永信建 (5508)-凱基-高雄券商分點個股進出

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

永信建

(5508)

可現股當沖

股價
186.5
漲跌
▲5.5
漲幅
+3.04%
成交量
4,557張
產業
上櫃營建類股
157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

永信建 (5508)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	8.1	185.42	3	187.33	186.50	5.1	1,516	0.34%
2024/04/26	5	176.40	12.1	177.55	181.00	-7.1	1,443	-0.49%
2024/04/25	2	169.00	12	168.75	170.00	-10	1,379	-0.73%
2024/04/24	18	165.75	3	164.50	163.50	15	1,325	1.13%
2024/04/23	12	168.13	28	172.75	173.50	-16	1,234	-1.30%
2024/04/22	8.1	167.99	57	168.10	167.00	-49	1,177	-4.16%
2024/04/19	12	161.29	37.1	160.20	163.00	-25.1	1,088	-2.30%
2024/04/18	3	155.17	65	154.56	158.00	-62	1,024	-6.05%
2024/04/17	3	148.17	15	149.43	150.50	-12	978	-1.23%
2024/04/16	1.1	140.48	2	142.25	142.00	-1	957	-0.10%
2024/04/15	15	148.17	11	146.77	146.50	4	930	0.43%
2024/04/12	10	148.75	134.3	147.81	150.50	-124.3	911	-13.63%	大賣/鉅額交易
2024/04/11	10	138.75	34	140.03	140.00	-24	854	-2.81%
2024/04/10	4	138.63	32	139.11	137.50	-28	832	-3.36%
2024/04/09	0	0.00	7	138.86	139.00	-7	819	-0.85%
2024/04/08	0	0.00	36	138.31	138.50	-36	806	-4.46%
2024/04/03	6	136.42	26	139.83	136.00	-20	795	-2.51%
2024/04/02	7	136.50	9	136.50	137.50	-2	763	-0.26%
2024/04/01	1	131.00	17	131.24	132.00	-16	735	-2.17%
2024/03/29	0	0.00	1	128.50	128.50	-1	722	-0.14%
2024/03/28	2	129.50	1	128.50	128.50	1	705	0.14%
2024/03/27	0	0.00	1	126.00	126.50	-1	688	-0.15%
2024/03/26	1.1	124.02	11	125.82	124.00	-10	678	-1.47%
2024/03/25	10	126.50	2	125.50	127.50	8	662	1.21%
2024/03/22	5.1	124.84	22	125.98	125.00	-16.9	654	-2.58%
2024/03/21	11	128.86	43	128.88	130.50	-32	623	-5.13%
2024/03/20	5	126.00	13	125.38	126.00	-8	608	-1.32%
2024/03/19	2	123.50	16	124.06	125.00	-14	600	-2.33%
2024/03/18	0	0.00	11	121.95	122.00	-11	586	-1.88%
2024/03/15	0	0.00	20	120.58	120.50	-20	580	-3.44%
2024/03/14	1.2	120.25	10	120.80	121.00	-8.8	572	-1.54%
2024/03/13	32.9	119.63	51	119.46	120.50	-18.1	558	-3.24%
2024/03/12	1	111.00	31	113.74	116.00	-30	529	-5.67%
2024/03/11	1	108.50	8	108.75	109.00	-7	493	-1.42%
2024/03/08	2	107.25	4	108.50	106.50	-2	485	-0.41%
2024/03/07	1	108.00	25	108.72	109.00	-24	477	-5.03%
2024/03/06	0	0.00	7	107.79	108.00	-7	467	-1.50%
2024/03/05	0.1	110.00	4	108.00	107.00	-3.9	462	-0.84%
2024/03/04	2	107.75	2	108.50	108.00	0	452	0.00%
2024/03/01	1.3	106.22	2.1	108.00	107.00	-0.8	443	-0.18%
2024/02/29	1	108.00	35.9	107.78	107.50	-34.9	430	-8.10%
2024/02/27	9.1	104.35	245.2	103.46	104.00	-236.1	401	-58.85%	大賣/鉅額交易
2024/02/26	0	0.00	17	98.91	99.20	-17	349	-4.87%
2024/02/23	0	0.00	23	99.01	98.70	-23	350	-6.57%
2024/02/22	1.2	98.90	25	99.03	98.60	-23.8	361	-6.59%
2024/02/21	1	98.88	50	98.51	98.70	-49	364	-13.44%
2024/02/20	2	98.00	12	98.39	97.80	-10	364	-2.74%
2024/02/19	1	97.70	0	0.00	97.80	1	363	0.28%
2024/02/16	0	0.00	65	95.71	96.10	-65	356	-18.24%
2024/02/15	3	94.13	103.2	93.79	94.30	-100.2	351	-28.54%	大賣/
2024/02/05	0	0.00	40	92.91	92.90	-40	343	-11.63%
2024/02/02	0	0.00	83	93.27	92.80	-83	342	-24.20%
2024/02/01	0	0.00	129	92.62	92.90	-129	338	-38.09%	大賣/鉅額交易
2024/01/31	0	0.00	69	92.54	92.70	-69	335	-20.56%
2024/01/30	0	0.00	2	92.95	93.00	-2	334	-0.60%
2024/01/29	0	0.00	10	93.40	93.30	-10	334	-2.99%
2024/01/25	0	0.00	29	93.04	93.10	-29	338	-8.56%
2024/01/24	6	93.45	17	93.10	93.30	-11	343	-3.21%
2024/01/23	0	0.00	2	91.60	91.60	-2	346	-0.58%
2024/01/19	1	91.80	32	91.14	91.50	-31	348	-8.91%
2024/01/16	0	0.00	6	90.53	90.40	-6	344	-1.74%
2024/01/11	10	89.90	5.1	90.02	90.00	5	347	1.43%
2024/01/10	0	0.00	108	89.62	89.40	-108	347	-31.05%	大賣/鉅額交易
2024/01/09	1.1	89.63	20	89.57	89.50	-19	344	-5.50%
2024/01/08	3	90.60	57	90.85	90.50	-54	336	-16.04%
2024/01/05	0	0.00	41.2	92.24	91.90	-41.2	328	-12.53%
2024/01/04	5	92.10	104	92.18	92.40	-99	327	-30.24%	大賣/
2024/01/03	6	93.08	90.1	93.07	92.80	-84.1	324	-25.94%
2024/01/02	0	0.00	106.1	91.69	92.00	-106.1	313	-33.83%	大賣/鉅額交易
2023/12/29	50	92.23	187	91.15	92.30	-137	312	-43.77%	大賣/鉅額交易
2023/12/28	2	90.80	143	91.05	92.00	-141	308	-45.76%	大賣/鉅額交易
2023/12/26	10	90.40	0	0.00	91.00	10	309	3.23%
2023/12/22	11	90.22	0	0.00	90.00	11	306	3.59%
2023/12/21	10.1	90.60	32	90.48	90.60	-22	302	-7.25%
2023/12/20	0	0.00	5	91.40	91.00	-5	300	-1.66%
2023/12/18	2	90.75	62	90.75	91.80	-60	295	-20.29%
2023/12/15	0	0.00	10	91.15	90.60	-10	294	-3.39%
2023/12/14	11	91.03	54	90.42	91.10	-43	299	-14.36%
2023/12/13	30	90.68	5	90.70	90.20	25	296	8.43%
2023/12/12	14	90.09	170	89.72	90.60	-156	295	-52.81%	大賣/鉅額交易
