金益鼎 (8390)-凱基-中壢券商分點個股進出

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

金益鼎

(8390)

可現股當沖

股價
55.1
漲跌
▼1.4
漲幅
-2.48%
成交量
1,195張
產業
上櫃綠能環保類類股
209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

金益鼎 (8390)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/03	1	55.50	1	55.60	55.10	0	1,770	0.00%
2024/05/02	0	0.00	1	56.60	56.50	-1	1,754	-0.06%
2024/04/30	1	56.50	1	56.30	56.40	0	1,747	0.00%
2024/04/29	1	56.60	0	0.00	56.20	1	1,739	0.06%
2024/04/26	0.3	56.10	2	55.70	55.70	-1.7	1,731	-0.10%
2024/04/25	1	55.70	0	0.00	55.40	1	1,722	0.06%
2024/04/24	0	56.60	0	0.00	56.60	0	1,708	0.00%
2024/04/23	0	0.00	2	55.70	56.10	-2	1,699	-0.12%
2024/04/22	1	59.70	8	59.40	58.00	-7	1,656	-0.42%
2024/04/19	14	62.15	21	61.51	61.80	-7	1,587	-0.44%
2024/04/18	6	61.95	1	61.30	61.30	5	1,433	0.35%
2024/04/17	5	62.92	11	62.51	62.50	-6	1,345	-0.45%
2024/04/16	7	62.16	6	61.02	60.40	1	1,181	0.08%
2024/04/15	13	62.69	6	62.38	60.00	7	1,035	0.68%
2024/04/12	5	60.42	3	59.93	59.60	2	930	0.21%
2024/04/11	0	60.00	9	59.86	58.90	-9	906	-0.99%
2024/04/10	6	62.82	10	62.00	62.40	-4	864	-0.46%
2024/04/09	11	62.65	1	60.30	62.50	10	824	1.21%
2024/04/08	12	59.45	3.4	60.71	61.20	8.6	736	1.17%
2024/04/03	0	0.00	1.1	57.03	56.50	-1.1	664	-0.17%
2024/04/02	11	56.77	13	56.30	56.50	-2	660	-0.30%
2024/04/01	4	57.03	1.5	56.48	56.80	2.5	650	0.39%
2024/03/29	1	57.50	1	58.30	56.90	0	629	0.00%
2024/03/28	8	55.10	0	0.00	53.90	8	566	1.41%
2024/03/27	0	0.00	1	53.70	54.60	-1	544	-0.18%
2024/03/21	0.2	52.95	2	52.85	52.70	-1.8	515	-0.35%
2024/03/20	0	0.00	1	52.50	52.30	-1	519	-0.19%
2024/03/13	1	51.20	0	0.00	51.60	1	543	0.18%
2024/03/11	1	51.90	2	52.30	51.90	-1	559	-0.18%
2024/03/08	1	54.10	0.1	54.10	53.80	0.9	591	0.15%
2024/03/07	1	53.30	0	0.00	53.20	1	705	0.14%
2024/03/05	0	0.00	1	52.40	51.70	-1	663	-0.15%
2024/02/29	2	50.90	0	0.00	50.70	2	664	0.30%
2024/02/27	0	50.50	0	0.00	50.30	0	663	0.00%
2024/02/26	1	50.50	1	50.30	50.30	0	680	0.00%
2024/02/20	1	50.00	0	0.00	50.00	1	693	0.14%
2024/02/16	0	49.80	0	0.00	49.35	0	694	0.00%
2024/02/15	1	48.35	0	0.00	49.30	1	694	0.14%
2024/02/05	0	0.00	2	50.10	49.00	-2	708	-0.28%
2024/02/02	0	0.00	1.4	50.57	49.80	-1.4	703	-0.20%
2024/02/01	0	0.00	5	50.64	50.70	-5	709	-0.70%
2024/01/31	0	0.00	1	50.90	50.70	-1	716	-0.14%
2024/01/24	1	50.10	0	0.00	50.20	1	738	0.14%
2024/01/16	1	51.30	0	0.00	51.00	1	886	0.11%
2024/01/15	0	0.00	1	50.90	51.20	-1	940	-0.11%
2024/01/10	1	49.55	0	0.00	49.55	1	1,156	0.09%
2024/01/08	1	50.60	0	0.00	50.70	1	1,241	0.08%
2023/12/28	0	0.00	1	51.90	51.30	-1	1,304	-0.08%
2023/12/27	0	0.00	1	51.40	51.20	-1	1,301	-0.08%
2023/12/26	0	0.00	1	51.60	51.60	-1	1,297	-0.08%
2023/12/22	0.3	50.60	0	0.00	50.60	0.3	1,287	0.02%
2023/12/18	0	0.00	1	51.20	50.60	-1	1,302	-0.08%
2023/12/15	1.4	50.93	0	0.00	50.80	1.4	1,301	0.11%
2023/12/14	1	52.60	2	52.15	51.50	-1	1,309	-0.08%
2023/12/13	0	0.00	1	51.40	51.10	-1	1,311	-0.08%
2023/12/12	1	50.60	0	0.00	50.60	1	1,323	0.08%
2023/12/11	2	51.95	1	51.10	51.00	1	1,318	0.08%
2023/12/08	0	0.00	1	51.70	51.60	-1	1,313	-0.08%
2023/12/05	1	51.60	1	52.40	52.40	0	1,337	0.00%
2023/12/04	1	53.90	5.8	52.98	54.00	-4.8	1,290	-0.37%
2023/11/29	2	50.25	0	0.00	50.10	2	1,195	0.17%
2023/11/22	0	0.00	1	49.65	50.00	-1	1,212	-0.08%
2023/11/13	2	48.63	2	48.60	48.50	0	1,290	0.00%
2023/11/07	0	0.00	1	50.90	50.60	-1	1,359	-0.07%
2023/11/02	2	50.10	1	50.10	50.00	1	1,546	0.06%
2023/11/01	3	49.83	0	0.00	49.90	3	1,690	0.18%
2023/10/31	0	0.00	9	50.30	50.10	-9	1,720	-0.52%
2023/10/30	1	51.50	3	51.30	51.50	-2	1,788	-0.11%
2023/10/27	3	50.40	1	50.20	49.95	2	1,881	0.11%
2023/10/23	12	52.81	0.1	52.40	52.70	11.9	2,331	0.51%
2023/10/20	4	52.28	6	52.38	52.40	-2	2,317	-0.09%
2023/10/17	6	50.00	0	0.00	50.30	6	2,134	0.28%
2023/10/16	3	52.20	12	51.77	51.10	-9	2,142	-0.42%
2023/10/12	9	50.58	1	50.30	50.40	8	2,079	0.38%
