泰鼎-KY (4927)-群益金鼎-新莊券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
51.7
漲跌
▼1.9
漲幅
-3.54%
成交量
1,967張
產業
上市電子零組件類股
483人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/10/17	0.2	52.30	0	0.00	51.70	0.2	1,605	0.01%
2024/10/16	3.1	53.31	0	0.00	53.60	3.1	1,599	0.19%
2024/10/15	7.1	54.08	0	0.00	53.70	7.1	1,654	0.43%
2024/10/14	0	0.00	2	58.75	59.40	-2	1,766	-0.11%
2024/10/11	8	55.04	2	54.00	55.50	6	1,789	0.34%
2024/10/07	0	0.00	7	60.47	58.50	-7	1,888	-0.37%
2024/10/04	2	58.80	9	59.04	58.20	-7	1,850	-0.38%
2024/09/30	1	57.50	0	0.00	57.30	1	1,827	0.05%
2024/09/27	1	57.40	0	0.00	57.50	1	1,828	0.05%
2024/09/26	1	58.50	0	0.00	56.30	1	1,831	0.05%
2024/09/25	0	0.00	2	55.90	55.60	-2	1,819	-0.11%
2024/09/23	1	57.10	0	0.00	56.90	1	1,824	0.05%
2024/09/20	2	58.00	2	57.30	57.40	0	1,825	0.00%
2024/09/19	7	57.39	0	0.00	57.30	7	1,830	0.38%
2024/09/18	4	58.00	0	0.00	57.70	4	1,834	0.22%
2024/09/16	6	60.28	3	59.53	59.00	3	1,822	0.16%
2024/09/13	0	0.00	8	57.80	58.10	-8	1,768	-0.45%
2024/09/10	1	53.30	0	0.00	53.00	1	1,744	0.06%
2024/09/05	3	55.40	0	0.00	55.40	3	1,732	0.17%
2024/09/04	0	0.00	3	56.70	55.30	-3	1,724	-0.17%
2024/08/22	0	0.00	0.1	53.10	53.20	-0.1	1,643	-0.01%
2024/08/20	0	0.00	0	53.30	53.30	0	1,650	0.00%
2024/08/19	2	52.50	0	0.00	52.50	2	1,649	0.12%
2024/08/14	4.1	52.99	0	0.00	52.70	4.1	1,597	0.26%
2024/08/13	2	53.70	0	0.00	53.80	2	1,588	0.13%
2024/08/08	15	50.13	0	0.00	49.75	15	1,538	0.97%
2024/08/06	0	0.00	2	43.55	49.05	-2	1,519	-0.13%
2024/08/05	0	0.00	1	48.85	46.95	-1	1,465	-0.07%
2024/08/02	1	53.00	0	0.00	51.60	1	1,412	0.07%
2024/08/01	2	54.70	2	54.60	55.50	0	1,364	0.00%
2024/07/26	1	51.10	1	52.00	51.50	0	1,337	0.00%
2024/07/23	1	52.70	1	53.00	53.00	0	1,330	0.00%
2024/07/22	1	51.00	5	51.58	51.90	-4	1,327	-0.30%
2024/07/19	1	52.20	1	52.20	52.50	0	1,316	0.00%
2024/07/18	1	50.00	2	51.75	51.60	-1	1,302	-0.08%
2024/07/16	0	0.00	1	55.50	54.70	-1	1,258	-0.08%
2024/07/15	1	54.30	6	54.30	54.90	-5	1,186	-0.42%
2024/07/12	0	0.00	5	52.00	52.00	-5	977	-0.51%
2024/07/11	0	0.00	3	47.35	47.35	-3	901	-0.33%
2024/06/06	10	39.03	0	0.00	39.00	10	798	1.25%
2024/05/22	1	41.30	0	0.00	41.75	1	773	0.13%
2024/05/21	0	40.70	0	0.00	40.70	0	761	0.00%
2024/05/15	1	41.20	0	0.00	41.10	1	740	0.14%
2024/04/22	1	38.55	0	0.00	38.55	1	683	0.15%
2024/04/18	0	0.00	3	39.00	39.50	-3	670	-0.45%
2024/04/16	0.4	38.70	0	0.00	38.05	0.4	667	0.06%
2024/04/15	1	40.25	0	0.00	39.65	1	654	0.15%
2024/04/12	0.4	39.57	0	0.00	39.35	0.4	649	0.06%
2024/04/03	0.2	39.20	0	0.00	39.00	0.2	621	0.03%
2024/04/02	0.1	39.70	0	0.00	39.35	0.1	612	0.02%
2024/03/29	0	0.00	1	39.80	40.35	-1	585	-0.17%
2024/03/27	2	40.60	0	0.00	40.60	2	552	0.36%
2024/03/22	1	41.40	0	0.00	41.65	1	528	0.19%
2024/03/18	1	41.35	0	0.00	41.70	1	504	0.20%
2024/03/12	1	43.20	0	0.00	42.15	1	426	0.23%
2024/03/06	2	44.38	0	0.00	43.75	2	336	0.59%
2024/03/05	0	43.15	0	0.00	42.90	0	301	0.00%
2024/03/01	0	45.45	0	0.00	45.45	0	258	0.02%
2024/02/26	0	47.90	0	0.00	47.40	0	224	0.01%
2024/02/20	1	50.00	0	0.00	49.70	1	222	0.45%
2023/12/06	0	0.00	2	50.70	50.50	-2	511	-0.39%
2023/12/01	2	51.40	0	0.00	51.10	2	578	0.35%
2023/10/25	0	49.30	0	0.00	49.10	0	759	0.00%
2023/10/11	0	0.00	10	53.30	52.50	-10	842	-1.19%
2023/10/06	10	53.00	0	0.00	52.70	10	861	1.16%
2023/09/26	0	0.00	2	57.00	56.60	-2	1,135	-0.18%
2023/09/18	2	58.00	0	0.00	58.00	2	1,194	0.17%
2023/08/25	0	0.00	1	52.60	52.60	-1	1,324	-0.08%
2023/08/07	0	0.00	1	60.70	61.00	-1	1,463	-0.07%
2023/07/27	3	62.50	0	0.00	63.10	3	1,432	0.21%
2023/07/05	1	69.00	0	0.00	67.80	1	1,583	0.06%
2023/07/04	1	67.10	1	69.40	70.20	0	1,531	0.00%
2023/06/20	0	0.00	1	60.60	60.80	-1	1,387	-0.07%
2023/06/15	1	63.30	0	0.00	63.10	1	1,374	0.07%
2023/06/06	0	0.00	2	65.60	64.80	-2	1,326	-0.15%
2023/05/30	0	0.00	1	61.70	61.80	-1	1,214	-0.08%
2023/05/26	0	0.00	2	60.80	60.80	-2	1,213	-0.16%
2023/05/24	0	0.00	1	61.30	61.50	-1	1,235	-0.08%
2023/05/12	0	0.00	1	55.80	55.50	-1	1,198	-0.08%