2023/12/11	10	90.80	46	90.75	90.60	-36	287	-12.53%
2023/12/08	31.1	91.30	0	0.00	91.10	31.1	283	10.94%
2023/12/07	2	91.75	11	92.40	91.20	-9	281	-3.20%
2023/12/06	3	93.77	4	94.65	93.70	-1	273	-0.37%
2023/12/05	5	94.40	26	94.72	94.70	-21	268	-7.83%
2023/12/04	14.1	94.96	78.5	94.76	95.20	-64.4	264	-24.36%
2023/12/01	0	0.00	4	92.45	92.70	-4	257	-1.56%
2023/11/30	2	92.55	20	92.29	92.50	-18	253	-7.10%
2023/11/29	0.1	91.80	0	0.00	91.70	0.1	250	0.02%
2023/11/28	24	92.30	0	0.00	92.50	24	248	9.65%
2023/11/27	1	91.30	1	91.70	91.70	0	243	0.00%
2023/11/24	0	0.00	0.1	91.00	91.20	-0.1	241	-0.02%
2023/11/22	0	0.00	0	92.80	91.70	0	230	-0.01%
2023/11/21	2	92.45	2	91.95	91.50	0	226	0.00%
2023/11/20	11	91.89	0.1	92.68	93.20	10.9	210	5.19%
2023/11/17	1	90.50	1.1	90.06	90.90	-0.1	200	-0.03%
2023/11/16	1	89.20	6	89.10	89.60	-5	192	-2.60%
2023/11/15	1	87.80	21.2	88.69	88.80	-20.2	188	-10.70%
2023/11/14	0	0.00	48.1	87.14	87.70	-48.1	181	-26.41%
2023/11/13	2	86.60	28	86.38	86.80	-26	177	-14.65%
2023/11/10	0	0.00	0.1	86.10	86.20	-0.1	174	-0.06%
2023/11/09	0	0.00	0.1	86.00	86.00	-0.1	177	-0.03%
2023/11/08	1	85.90	3.1	85.31	85.80	-2.1	178	-1.15%
2023/11/07	0	0.00	4	85.50	85.60	-4	177	-2.25%
2023/11/06	0	0.00	7	85.39	85.20	-7	179	-3.89%
2023/11/03	0	0.00	3	85.23	85.00	-3	180	-1.66%
2023/11/02	1	85.30	44.1	85.13	84.90	-43.1	177	-24.20%
2023/11/01	0	0.00	22.1	83.93	84.40	-22.1	177	-12.41%
2023/10/31	120	82.73	119.1	82.27	83.10	0.9	174	0.52%	大買/大賣/
2023/10/30	39	80.41	31	80.48	80.60	8	177	4.50%
2023/10/27	0	0.00	17	79.94	80.00	-17	181	-9.39%
2023/10/26	0	0.00	5	80.32	79.90	-5	188	-2.65%
2023/10/25	46	79.55	123.1	79.38	79.80	-77.1	192	-40.03%	大賣/
2023/10/23	4	77.90	0	0.00	78.50	4	193	2.07%
2023/10/20	39	76.98	127	76.81	77.80	-88	194	-45.30%	大賣/
2023/10/19	40	77.18	0	0.00	77.30	40	191	20.86%
2023/10/18	2	76.90	0	0.00	76.80	2	190	1.05%
2023/10/17	0	0.00	3	77.10	77.00	-3	189	-1.58%
2023/10/13	17	76.49	0	0.00	76.60	17	192	8.84%
2023/10/11	0	0.00	26.2	78.64	76.30	-26.2	196	-13.29%
2023/10/05	0	0.00	94	77.45	77.10	-94	204	-45.97%
2023/10/04	0	0.00	1.1	78.28	77.60	-1.1	205	-0.51%
2023/10/03	0	0.00	20.6	77.80	78.20	-20.6	205	-10.00%
2023/10/02	0	0.00	0.1	76.50	76.80	-0.1	202	-0.02%
2023/09/28	0	0.00	1	76.70	76.50	-1	205	-0.49%
2023/09/25	5	75.74	0	0.00	75.70	5	250	2.00%
2023/09/22	0	0.00	5	76.20	76.30	-5	256	-1.95%
2023/09/21	0	0.00	10	76.50	76.70	-10	261	-3.83%
2023/09/20	0	0.00	34	76.32	76.80	-34	261	-13.00%
2023/09/19	0	0.00	2	75.65	76.00	-2	258	-0.77%
2023/09/18	0	0.00	13	73.50	73.80	-13	253	-5.14%
2023/09/15	0	0.00	7	74.30	73.50	-7	254	-2.75%
2023/09/14	0	0.00	33	74.54	74.50	-33	253	-13.00%
2023/09/13	0	0.00	0.2	74.35	74.70	-0.2	254	-0.07%
2023/09/05	0.1	74.20	0	0.00	73.90	0.1	263	0.05%
2023/09/04	0	0.00	11	74.00	73.80	-11	263	-4.18%
2023/09/01	0.1	72.80	24	73.22	73.20	-24	265	-9.02%
2023/08/30	1.1	72.48	0	0.00	73.20	1.1	271	0.39%
2023/08/23	0	0.00	8	71.60	71.30	-8	295	-2.71%
2023/08/21	2	71.00	6	71.08	71.00	-4	296	-1.35%
2023/08/18	0.2	71.40	0	0.00	70.80	0.2	296	0.07%
2023/08/16	4	70.15	0	0.00	71.10	4	295	1.36%
2023/08/15	24	70.27	0	0.00	70.30	24	293	8.17%
2023/08/14	3	70.57	0	0.00	70.60	3	290	1.03%
2023/08/09	33	72.54	0	0.00	72.50	33	283	11.65%
2023/08/08	16	73.81	0	0.00	73.70	16	280	5.70%
2023/08/07	64	74.64	76	74.74	75.00	-12	278	-4.31%
2023/08/04	116	75.39	8	75.68	75.80	108	274	39.41%	大買/鉅額交易
2023/08/02	180	75.89	43.2	76.61	76.60	136.8	270	50.53%	大買/鉅額交易
2023/08/01	1	76.80	122.1	76.87	76.90	-121.1	256	-47.30%	大賣/鉅額交易
2023/07/31	122	75.96	142.2	75.80	75.80	-20.2	248	-8.10%	大買/大賣/
2023/07/28	0	0.00	95.2	74.77	75.10	-95.2	239	-39.66%
2023/07/27	0	0.00	49.1	74.16	74.10	-49.1	235	-20.87%
2023/07/26	0	0.00	37.1	73.36	73.50	-37.1	232	-15.90%
2023/07/25	0	0.00	0.1	72.80	72.80	-0.1	229	-0.02%
2023/07/18	0	0.00	1	72.50	72.50	-1	225	-0.44%
2023/07/17	1	72.10	0	0.00	72.70	1	223	0.45%
2023/07/14	67	72.57	0	0.00	72.20	67	223	29.97%
2023/07/13	0	0.00	1.2	73.49	73.30	-1.2	221	-0.52%
2023/07/07	0	0.00	2	68.75	69.40	-2	217	-0.92%
2023/07/06	0	0.00	3	68.47	68.50	-3	214	-1.40%
2023/07/05	0	0.00	2	68.75	69.30	-2	216	-0.92%
2023/07/04	27	74.15	10	74.90	74.10	17	201	8.45%
2023/07/03	15	73.47	42	72.36	74.00	-27	183	-14.68%
2023/06/29	0.2	71.50	0	0.00	71.20	0.2	163	0.12%
2023/06/28	5.1	70.81	0	0.00	71.00	5.1	160	3.19%
2023/06/27	0.1	71.00	1	70.80	70.80	-0.9	159	-0.56%
2023/06/26	0.1	71.00	0	0.00	70.80	0.1	160	0.03%
2023/06/21	3.1	70.87	0	0.00	71.00	3.1	160	1.90%
