24.00	23.80	14	899	1.56%
2019/02/18	20	22.28	0	0.00	22.25	20	917	2.18%
2019/02/11	10	22.85	0	0.00	22.85	10	839	1.19%
2019/01/29	10	22.85	0	0.00	22.95	10	844	1.18%
2019/01/28	20	23.03	0	0.00	22.90	20	850	2.35%
2019/01/25	15	23.15	0	0.00	23.10	15	887	1.69%
2019/01/24	10	22.65	0	0.00	22.85	10	893	1.12%
2019/01/22	5	22.80	0	0.00	22.65	5	913	0.55%
2019/01/21	10	23.05	0	0.00	23.15	10	944	1.06%
2019/01/18	5	23.05	0	0.00	23.10	5	966	0.52%
2019/01/15	4	22.70	0	0.00	22.75	4	959	0.42%
2019/01/14	1	22.70	0	0.00	22.75	1	952	0.11%
2018/12/05	0	0.00	4	23.60	23.95	-4	1,216	-0.33%
2018/12/03	4	24.70	0	0.00	24.50	4	1,277	0.31%
2018/11/30	0	0.00	11	24.30	24.10	-11	1,290	-0.85%
2018/11/23	0	0.00	15	22.92	22.90	-15	1,423	-1.05%
2018/11/21	1	23.90	0	0.00	23.85	1	1,687	0.06%
2018/11/19	9	24.15	0	0.00	24.00	9	1,777	0.51%
2018/11/07	2	23.25	0	0.00	23.25	2	1,922	0.10%
2018/10/16	0	0.00	2	24.10	24.25	-2	3,187	-0.06%
2018/10/11	1	22.90	0	0.00	22.90	1	3,359	0.03%
2018/09/19	5	26.80	0	0.00	26.80	5	4,099	0.12%
2018/09/17	5	27.65	6	27.23	27.20	-1	4,179	-0.02%
2018/09/12	0	0.00	3	26.55	26.40	-3	4,461	-0.07%
2018/09/11	3	26.10	0	0.00	26.75	3	4,527	0.07%
2018/09/10	1	26.60	0	0.00	25.60	1	4,559	0.02%
2018/09/05	1	28.25	1	28.30	28.25	0	5,163	0.00%
2018/08/31	2	27.70	0	0.00	27.95	2	5,279	0.04%
2018/08/28	3	28.70	0	0.00	28.70	3	5,308	0.06%
2018/08/24	1	27.80	0	0.00	28.50	1	5,206	0.02%
2018/08/21	3	28.22	0	0.00	28.20	3	5,650	0.05%
2018/08/20	0	0.00	3	28.60	28.20	-3	5,783	-0.05%
2018/08/17	2	28.15	0	0.00	27.90	2	5,788	0.03%
2018/08/15	0	0.00	1	27.40	28.15	-1	5,770	-0.02%
2018/08/13	8	26.60	0	0.00	26.30	8	5,798	0.14%
2018/08/10	7	28.56	2	28.50	28.25	5	5,696	0.09%
2018/08/09	3	29.10	0	0.00	29.25	3	5,706	0.05%
2018/08/07	29	30.20	35	30.36	29.90	-6	5,587	-0.11%
2018/08/06	5	30.50	5	30.35	30.30	0	5,588	0.00%
2018/08/03	2	30.43	1	30.35	30.25	1	5,528	0.02%
2018/07/31	6	29.16	12	29.67	29.80	-6	5,296	-0.11%
2018/07/30	11	29.87	0	0.00	28.95	11	5,267	0.21%
2018/07/27	12	29.78	9	29.97	30.00	3	5,160	0.06%
2018/07/25	2	28.70	0	0.00	28.50	2	4,865	0.04%
2018/07/20	5	28.70	2	28.70	28.00	3	4,774	0.06%
2018/07/19	2	28.00	0	0.00	28.10	2	4,740	0.04%
2018/07/17	0	0.00	10	29.70	29.20	-10	4,671	-0.21%
2018/07/16	20	29.98	12	30.31	30.70	8	4,591	0.17%