2023/05/08	1	55.10	0	0.00	55.30	1	1,226	0.08%
2023/05/03	0	0.00	20	54.11	54.20	-20	1,251	-1.60%
2023/04/20	5	58.60	0	0.00	58.40	5	1,207	0.41%
2023/04/19	5	60.10	0	0.00	59.80	5	1,203	0.42%
2023/04/13	3	61.63	7	61.96	61.50	-4	1,151	-0.35%
2023/04/12	23	62.86	1	62.20	63.60	22	1,060	2.07%
2023/04/11	2	61.10	0	0.00	62.10	2	976	0.20%
2023/04/07	2	60.10	1	60.10	59.80	1	893	0.11%
2023/04/06	1	60.10	0	0.00	60.10	1	873	0.11%
2023/03/30	1	58.60	0	0.00	59.20	1	867	0.12%
2023/03/28	0	0.00	14	59.50	59.80	-14	878	-1.59%
2023/03/02	0	58.70	0	0.00	58.40	0	1,318	0.00%
2023/02/24	2	61.95	1	61.80	61.10	1	1,335	0.07%
2023/02/21	0	0.00	1	64.50	64.50	-1	1,383	-0.07%
2023/02/20	2	62.40	2	64.00	64.90	0	1,384	0.00%
2023/02/02	0	0.00	1	59.50	60.20	-1	1,864	-0.05%
2023/01/16	0	0.00	1	54.80	54.60	-1	1,908	-0.05%
2022/12/15	0	0.00	1	59.10	58.90	-1	2,412	-0.04%
2022/12/14	0	0.00	1	59.80	59.80	-1	2,416	-0.04%
2022/12/06	1	60.30	0	0.00	59.50	1	2,550	0.04%
2022/12/01	0	0.00	4	60.55	60.10	-4	2,520	-0.16%
2022/11/28	1	58.60	4	60.15	59.30	-3	2,579	-0.12%
2022/11/25	2	57.10	2	58.20	57.00	0	2,496	0.00%
2022/11/24	1	56.90	2	57.45	58.40	-1	2,494	-0.04%
2022/11/23	4	56.30	1	56.40	56.60	3	2,496	0.12%
2022/11/18	1	56.60	1	56.90	55.30	0	2,529	0.00%
2022/11/14	0	0.00	20	52.86	54.20	-20	2,894	-0.69%
2022/11/11	11	54.95	0	0.00	53.10	11	2,889	0.38%
2022/11/09	0	0.00	1	55.90	55.90	-1	2,749	-0.04%
2022/11/08	13	55.49	4	54.58	54.40	9	2,707	0.33%
2022/11/07	3	53.04	0	0.00	53.50	3	2,618	0.12%
2022/11/04	1	53.40	1	53.80	53.50	0	2,589	0.00%
2022/10/25	0	0.00	1	49.95	50.00	-1	2,459	-0.04%
2022/10/24	1	51.90	0	0.00	51.00	1	2,442	0.04%
2022/10/20	0	0.00	1	49.75	50.30	-1	2,390	-0.04%
2022/10/19	4	52.15	4	52.68	51.60	0	2,364	0.00%
2022/10/17	1	47.95	1	48.80	49.45	0	2,245	0.00%
2022/10/12	1	49.45	0	0.00	49.55	1	2,202	0.05%
2022/10/11	1	50.20	0	0.00	48.85	1	2,200	0.05%
2022/09/30	1	48.20	1	49.35	49.80	0	2,167	0.00%
2022/09/29	1	49.75	0	0.00	49.80	1	2,182	0.05%
2022/09/26	0	52.40	0	0.00	51.30	0	2,288	0.00%
2022/09/23	1	54.00	0	0.00	54.60	1	2,271	0.04%
2022/09/22	1	55.70	0	0.00	55.70	1	2,257	0.04%
2022/09/19	1	57.90	0	0.00	57.30	1	2,247	0.04%
2022/09/16	3	59.00	0	0.00	58.90	3	2,240	0.13%
2022/09/15	0	0.00	2	59.40	60.30	-2	2,236	-0.09%
2022/09/12	0	0.00	1	58.00	58.00	-1	2,208	-0.05%
2022/09/08	1	57.30	0	0.00	57.70	1	2,238	0.04%
2022/09/07	1	56.30	0	0.00	56.60	1	2,244	0.04%
2022/09/06	1	58.10	1	60.40	58.10	0	2,278	0.00%
2022/09/05	1	57.70	0	0.00	57.80	1	2,240	0.04%
2022/08/30	1	61.00	0	0.00	61.10	1	2,198	0.05%
2022/08/26	1	59.40	2	60.50	60.60	-1	2,130	-0.05%
2022/08/23	1	61.00	1	60.50	60.90	0	2,081	0.00%
2022/08/22	3	63.23	3	64.33	62.80	0	2,037	0.00%
2022/08/09	1	54.20	1	55.70	55.70	0	1,793	0.00%
2022/08/08	1	56.00	0	0.00	56.00	1	1,771	0.06%
2022/08/02	1.1	58.41	0	0.00	57.70	1.1	1,791	0.06%
2022/07/26	1	62.00	0	0.00	61.10	1	1,980	0.05%
2022/07/22	0	0.00	2	63.90	63.30	-2	1,996	-0.10%
2022/07/21	3	63.47	0	0.00	64.20	3	2,010	0.15%
2022/07/14	0	0.00	1	62.40	62.30	-1	2,321	-0.04%
2022/07/13	1	59.50	0	0.00	59.00	1	2,314	0.04%
2022/07/07	0	0.00	1	62.50	64.30	-1	2,330	-0.04%
2022/07/04	0	0.00	1	66.60	66.40	-1	2,278	-0.04%
2022/06/30	0	0.00	1	70.10	69.30	-1	2,309	-0.04%
2022/06/28	1	72.60	1	72.50	72.60	0	2,469	0.00%
2022/06/27	1	74.20	1	74.70	74.00	0	2,560	0.00%
2022/06/24	1	72.30	1	73.10	72.30	0	2,610	0.00%
2022/06/22	1	73.00	1	73.70	71.40	0	2,769	0.00%
2022/06/17	1	73.40	55	72.00	74.00	-54	3,136	-1.72%
2022/06/16	55	76.00	0	0.00	74.50	55	3,133	1.76%
2022/06/13	1	79.70	0	0.00	79.70	1	3,072	0.03%
2022/06/10	0	0.00	10	82.94	83.20	-10	3,034	-0.33%
2022/06/09	0	0.00	1	83.90	83.90	-1	3,029	-0.03%
2022/06/07	0	0.00	1	86.70	86.40	-1	3,054	-0.03%
2022/06/06	1	86.80	0	0.00	86.30	1	3,077	0.03%
2022/06/02	1	89.60	0	0.00	88.10	1	3,112	0.03%
2022/05/31	2	91.35	0	0.00	91.20	2	3,297	0.06%
2022/05/27	0	0.00	3	87.40	87.20	-3	3,390	-0.09%
2022/05/20	0	0.00	1	92.30	92.90	-1	3,490	-0.03%