2023/06/20	12.1	70.72	0	0.00	70.90	12.1	160	7.55%
2023/06/19	14.1	71.29	0	0.00	71.10	14.1	159	8.83%
2023/06/14	1	71.90	24	72.05	72.00	-23	159	-14.40%
2023/06/13	0	0.00	3	71.10	71.90	-3	160	-1.87%
2023/06/12	3	70.30	0	0.00	70.50	3	155	1.92%
2023/06/09	15	70.42	0	0.00	70.30	15	154	9.71%
2023/06/08	0	0.00	1	71.50	71.20	-1	155	-0.64%
2023/06/07	0	0.00	22	71.62	71.60	-22	156	-14.03%
2023/06/06	0	0.00	2.1	70.71	71.20	-2.1	156	-1.34%
2023/06/05	1	70.20	0	0.00	70.20	1	152	0.65%
2023/06/02	1	70.40	5	70.40	70.10	-4	154	-2.59%
2023/06/01	171	70.00	10.1	70.30	70.40	160.9	154	103.98%	大買/鉅額交易
2023/05/31	162	68.64	0.3	68.62	69.40	161.8	150	107.39%	大買/鉅額交易
2023/05/30	87	66.49	11.3	66.13	67.90	75.8	162	46.64%
2023/05/24	0	0.00	0.1	65.90	65.60	-0.1	162	-0.03%
2023/05/18	0	0.00	0.1	66.00	65.20	-0.1	166	-0.03%
2023/05/17	0	0.00	0	65.10	65.00	0	167	-0.02%
2023/05/16	5	64.78	0	65.50	64.90	5	166	2.99%
2023/05/15	3	64.60	0	0.00	64.90	3	166	1.80%
2023/05/10	0	0.00	5	64.76	65.00	-5	170	-2.93%
2023/05/09	0.1	65.20	0	0.00	65.10	0.1	171	0.06%
2023/05/05	0.1	65.00	0.1	65.00	64.80	0.1	174	0.03%
2023/05/04	13	64.68	0.1	65.00	64.70	13	176	7.36%
2023/05/02	0	0.00	0.2	65.37	64.90	-0.2	177	-0.08%
2023/04/28	0	0.00	0.1	64.75	64.20	-0.1	179	-0.06%
2023/04/25	2	63.60	0	0.00	63.90	2	191	1.04%
2023/04/24	0	0.00	0.1	64.25	64.20	-0.1	194	-0.05%
2023/04/20	1	63.10	0	0.00	63.10	1	192	0.52%
2023/04/18	0	0.00	1	64.40	64.10	-1	189	-0.53%
2023/04/17	8	65.76	0.1	65.80	64.70	8	185	4.32%
2023/04/14	0	0.00	0.1	65.00	65.10	-0.1	180	-0.03%
2023/04/12	0	0.00	0.1	64.00	63.70	-0.1	174	-0.03%
2023/04/10	1	63.80	1.3	63.10	63.60	-0.3	173	-0.14%
2023/03/30	2	60.60	0	0.00	60.70	2	167	1.19%
2023/03/28	2	60.30	0	0.00	60.50	2	166	1.20%
2023/03/22	0.1	60.80	0	0.00	60.90	0.1	160	0.06%
2023/03/16	2.1	60.01	0	0.00	60.00	2.1	152	1.35%
2023/03/14	0	0.00	0.1	61.30	61.00	-0.1	147	-0.03%
2023/03/13	2	61.20	0	0.00	61.10	2	148	1.35%
2023/03/09	1	61.60	0.1	62.10	61.90	1	147	0.65%
2023/03/08	0	0.00	0.1	61.00	61.00	-0.1	144	-0.07%
2023/03/07	1	60.80	1	60.90	60.90	0	142	0.00%
2023/03/06	1	60.50	3	60.90	60.90	-2	139	-1.43%
2023/03/03	0.1	59.50	0	0.00	60.20	0.1	135	0.07%
2023/03/02	7.1	59.33	0	0.00	59.10	7.1	131	5.41%
2023/03/01	0	0.00	1	59.60	60.20	-1	114	-0.88%
2023/02/24	0	0.00	3	59.03	59.20	-3	110	-2.73%
2023/02/23	0	0.00	2	58.50	59.10	-2	108	-1.84%
2023/02/21	0.1	58.37	1	58.50	58.40	-1	105	-0.90%
2023/02/17	0.1	57.60	2	57.70	57.80	-1.9	105	-1.81%
2023/02/14	0.1	56.10	0	0.00	56.30	0.1	103	0.05%
2023/02/08	0	0.00	10	56.80	56.70	-10	104	-9.56%
2023/01/13	12.1	51.54	177	51.05	51.00	-165	101	-162.19%	大賣/鉅額交易
2023/01/12	0.1	53.25	0	0.00	52.80	0.1	95	0.10%
2023/01/11	0.1	54.30	0	0.00	53.70	0.1	92	0.05%
2023/01/10	0.1	54.80	0	0.00	54.70	0.1	91	0.05%
2023/01/09	2	54.50	0	0.00	54.70	2	91	2.18%
2022/12/29	0.1	54.50	0	0.00	54.10	0.1	92	0.05%
2022/12/28	0.1	55.17	0	0.00	54.60	0.1	93	0.11%
2022/12/26	6.1	56.36	0	0.00	55.80	6.1	104	5.76%
2022/12/23	0.1	57.40	0	0.00	56.70	0.1	104	0.05%
2022/12/19	0.1	58.20	0	0.00	58.20	0.1	106	0.09%
2022/12/07	0.1	58.40	0	0.00	58.40	0.1	110	0.09%
2022/11/30	0.1	58.80	7.2	58.99	58.90	-7.1	108	-6.56%
2022/11/24	0	0.00	0	59.00	58.80	0	131	-0.03%
2022/11/22	0	0.00	24.1	58.73	58.60	-24.1	130	-18.45%
2022/11/18	0	0.00	14	58.54	58.50	-14	130	-10.70%
2022/11/11	1.2	58.70	1	57.90	57.80	0.2	128	0.16%
2022/11/03	0	58.53	0	0.00	58.40	0	128	0.00%
2022/11/02	36	60.19	0.1	59.80	59.10	35.9	126	28.31%
2022/11/01	39	61.42	43	61.45	61.60	-4	120	-3.33%
2022/10/31	4	59.65	0	0.00	59.90	4	118	3.39%
2022/10/28	17	59.76	0	0.00	59.10	17	119	14.27%
2022/10/27	22	60.08	0	0.00	60.40	22	120	18.24%
2022/10/26	8.1	59.99	0	0.00	60.00	8.1	122	6.62%
2022/10/25	15	61.19	0	0.00	61.20	15	124	12.08%
2022/10/24	17	61.61	0	0.00	61.80	17	124	13.63%
2022/10/21	49	61.17	2	61.40	61.60	47	126	37.12%
2022/10/20	14	61.41	0	0.00	61.20	14	127	10.97%
2022/10/19	3	62.60	0	0.00	62.50	3	128	2.33%
2022/10/18	12	62.93	0	0.00	63.00	12	129	9.26%
2022/10/14	9	63.68	0	0.00	63.80	9	131	6.86%
2022/10/13	28	63.34	0	0.00	63.20	28	133	21.05%
2022/10/11	7	64.03	0	0.00	64.10	7	133	5.26%
2022/10/07	8	64.48	0	0.00	64.30	8	136	5.88%
2022/10/06	17	64.73	0	0.00	64.90	17	137	12.40%
2022/10/05	10	65.38	0	0.00	65.30	10	138	7.21%
2022/10/04	143	65.82	119.1	65.75	65.80	23.9	143	16.69%	大買/大賣/
2022/10/03	60	65.10	178.1	64.76	65.20	-118.1	141	-83.66%	大賣/鉅額交易
2022/09/30	0	0.00	1.1	61.29	64.20	-1.1	138	-0.80%
2022/09/28	0.1	61.10	0	0.00	60.80	0.1	146	0.07%