2023/10/11	3	50.73	3	51.50	50.30	0	2,067	0.00%
2023/10/06	0	0.00	1	50.30	50.10	-1	2,018	-0.05%
2023/09/21	1	51.30	0	0.00	51.50	1	2,005	0.05%
2023/09/19	1	51.10	1	51.20	51.20	0	1,998	0.00%
2023/09/11	0	0.00	5	51.70	51.80	-5	1,923	-0.26%
2023/09/08	0.2	53.10	0	0.00	50.80	0.2	1,907	0.01%
2023/09/05	0	0.00	1	52.20	52.50	-1	1,858	-0.05%
2023/09/04	1	50.30	0	50.90	50.90	1	1,836	0.05%
2023/08/31	2	50.40	0	0.00	50.10	2	1,819	0.11%
2023/08/30	0	0.00	1	49.35	49.30	-1	1,800	-0.06%
2023/08/23	0	48.10	1	48.00	47.90	-1	1,780	-0.06%
2023/08/18	0	0.00	1	48.70	47.90	-1	1,768	-0.06%
2023/08/15	5	48.85	0	0.00	49.15	5	1,713	0.29%
2023/08/11	5	48.97	4	48.10	47.95	1	1,688	0.06%
2023/08/10	6	48.83	3	48.68	47.85	3	1,663	0.18%
2023/08/09	2	45.95	0	0.00	46.40	2	1,557	0.13%
2023/08/08	2	48.25	0	0.00	48.00	2	1,526	0.13%
2023/08/07	0	0.00	3	49.10	48.60	-3	1,518	-0.20%
2023/08/02	0	0.00	6.1	58.82	58.90	-6.1	1,395	-0.44%
2023/08/01	7	51.52	12	50.95	53.60	-5	1,384	-0.36%
2023/07/31	3.2	49.89	9	50.03	49.45	-5.8	1,407	-0.41%
2023/07/28	6	51.58	1	51.70	50.50	5	1,383	0.36%
2023/07/27	7	52.33	11	52.05	53.00	-4	1,310	-0.31%
2023/07/26	3	49.93	18	50.04	50.80	-15	1,064	-1.41%
2023/07/25	0	0.00	2.6	47.48	47.45	-2.6	904	-0.29%
2023/07/20	0	0.00	1	46.50	46.45	-1	869	-0.11%
2023/07/19	2.2	46.09	3	46.12	45.80	-0.8	863	-0.09%
2023/07/18	0	0.00	6	43.90	44.70	-6	836	-0.72%
2023/07/17	3	44.25	0	0.00	44.00	3	842	0.36%
2023/07/14	0	0.00	1	43.80	43.70	-1	844	-0.12%
2023/07/13	0	0.00	2	43.30	43.10	-2	849	-0.24%
2023/07/12	1.1	42.95	0	0.00	42.85	1.1	863	0.12%
2023/07/11	1	43.20	0	0.00	43.20	1	878	0.11%
2023/07/10	1	43.45	0	0.00	43.40	1	888	0.11%
2023/07/06	0	0.00	1	45.10	44.60	-1	916	-0.11%
2023/07/04	0	0.00	1	43.90	44.05	-1	944	-0.11%
2023/06/30	6	43.50	0	0.00	43.45	6	1,025	0.59%
2023/06/27	1	42.90	0	0.00	42.75	1	1,036	0.10%
2023/06/21	1	43.10	0	0.00	43.55	1	1,042	0.10%
2023/06/20	2	42.95	0	0.00	43.10	2	1,070	0.19%
2023/06/19	0.1	43.30	0	0.00	43.15	0.1	1,095	0.00%
2023/06/07	0	0.00	1	44.85	44.90	-1	1,488	-0.07%
2023/05/30	0	0.00	2	44.40	43.95	-2	1,478	-0.14%
2023/05/29	0	0.00	1	44.00	44.15	-1	1,475	-0.07%
2023/05/25	0	0.00	1	43.95	44.00	-1	1,475	-0.07%
2023/05/22	1	44.00	2	43.78	43.80	-1	1,506	-0.07%
2023/05/19	3	42.58	75	42.53	42.60	-72	1,496	-4.81%
2023/05/18	1	43.10	0	0.00	43.10	1	1,481	0.07%
2023/05/17	1	43.35	0	0.00	43.60	1	1,470	0.07%
2023/05/10	1	45.00	0	45.40	45.70	1	1,380	0.07%
2023/05/09	0	43.80	1	43.10	44.05	-1	1,340	-0.07%
2023/05/08	3	45.15	4.2	44.37	43.60	-1.2	1,317	-0.09%
2023/05/05	4	46.83	5.4	45.71	47.15	-1.4	1,249	-0.11%
2023/05/04	10	42.90	0	0.00	43.10	10	1,116	0.90%
2023/05/03	1	42.45	1	42.10	42.00	0	1,090	0.00%
2023/04/28	0	0.00	10	41.63	41.70	-10	1,061	-0.94%
2023/04/26	1	41.85	1	41.55	41.30	0	1,066	0.00%
2023/04/25	0	41.00	0	0.00	40.75	0	1,044	0.00%
2023/04/24	0	41.20	0	0.00	41.20	0	1,041	0.00%
2023/04/17	0	42.05	0	0.00	42.00	0	1,041	0.00%
2023/04/13	1	41.95	0	0.00	41.85	1	1,012	0.10%
2023/04/12	1	41.85	3	42.45	42.40	-2	1,000	-0.20%
2023/04/10	0	0.00	4	40.85	41.05	-4	961	-0.42%
2023/04/06	6	40.87	3	40.52	40.60	3	917	0.33%
2023/03/24	2	39.35	22	39.25	39.25	-20	864	-2.31%
2023/03/21	1	39.70	0.6	39.80	40.10	0.4	812	0.05%
2023/03/20	2	39.50	0	0.00	39.55	2	791	0.25%
2023/03/17	0	0.00	1	37.70	39.20	-1	770	-0.13%
2023/03/16	2	39.63	13	39.54	38.85	-11	720	-1.53%
2023/03/15	1	37.60	0	0.00	37.80	1	573	0.17%
2023/03/14	13	39.28	13	40.01	38.40	0	573	0.00%
2023/03/13	10	37.95	10	39.05	37.80	0	484	0.00%
2023/02/23	10	38.50	1	38.30	38.40	9	423	2.12%
2023/02/22	11	38.94	10	38.80	38.75	1	415	0.24%
2023/01/17	0	0.00	0	37.40	37.10	0	425	-0.01%
2023/01/13	0	0.00	0.1	36.45	36.55	-0.1	416	-0.02%
2023/01/06	10	37.30	0	0.00	37.50	10	431	2.32%
2023/01/05	0.1	37.85	0	0.00	38.00	0.1	424	0.02%
2023/01/04	0	0.00	1	37.05	36.90	-1	395	-0.25%