2022/05/19	1	90.40	0	0.00	91.70	1	3,504	0.03%
2022/05/18	3	94.33	0	0.00	94.00	3	3,484	0.09%
2022/05/10	2	96.65	1	97.40	95.20	1	3,762	0.03%
2022/05/06	9	100.39	1	99.90	99.70	8	4,134	0.19%
2022/05/05	4	100.75	4	101.13	104.00	0	4,176	0.00%
2022/05/04	3	101.00	0	100.00	100.00	3	4,157	0.07%
2022/05/03	1	97.00	0	0.00	97.20	1	4,206	0.02%
2022/04/27	1	92.50	0	0.00	94.00	1	4,363	0.02%
2022/04/26	1	94.90	0	0.00	94.30	1	4,393	0.02%
2022/04/25	0	0.00	1	94.60	94.80	-1	4,461	-0.02%
2022/04/22	0	0.00	1	106.00	94.50	-1	4,492	-0.02%
2022/04/21	0	0.00	8	105.50	105.00	-8	4,436	-0.18%
2022/04/20	0	0.00	1	102.50	105.00	-1	4,574	-0.02%
2022/04/19	1	101.50	0	0.00	102.50	1	4,680	0.02%
2022/04/15	2	103.00	2	99.20	99.40	0	4,935	0.00%
2022/04/14	0	0.00	2	103.50	103.50	-2	5,053	-0.04%
2022/04/13	6	102.67	2	102.00	103.50	4	5,261	0.08%
2022/04/12	3	100.67	2	101.50	102.00	1	5,471	0.02%
2022/04/11	6	99.58	2	99.00	98.80	4	5,549	0.07%
2022/04/08	1	101.00	0	0.00	101.00	1	5,619	0.02%
2022/04/07	4	103.25	0	0.00	102.00	4	5,729	0.07%
2022/04/01	2	104.75	1	103.50	103.50	1	5,968	0.02%
2022/03/31	3	107.67	3	106.00	106.00	0	6,026	0.00%
2022/03/30	2	106.50	1	107.50	105.50	1	6,178	0.02%
2022/03/29	0	0.00	1	105.00	105.50	-1	6,384	-0.02%
2022/03/28	2	102.00	1	104.50	105.50	1	6,557	0.02%
2022/03/25	1	105.00	0	0.00	104.50	1	6,734	0.01%
2022/03/24	3	104.50	5	106.10	107.50	-2	6,998	-0.03%
2022/03/22	1	102.00	3	102.50	102.50	-2	7,145	-0.03%
2022/03/21	1	98.00	0	0.00	97.50	1	7,026	0.01%
2022/03/18	2	94.20	0	0.00	94.20	2	7,013	0.03%
2022/03/16	0	0.00	1	90.60	89.60	-1	7,022	-0.01%
2022/03/09	0	0.00	3	89.90	91.80	-3	7,342	-0.04%
2022/03/08	8	89.90	0	0.00	89.60	8	7,673	0.10%
2022/03/07	8	89.10	6	89.90	90.80	2	7,944	0.03%
2022/03/03	1	97.30	88	96.04	96.00	-87	8,209	-1.06%
2022/02/22	1	101.00	0	0.00	101.00	1	8,698	0.01%
2022/02/18	1	103.00	0	0.00	103.00	1	8,839	0.01%
2022/02/17	1	105.50	1	106.50	104.00	0	8,972	0.00%
2022/02/16	3	104.33	3	105.67	105.50	0	9,115	0.00%
2022/02/15	0	0.00	3	104.50	102.00	-3	9,329	-0.03%
2022/02/14	2	103.75	1	106.50	102.00	1	9,571	0.01%
2022/02/11	98	107.00	13	106.96	107.00	85	9,870	0.86%
2022/02/10	2	104.25	2	105.50	104.50	0	10,054	0.00%
2022/02/09	14	103.96	14	105.25	105.50	0	10,128	0.00%
2022/02/08	21	106.90	10	105.50	105.50	11	10,138	0.11%
2022/01/26	0	0.00	2	116.50	113.50	-2	10,170	-0.02%
2022/01/24	14	119.07	9	119.00	119.00	5	10,245	0.05%
2022/01/21	2	120.75	0	0.00	121.00	2	10,262	0.02%
2022/01/19	2	123.75	4	123.88	124.50	-2	10,282	-0.02%
2022/01/18	14	125.00	14	124.93	123.00	0	10,409	0.00%
2022/01/17	3	125.17	2	122.00	127.50	1	10,437	0.01%
2022/01/14	6	125.67	5	122.00	126.00	1	10,538	0.01%
2022/01/13	8	124.94	8	123.56	122.50	0	10,540	0.00%
2022/01/12	1	126.50	21	125.50	126.50	-20	10,553	-0.19%
2022/01/11	36	131.29	8	130.81	129.00	28	10,539	0.27%
2022/01/10	1	130.00	9	131.50	129.00	-8	10,515	-0.08%
2022/01/07	4	130.00	1	125.50	125.00	3	10,675	0.03%
2022/01/06	4	135.00	8	133.56	137.00	-4	10,737	-0.04%
2022/01/05	7	128.79	6	127.00	128.50	1	10,568	0.01%
2022/01/04	2	130.50	1	130.50	132.50	1	10,402	0.01%
2022/01/03	1	129.00	1	134.50	134.50	0	10,361	0.00%
2021/12/30	5	130.80	7	130.57	130.50	-2	10,330	-0.02%
2021/12/29	7	126.14	14	128.43	129.00	-7	10,231	-0.07%
2021/12/28	5	125.20	2	125.50	127.00	3	10,118	0.03%
2021/12/24	13	124.00	2	122.75	123.00	11	10,005	0.11%
2021/12/23	4	123.75	6	124.92	129.00	-2	9,825	-0.02%
2021/12/22	2	118.50	3	118.17	117.50	-1	9,611	-0.01%
2021/12/21	7	115.50	9	115.67	118.00	-2	9,542	-0.02%
2021/12/20	11	112.18	18	112.33	114.00	-7	9,781	-0.07%
2021/12/17	4	102.88	26	106.69	108.00	-22	9,552	-0.23%
2021/12/16	2	100.00	11	99.12	102.50	-9	9,333	-0.10%
2021/12/15	1	96.10	2	96.25	96.00	-1	9,206	-0.01%
2021/12/14	5	95.62	105	95.08	94.20	-100	9,242	-1.08%	大賣/
2021/12/13	10	95.20	10	96.58	95.20	0	9,303	0.00%
2021/12/10	1	95.30	1	95.90	95.10	0	9,540	0.00%