2022/09/26	0.1	61.30	0	0.00	61.30	0.1	165	0.06%
2022/09/22	9	62.08	0	0.00	62.20	9	178	5.05%
2022/09/21	0.5	62.40	0	0.00	62.60	0.5	182	0.27%
2022/09/20	5	62.64	0	0.00	62.60	5	184	2.72%
2022/09/19	4	62.90	0	0.00	62.50	4	190	2.10%
2022/09/16	6	63.13	0	0.00	63.00	6	191	3.13%
2022/09/15	5	63.26	0	0.00	63.30	5	193	2.58%
2022/09/14	0	0.00	0.1	63.00	63.30	-0.1	196	-0.05%
2022/09/06	103	64.57	82	64.65	64.60	21	205	10.21%	大買/
2022/09/05	357	65.84	341	65.72	66.00	16	205	7.80%	大買/大賣/
2022/09/02	316	65.21	362.1	65.16	65.20	-46.1	199	-23.13%	大買/大賣/
2022/09/01	117	63.65	74.1	63.72	63.90	42.9	192	22.25%	大買/
2022/08/31	24	62.93	0	0.00	63.10	24	196	12.23%
2022/08/30	13	62.68	0	0.00	62.50	13	196	6.61%
2022/08/29	6	62.47	3	62.40	62.40	3	197	1.52%
2022/08/26	18	63.00	0	0.00	63.20	18	202	8.87%
2022/08/25	34	62.95	0	0.00	63.00	34	203	16.72%
2022/08/24	21	62.18	0	0.00	62.10	21	203	10.31%
2022/08/23	7	62.64	0	0.00	62.90	7	206	3.39%
2022/08/22	14	63.00	0	0.00	63.00	14	207	6.75%
2022/08/19	9	63.13	0	0.00	63.30	9	208	4.31%
2022/08/18	9	63.09	0	0.00	63.20	9	210	4.29%
2022/08/12	0	0.00	10	61.60	62.30	-10	211	-4.72%
2022/08/11	0	0.00	10	61.50	61.80	-10	210	-4.75%
2022/08/09	0	0.00	5	60.60	60.70	-5	216	-2.31%
2022/08/08	0	0.00	5	61.60	59.80	-5	221	-2.26%
2022/08/05	0	0.00	13	61.40	61.30	-13	222	-5.83%
2022/08/03	0.1	60.40	0	0.00	60.10	0.1	228	0.02%
2022/08/02	0.1	62.00	7	61.40	61.20	-7	228	-3.04%
2022/08/01	0	0.00	17.2	62.79	63.30	-17.2	229	-7.49%
2022/07/29	0	0.00	10	60.80	60.50	-10	227	-4.40%
2022/07/28	0	0.00	25	60.08	60.00	-25	227	-10.97%
2022/07/27	0	0.00	8.1	59.99	60.70	-8.1	227	-3.54%
2022/07/26	1	58.90	0.1	58.49	59.00	0.9	231	0.40%
2022/07/25	0	0.00	0.1	56.90	57.00	-0.1	231	-0.03%
2022/07/15	53.1	50.90	62	50.89	51.20	-8.9	232	-3.83%
2022/07/12	0.1	52.00	1	52.60	52.10	-0.9	230	-0.39%
2022/07/11	0.1	53.90	0	0.00	53.70	0.1	225	0.04%
2022/07/06	0	0.00	3	57.53	57.60	-3	221	-1.35%
2022/07/05	1	65.50	0	0.00	65.30	1	215	0.46%
2022/07/04	5	65.80	5	65.60	65.20	0	206	0.00%
2022/07/01	0	0.00	1	67.40	67.00	-1	200	-0.50%
2022/06/24	1	67.10	0	0.00	67.00	1	192	0.52%
2022/06/23	1	66.60	0	0.00	66.80	1	194	0.52%
2022/06/20	0	0.00	1	68.90	68.70	-1	198	-0.50%
2022/06/17	1	69.40	0	0.00	69.60	1	197	0.51%
2022/06/16	2	69.95	0	0.00	70.00	2	195	1.02%
2022/06/13	0	0.00	7	70.59	71.10	-7	197	-3.54%
2022/06/09	3	68.50	0.3	69.10	69.80	2.7	199	1.36%
2022/06/01	2	65.40	0	0.00	65.40	2	212	0.94%
2022/05/31	0	0.00	6	64.80	65.00	-6	218	-2.75%
2022/05/20	1	67.30	0	0.00	67.20	1	286	0.35%
2022/05/18	10	68.00	0	0.00	67.80	10	289	3.45%
2022/05/17	2	65.75	2	66.10	66.40	0	289	0.00%
2022/05/16	42.1	64.68	1	64.70	65.00	41.1	291	14.12%
2022/05/13	30.3	65.30	0	0.00	65.00	30.3	288	10.49%
2022/05/12	25.1	65.54	1	67.00	65.70	24.1	287	8.37%
2022/05/10	3	68.30	0	0.00	68.30	3	283	1.06%
2022/05/06	0	0.00	2	69.70	70.00	-2	290	-0.69%
2022/05/03	0.1	70.00	3	70.00	69.90	-2.9	299	-0.97%
2022/04/25	0.1	72.00	0	0.00	71.70	0.1	291	0.03%
2022/04/22	20	72.70	0	0.00	72.70	20	290	6.89%
2022/04/21	20	73.30	1	73.50	73.00	19	290	6.54%
2022/04/20	40	72.36	8	71.81	72.60	32	289	11.05%
2022/04/19	0.4	72.23	11	72.20	71.40	-10.6	290	-3.65%
2022/04/18	20	72.20	0	0.00	72.00	20	290	6.89%
2022/04/15	0	0.00	1	72.20	72.20	-1	291	-0.34%
2022/04/14	2	71.90	5	72.52	72.30	-3	303	-0.99%
2022/04/13	0	0.00	1	71.60	71.70	-1	303	-0.33%
2022/04/12	1.1	71.01	0	0.00	71.00	1.1	311	0.35%
2022/04/08	0.1	73.00	0	0.00	73.50	0.1	320	0.03%
2022/04/06	1	72.20	1	73.40	73.90	0	324	0.00%
2022/03/30	2.4	73.16	0	0.00	73.00	2.4	319	0.73%
2022/03/29	0	0.00	6	74.70	74.60	-6	308	-1.94%
2022/03/28	2.1	73.67	5	74.20	74.10	-3	307	-0.96%
2022/03/25	1.2	75.58	20	75.11	74.80	-18.8	305	-6.16%
2022/03/24	0.1	76.50	2	76.75	76.50	-1.9	299	-0.63%
2022/03/23	12	76.68	20	76.50	76.60	-8	299	-2.67%
2022/03/22	4	77.33	1	77.30	77.40	3	295	1.02%
2022/03/21	1	78.10	10	78.00	77.50	-9	293	-3.06%
2022/03/18	0	0.00	10	77.70	78.50	-10	295	-3.39%
2022/03/17	2	77.30	30	77.90	77.90	-28	294	-9.50%
2022/03/15	0	0.00	10	77.40	77.80	-10	289	-3.46%
2022/03/14	0	0.00	13	78.28	78.30	-13	287	-4.52%
2022/03/10	3	75.60	0	0.00	75.90	3	278	1.08%
2022/03/09	0	0.00	2	74.80	75.20	-2	274	-0.73%
2022/03/08	0.1	75.00	0.1	75.70	74.30	0.1	277	0.02%
2022/03/07	1	75.30	27	75.17	75.70	-26	276	-9.40%
2022/03/04	1	76.20	2	76.40	76.40	-1	270	-0.37%
2022/03/03	90	75.38	0	0.00	76.20	90	267	33.61%
2022/03/02	8	72.66	10	73.80	74.00	-2	260	-0.77%
2022/03/01	71.1	72.17	0	0.00	72.50	71.1	253	28.03%