2022/12/29	0	0.00	1.1	35.86	36.10	-1.1	399	-0.28%
2022/12/23	13	36.75	10	36.75	36.80	3	408	0.74%
2022/12/20	1	37.75	1	38.50	37.10	0	404	0.00%
2022/12/15	0	0.00	0.8	36.60	36.80	-0.8	386	-0.21%
2022/12/12	1	36.55	10	36.19	36.50	-9	379	-2.37%
2022/12/09	0	0.00	2	35.98	36.60	-2	372	-0.54%
2022/12/05	10	34.32	0	0.00	34.40	10	339	2.95%
2022/11/29	0	0.00	0	32.60	32.60	0	335	-0.01%
2022/11/25	2	32.48	0	0.00	32.55	2	339	0.59%
2022/11/21	1	32.50	3	32.33	32.40	-2	355	-0.56%
2022/11/17	0	0.00	1	33.30	33.30	-1	365	-0.27%
2022/11/16	3	33.05	2	33.75	32.60	1	365	0.27%
2022/11/14	2	33.03	2	33.10	32.55	0	389	0.00%
2022/11/11	11	33.29	1	33.50	32.25	10	449	2.23%
2022/11/10	0.2	32.75	16	32.48	32.35	-15.8	455	-3.47%
2022/11/08	3	33.80	0	0.00	33.35	3	531	0.56%
2022/11/07	0	0.00	0.5	32.95	34.30	-0.5	852	-0.06%
2022/11/04	0	0.00	0.3	32.50	32.10	-0.3	913	-0.03%
2022/11/01	0	0.00	0.8	31.50	31.45	-0.8	911	-0.09%
2022/10/19	0	0.00	1	28.20	28.20	-1	915	-0.11%
2022/10/14	0	0.00	1	28.75	28.55	-1	914	-0.11%
2022/10/05	0	0.00	1	30.60	30.45	-1	898	-0.11%
2022/10/04	10	30.00	1	29.70	29.95	9	893	1.01%
2022/09/29	20	28.10	20	28.27	28.25	0	897	0.00%
2022/09/16	0	0.00	1	30.75	30.85	-1	899	-0.11%
2022/08/18	27	30.83	20	30.83	30.85	7	911	0.77%
2022/08/15	1	30.10	6	30.47	30.50	-5	902	-0.55%
2022/08/11	0	0.00	10	29.65	29.55	-10	894	-1.12%
2022/08/10	2	30.73	3	30.77	30.55	-1	880	-0.11%
2022/08/09	17	30.93	4	31.25	30.85	13	870	1.49%
2022/08/08	2	29.48	0	0.00	29.55	2	800	0.25%
2022/08/05	1	30.25	0	0.00	30.20	1	794	0.13%
2022/08/04	1	30.85	1	31.00	30.80	0	779	0.00%
2022/08/03	40	31.39	40	31.50	31.85	0	727	0.00%
2022/08/02	3	30.45	3	30.78	31.50	0	400	0.00%
2022/08/01	0	0.00	1	28.90	28.65	-1	342	-0.29%
2022/07/22	0	0.00	2	29.95	29.70	-2	350	-0.57%
2022/07/08	10	29.23	0	0.00	29.25	10	679	1.47%
2022/07/04	0	0.00	1	28.05	27.75	-1	816	-0.12%
2022/07/01	91	28.96	166.5	28.42	28.00	-75.5	825	-9.15%	大賣/
2022/06/30	4	29.55	0	0.00	29.55	4	823	0.49%
2022/06/23	22	29.78	31	29.60	29.60	-9	936	-0.96%
2022/06/22	2	29.85	20	29.93	29.80	-18	974	-1.85%
2022/06/21	22	30.71	24	30.82	30.80	-2	1,033	-0.19%
2022/06/20	0	0.00	4	30.30	30.30	-4	1,146	-0.35%
2022/06/17	8	31.86	13	31.88	32.05	-5	1,457	-0.34%
2022/06/10	0	0.00	1	34.00	33.35	-1	1,756	-0.06%
2022/06/09	1	33.75	27	32.84	33.90	-26	1,769	-1.47%
2022/06/07	15	31.78	0	0.00	31.85	15	1,822	0.82%
2022/06/02	5	32.90	0	0.00	32.80	5	1,981	0.25%
2022/05/30	0	0.00	1	33.00	33.10	-1	2,447	-0.04%
2022/05/27	0	0.00	1	32.45	32.45	-1	2,587	-0.04%
2022/05/24	0	0.00	1	32.40	32.45	-1	3,650	-0.03%
2022/05/20	0	0.00	2	32.65	32.70	-2	4,169	-0.05%
2022/05/13	0	0.00	2	31.00	31.25	-2	4,539	-0.04%
2022/05/12	1	31.10	0	0.00	30.90	1	4,607	0.02%
2022/05/11	1	32.40	1	32.10	32.10	0	4,600	0.00%
2022/05/10	1	32.10	0	0.00	32.05	1	4,592	0.02%
2022/05/09	5	33.05	7	32.50	32.20	-2	4,589	-0.04%
2022/05/05	3	34.27	0	0.00	34.30	3	4,580	0.07%
2022/05/03	5	33.65	0	0.00	33.75	5	4,578	0.11%
2022/04/29	1	34.20	4	34.20	34.20	-3	4,575	-0.07%
2022/04/27	0	0.00	31	34.10	34.05	-31	4,575	-0.68%
2022/04/26	0	0.00	1	35.20	35.00	-1	4,562	-0.02%
2022/04/22	0	0.00	3	36.78	36.60	-3	4,544	-0.07%
2022/04/21	1	36.55	0	0.00	36.60	1	4,541	0.02%
2022/04/20	32	36.37	2	36.95	36.55	30	4,544	0.66%
2022/04/19	2	37.40	3	37.60	37.40	-1	4,516	-0.02%
2022/04/18	11	39.17	7	39.49	37.85	4	4,493	0.09%
2022/04/15	0	0.00	3	38.25	38.30	-3	4,365	-0.07%
2022/04/14	10	38.33	30	37.90	37.95	-20	4,328	-0.46%
2022/04/12	0	0.00	2	36.95	37.10	-2	4,223	-0.05%
2022/04/11	32	36.97	3	36.72	36.50	29	4,190	0.69%
2022/04/07	0	0.00	23	35.62	35.40	-23	4,104	-0.56%
2022/04/06	0	0.00	4	35.71	35.95	-4	4,093	-0.10%
2022/04/01	7	36.58	0	0.00	36.10	7	4,089	0.17%
2022/03/30	3	35.80	2	35.35	35.70	1	4,043	0.02%
2022/03/28	29	36.71	0	0.00	36.90	29	3,998	0.73%
2022/03/24	31	38.31	1	38.30	38.00	30	3,939	0.76%
2022/03/23	7	38.26	7	37.86	37.80	0	3,876	0.00%