2021/12/09	13	95.88	6	97.75	95.00	7	9,626	0.07%
2021/12/08	4	95.70	186	95.62	95.40	-182	9,715	-1.87%	大賣/鉅額交易
2021/12/07	1	94.00	0	0.00	93.60	1	10,136	0.01%
2021/12/06	1	96.50	0	0.00	95.60	1	10,457	0.01%
2021/12/03	2	96.55	20	96.84	96.30	-18	10,554	-0.17%
2021/12/02	38	98.91	26.1	98.71	98.30	11.9	10,616	0.11%
2021/12/01	28.1	105.71	10	106.00	103.00	18.1	10,358	0.17%
2021/11/30	307	110.44	7	108.29	114.00	300	10,353	2.90%	大買/鉅額交易
2021/11/29	1	99.90	14.2	102.27	104.00	-13.2	10,326	-0.13%
2021/11/26	30	100.23	40	101.83	101.50	-10	10,376	-0.10%
2021/11/25	20	100.00	0	0.00	100.00	20	10,365	0.19%
2021/11/24	0.2	101.00	40	103.11	101.50	-39.8	10,336	-0.39%
2021/11/23	29	100.28	10	100.40	99.00	19	10,249	0.19%
2021/11/22	8	108.06	228	108.52	102.50	-220	10,121	-2.17%	大賣/鉅額交易
2021/11/19	39	103.47	29	106.59	103.00	10	9,883	0.10%
2021/11/18	10	103.25	1	101.00	103.00	9	9,661	0.09%
2021/11/17	20	101.00	76	103.63	103.00	-56	9,585	-0.58%
2021/11/16	22	99.93	54	99.99	100.50	-32	9,481	-0.34%
2021/11/15	3	103.17	22	103.41	103.50	-19	9,310	-0.20%
2021/11/12	35	99.52	12	99.67	98.90	23	9,148	0.25%
2021/11/11	9	94.71	29	94.18	101.50	-20	8,880	-0.23%
2021/11/10	88	91.64	17	92.90	92.30	71	8,609	0.82%
2021/11/09	8	89.03	81	89.93	93.60	-73	8,228	-0.89%
2021/11/08	15	84.96	10	84.51	85.10	5	7,972	0.06%
2021/11/05	15	84.49	7	83.13	85.00	8	7,842	0.10%
2021/11/04	3	84.33	2	84.25	84.80	1	7,630	0.01%
2021/11/03	0	0.00	4	80.00	79.90	-4	7,371	-0.05%
2021/10/25	0	0.00	34	78.07	77.50	-34	6,781	-0.50%
2021/10/22	6	79.93	5	80.22	80.80	1	6,653	0.02%
2021/10/21	0	0.00	4	78.00	78.20	-4	6,455	-0.06%
2021/10/20	1	80.10	5	77.96	77.90	-4	6,355	-0.06%
2021/10/19	3	78.40	4	78.00	78.50	-1	6,208	-0.02%
2021/10/18	7	76.70	8	76.54	77.30	-1	6,132	-0.02%
2021/10/15	10	75.78	9	75.84	76.00	1	6,050	0.02%
2021/10/14	6	73.73	6	74.13	73.90	0	5,766	0.00%
2021/10/13	3	71.83	0	0.00	70.80	3	5,597	0.05%
2021/10/12	0	0.00	2	71.20	72.00	-2	5,590	-0.04%
2021/10/08	2	71.80	5	71.60	70.80	-3	5,584	-0.05%
2021/10/07	6	70.92	1	71.40	70.80	5	5,641	0.09%
2021/10/06	2	68.85	2	68.30	68.70	0	5,580	0.00%
2021/10/05	5	65.00	6	66.50	68.70	-1	5,539	-0.02%
2021/10/04	1	65.90	1	66.80	65.00	0	5,466	0.00%
2021/10/01	0	0.00	16	67.63	65.10	-16	5,413	-0.30%
2021/09/30	1	69.00	0	0.00	68.00	1	5,326	0.02%
2021/09/29	3	70.10	1	69.70	69.50	2	5,269	0.04%
2021/09/28	0	0.00	3	73.57	72.60	-3	5,202	-0.06%
2021/09/27	20	73.58	7	72.51	73.10	13	5,041	0.26%
2021/09/24	50	71.52	2	71.10	71.30	48	4,553	1.05%
2021/09/23	13	68.73	100	68.70	69.00	-87	4,403	-1.98%
2021/09/22	1	68.50	6	68.00	68.30	-5	4,354	-0.11%
2021/09/15	32	69.10	0	0.00	68.90	32	4,143	0.77%
2021/09/14	100	71.33	103	71.97	70.30	-3	3,902	-0.08%	大賣/
2021/09/13	3	71.50	5	72.66	73.00	-2	3,808	-0.05%
2021/09/10	5	70.64	0	0.00	73.10	5	3,676	0.14%
2021/09/09	108	70.82	106	71.45	71.50	2	3,227	0.06%	大買/大賣/
2021/09/08	1	65.10	0	0.00	66.80	1	2,827	0.04%
2021/09/07	4	69.10	18	67.48	69.90	-14	2,656	-0.53%
2021/09/06	11	68.19	0	0.00	68.40	11	2,407	0.46%
2021/09/03	236	69.42	14	69.88	70.50	222	2,298	9.66%	大買/鉅額交易
2021/09/02	242	68.23	137	68.32	68.60	105	1,979	5.31%	大買/大賣/鉅額交易
2021/09/01	8	65.80	1	65.60	65.80	7	1,608	0.44%
2021/08/17	0	0.00	1	54.60	54.50	-1	1,443	-0.07%
2021/07/19	2	60.00	0	0.00	59.80	2	2,021	0.10%
2021/07/16	10	63.40	0	0.00	63.60	10	2,038	0.49%
2021/07/15	0	0.00	2	66.50	64.30	-2	2,037	-0.10%
2021/07/14	3	64.63	14	63.46	65.40	-11	1,996	-0.55%
2021/07/13	1	62.00	3	62.13	60.70	-2	1,931	-0.10%
2021/07/06	1	61.40	0	0.00	60.70	1	2,123	0.05%
2021/07/05	0	0.00	2	62.25	62.80	-2	2,131	-0.09%
2021/06/30	1	60.40	0	0.00	60.50	1	2,192	0.05%
2021/06/29	1	60.90	3	61.80	61.00	-2	2,223	-0.09%
2021/06/24	0	0.00	2	61.50	61.20	-2	2,242	-0.09%
2021/06/09	0	0.00	2	55.60	55.40	-2	2,296	-0.09%
2021/06/02	1	56.00	0	0.00	55.90	1	2,393	0.04%
2021/05/31	2	56.40	0	0.00	56.50	2	2,531	0.08%
2021/05/27	0	0.00	1	53.70	55.10	-1	2,588	-0.04%
2021/05/26	5	54.42	1	54.30	54.50	4	2,596	0.15%