2022/02/25	0	0.00	5	73.40	73.90	-5	216	-2.31%
2022/02/24	0.1	70.50	0	0.00	70.80	0.1	213	0.05%
2022/02/21	0.1	70.90	1	70.80	70.60	-0.9	216	-0.42%
2022/02/18	3	70.70	0	0.00	70.80	3	216	1.38%
2022/02/14	122	68.62	0	0.00	68.70	122	231	52.67%	大買/鉅額交易
2022/02/11	0.1	69.00	0	0.00	69.20	0.1	243	0.04%
2022/02/10	0.1	69.50	0	0.00	69.60	0.1	247	0.03%
2022/02/09	32	68.95	121	68.66	69.40	-89	257	-34.58%	大賣/
2022/02/08	0	0.00	22	68.13	68.60	-22	252	-8.72%
2022/02/07	0	0.00	19	67.28	67.40	-19	247	-7.69%
2022/01/25	0.1	64.22	0	0.00	64.10	0.1	239	0.06%
2022/01/21	0	0.00	2	65.60	65.30	-2	238	-0.84%
2022/01/19	0.1	66.00	0	0.00	66.30	0.1	239	0.03%
2022/01/12	0.2	65.88	0	0.00	66.60	0.2	239	0.08%
2022/01/11	8	66.55	0	0.00	66.50	8	237	3.36%
2022/01/10	22	67.14	25	67.50	67.30	-3	236	-1.27%
2022/01/07	13	67.32	26	68.23	67.30	-13	234	-5.54%
2022/01/06	10.1	66.41	0	0.00	66.30	10.1	222	4.53%
2022/01/05	16	66.56	14	66.51	66.80	2	222	0.90%
2022/01/04	86	65.71	43	66.15	66.10	43	213	20.18%
2022/01/03	158	64.46	127	64.44	65.20	31	205	15.05%	大買/大賣/
2021/12/30	19	63.54	10	63.40	64.00	9	198	4.53%
2021/12/29	14.1	63.57	1	63.70	63.70	13.1	194	6.74%
2021/12/27	1	63.30	0	0.00	63.10	1	198	0.50%
2021/12/16	0	0.00	2	62.90	62.90	-2	252	-0.79%
2021/12/14	32	63.16	0	0.00	63.10	32	277	11.51%
2021/12/09	3	64.60	0	0.00	64.60	3	279	1.07%
2021/12/07	136	64.95	141	64.88	65.30	-5	284	-1.76%	大買/大賣/
2021/12/06	7	65.16	0	0.00	65.20	7	280	2.50%
2021/12/03	6	64.60	0	0.00	64.70	6	283	2.12%
2021/12/02	202	64.11	90	64.11	64.20	112	293	38.19%	大買/鉅額交易
2021/12/01	139	63.19	60	63.23	63.20	79	294	26.85%	大買/
2021/11/30	9	62.20	0	0.00	62.10	9	293	3.07%
2021/11/29	15	60.03	0	0.00	61.50	15	298	5.03%
2021/11/26	10	61.86	0	0.00	61.80	10	300	3.33%
2021/11/25	8	62.03	0	0.00	62.40	8	300	2.66%
2021/11/23	39	61.82	15	61.99	62.20	24	299	8.01%
2021/11/19	57	63.82	0	0.00	63.50	57	293	19.43%
2021/11/18	88	64.25	0	0.00	64.70	88	288	30.48%
2021/11/16	180	65.16	0	0.00	65.80	180	280	64.09%	大買/鉅額交易
2021/11/15	62	65.84	0	0.00	66.00	62	276	22.42%
2021/11/12	246	66.39	58	66.71	66.10	188	272	69.09%	大買/鉅額交易
2021/11/11	1	65.10	1	66.90	66.70	0	267	0.00%
2021/11/10	25	64.87	85	66.09	64.50	-60	257	-23.34%
2021/11/09	251	62.43	80	62.70	62.50	171	241	70.89%	大買/鉅額交易
2021/11/08	217	61.44	263	61.49	62.00	-46	235	-19.57%	大買/大賣/
2021/11/05	1	59.70	0	0.00	59.80	1	224	0.45%
2021/11/02	20	59.60	0	0.00	59.60	20	227	8.79%
2021/10/18	0	0.00	1	59.40	59.30	-1	255	-0.39%
2021/10/14	0	0.00	4	58.95	58.90	-4	257	-1.55%
2021/10/13	4	59.60	2	59.00	58.80	2	260	0.77%
2021/10/06	48	60.24	100	60.30	59.80	-52	258	-20.10%
2021/10/05	0	0.00	1	60.10	60.50	-1	255	-0.39%
2021/10/04	0	0.00	2	60.40	60.40	-2	254	-0.79%
2021/10/01	13	60.20	1	59.50	59.40	12	251	4.76%
2021/09/30	0	0.00	2	61.90	61.50	-2	243	-0.82%
2021/09/28	0	0.00	3	60.50	61.20	-3	238	-1.26%
2021/09/27	0	0.00	11	59.30	60.20	-11	232	-4.72%
2021/09/23	0	0.00	2	58.90	58.70	-2	221	-0.90%
2021/09/22	0	0.00	1	58.00	58.40	-1	215	-0.47%
2021/09/13	0	0.00	1	54.10	54.30	-1	186	-0.54%
2021/09/07	0	0.00	6	52.18	52.10	-6	176	-3.39%
2021/09/01	0	0.00	1	56.00	56.40	-1	148	-0.67%
2021/08/31	1	55.40	1	55.50	55.60	0	145	0.00%
2021/08/24	0	0.00	0.4	53.10	53.10	-0.4	151	-0.26%
2021/08/06	1	54.00	0	0.00	54.10	1	171	0.58%
2021/08/05	0	0.00	2	54.60	54.60	-2	177	-1.13%
2021/08/04	2	54.50	3	54.57	55.00	-1	183	-0.54%
2021/07/27	9	50.91	0	0.00	51.00	9	177	5.08%
2021/07/23	0	0.00	5	50.30	50.30	-5	187	-2.67%
2021/07/21	2	49.70	0	49.80	49.65	2	187	1.07%
2021/07/20	5	50.10	0	0.00	49.90	5	188	2.65%
2021/07/16	0	0.00	4	49.78	49.85	-4	190	-2.10%
2021/07/13	0	0.00	10	49.78	49.65	-10	201	-4.96%
2021/07/07	1	49.65	0	0.00	49.65	1	207	0.48%
2021/07/06	10	49.63	0	0.00	49.65	10	207	4.81%
2021/06/30	40	48.00	0	0.00	48.00	40	209	19.10%
2021/06/29	10	48.00	5	48.00	48.00	5	215	2.33%
2021/06/23	5	48.10	0	0.00	48.30	5	217	2.30%
2021/06/03	0	0.00	1	51.70	51.60	-1	281	-0.36%
2021/05/31	0	0.00	22	48.90	50.00	-22	287	-7.65%
2021/05/24	0	46.90	0	0.00	48.10	0	296	0.00%
2021/05/20	20	47.45	0	0.00	47.80	20	299	6.68%
2021/05/18	0	0.00	1	47.50	47.65	-1	297	-0.34%
2021/05/17	3	46.10	5	46.00	45.75	-2	289	-0.69%
2021/05/13	10	46.15	3	45.78	46.50	7	281	2.49%
2021/05/12	25	47.14	0	0.00	47.15	25	274	9.11%
2021/05/11	61	50.09	0	0.00	50.00	61	263	23.14%
2021/05/10	47	50.62	0	0.00	50.80	47	258	18.17%
2021/05/06	2	51.10	0	0.00	51.10	2	256	0.78%
2021/05/05	7	51.16	0	0.00	51.40	7	255	2.74%
2021/05/04	7	50.71	0	0.00	51.40	7	252	2.77%