2022/03/22	19	39.43	29	39.84	39.55	-10	3,760	-0.27%
2022/03/21	5	37.62	2	36.73	37.90	3	3,441	0.09%
2022/03/18	1	35.90	0	0.00	35.25	1	3,310	0.03%
2022/03/17	1	33.95	0	0.00	34.10	1	3,221	0.03%
2022/03/15	0	0.00	3	34.50	34.10	-3	3,174	-0.09%
2022/03/11	5	36.20	1	36.05	36.60	4	3,111	0.13%
2022/03/10	1	35.75	2	35.70	36.50	-1	3,084	-0.03%
2022/03/09	2	36.75	1	36.50	37.00	1	3,038	0.03%
2022/03/08	4	36.49	3	38.25	36.45	1	2,997	0.03%
2022/03/07	6	38.71	5	38.41	37.70	1	2,875	0.03%
2022/03/04	23	37.71	19	37.46	36.75	4	2,610	0.15%
2022/03/03	4	35.71	2	35.43	36.45	2	2,456	0.08%
2022/03/02	71	36.78	62	36.23	35.80	9	2,417	0.37%
2022/03/01	3	34.85	1	34.60	35.10	2	2,274	0.09%
2022/02/25	30	38.07	27	37.18	36.50	3	2,148	0.14%
2022/02/24	29	39.34	30	39.55	40.35	-1	1,855	-0.05%
2022/02/23	5	37.78	3	37.73	36.90	2	1,212	0.16%
2022/02/22	8	37.09	4	37.59	37.70	4	998	0.40%
2022/02/21	2	36.43	2	37.23	35.50	0	703	0.00%
2022/02/18	24	37.78	23	37.22	36.00	1	622	0.16%
2022/02/17	0	0.00	2	35.55	35.20	-2	430	-0.46%
2022/02/14	2	35.13	3	34.73	34.60	-1	338	-0.30%
2022/02/09	0	33.95	0	0.00	33.65	0	273	0.00%
2022/02/07	0	0.00	7	32.27	32.70	-7	267	-2.61%
2022/01/25	5	31.80	0	0.00	31.80	5	272	1.83%
2022/01/21	1	33.05	0	0.00	32.50	1	276	0.36%
2022/01/14	0	0.00	10	33.40	33.05	-10	272	-3.67%
2022/01/13	17	33.03	8	33.70	33.70	9	269	3.33%
2022/01/11	5	32.80	0	0.00	32.80	5	263	1.90%
2022/01/10	0	0.00	2	33.00	33.10	-2	272	-0.74%
2022/01/07	4	32.90	0	0.00	32.80	4	290	1.38%
2022/01/05	5	33.49	0	0.00	33.45	5	301	1.66%
2022/01/04	2	33.55	0	0.00	33.65	2	304	0.66%
2022/01/03	3	33.75	7	33.99	33.75	-4	305	-1.31%
2021/12/30	5	33.60	0	0.00	33.75	5	308	1.62%
2021/12/28	0	34.35	0	0.00	34.25	0	316	0.00%
2021/12/21	2	33.90	0	0.00	33.65	2	332	0.61%
2021/12/20	0	0.00	1	33.70	33.80	-1	333	-0.30%
2021/12/14	0	33.00	0	0.00	33.00	0	341	0.01%
2021/12/06	1	33.00	0	0.00	32.95	1	374	0.27%
2021/12/03	0	0.00	5	32.90	33.05	-5	382	-1.31%
2021/11/30	5	32.40	0	0.00	32.40	5	394	1.27%
2021/11/23	10	33.90	0	0.00	33.65	10	407	2.45%
2021/11/19	0	33.60	0	0.00	33.50	0	420	0.00%
2021/11/18	2	33.85	2	33.95	33.75	0	420	0.00%
2021/11/11	0	0.00	2	35.85	35.70	-2	441	-0.45%
2021/11/10	10	35.50	16	35.55	35.40	-6	451	-1.33%
2021/11/08	0	0.00	2	34.95	34.90	-2	460	-0.43%
2021/11/05	0	0.00	10	34.50	34.75	-10	475	-2.10%
2021/11/04	1	34.60	0	0.00	34.45	1	493	0.20%
2021/11/01	0	0.00	4	34.00	34.95	-4	530	-0.75%
2021/10/27	0	0.00	3	33.70	33.75	-3	620	-0.48%
2021/10/26	0	0.00	1	34.00	33.80	-1	644	-0.16%
2021/10/25	1	33.70	0	0.00	33.80	1	686	0.15%
2021/10/21	0	0.00	0.1	34.30	34.20	-0.1	855	-0.01%
2021/10/19	1	33.85	0	0.00	34.00	1	882	0.11%
2021/10/18	3	34.97	1	35.25	34.55	2	891	0.22%
2021/10/15	4	34.33	20	34.26	34.30	-16	898	-1.78%
2021/10/14	12	31.59	0	0.00	32.50	12	898	1.34%
2021/10/13	14	31.16	10	31.13	31.10	4	931	0.43%
2021/10/08	5	32.60	0	0.00	32.55	5	960	0.52%
2021/10/06	0	0.00	3	31.50	31.90	-3	993	-0.30%
2021/10/05	6	31.95	0	0.00	32.70	6	1,002	0.60%
2021/10/04	16	33.41	42	32.25	32.10	-26	1,014	-2.56%
2021/10/01	10	34.03	11	33.81	33.90	-1	1,024	-0.10%
2021/09/30	2	34.50	0	0.00	35.30	2	1,031	0.19%
2021/09/29	10	34.70	37	34.62	34.40	-27	1,043	-2.59%
2021/09/23	0	0.00	5	35.25	35.40	-5	1,129	-0.44%
2021/09/22	7	35.59	6	35.49	35.45	1	1,177	0.08%
2021/09/17	1	36.20	0	0.00	36.85	1	1,207	0.08%
2021/09/16	2	36.20	1	36.15	36.05	1	1,225	0.08%
2021/09/15	2	36.55	0	0.00	36.55	2	1,237	0.16%
2021/09/10	2	36.38	2	36.80	36.75	0	1,340	0.00%
2021/09/06	2	39.10	0	0.00	38.90	2	1,441	0.14%
2021/08/31	0	0.00	1	40.10	39.95	-1	1,516	-0.07%
2021/08/30	0	0.00	2	39.25	39.50	-2	1,563	-0.13%
2021/08/27	2	38.85	4	38.89	38.75	-2	1,616	-0.12%
2021/08/26	2	39.08	0	0.00	38.60	2	1,661	0.12%
2021/08/20	10	36.20	10	36.00	36.30	0	2,208	0.00%
2021/08/19	1	37.10	0	0.00	36.60	1	2,313	0.04%
2021/08/18	4	36.90	1	37.35	38.05	3	2,340	0.13%