2021/05/24	2	53.55	4	53.45	53.70	-2	2,607	-0.08%
2021/05/21	0	0.00	1	51.60	52.40	-1	2,605	-0.04%
2021/05/20	1	50.90	0	0.00	50.40	1	2,601	0.04%
2021/05/19	0	0.00	2	51.50	51.90	-2	2,594	-0.08%
2021/05/18	13	46.48	2	46.48	48.10	11	2,595	0.42%
2021/05/17	3	45.28	11	47.36	44.55	-8	2,584	-0.31%
2021/05/14	12	52.58	0	0.00	49.50	12	2,540	0.47%
2021/05/13	2	52.20	1	50.10	50.80	1	2,494	0.04%
2021/05/12	0	0.00	49	55.33	55.20	-49	2,437	-2.01%
2021/05/11	0	0.00	39	62.05	61.30	-39	2,407	-1.62%
2021/05/07	1	68.50	0	0.00	68.80	1	2,344	0.04%
2021/05/06	0	0.00	10	68.00	67.90	-10	2,357	-0.42%
2021/05/05	1	67.00	0	0.00	66.50	1	2,436	0.04%
2021/05/04	0	0.00	52	65.19	65.80	-52	2,472	-2.10%
2021/05/03	3	65.80	15	65.98	65.20	-12	2,493	-0.48%
2021/04/28	1	68.80	0	0.00	67.80	1	2,506	0.04%
2021/04/26	5	67.00	0	0.00	67.00	5	2,471	0.20%
2021/04/20	0	0.00	1	67.20	67.20	-1	2,535	-0.04%
2021/04/14	11	61.43	0	0.00	62.00	11	2,567	0.43%
2021/04/13	3	64.70	0	0.00	64.30	3	2,516	0.12%
2021/04/09	10	67.00	0	0.00	66.50	10	2,482	0.40%
2021/04/07	6	66.70	0	0.00	66.50	6	2,456	0.24%
2021/04/06	1	67.40	1	67.80	66.80	0	2,449	0.00%
2021/04/01	2	67.40	0	0.00	66.70	2	2,460	0.08%
2021/03/31	6	66.68	0	0.00	66.50	6	2,469	0.24%
2021/03/26	0	0.00	1	66.50	66.70	-1	2,619	-0.04%
2021/03/25	14	66.49	0	0.00	66.30	14	2,685	0.52%
2021/03/24	1	66.60	1	66.90	66.70	0	2,711	0.00%
2021/03/22	1	66.70	14	66.83	66.80	-13	2,734	-0.48%
2021/03/17	1	67.60	0	0.00	67.70	1	2,780	0.04%
2021/03/15	4	67.83	0	0.00	68.10	4	2,841	0.14%
2021/03/10	1	67.30	0	0.00	67.70	1	2,882	0.03%
2021/03/09	1	67.10	0	0.00	67.00	1	2,885	0.03%
2021/03/05	1	67.50	0	0.00	68.60	1	2,898	0.03%
2021/03/04	7	68.89	3	69.00	68.20	4	2,914	0.14%
2021/03/03	1	71.40	0	0.00	71.10	1	2,864	0.03%
2021/03/02	1	72.30	3	72.10	71.00	-2	2,890	-0.07%
2021/02/24	4	70.58	0	0.00	70.30	4	2,864	0.14%
2021/02/22	0	0.00	1	71.40	71.20	-1	2,930	-0.03%
2021/02/17	1	68.60	1	69.40	69.30	0	3,011	0.00%
2021/02/04	2	66.70	0	0.00	66.70	2	3,002	0.07%
2021/02/03	1	67.70	0	0.00	67.00	1	3,045	0.03%
2021/02/02	2	67.15	1	67.20	67.00	1	3,048	0.03%
2021/02/01	3	67.43	0	0.00	67.90	3	3,032	0.10%
2021/01/29	1	70.00	0	0.00	68.80	1	3,112	0.03%
2021/01/28	2	70.70	0	0.00	70.20	2	3,078	0.06%
2021/01/27	0	0.00	2	70.25	71.70	-2	3,027	-0.07%
2021/01/22	2	67.95	0	0.00	68.40	2	2,838	0.07%
2021/01/21	1	67.90	0	0.00	67.90	1	2,850	0.04%
2021/01/18	2	68.20	0	0.00	68.40	2	2,847	0.07%
2021/01/15	0	0.00	1	70.00	68.90	-1	2,838	-0.04%
2021/01/14	2	70.20	3	70.10	70.90	-1	2,786	-0.04%
2021/01/12	11	66.89	0	0.00	66.70	11	2,719	0.40%
2021/01/08	10	67.07	0	0.00	67.50	10	2,673	0.37%
2021/01/07	6	68.18	0	0.00	68.10	6	2,656	0.23%
2021/01/06	3	68.33	0	0.00	68.30	3	2,634	0.11%
2021/01/05	9	68.60	0	0.00	68.60	9	2,611	0.34%
2021/01/04	14	69.50	0	0.00	69.40	14	2,608	0.54%
2020/12/24	1	69.70	0	0.00	70.20	1	2,571	0.04%
2020/12/22	12	69.00	0	0.00	67.60	12	2,576	0.47%
2020/12/21	5	69.16	1	68.30	68.30	4	2,515	0.16%
2020/12/18	4	70.50	0	0.00	70.50	4	2,586	0.15%
2020/12/16	0	0.00	2	71.80	72.00	-2	2,632	-0.08%
2020/12/14	3	71.70	0	0.00	72.90	3	2,740	0.11%
2020/12/11	8	72.74	0	0.00	72.60	8	2,810	0.28%
2020/12/10	10	75.67	0	0.00	74.60	10	2,880	0.35%
2020/12/08	6	77.13	0	0.00	77.90	6	2,958	0.20%
2020/12/07	1	78.20	0	0.00	77.30	1	2,949	0.03%
2020/12/04	1	81.10	0	0.00	81.10	1	2,888	0.03%
2020/12/03	20	82.00	0	0.00	81.80	20	2,879	0.69%
2020/12/02	1	83.30	1	82.60	82.60	0	2,878	0.00%
2020/12/01	1	82.70	1	83.60	83.40	0	2,889	0.00%
2020/11/30	1	82.10	0	0.00	81.30	1	2,889	0.03%
2020/11/27	4	82.35	4	82.60	83.40	0	2,869	0.00%
2020/11/26	0	0.00	20	84.10	84.10	-20	2,840	-0.70%
2020/11/23	6	82.15	0	0.00	81.50	6	2,871	0.21%
2020/11/19	20	82.00	21	84.31	82.40	-1	2,877	-0.03%
2020/11/16	5	81.50	5	81.92	81.80	0	2,855	0.00%
2020/11/13	0	0.00	5	79.10	78.70	-5	2,823	-0.18%
2020/11/12	6	78.92	5	78.12	79.00	1	2,857	0.03%
2020/11/11	5	79.60	7	79.49	79.70	-2	2,871	-0.07%