2021/05/03	57	50.83	61	51.55	51.00	-4	245	-1.63%
2021/04/29	2	50.00	1	50.20	50.20	1	235	0.42%
2021/04/28	0	0.00	20	50.04	50.30	-20	233	-8.56%
2021/04/27	0	0.00	20	50.15	50.30	-20	233	-8.58%
2021/04/26	0	0.00	1	50.60	50.30	-1	232	-0.43%
2021/04/23	0	0.00	7	50.10	50.50	-7	230	-3.04%
2021/04/22	0	0.00	30	50.53	50.40	-30	228	-13.12%
2021/04/21	0	0.00	7	49.94	50.10	-7	223	-3.13%
2021/04/20	2	50.10	11	49.94	50.10	-9	222	-4.04%
2021/04/19	1	49.40	5	48.70	49.35	-4	216	-1.85%
2021/04/16	0	0.00	56	48.45	48.85	-56	214	-26.12%
2021/04/14	1	48.30	10	48.04	48.00	-9	214	-4.20%
2021/04/13	3	48.73	0	0.00	48.70	3	216	1.38%
2021/04/12	2	48.70	0	0.00	48.75	2	217	0.92%
2021/04/09	19	49.09	0	0.00	48.95	19	219	8.65%
2021/04/08	50	49.83	0	0.00	49.70	50	223	22.37%
2021/04/07	107	49.75	0	0.00	49.70	107	220	48.49%	大買/鉅額交易
2021/04/06	274	49.07	0	0.00	49.25	274	219	124.57%	大買/鉅額交易
2021/04/01	281	48.69	10	48.33	49.00	271	214	126.25%	大買/鉅額交易
2021/03/29	1	48.25	0	0.00	48.15	1	204	0.49%
2021/03/25	0	0.00	2	47.60	47.55	-2	206	-0.97%
2021/03/24	0	0.00	26	47.31	47.25	-26	204	-12.70%
2021/03/23	0	0.00	1	48.50	47.90	-1	199	-0.50%
2021/03/22	0	0.00	9	48.82	48.90	-9	197	-4.57%
2021/03/19	3	49.43	16	49.31	49.25	-13	201	-6.47%
2021/03/18	5	49.50	0	0.00	49.95	5	196	2.55%
2021/03/17	0	0.00	1	47.50	47.95	-1	182	-0.55%
2021/03/15	0	0.00	1	47.15	47.15	-1	183	-0.55%
2021/03/12	0	0.00	6.2	46.68	46.75	-6.2	191	-3.23%
2021/03/10	1	46.90	1	46.90	47.30	0	195	0.00%
2021/03/09	0	0.00	1	46.55	46.40	-1	200	-0.50%
2021/03/05	0	0.00	20	44.81	45.05	-20	213	-9.36%
2021/03/02	0	0.00	4	42.55	41.90	-4	189	-2.11%
2021/02/25	33	42.46	1.2	42.30	42.35	31.8	187	16.94%
2021/02/24	31	41.85	0	42.00	41.95	31	185	16.65%
2021/02/23	4	41.29	2.4	41.33	41.85	1.6	183	0.87%
2021/02/22	8	40.61	0	0.00	41.20	8	183	4.37%
2021/01/28	1	39.70	0	0.00	39.70	1	191	0.52%
2021/01/26	0	0.00	2	39.90	39.75	-2	192	-1.04%
2021/01/25	0	0.00	15	39.92	40.00	-15	193	-7.75%
2021/01/21	0	0.00	2	40.60	40.20	-2	189	-1.05%
2021/01/20	1	40.00	0	0.00	40.60	1	190	0.53%
2021/01/19	2	40.80	0	0.00	40.65	2	188	1.06%
2021/01/15	5	41.06	0	0.00	40.80	5	189	2.64%
2021/01/13	0	0.00	1	42.25	42.60	-1	187	-0.53%
2021/01/12	0	42.05	0	0.00	42.00	0	187	0.01%
2021/01/08	0	0.00	3	42.87	42.90	-3	186	-1.61%
2021/01/07	0	0.00	11	43.85	43.70	-11	184	-5.98%
2021/01/06	1	43.80	41	43.51	43.60	-40	182	-21.88%
2021/01/05	0	0.00	4	44.05	44.00	-4	178	-2.24%
2021/01/04	6	43.35	0	0.00	44.00	6	176	3.40%
2020/12/30	4	42.78	0	0.00	42.80	4	167	2.39%
2020/12/29	33	42.96	0	0.00	42.95	33	169	19.50%
2020/12/28	7	41.84	0	0.00	41.90	7	167	4.19%
2020/12/25	6	41.17	0	0.00	41.20	6	166	3.60%
2020/12/22	25	41.25	1	41.05	41.05	24	172	13.92%
2020/12/21	5	40.60	0	0.00	40.85	5	172	2.90%
2020/12/18	10	40.60	0	0.00	40.70	10	172	5.79%
2020/12/16	0	0.00	1	40.80	40.85	-1	174	-0.57%
2020/12/10	0	0.00	1	41.55	41.80	-1	169	-0.59%
2020/12/09	3	41.00	0	0.00	41.50	3	170	1.76%
2020/12/08	9	42.86	0	0.00	42.80	9	169	5.30%
2020/12/07	1	44.95	0	0.00	45.00	1	166	0.60%
2020/12/04	1	44.05	1	44.55	44.95	0	164	0.00%
2020/12/03	2	43.18	2	44.35	44.30	0	162	0.00%
2020/12/02	7	43.21	9	43.30	44.15	-2	166	-1.20%
2020/12/01	8	40.47	30	41.41	42.65	-22	161	-13.63%
2020/11/30	2	39.70	0	0.00	39.75	2	158	1.27%
2020/11/26	1	39.65	0	0.00	39.75	1	172	0.58%
2020/11/23	1	39.80	0	0.00	39.85	1	180	0.56%
2020/11/18	1	39.90	1	40.00	40.00	0	189	0.00%
2020/11/17	1	40.00	1	40.05	40.00	0	191	0.00%
2020/11/09	2	38.90	0	0.00	38.90	2	222	0.90%
2020/10/30	2	38.68	0	0.00	38.70	2	234	0.85%
2020/10/29	1	38.70	0	0.00	38.90	1	235	0.43%
2020/10/28	2	39.00	0	0.00	39.10	2	236	0.85%
2020/10/21	2	38.10	0	0.00	38.10	2	236	0.84%
2020/10/08	0	0.00	2	39.20	39.10	-2	235	-0.85%
2020/09/30	1	39.25	0	0.00	39.25	1	233	0.43%
2020/09/29	0	0.00	0.9	38.90	39.05	-0.9	233	-0.38%
2020/09/25	0	0.00	13	38.10	38.15	-13	238	-5.45%
2020/09/24	0	0.00	3	37.73	37.95	-3	239	-1.25%
2020/09/23	0	0.00	7	38.11	38.10	-7	237	-2.95%
2020/09/22	0	0.00	2	38.58	38.30	-2	237	-0.84%
2020/09/21	0	0.00	3	38.95	38.85	-3	236	-1.27%
2020/09/18	2	38.53	0	0.00	38.55	2	236	0.85%
2020/09/17	2	38.90	0	0.00	39.05	2	235	0.85%
2020/09/14	0	0.00	2	38.80	38.95	-2	231	-0.86%
2020/09/11	6	39.29	0	0.00	38.95	6	228	2.62%
2020/09/10	1	39.60	0	0.00	39.85	1	221	0.45%
2020/09/09	0	0.00	1.2	39.52	39.60	-1.2	215	-0.56%
2020/09/08	2	40.30	0	0.00	40.10	2	212	0.94%
2020/09/07	4	40.26	0	0.00	40.00	4	205	1.94%
2020/09/04	0	0.00	5.4	39.05	39.80	-5.4	194	-2.76%
2020/09/03	0	0.00	5	38.15	38.10	-5	182	-2.73%