2018/07/13	21	29.29	29	28.95	29.35	-8	4,243	-0.19%
2018/07/04	0	0.00	1	26.90	27.00	-1	3,975	-0.03%
2018/07/03	1	27.20	0	0.00	27.05	1	3,965	0.03%
2018/06/29	2	27.43	0	0.00	27.45	2	3,868	0.05%
2018/06/27	0	0.00	4	28.59	27.85	-4	3,826	-0.10%
2018/06/26	9	27.47	0	0.00	27.85	9	3,773	0.24%
2018/06/25	2	29.00	8	28.94	27.25	-6	3,717	-0.16%
2018/06/22	48	29.93	51	29.70	29.60	-3	3,627	-0.08%
2018/06/21	11	30.41	2	30.00	30.80	9	3,558	0.25%
2018/06/20	1	28.70	0	0.00	28.60	1	3,388	0.03%
2018/06/15	38	30.67	33	31.50	30.60	5	3,237	0.15%
2018/06/14	38	31.62	38	29.69	30.60	0	3,094	0.00%
2018/06/13	0	0.00	3	28.60	28.80	-3	2,682	-0.11%
2018/06/12	0	0.00	10	27.20	27.20	-10	2,561	-0.39%
2018/06/11	3	28.25	0	0.00	27.90	3	2,497	0.12%
2018/06/08	3	27.70	0	0.00	28.15	3	2,393	0.13%
2018/06/06	0	0.00	3	28.20	27.95	-3	2,328	-0.13%
2018/06/01	4	27.85	0	0.00	27.40	4	2,120	0.19%
2018/05/31	12	28.88	3	28.70	27.40	9	2,054	0.44%
2018/05/30	3	27.75	3	27.48	28.40	0	1,855	0.00%
2018/05/29	2	27.70	5	27.76	27.15	-3	1,654	-0.18%
2018/05/28	4	26.24	3	26.80	27.00	1	1,494	0.07%
2018/05/25	0	0.00	10	25.65	25.65	-10	1,343	-0.74%
2018/05/15	10	24.45	0	0.00	24.25	10	959	1.04%
2018/05/10	0	0.00	2	24.20	23.85	-2	890	-0.22%
2018/05/07	0	0.00	9	22.25	23.40	-9	838	-1.07%
2018/04/27	0	0.00	10	23.45	23.30	-10	825	-1.21%
2018/04/23	9	23.68	7	23.80	23.55	2	727	0.27%
2018/04/17	7	23.19	0	0.00	23.15	7	664	1.05%
2018/03/31	0	0.00	10	22.00	21.70	-10	660	-1.51%
2018/03/23	10	20.95	0	0.00	20.75	10	659	1.52%
2018/03/16	10	22.00	0	0.00	21.90	10	661	1.51%
2018/03/15	0	0.00	10	21.85	21.85	-10	635	-1.57%
2018/03/13	0	0.00	46	21.85	21.70	-46	632	-7.27%
2018/03/08	0	0.00	2	20.95	20.90	-2	618	-0.32%
2018/02/27	20	21.60	0	0.00	21.30	20	672	2.98%
2018/02/23	0	0.00	1	21.15	21.05	-1	664	-0.15%
2018/02/21	1	20.65	0	0.00	20.75	1	677	0.15%
2018/02/09	16	20.09	0	0.00	20.45	16	678	2.36%
2018/01/31	0	0.00	1	21.20	21.25	-1	765	-0.13%
2018/01/25	10	21.00	0	0.00	21.15	10	803	1.24%
2018/01/24	10	21.55	0	0.00	21.25	10	851	1.17%
2018/01/23	1	21.70	0	0.00	21.55	1	895	0.11%
2018/01/22	0	0.00	10	21.60	21.60	-10	896	-1.12%
2018/01/17	0	0.00	10	21.45	21.40	-10	997	-1.00%
2018/01/16	10	21.45	0	0.00	21.45	10	1,006	0.99%
2018/01/11	10	21.30	0	0.00	21.30	10	1,062	0.94%
2018/01/05	0	0.00	20	22.10	22.45	-20	1,112	-1.80%