2021/08/12	2	39.15	0	0.00	39.75	2	2,588	0.08%
2021/08/11	3	38.97	5	39.48	39.00	-2	2,706	-0.07%
2021/08/10	15	40.00	25	39.88	39.85	-10	2,776	-0.36%
2021/08/09	0	0.00	0.3	40.96	40.55	-0.3	2,854	-0.01%
2021/08/05	5	42.00	0	0.00	41.75	5	3,030	0.17%
2021/08/03	3	43.08	10	43.05	42.60	-7	3,363	-0.21%
2021/08/02	0	42.10	12	42.16	42.00	-12	3,521	-0.34%
2021/07/30	42	42.05	42	41.84	41.70	0	3,696	0.00%
2021/07/29	5	42.00	4	42.30	41.90	1	4,059	0.02%
2021/07/28	23	41.77	0	0.00	41.30	23	4,282	0.54%
2021/07/27	43.3	42.54	51	43.44	42.20	-7.7	4,427	-0.17%
2021/07/26	22	41.33	25	41.68	41.70	-3	4,466	-0.07%
2021/07/22	4	40.55	0	0.00	39.95	4	5,262	0.08%
2021/07/21	3	40.07	1	40.00	40.10	2	5,326	0.04%
2021/07/20	1	41.20	1	40.95	40.95	0	5,488	0.00%
2021/07/19	0	0.00	0	42.40	42.20	0	5,757	0.00%
2021/07/15	0	41.60	1	41.80	41.75	-1	6,100	-0.02%
2021/07/14	4	40.00	0	0.00	40.10	4	6,207	0.06%
2021/07/13	0	40.65	12	41.31	40.65	-12	6,380	-0.19%
2021/07/08	7	42.43	2	42.25	42.35	5	6,543	0.08%
2021/07/07	0	41.45	0	0.00	41.40	0	6,561	0.00%
2021/07/06	12	42.75	0.2	41.80	41.75	11.8	6,588	0.18%
2021/07/05	0	42.40	6	42.38	42.30	-6	6,685	-0.09%
2021/07/01	25	41.45	5	41.85	41.45	20	6,991	0.29%
2021/06/30	7	42.61	1	43.30	42.50	6	7,018	0.09%
2021/06/29	2	43.65	4	44.00	42.35	-2	7,009	-0.03%
2021/06/28	1	42.50	10	42.74	43.20	-9	6,980	-0.13%
2021/06/25	0	0.00	1	41.85	41.85	-1	6,968	-0.01%
2021/06/24	13	41.96	0	0.00	41.80	13	7,046	0.18%
2021/06/23	2	41.55	10	41.30	41.65	-8	7,058	-0.11%
2021/06/22	4.1	41.93	0	0.00	41.95	4.1	7,045	0.06%
2021/06/21	9	40.40	5	40.47	40.25	4	7,022	0.06%
2021/06/18	4	42.80	42	42.66	42.65	-38	7,023	-0.54%
2021/06/17	9	43.91	0	0.00	44.10	9	7,031	0.13%
2021/06/16	20	44.65	0	0.00	44.65	20	7,029	0.28%
2021/06/15	9	43.98	3	43.73	45.35	6	7,010	0.09%
2021/06/11	30	43.33	4	43.25	43.15	26	6,990	0.37%
2021/06/10	2	43.00	0	0.00	43.35	2	6,993	0.03%
2021/06/09	6	43.66	2	43.55	43.35	4	7,002	0.06%
2021/06/08	3	44.80	0	0.00	44.75	3	6,989	0.04%
2021/06/07	1	43.70	1	44.80	45.05	0	6,983	0.00%
2021/06/04	20	44.45	26	44.17	43.65	-6	6,951	-0.09%
2021/06/03	9	45.52	14	45.91	45.70	-5	6,906	-0.07%
2021/06/02	2	47.13	8	46.55	46.20	-6	6,878	-0.09%
2021/06/01	1	45.50	10	46.47	46.65	-9	6,824	-0.13%
2021/05/28	8	45.79	43	46.13	46.30	-35	6,631	-0.53%
2021/05/27	55	41.45	93	42.21	42.50	-38	6,492	-0.59%
2021/05/26	7	40.04	9	39.87	40.25	-2	6,433	-0.03%
2021/05/25	94	39.89	13	39.98	40.00	81	6,490	1.25%
2021/05/24	13	39.50	22	39.24	39.40	-9	6,571	-0.14%
2021/05/21	5.1	38.41	4	38.24	38.25	1.1	6,860	0.02%
2021/05/20	36	38.86	14	38.50	38.00	22	6,883	0.32%
2021/05/19	21	38.65	14	40.03	40.10	7	6,838	0.10%
2021/05/18	34	35.10	33	36.64	37.20	1	6,740	0.01%
2021/05/17	8	35.18	33	36.09	33.85	-25	6,679	-0.37%
2021/05/14	43	38.66	14	37.41	37.60	29	6,591	0.44%
2021/05/13	6	38.56	4	39.71	39.25	2	6,503	0.03%
2021/05/12	26	42.00	16	43.96	40.85	10	6,394	0.16%
2021/05/11	25	46.67	24	48.83	45.10	1	6,238	0.02%
2021/05/10	30.2	50.00	26	49.59	49.45	4.2	6,060	0.07%
2021/05/07	33	47.83	9	48.68	48.00	24	5,846	0.41%
2021/05/06	46	48.58	65	48.30	47.00	-19	5,669	-0.34%
2021/05/05	24	45.15	16	44.71	46.00	8	5,291	0.15%
2021/05/04	59	44.37	2	45.73	41.85	57	5,039	1.13%
2021/05/03	30	48.06	69	49.97	46.05	-39	4,855	-0.80%
2021/04/29	25	50.57	25	49.81	49.10	0	4,701	0.00%
2021/04/28	35	50.37	24	50.93	51.40	11	4,365	0.25%
2021/04/27	4	46.00	5.2	46.75	46.75	-1.2	3,913	-0.03%
2021/04/26	21	41.95	31	42.43	42.50	-10	3,850	-0.26%
2021/04/23	50	42.96	12	41.56	40.00	38	3,703	1.03%
2021/04/22	65	40.19	19	41.01	41.50	46	3,454	1.33%
2021/04/21	5	37.22	0	0.00	37.75	5	3,143	0.16%
2021/04/20	20	38.12	10	38.44	37.20	10	3,117	0.32%
2021/04/19	8	37.74	50	37.32	37.60	-42	3,037	-1.38%
2021/04/16	1	36.65	22	36.89	36.90	-21	2,890	-0.73%
2021/04/15	4.2	34.70	0	0.00	35.15	4.2	2,792	0.15%