2020/09/01	1	37.65	1	38.10	37.65	0	168	0.00%
2020/08/31	10	38.30	0	0.00	38.10	10	160	6.21%
2020/08/19	2	38.30	0	0.00	38.60	2	139	1.44%
2020/08/18	0	0.00	1	38.30	38.30	-1	133	-0.75%
2020/08/14	3	36.92	0	0.00	36.70	3	117	2.56%
2020/08/05	0	0.00	1	34.25	34.20	-1	87	-1.14%
2020/07/16	0	0.00	7	33.51	33.75	-7	83	-8.37%
2020/07/15	1	33.40	0	0.00	33.40	1	82	1.21%
2020/07/09	0	0.00	1	33.45	33.55	-1	80	-1.24%
2020/07/06	0	0.00	1	34.15	34.30	-1	73	-1.36%
2020/07/01	1	33.00	0	0.00	33.05	1	67	1.48%
2020/06/24	0	0.00	1	33.00	33.05	-1	63	-1.56%
2020/06/22	0	0.00	2	33.00	32.95	-2	64	-3.09%
2020/06/18	1	33.00	0	0.00	33.15	1	66	1.50%
2020/06/12	2	32.45	0	0.00	32.85	2	79	2.52%
2020/06/03	5	33.08	1	33.20	33.10	4	97	4.12%
2020/05/27	0	0.00	1	32.10	32.20	-1	99	-1.01%
2020/05/13	0	0.00	1	31.40	31.45	-1	105	-0.95%
2020/05/11	0	0.00	1	31.40	31.45	-1	105	-0.95%
2020/05/06	1	31.40	0	0.00	31.15	1	110	0.90%
2020/05/04	1	30.75	1	31.30	31.00	0	112	0.00%
2020/04/29	0.5	30.80	0	0.00	30.90	0.5	115	0.47%
2020/04/28	0.4	30.35	0	0.00	30.25	0.4	118	0.30%
2020/04/21	1	29.75	1	30.10	29.85	0	140	0.00%
2020/04/17	0	0.00	1	29.85	29.90	-1	140	-0.71%
2020/04/15	1	29.45	1	29.70	29.75	0	141	0.00%
2020/04/09	1	29.10	0	0.00	29.10	1	143	0.70%
2020/04/06	1	28.80	0	0.00	28.55	1	141	0.71%
2020/04/01	5	28.86	0	0.00	28.95	5	141	3.54%
2020/03/31	1	28.85	0	0.00	29.00	1	141	0.71%
2020/03/26	0	0.00	20	28.44	28.50	-20	143	-13.98%
2020/03/25	5	28.40	0	0.00	28.20	5	142	3.51%
2020/03/23	10	25.99	0	0.00	26.95	10	141	7.09%
2020/03/20	10	27.30	1	27.25	27.30	9	139	6.43%
2020/03/19	4	26.51	1	26.00	25.90	3	137	2.18%
2020/03/18	2	28.30	0	0.00	28.20	2	130	1.53%
2020/03/17	2	28.30	0	0.00	28.20	2	130	1.54%
2020/03/16	0	0.00	1	29.50	29.10	-1	126	-0.79%
2020/03/13	7	29.04	0	0.00	29.45	7	125	5.60%
2020/03/12	2	31.00	3	30.97	30.85	-1	118	-0.84%
2020/03/10	0	0.00	2	31.35	31.60	-2	116	-1.72%
2020/03/09	2	31.60	0.1	31.60	31.60	1.9	115	1.65%
2020/03/03	3	32.68	0	0.00	32.50	3	113	2.65%
2020/03/02	1	32.30	0	0.00	32.40	1	113	0.88%
2020/02/27	3	32.95	0	0.00	32.90	3	112	2.68%
2020/02/10	1	33.40	0	0.00	33.35	1	126	0.79%
2020/02/03	2	34.00	1	33.65	33.75	1	124	0.80%
2020/01/16	0	0.00	2	33.93	34.10	-2	109	-1.83%
2020/01/13	1	33.10	0	0.00	33.10	1	115	0.87%
2020/01/07	0	0.00	2	33.00	33.05	-2	122	-1.63%
2019/12/24	0	0.00	0.9	32.90	33.15	-0.9	134	-0.67%
2019/12/17	1	33.00	0	0.00	33.00	1	139	0.72%
2019/11/29	0	0.00	1	33.00	33.20	-1	143	-0.70%
2019/11/21	1	33.10	0	0.00	33.10	1	161	0.62%
2019/11/14	0	0.00	1	33.00	33.05	-1	173	-0.59%
2019/11/13	0	0.00	1	33.35	33.05	-1	170	-0.59%
2019/11/12	0	0.00	2	33.00	33.00	-2	168	-1.18%
2019/11/07	2	33.20	0	0.00	33.20	2	163	1.22%
2019/11/06	0	0.00	1	33.05	33.35	-1	163	-0.61%
2019/11/05	2	33.30	1	33.20	33.10	1	162	0.61%
2019/10/29	1	33.05	1	33.10	33.20	0	166	0.00%
2019/10/25	0	0.00	1	33.35	33.35	-1	168	-0.59%
2019/10/23	0	0.00	1	33.90	33.50	-1	168	-0.59%
2019/10/14	1	32.10	0	0.00	32.15	1	149	0.67%
2019/10/03	1	32.20	0	0.00	32.50	1	157	0.64%
2019/09/20	1	31.85	0	0.00	32.10	1	166	0.60%
2019/09/18	5	31.75	0	0.00	31.70	5	166	3.00%
2019/09/04	4	31.80	0	0.00	32.00	4	166	2.41%
2019/08/30	0	0.00	1	32.15	32.10	-1	164	-0.61%
2019/08/28	1	31.70	1	31.65	31.65	0	161	0.00%
2019/08/26	0.8	34.35	0	0.00	34.40	0.8	144	0.55%
2019/08/22	0	0.00	1	34.40	34.30	-1	137	-0.73%
2019/08/20	0	0.00	1	34.15	34.20	-1	134	-0.75%
2019/08/19	0	0.00	3	33.85	34.00	-3	130	-2.30%
2019/08/15	1	33.50	0	0.00	33.50	1	130	0.77%
2019/08/14	1	33.70	2	33.65	33.65	-1	131	-0.76%
2019/08/08	5	33.35	2	33.35	33.35	3	130	2.30%
2019/08/06	4	33.00	4	33.10	33.10	0	131	0.00%
2019/08/02	0	0.00	1	33.30	33.30	-1	128	-0.78%
2019/07/19	2	33.68	0	0.00	33.70	2	155	1.29%
2019/07/11	34	33.50	0	0.00	33.40	34	149	22.70%
2019/07/10	16	33.50	0	0.00	33.50	16	143	11.13%
2019/07/05	1	33.30	0	0.00	33.65	1	144	0.69%
2019/07/04	0	0.00	24	33.30	33.35	-24	146	-16.39%
2019/07/03	0	0.00	6	33.50	33.45	-6	145	-4.13%
2019/07/01	1	33.80	0	0.00	33.75	1	145	0.69%
2019/06/28	2	33.83	0	0.00	33.80	2	144	1.38%
2019/06/19	16	34.00	0	0.00	34.10	16	160	9.95%
2019/06/17	4	33.90	10	33.87	34.00	-6	163	-3.66%
2019/06/13	5	34.00	0	0.00	34.00	5	169	2.95%
2019/06/12	5	33.97	0	0.00	33.90	5	171	2.91%
2019/06/11	30	34.00	0	0.00	34.00	30	174	17.22%
2019/06/04	0	0.00	6	34.70	34.60	-6	191	-3.14%
2019/05/27	1	34.00	0	0.00	34.50	1	205	0.49%
2019/05/24	1	34.35	0	0.00	34.35	1	204	0.49%
2019/05/22	2	34.50	0	0.00	34.50	2	204	0.98%
2019/05/13	2	33.60	0	0.00	33.85	2	204	0.98%
2019/05/10	0	0.00	1	33.65	33.80	-1	205	-0.49%