2020/11/10	7	78.24	0	0.00	78.50	7	2,919	0.24%
2020/11/09	2	77.90	1	78.80	78.50	1	2,982	0.03%
2020/11/06	1	78.30	0	0.00	78.50	1	3,079	0.03%
2020/10/21	0	0.00	1	73.30	72.90	-1	4,023	-0.02%
2020/10/19	1	70.30	0	0.00	71.00	1	4,236	0.02%
2020/10/15	3	70.87	0	0.00	70.90	3	4,345	0.07%
2020/10/14	5	71.56	0	0.00	71.90	5	4,355	0.11%
2020/10/13	1	71.60	0	0.00	71.70	1	4,480	0.02%
2020/10/07	0	0.00	1	73.10	72.90	-1	4,600	-0.02%
2020/10/06	1	71.70	0	0.00	71.70	1	4,641	0.02%
2020/09/22	0	0.00	5	78.30	78.30	-5	5,668	-0.09%
2020/09/21	0	0.00	2	77.70	78.30	-2	5,672	-0.04%
2020/09/17	2	77.20	2	78.40	78.10	0	5,617	0.00%
2020/09/16	2	77.65	3	77.93	78.00	-1	5,632	-0.02%
2020/09/15	3	76.67	4	76.73	77.10	-1	5,684	-0.02%
2020/09/14	1	74.10	5	73.98	74.20	-4	5,814	-0.07%
2020/09/04	1	70.30	1	71.50	71.70	0	6,164	0.00%
2020/09/03	0	0.00	1	72.30	71.10	-1	6,194	-0.02%
2020/09/02	1	70.90	2	71.80	70.80	-1	6,193	-0.02%
2020/09/01	4	70.95	0	0.00	71.00	4	6,217	0.06%
2020/08/28	2	71.20	0	0.00	70.80	2	6,344	0.03%
2020/08/27	1	73.00	3	73.33	72.30	-2	6,351	-0.03%
2020/08/25	4	72.00	2	72.45	72.10	2	6,399	0.03%
2020/08/19	6	73.58	0	0.00	73.50	6	6,602	0.09%
2020/08/18	1	75.20	0	0.00	75.20	1	6,665	0.02%
2020/08/17	0	0.00	2	75.00	76.20	-2	6,804	-0.03%
2020/08/14	2	76.30	4	76.23	76.90	-2	7,144	-0.03%
2020/08/13	3	74.30	11	74.73	73.70	-8	7,234	-0.11%
2020/08/12	11	73.28	32	72.88	73.20	-21	7,304	-0.29%
2020/08/11	2	74.60	5	76.02	75.80	-3	7,256	-0.04%
2020/08/10	6	75.42	2	75.95	74.40	4	7,261	0.06%
2020/08/07	12	77.18	0	0.00	76.30	12	7,369	0.16%
2020/08/06	20	81.20	5	82.10	79.60	15	7,356	0.20%
2020/08/05	18	82.10	12	82.02	83.10	6	7,623	0.08%
2020/08/04	1	75.70	18	75.24	75.80	-17	7,502	-0.23%
2020/08/03	10	74.20	0	0.00	73.70	10	7,519	0.13%
2020/07/30	0	0.00	20	81.30	79.60	-20	8,002	-0.25%
2020/07/29	20	80.40	1	80.10	80.10	19	8,006	0.24%
2020/07/28	8	80.95	1	81.70	82.00	7	8,007	0.09%
2020/07/27	3	80.63	2	81.35	80.00	1	7,992	0.01%
2020/07/24	25	81.28	23	84.01	80.80	2	8,093	0.02%
2020/07/23	0	0.00	2	82.65	83.10	-2	8,153	-0.02%
2020/07/22	0	0.00	1	81.80	82.40	-1	8,100	-0.01%
2020/07/21	2	80.55	3	81.30	81.80	-1	8,102	-0.01%
2020/07/20	2	78.50	0	0.00	80.20	2	8,192	0.02%
2020/07/17	3	81.33	3	80.50	78.90	0	8,302	0.00%
2020/07/16	0	0.00	2	79.30	79.60	-2	8,376	-0.02%
2020/07/15	2	79.00	62	77.76	78.00	-60	8,442	-0.71%
2020/07/14	0	0.00	1	78.30	78.70	-1	8,504	-0.01%
2020/07/13	2	77.75	0	0.00	77.70	2	8,523	0.02%
2020/07/10	30	78.57	20	78.45	77.70	10	8,572	0.12%
2020/07/09	36	82.75	6	82.45	81.10	30	8,601	0.35%
2020/07/08	1	81.30	0	0.00	81.60	1	8,613	0.01%
2020/07/07	22	80.90	3	79.80	79.80	19	8,630	0.22%
2020/07/06	1	81.40	2	78.75	78.90	-1	8,763	-0.01%
2020/07/03	22	79.90	51	78.33	78.00	-29	8,994	-0.32%
2020/07/02	29	75.70	21	75.30	79.40	8	8,939	0.09%
2020/07/01	5	72.12	4	71.23	72.20	1	8,738	0.01%
2020/06/29	11	69.15	0	0.00	69.10	11	8,739	0.13%
2020/06/23	12	71.18	4	70.95	70.60	8	8,835	0.09%
2020/06/22	4	73.28	0	0.00	72.30	4	8,839	0.05%
2020/06/19	4	72.35	5	71.92	73.60	-1	8,860	-0.01%
2020/06/18	2	69.30	4	69.35	69.40	-2	8,725	-0.02%
2020/06/16	7	69.90	5	69.74	70.60	2	8,860	0.02%
2020/06/12	0	0.00	1	65.90	67.60	-1	9,014	-0.01%
2020/06/11	3	66.90	0	0.00	65.20	3	9,095	0.03%
2020/06/09	0	0.00	2	66.70	66.20	-2	9,234	-0.02%
2020/06/08	0	0.00	5	67.70	67.00	-5	9,341	-0.05%
2020/06/04	10	69.80	0	0.00	69.80	10	9,466	0.11%
2020/06/03	0	0.00	8	69.33	70.20	-8	9,620	-0.08%
2020/06/02	0	0.00	2	71.10	69.00	-2	9,744	-0.02%
2020/06/01	0	0.00	1	69.90	69.60	-1	9,816	-0.01%
2020/05/29	5	68.30	0	0.00	68.70	5	9,858	0.05%
2020/05/28	3	68.70	3	68.30	68.10	0	10,032	0.00%
2020/05/27	0	0.00	1	67.40	68.10	-1	10,091	-0.01%
2020/05/26	13	69.05	6	68.83	68.20	7	10,310	0.07%
2020/05/25	3	71.20	1	72.10	72.50	2	10,445	0.02%
2020/05/22	1	70.80	0	0.00	69.70	1	10,475	0.01%
2020/05/21	14	69.71	25	69.58	71.50	-11	10,464	-0.11%
2020/05/20	5	64.06	8	64.46	65.00	-3	10,220	-0.03%
2020/05/19	0	0.00	2	62.50	62.90	-2	10,586	-0.02%