2021/04/14	3	34.25	70	33.31	34.30	-67	2,928	-2.29%
2021/04/13	3	35.23	0	0.00	34.85	3	2,954	0.10%
2021/04/12	2	36.45	10	36.47	35.95	-8	3,015	-0.27%
2021/04/09	9	36.07	13.2	36.08	36.30	-4.2	3,003	-0.14%
2021/04/08	60.3	37.15	24	36.48	37.00	36.3	2,909	1.25%
2021/04/07	16	34.95	4	35.03	34.85	12	2,657	0.45%
2021/04/06	1	33.25	32	33.07	34.25	-31	2,630	-1.18%
2021/04/01	1	32.50	0	0.00	33.00	1	2,614	0.04%
2021/03/31	2	33.20	0	0.00	32.85	2	2,629	0.08%
2021/03/29	4	33.19	4	32.86	33.55	0	2,768	0.00%
2021/03/26	2	35.23	1	35.45	35.35	1	2,982	0.03%
2021/03/25	0	0.00	4	34.65	34.55	-4	3,232	-0.12%
2021/03/23	20	35.43	0	0.00	35.05	20	3,664	0.55%
2021/03/22	11.7	35.73	9	35.71	36.00	2.7	3,699	0.07%
2021/03/19	10	34.53	0	0.00	34.40	10	3,671	0.27%
2021/03/17	2	34.00	4	34.05	33.85	-2	3,719	-0.05%
2021/03/15	22	34.41	3	34.85	34.60	19	3,794	0.50%
2021/03/12	2	33.80	3	34.35	34.00	-1	3,815	-0.03%
2021/03/11	0	0.00	8	33.70	33.75	-8	3,893	-0.21%
2021/03/09	2	32.80	0	0.00	32.80	2	4,075	0.05%
2021/03/08	1	33.50	0	0.00	32.65	1	4,512	0.02%
2021/03/05	0	0.00	1	32.60	32.40	-1	4,590	-0.02%
2021/03/04	1	33.40	0	0.00	33.00	1	4,696	0.02%
2021/03/03	3	33.55	2	33.45	33.30	1	4,716	0.02%
2021/03/02	6	33.35	0	0.00	33.30	6	4,749	0.13%
2021/02/26	1	34.65	0	0.00	34.75	1	4,690	0.02%
2021/02/25	9	36.16	7	35.41	35.60	2	4,681	0.04%
2021/02/24	9	36.81	23	36.55	36.10	-14	4,690	-0.30%
2021/02/23	31	37.68	22	37.78	37.95	9	4,572	0.20%
2021/02/22	34	34.83	13	35.02	35.05	21	4,201	0.50%
2021/02/19	3	31.90	1	31.40	31.90	2	4,148	0.05%
2021/02/18	3	30.37	3	30.53	30.80	0	4,122	0.00%
2021/02/17	3	29.90	8	29.87	30.15	-5	4,119	-0.12%
2021/02/04	1	28.90	0	0.00	28.90	1	4,109	0.02%
2021/01/28	1	28.55	0	0.00	29.00	1	4,110	0.02%
2021/01/27	3	29.40	1	29.40	29.25	2	4,097	0.05%
2021/01/25	3	29.52	2	29.65	29.65	1	4,076	0.02%
2021/01/22	1	29.15	0	0.00	29.70	1	4,067	0.02%
2021/01/21	51	29.46	0	0.00	29.30	51	4,057	1.26%
2021/01/20	9	29.38	10	29.80	29.25	-1	4,045	-0.02%
2021/01/15	13	31.01	30	30.85	30.50	-17	3,980	-0.43%
2021/01/13	2	32.50	1	32.20	32.20	1	3,928	0.03%
2021/01/12	0	0.00	22	32.54	31.90	-22	3,892	-0.57%
2021/01/11	34	33.18	0	0.00	32.90	34	3,842	0.88%
2021/01/08	1	32.85	12	32.78	32.90	-11	3,802	-0.29%
2021/01/07	4	33.26	5	33.75	33.15	-1	3,744	-0.03%
2021/01/06	13	32.30	2	31.85	31.80	11	3,591	0.31%
2021/01/05	11	32.57	0	0.00	32.00	11	3,554	0.31%
2020/12/29	5	31.26	3	30.60	30.70	2	3,401	0.06%
2020/12/28	5	32.03	5	31.80	31.65	0	3,357	0.00%
2020/12/25	1	31.85	6	31.88	31.95	-5	3,320	-0.15%
2020/12/24	3	32.67	2	32.60	32.20	1	3,289	0.03%
2020/12/23	3	32.12	0	0.00	32.05	3	3,209	0.09%
2020/12/22	46	34.33	42	35.32	31.75	4	3,119	0.13%
2020/12/21	50	35.33	43	35.20	35.15	7	2,829	0.25%
2020/12/18	32	32.22	45	32.91	33.30	-13	2,565	-0.51%
2020/12/17	3.1	30.58	1	30.50	31.05	2.1	2,139	0.10%
2020/12/16	7	30.96	16	31.52	30.95	-9	2,117	-0.42%
2020/12/15	5	30.12	1	29.90	30.05	4	2,044	0.20%
2020/12/14	1	30.55	2	30.70	30.55	-1	2,023	-0.05%
2020/12/11	6	30.24	2	30.45	30.75	4	2,009	0.20%
2020/12/10	2	31.30	9	31.56	31.10	-7	1,955	-0.36%
2020/12/09	0	0.00	2	30.65	30.40	-2	1,886	-0.11%
2020/12/08	8	30.52	11	30.27	30.20	-3	1,873	-0.16%
2020/12/07	6	30.79	46	31.98	30.75	-40	1,829	-2.19%
2020/12/04	2	32.55	13	32.28	32.10	-11	1,743	-0.63%
2020/12/03	13	31.83	10	31.65	31.65	3	1,652	0.18%
2020/12/02	30.1	32.95	5	33.07	31.85	25.1	1,548	1.62%
2020/12/01	0	0.00	11	30.55	30.55	-11	1,113	-0.99%
2020/11/30	9	27.76	44	26.79	27.80	-35	1,028	-3.40%
2020/11/27	3	26.07	1	26.00	26.35	2	917	0.22%
2020/11/26	7	25.94	1	26.30	26.25	6	881	0.68%
2020/11/25	5	25.10	0	0.00	24.85	5	792	0.63%
2020/11/24	4	25.04	1	24.90	25.00	3	779	0.38%
2020/11/23	3	24.72	0	0.00	25.70	3	758	0.40%
2020/11/20	0	0.00	30	23.70	23.80	-30	666	-4.50%
2020/11/13	35	23.75	1	23.75	23.80	34	674	5.04%
2020/11/12	5	23.70	0	0.00	24.00	5	696	0.72%