2019/05/09	3	33.55	0	0.00	33.55	3	205	1.46%
2019/04/29	0	0.00	15	34.95	34.95	-15	174	-8.59%
2019/04/25	0.1	34.90	0	0.00	34.90	0.1	171	0.06%
2019/04/24	15	35.00	2	35.05	34.95	13	172	7.56%
2019/04/22	0	0.00	9	34.71	34.70	-9	170	-5.27%
2019/04/19	0	0.00	2	34.80	34.70	-2	170	-1.18%
2019/04/18	2	34.85	2	34.90	34.80	0	169	0.00%
2019/04/17	0	0.00	1	34.90	34.90	-1	170	-0.59%
2019/04/15	4	34.86	0	0.00	34.85	4	168	2.38%
2019/04/12	1	34.90	0	0.00	34.90	1	167	0.60%
2019/04/11	1	34.95	0	0.00	34.85	1	166	0.60%
2019/04/10	50	35.05	0	0.00	34.90	50	163	30.52%
2019/04/09	0	0.00	5	34.85	35.00	-5	159	-3.13%
2019/04/08	1	34.90	0	0.00	34.90	1	157	0.64%
2019/04/03	2	35.00	0	0.00	35.05	2	153	1.31%
2019/04/02	7	35.10	0	0.00	35.00	7	154	4.53%
2019/04/01	0	0.00	7	35.10	35.15	-7	155	-4.50%
2019/03/29	0	0.00	1	35.05	35.00	-1	149	-0.67%
2019/03/28	1	34.85	0.2	34.80	35.00	0.8	147	0.54%
2019/03/26	1	35.10	1	35.15	35.10	0	143	0.00%
2019/03/25	6	34.00	0	0.00	34.40	6	138	4.33%
2019/03/22	1	34.10	0	0.00	34.05	1	136	0.73%
2019/03/21	0	0.00	1	33.90	33.90	-1	135	-0.74%
2019/03/15	2	33.90	0	0.00	33.95	2	130	1.53%
2019/03/12	4	34.24	0	0.00	34.00	4	130	3.08%
2019/03/11	13	34.41	0	0.00	34.35	13	133	9.72%
2019/03/08	1	34.00	0	0.00	34.15	1	128	0.78%
2019/03/07	3	33.55	0	0.00	33.75	3	123	2.43%
2019/03/05	2	33.43	0	0.00	33.30	2	118	1.69%
2019/02/27	1	32.65	0	0.00	32.65	1	120	0.83%
2019/02/26	0	0.00	1	32.80	32.80	-1	120	-0.83%
2019/02/19	1	32.50	0	0.00	32.60	1	117	0.85%
2019/02/14	0	0.00	1	32.65	32.60	-1	116	-0.86%
2019/01/29	1	31.70	0	0.00	31.85	1	110	0.91%
2019/01/22	2	31.65	0	0.00	31.90	2	111	1.79%
2019/01/18	1	31.60	0	0.00	31.65	1	112	0.89%
2019/01/14	1	31.70	0	0.00	31.70	1	114	0.87%
2019/01/09	30	31.81	0	0.00	31.80	30	115	25.97%
2019/01/08	1	31.55	0	0.00	31.50	1	113	0.88%
2018/12/25	1	31.20	0	0.00	31.15	1	123	0.81%
2018/12/20	1	31.50	0	0.00	31.50	1	119	0.84%
2018/12/19	1	31.60	0	0.00	31.75	1	116	0.86%
2018/12/14	1	31.60	0	0.00	31.40	1	116	0.86%
2018/12/13	1	31.80	0	0.00	31.65	1	118	0.84%
2018/12/06	0	0.00	1	31.50	31.75	-1	113	-0.88%
2018/12/04	0	0.00	3	31.70	32.05	-3	109	-2.73%
2018/11/28	1	31.50	0	0.00	31.55	1	98	1.01%
2018/11/27	0	0.00	20	31.55	31.65	-20	96	-20.71%
2018/11/26	1	31.60	1	31.90	31.45	0	94	0.00%
2018/11/14	2	29.95	0	0.00	30.00	2	91	2.19%
2018/10/26	0	0.00	1	30.00	29.85	-1	142	-0.70%
2018/10/11	4	30.60	0	0.00	30.70	4	143	2.78%
2018/10/08	0	0.00	1	31.10	31.30	-1	140	-0.71%
2018/09/28	1	31.55	0	0.00	31.55	1	145	0.69%
2018/09/26	0	0.00	1	31.70	31.70	-1	152	-0.66%
2018/09/06	2	31.60	0	0.00	31.55	2	167	1.20%
2018/08/29	0	0.00	2	31.23	31.45	-2	178	-1.12%
2018/08/28	1	31.20	0	0.00	31.15	1	179	0.56%
2018/08/14	1	33.20	0	0.00	33.20	1	159	0.63%
2018/08/07	0	0.00	1	33.30	33.35	-1	143	-0.70%
2018/07/31	0.1	32.70	0	0.00	32.80	0.1	134	0.09%
2018/07/16	1	32.00	1	32.00	31.95	0	142	0.00%
2018/07/11	2	31.80	0	0.00	31.90	2	147	1.36%
2018/07/06	3	31.60	0	0.00	31.40	3	158	1.89%
2018/06/21	0	0.00	1	33.15	33.20	-1	173	-0.58%
2018/05/31	0.2	32.70	0	0.00	32.70	0.2	195	0.08%
2018/05/17	9	32.85	0	0.00	32.85	9	205	4.38%
2018/05/03	0	0.00	10	32.85	32.90	-10	231	-4.32%
2018/04/03	1	33.40	0	0.00	33.50	1	232	0.43%
2018/04/02	1	33.50	2	33.63	33.45	-1	231	-0.43%
2018/03/30	1	33.35	0	0.00	33.40	1	228	0.44%
2018/03/29	0	0.00	4	33.26	33.30	-4	227	-1.76%
2018/03/28	0	0.00	10	33.14	33.25	-10	224	-4.46%
2018/03/27	0	0.00	4	33.03	33.05	-4	220	-1.81%
2018/03/26	2	32.50	0	0.00	32.45	2	212	0.94%
2018/03/22	0	0.00	3	32.35	32.55	-3	206	-1.45%
2018/03/20	10	32.65	0	0.00	32.55	10	203	4.90%
2018/03/19	0	0.00	1	32.95	32.95	-1	202	-0.49%
2018/03/16	0	0.00	1	32.70	32.70	-1	198	-0.51%
2018/03/15	0	0.00	3	32.55	32.55	-3	194	-1.54%
2018/03/14	1	31.95	0	0.00	31.95	1	191	0.52%
2018/02/22	0	0.00	3	31.12	31.25	-3	191	-1.57%
2018/02/12	1	30.45	0	0.00	30.65	1	190	0.53%
2018/02/09	1	30.15	2	30.15	30.10	-1	197	-0.51%
2018/02/07	2.2	31.00	0	0.00	31.00	2.2	201	1.10%
2018/02/06	2	31.55	11	31.10	31.00	-9	200	-4.49%
2018/02/02	0	0.00	1	32.40	32.15	-1	195	-0.51%
2018/02/01	2	31.80	5	32.00	31.80	-3	204	-1.47%
2018/01/24	3	31.75	0	0.00	31.85	3	255	1.18%
2018/01/23	25	31.93	0	0.00	31.90	25	275	9.06%
2018/01/22	2	31.85	0	0.00	31.85	2	281	0.71%
2018/01/19	2	31.90	0	0.00	31.90	2	292	0.68%
2018/01/18	9	31.96	0	0.00	31.90	9	305	2.95%
2018/01/17	5	32.00	0	0.00	32.00	5	320	1.56%
2018/01/09	0	0.00	11	31.94	31.80	-11	343	-3.21%
2018/01/08	0	0.00	2	32.00	32.00	-2	346	-0.58%
2018/01/03	1	32.20	1	32.45	32.20	0	355	0.00%