2020/05/18	3	60.80	3	59.80	60.80	0	10,586	0.00%
2020/05/15	1	60.70	2	61.00	60.80	-1	10,820	-0.01%
2020/05/14	3	62.93	2	62.10	60.60	1	11,202	0.01%
2020/05/12	6	63.15	3	63.20	62.10	3	12,247	0.02%
2020/05/11	0	0.00	1	60.00	61.40	-1	12,047	-0.01%
2020/05/08	10	60.00	0	0.00	60.20	10	12,006	0.08%
2020/05/07	1	60.60	0	0.00	60.10	1	12,034	0.01%
2020/05/06	0	0.00	11	58.57	58.60	-11	11,835	-0.09%
2020/05/05	1	55.80	0	0.00	55.60	1	11,633	0.01%
2020/05/04	1	55.10	1	56.50	55.10	0	11,850	0.00%
2020/04/30	10	55.94	6	56.33	56.30	4	11,923	0.03%
2020/04/29	18	56.99	2	56.20	56.30	16	12,041	0.13%
2020/04/28	2	56.40	7	56.53	57.20	-5	12,202	-0.04%
2020/04/27	1	54.10	0	0.00	54.00	1	12,135	0.01%
2020/04/23	8	55.53	2	57.00	54.60	6	12,367	0.05%
2020/04/22	2	54.60	2	55.00	55.90	0	12,442	0.00%
2020/04/21	4	54.40	16	55.09	54.00	-12	12,394	-0.10%
2020/04/20	1	53.20	1	54.30	53.40	0	12,231	0.00%
2020/04/15	5	53.20	1	53.00	53.00	4	12,025	0.03%
2020/04/14	4	53.75	5	53.80	54.00	-1	11,926	-0.01%
2020/04/13	6	54.13	7	54.10	53.10	-1	11,862	-0.01%
2020/04/10	3	53.30	2	52.75	52.50	1	11,721	0.01%
2020/04/09	13	53.18	19	53.28	52.80	-6	11,677	-0.05%
2020/04/08	5	51.64	10	50.95	51.80	-5	11,479	-0.04%
2020/04/07	2	47.83	38	46.28	48.40	-36	11,116	-0.32%
2020/04/06	34	43.63	12	43.73	44.00	22	10,970	0.20%
2020/04/01	26	45.62	23	45.63	45.50	3	10,811	0.03%
2020/03/31	19	47.47	23	47.42	47.10	-4	10,793	-0.04%
2020/03/30	3	47.82	3	48.42	48.70	0	10,818	0.00%
2020/03/27	32	49.56	15	49.65	48.40	17	10,907	0.16%
2020/03/26	9	50.97	8	51.50	51.80	1	10,903	0.01%
2020/03/25	8	52.56	10	53.31	51.40	-2	10,937	-0.02%
2020/03/24	7	52.47	1	52.40	52.50	6	10,937	0.05%
2020/03/23	1	51.70	1	52.40	51.00	0	10,976	0.00%
2020/03/20	7	49.45	22	51.13	51.40	-15	10,835	-0.14%
2020/03/19	37	48.54	43	49.38	47.20	-6	10,721	-0.06%
2020/03/18	13	51.12	66	51.76	50.50	-53	10,591	-0.50%
2020/03/17	39	48.61	20	48.89	49.15	19	10,397	0.18%
2020/03/16	14	49.12	14	48.20	46.55	0	10,242	0.00%
2020/03/13	17	47.08	13	48.10	49.45	4	10,142	0.04%
2020/03/12	27	51.06	19	52.46	50.00	8	10,088	0.08%
2020/03/11	27	55.31	7	55.80	54.20	20	9,966	0.20%
2020/03/10	39	52.79	19	54.10	55.20	20	9,869	0.20%
2020/03/09	3	57.40	6	56.55	55.00	-3	9,664	-0.03%
2020/03/06	6	57.35	25	57.19	57.60	-19	9,457	-0.20%
2020/03/05	14	57.17	4	57.73	56.90	10	9,328	0.11%
2020/03/04	33	56.85	18	56.45	56.70	15	9,246	0.16%
2020/03/03	3	57.57	14	57.91	57.90	-11	9,238	-0.12%
2020/03/02	6	55.40	4	56.25	56.00	2	9,054	0.02%
2020/02/27	6	56.37	5	56.34	55.40	1	8,973	0.01%
2020/02/26	12	57.48	29	57.67	57.10	-17	8,663	-0.20%
2020/02/25	20	56.17	11	56.00	55.90	9	8,348	0.11%
2020/02/24	4	55.93	34	56.21	55.70	-30	8,210	-0.37%
2020/02/21	8	54.98	2	55.80	55.50	6	8,069	0.07%
2020/02/20	63	55.34	28	55.28	55.50	35	7,975	0.44%
2020/02/19	9	57.58	4	57.95	58.20	5	7,523	0.07%
2020/02/18	7	58.21	8	58.60	57.20	-1	7,427	-0.01%
2020/02/17	25	60.76	16	60.95	59.70	9	7,168	0.13%
2020/02/14	24	57.98	29	59.03	60.30	-5	6,726	-0.07%
2020/02/13	13	54.30	22	54.50	54.90	-9	6,002	-0.15%
2020/02/12	10	53.16	11	52.99	52.40	-1	5,496	-0.02%
2020/02/11	1	52.60	0	0.00	52.00	1	5,386	0.02%
2020/02/10	5	52.14	1	53.10	51.30	4	5,538	0.07%
2020/02/06	0	0.00	7	52.93	53.60	-7	5,321	-0.13%
2020/02/05	6	53.27	12	53.24	52.60	-6	5,214	-0.12%
2020/02/04	9	51.43	0	0.00	51.70	9	4,944	0.18%
2020/02/03	9	52.23	21	53.03	52.70	-12	4,849	-0.25%
2020/01/31	6	53.27	4	52.95	53.30	2	4,686	0.04%
2020/01/30	1	49.80	1	49.65	49.80	0	4,367	0.00%
2020/01/20	0	0.00	1	51.00	51.00	-1	4,231	-0.02%
2020/01/17	1	50.30	4	50.28	50.30	-3	4,153	-0.07%
2020/01/16	6	49.04	63	48.94	49.20	-57	3,998	-1.43%
2020/01/15	0	0.00	1	47.20	47.20	-1	3,778	-0.03%
2020/01/13	2	46.75	1	46.30	46.65	1	3,761	0.03%
2020/01/09	1	45.25	20	45.31	45.30	-19	3,831	-0.50%
2020/01/08	1	44.70	5	44.35	44.20	-4	3,898	-0.10%
2020/01/07	0	0.00	2	44.90	44.70	-2	3,949	-0.05%
2020/01/03	2	46.30	10	46.95	46.30	-8	4,085	-0.20%