2020/11/11	30	24.90	0	0.00	24.45	30	707	4.24%
2020/11/10	0	0.00	20	23.30	23.30	-20	691	-2.89%
2020/11/09	0	0.00	1	23.70	23.75	-1	709	-0.14%
2020/10/28	0	0.00	20	23.05	23.05	-20	1,098	-1.82%
2020/10/27	0	0.00	3	23.25	23.30	-3	1,112	-0.27%
2020/10/19	20	22.80	0	0.00	22.90	20	1,330	1.50%
2020/09/30	10	21.60	0	0.00	21.65	10	1,648	0.61%
2020/09/28	0	0.00	10	21.30	21.35	-10	1,699	-0.59%
2020/09/25	4	21.20	0	0.00	20.70	4	1,741	0.23%
2020/09/23	20	21.90	0	0.00	22.00	20	1,821	1.10%
2020/09/22	0	0.00	19	22.70	22.70	-19	1,837	-1.03%
2020/09/17	10	23.75	0	0.00	23.85	10	1,897	0.53%
2020/09/15	5	23.85	0	0.00	23.65	5	1,895	0.26%
2020/09/10	0	0.00	3	24.02	23.85	-3	1,876	-0.16%
2020/09/09	0	0.00	2	24.15	24.15	-2	1,883	-0.11%
2020/09/07	5	24.35	0	0.00	24.15	5	1,880	0.27%
2020/08/31	0	0.00	10	25.10	24.80	-10	1,980	-0.50%
2020/08/28	0	0.00	2	24.45	24.65	-2	1,977	-0.10%
2020/08/27	12	24.95	0	0.00	24.80	12	1,969	0.61%
2020/08/21	5	24.20	0	0.00	24.50	5	1,916	0.26%
2020/08/19	0	0.00	1	25.80	25.55	-1	1,859	-0.05%
2020/08/18	2	26.25	1	26.35	26.15	1	1,837	0.05%
2020/08/17	20	25.55	0.8	25.65	25.40	19.2	1,812	1.06%
2020/08/13	17	25.66	0	0.00	25.55	17	1,776	0.96%
2020/08/12	1	26.00	1	26.25	26.20	0	1,768	0.00%
2020/08/11	1	27.85	2	27.55	27.30	-1	1,777	-0.06%
2020/08/10	7	28.16	17	28.49	27.45	-10	1,750	-0.57%
2020/08/07	58	28.03	620	28.77	29.25	-562	1,637	-34.33%	大賣/鉅額交易
2020/08/06	0	0.00	3	26.80	26.60	-3	1,504	-0.20%
2020/08/05	1	27.50	2	27.40	26.75	-1	1,489	-0.07%
2020/08/04	5	26.90	0	0.00	26.55	5	1,462	0.34%
2020/07/31	1	27.00	0	0.00	27.10	1	1,423	0.07%
2020/07/30	2	27.98	5	27.87	27.60	-3	1,410	-0.21%
2020/07/29	1	26.65	0	0.00	27.50	1	1,344	0.07%
2020/07/28	3	25.87	1	25.00	25.00	2	1,315	0.15%
2020/07/27	1	26.90	0	0.00	26.55	1	1,279	0.08%
2020/07/24	76	27.92	0	0.00	27.00	76	1,252	6.07%
2020/07/23	30	28.31	0	0.00	28.55	30	1,213	2.47%
2020/07/22	49	28.75	11	28.01	29.30	38	1,189	3.19%
2020/07/21	427	29.15	0	0.00	29.40	427	1,151	37.08%	大買/鉅額交易
2020/07/20	29	26.97	1	26.20	28.00	28	1,128	2.48%
2020/07/17	0	0.00	49	28.30	27.40	-49	1,109	-4.42%
2020/07/16	0	0.00	10	29.42	29.60	-10	1,091	-0.92%
2020/07/15	1	29.20	29	29.63	29.10	-28	1,079	-2.59%
2020/07/14	10	32.00	0	0.00	30.75	10	1,050	0.95%
2020/07/13	36	30.53	3	29.37	30.60	33	1,003	3.29%
2020/07/10	0	0.00	4	32.60	30.60	-4	927	-0.43%
2020/07/09	10	34.00	206	34.00	34.00	-196	882	-22.21%	大賣/鉅額交易
2020/07/08	15	30.95	2.7	30.95	30.95	12.3	861	1.43%
2020/07/07	0	0.00	3.1	28.15	28.15	-3.1	833	-0.37%
2020/07/06	23	24.07	3	25.50	25.60	20	812	2.46%
2020/07/03	209	23.04	0	0.00	23.30	209	769	27.16%	大買/鉅額交易
2020/07/02	11	22.12	2	22.83	23.25	9	733	1.23%
2020/06/30	0	0.00	1	21.10	21.00	-1	634	-0.16%
2020/06/29	3	20.37	0	0.00	20.55	3	601	0.50%
2020/06/18	0	0.00	2	19.40	19.45	-2	556	-0.36%
2020/06/17	10	19.50	0	0.00	19.50	10	551	1.81%
2020/06/16	5	19.80	0	0.00	19.60	5	545	0.92%
2020/06/15	0	0.00	5	20.00	19.75	-5	536	-0.93%
2020/06/11	5	19.60	0	0.00	19.00	5	519	0.96%
2020/06/09	7	20.40	1	20.10	20.40	6	501	1.20%
2020/06/08	1	20.60	0	0.00	20.65	1	467	0.21%
2020/05/20	0	0.00	1	18.60	18.55	-1	447	-0.22%
2020/05/19	0	0.00	1	18.95	18.50	-1	446	-0.22%
2020/05/18	0	0.00	10	18.80	18.85	-10	444	-2.25%
2020/05/08	1	18.20	0	0.00	18.15	1	388	0.26%
2020/03/24	0	0.00	11	14.21	14.45	-11	591	-1.86%
2020/03/23	11	12.30	0	0.00	13.20	11	586	1.87%
2020/03/06	0	0.00	1	18.35	18.30	-1	522	-0.19%
2020/02/24	11	18.95	0	0.00	18.85	11	498	2.21%
2020/02/14	0	0.00	10	17.35	17.35	-10	458	-2.18%
2020/02/10	0	0.00	2	17.58	17.30	-2	484	-0.41%
2020/02/06	10	17.49	0	0.00	17.45	10	502	1.99%
2020/01/30	0	0.00	10	17.95	17.95	-10	526	-1.90%
2020/01/13	10	18.95	0	0.00	18.75	10	519	1.92%
2020/01/09	12	19.74	42	19.70	19.70	-30	502	-5.97%
2020/01/07	0	0.00	1	19.90	19.80	-1	439	-0.23%
2020/01/06	64	21.16	22	21.04	20.25	42	422	9.94%
2020/01/03	1	20.50	26	20.20	20.15	-25	356	-7.01%
2020/01/02	0	0.00	15	19.45	19.45	-15	312	-4.79%
2019/12/31	0	0.00	4	19.46	19.45	-4	310	-1.29%
2019/12/30	11	19.20	11	19.21	19.20	0	290	0.00%
2019/12/26	0	0.00	10	18.55	18.65	-10	289	-3.45%
2019/12/23	0	0.00	5	18.45	18.35	-5	298	-1.68%
2019/12/05	0	0.00	5	18.15	18.20	-5	367	-1.36%
2019/12/04	2	18.45	0	0.00	18.20	2	381	0.52%
2019/12/03	33	18.07	0	0.00	18.15	33	396	8.33%
2019/11/15	1	18.40	25	18.38	18.30	-24	537	-4.46%
2019/11/13	11	18.50	1	18.60	18.45	10	550	1.82%
2019/11/11	27	18.94	0	0.00	18.40	27	602	4.48%
2019/11/06	4	19.25	0	0.00	19.20	4	675	0.59%
2019/11/04	1	19.35	14	19.28	19.50	-13	755	-1.72%
2019/10/31	2	18.25	0	0.00	18.25	2	850	0.24%
2019/10/22	1	18.45	0	0.00	18.40	1	858	0.12%
2019/10/18	0	0.00	20	18.38	18.35	-20	876	-2.28%
2019/10/17	0	0.00	35	18.35	18.35	-35	894	-3.91%
2019/10/03	10	18.80	0	0.00	18.50	10	926	1.08%
2019/09/26	1	18.80	1	18.85	18.85	0	947	0.00%
2019/09/25	1	19.00	0	0.00	18.95	1	949	0.11%
2019/09/23	16	19.05	16	19.00	19.00	0	970	0.00%
2019/09/06	9	18.70	0	0.00	18.80	9	1,103	0.82%
2019/09/02	0	0.00	1	19.15	19.15	-1	1,095	-0.09%
2019/08/30	0	0.00	0	18.90	18.90	0	1,079	0.00%
2019/08/20	1	17.70	0	0.00	17.80	1	1,047	0.10%
2019/08/19	0	0.00	2	17.68	17.70	-2	1,051	-0.19%
2019/08/16	0	0.00	1	17.85	18.00	-1	1,054	-0.09%
2019/08/15	2	18.28	12	18.08	18.00	-10	1,061	-0.94%
2019/08/14	1	17.70	3	17.63	17.70	-2	1,032	-0.19%
2019/08/13	1	18.75	8	18.63	18.20	-7	1,004	-0.70%
2019/08/08	0	0.00	2	18.10	18.10	-2	952	-0.21%
2019/08/07	1	17.40	0	0.00	17.30	1	918	0.11%
2019/08/06	54	18.46	55	17.51	16.85	-1	897	-0.11%
2019/08/05	2	17.40	2	17.58	17.75	0	813	0.00%
2019/08/02	9	17.51	4	17.68	16.90	5	753	0.66%
2019/07/24	1	17.40	0	0.00	17.05	1	654	0.15%
2019/07/17	0	0.00	8	16.52	16.45	-8	589	-1.36%
2019/07/15	4	16.60	0	0.00	16.55	4	583	0.68%
2019/07/12	3	16.57	0	0.00	16.60	3	580	0.52%
2019/07/11	1	16.65	0	0.00	16.85	1	577	0.17%
2019/07/03	2	16.75	2	16.55	16.50	0	536	0.00%
2019/07/01	0	0.00	3	15.60	15.75	-3	495	-0.61%
2019/06/27	3	16.80	0	0.00	16.70	3	457	0.66%
2019/06/24	0	0.00	2	16.90	17.20	-2	392	-0.51%
2019/06/21	2	17.10	0	0.00	16.60	2	334	0.60%
2019/06/14	0	0.00	2	16.20	16.70	-2	280	-0.71%
2019/06/13	2	16.50	0	0.00	16.40	2	259	0.77%
2019/06/04	0	0.00	2	16.60	15.95	-2	180	-1.11%
2019/06/03	3	16.38	1	16.15	16.40	2	166	1.20%
2019/05/16	3	15.30	3	15.00	14.85	0	72	0.00%
2019/04/23	0	0.00	1	14.20	14.30	-1	58	-1.70%
2019/02/13	0	0.00	5	14.98	15.00	-5	54	-9.19%
2019/01/28	5	14.80	0	0.00	14.75	5	54	9.17%
2018/10/12	1	13.95	0	0.00	14.40	1	71	1.39%
2018/09/18	0	0.00	2	16.40	16.35	-2	75	-2.64%
2018/05/16	0	0.00	3	18.20	18.15	-3	242	-1.24%
2018/05/15	3	18.60	0	0.00	18.70	3	232	1.29%
2018/04/23	0	0.00	8	17.70	17.65	-8	322	-2.48%
2018/04/19	2	17.88	0	0.00	17.70	2	367	0.54%
2018/04/18	2	17.60	0	0.00	17.55	2	395	0.51%
2018/04/17	4	17.75	0	0.00	17.65	4	436	0.92%
2018/03/26	2	18.30	2	17.75	17.30	0	796	0.00%
2018/02/26	0	0.00	2	18.40	18.85	-2	775	-0.26%
2018/02/23	4	19.15	2	18.95	18.90	2	770	0.26%
2018/02/06	0	0.00	4	16.85	17.05	-4	750	-0.53%
2018/02/05	1	18.70	0	0.00	18.65	1	753	0.13%
2018/01/26	0	0.00	2	20.15	20.00	-2	745	-0.27%
2018/01/25	2	20.40	1	19.90	20.00	1	741	0.13%
2018/01/24	1	19.20	0	0.00	19.15	1	723	0.14%
2018/01/22	0	0.00	10	19.80	19.75	-10	713	-1.40%
2018/01/19	11	20.38	1	20.90	20.25	10	702	1.42%
2018/01/17	1	20.20	10	20.38	20.20	-9	686	-1.31%
2018/01/16	1	20.70	10	20.70	20.60	-9	673	-1.34%
2018/01/12	1	21.50	2	21.75	21.30	-1	637	-0.16%
2018/01/11	8	21.84	0	0.00	21.60	8	614	1.30%
2018/01/10	5	21.24	1	21.20	21.60	4	587	0.68%
2018/01/09	4	21.58	3	20.73	20.70	1	562	0.18%
2018/01/08	12	20.90	2	20.25	20.30	10	491	2.04%
2018/01/05	0	0.00	1	20.45	20.05	-1	456	-0.22%
2018/01/04	0	0.00	1	20.05	20.00	-1	441	-0.23%
2018/01/03	3	20.37	2	20.45	20.00	1	430	0.23%
2018/01/02	1	20.80	2	20.70	20.70	-1	401	-0.25%