2020/01/02	0	0.00	6	47.05	47.25	-6	4,108	-0.15%
2019/12/31	1	46.20	0	0.00	46.00	1	4,206	0.02%
2019/12/30	1	46.10	0	0.00	46.05	1	4,311	0.02%
2019/12/26	69	46.77	6	46.43	46.05	63	4,260	1.48%
2019/12/25	2	47.95	0	0.00	47.20	2	4,222	0.05%
2019/12/24	3	47.43	3	47.65	47.70	0	4,240	0.00%
2019/12/23	15	47.31	3	47.17	47.60	12	4,127	0.29%
2019/12/20	9	45.92	3	45.87	46.00	6	3,987	0.15%
2019/12/19	2	46.13	10.3	46.37	46.50	-8.3	3,933	-0.21%
2019/12/18	9	45.37	2	45.60	45.10	7	3,831	0.18%
2019/12/17	0	0.00	2	44.00	44.10	-2	3,703	-0.05%
2019/12/16	5	43.63	5	43.90	44.00	0	3,732	0.00%
2019/12/13	1	43.90	53	44.16	43.70	-52	3,946	-1.32%
2019/12/12	2	42.90	1	42.85	43.45	1	3,953	0.03%
2019/12/11	0	0.00	1	42.70	42.65	-1	4,085	-0.02%
2019/12/10	2	42.65	0	0.00	42.55	2	4,116	0.05%
2019/12/09	51	42.75	2	42.90	42.60	49	4,163	1.18%
2019/12/06	1	44.05	50	43.98	44.05	-49	4,135	-1.18%
2019/12/05	0	0.00	2	43.40	43.55	-2	4,414	-0.05%
2019/12/04	1	42.75	0	0.00	43.00	1	4,464	0.02%
2019/12/03	50	42.83	0	0.00	42.90	50	4,563	1.10%
2019/12/02	1	43.25	1	43.10	42.65	0	4,603	0.00%
2019/11/29	1	43.80	15	43.88	43.75	-14	4,658	-0.30%
2019/11/28	2	44.43	50	44.23	44.80	-48	4,686	-1.02%
2019/11/27	1	43.65	0	0.00	43.95	1	4,687	0.02%
2019/11/25	0	0.00	1	43.05	42.95	-1	4,789	-0.02%
2019/11/21	3	42.80	0	0.00	43.20	3	4,990	0.06%
2019/11/20	0	0.00	2	43.20	43.15	-2	5,080	-0.04%
2019/11/19	10	43.65	4	43.65	43.60	6	5,197	0.12%
2019/11/15	1	42.15	1	42.70	43.00	0	5,233	0.00%
2019/11/12	6	42.40	0	0.00	43.20	6	5,495	0.11%
2019/11/11	4	42.55	6	43.20	42.10	-2	5,660	-0.04%
2019/11/08	12	44.76	2	43.95	43.85	10	5,702	0.18%
2019/11/07	1	44.00	11	44.02	44.45	-10	5,784	-0.17%
2019/11/06	0	0.00	2	42.73	42.50	-2	5,882	-0.03%
2019/11/05	2	42.43	0	0.00	42.25	2	6,001	0.03%
2019/10/30	50	43.03	2	42.95	43.15	48	6,554	0.73%
2019/10/25	0	0.00	10	43.30	42.65	-10	6,713	-0.15%
2019/10/24	0	0.00	2	43.38	43.40	-2	6,710	-0.03%
2019/10/23	3	42.50	0	0.00	42.50	3	6,712	0.04%
2019/10/22	0	0.00	4	43.75	42.75	-4	6,735	-0.06%
2019/10/18	11	43.22	3	42.67	42.85	8	6,792	0.12%
2019/10/17	1	41.25	1	41.25	41.50	0	6,731	0.00%
2019/10/16	1	41.80	8	41.73	41.80	-7	6,818	-0.10%
2019/10/15	3	40.90	0	0.00	40.60	3	6,821	0.04%
2019/10/09	1	39.10	3	38.53	38.85	-2	6,895	-0.03%
2019/10/08	3	41.63	0	0.00	41.05	3	6,871	0.04%
2019/10/07	5	41.33	2	41.28	42.30	3	6,886	0.04%
2019/10/04	1	40.35	0	0.00	40.30	1	6,848	0.01%
2019/10/01	1	41.70	0	0.00	42.20	1	6,981	0.01%
2019/09/27	2	42.15	73	41.89	42.05	-71	6,999	-1.01%
2019/09/25	0	0.00	10	43.65	43.60	-10	7,157	-0.14%
2019/09/24	8	44.48	0	0.00	43.80	8	7,262	0.11%
2019/09/23	10	44.25	1	44.30	44.30	9	7,290	0.12%
2019/09/20	2	43.78	0	0.00	43.85	2	7,379	0.03%
2019/09/19	50	43.79	0	0.00	43.60	50	7,393	0.68%
2019/09/18	2	43.85	0	0.00	43.40	2	7,383	0.03%
2019/09/17	1	45.35	0	0.00	45.20	1	7,202	0.01%
2019/09/16	1	44.85	0	0.00	44.85	1	7,215	0.01%
2019/09/12	2	46.88	3	46.70	46.70	-1	7,126	-0.01%
2019/09/11	5	46.90	3	47.30	47.15	2	7,212	0.03%
2019/09/10	0	0.00	1	46.70	46.85	-1	7,338	-0.01%
2019/09/09	5	47.44	14	46.99	46.70	-9	7,411	-0.12%
2019/09/06	6	51.00	0	0.00	51.50	6	7,243	0.08%
2019/09/05	21	51.41	1	51.30	51.40	20	7,472	0.27%
2019/09/04	23	50.91	0	0.00	51.00	23	7,480	0.31%
2019/09/03	3	51.10	1	50.50	50.50	2	7,592	0.03%
2019/08/29	1	50.80	0	0.00	50.80	1	7,929	0.01%
2019/08/28	7	50.61	3	50.90	50.60	4	7,921	0.05%
2019/08/27	6	51.17	0	0.00	51.00	6	7,869	0.08%
2019/08/26	1	52.10	6	52.03	51.30	-5	7,858	-0.06%
2019/08/23	1	54.00	3	53.70	53.60	-2	7,771	-0.03%
2019/08/22	5	54.38	2	54.85	54.90	3	7,731	0.04%
2019/08/21	2	54.55	1	55.40	54.20	1	7,650	0.01%
2019/08/20	3	55.57	1	55.20	55.00	2	7,684	0.03%
2019/08/19	11	55.76	9	55.32	55.20	2	7,690	0.03%
2019/08/16	6	53.38	0	0.00	53.20	6	7,605	0.08%
2019/08/15	1	53.40	21	54.16	53.90	-20	7,544	-0.27%
2019/08/14	5	54.92	6	55.18	54.60	-1	7,517	-0.01%
2019/08/13	1	53.10	15	53.40	53.10	-14	7,466	-0.19%
2019/08/12	25	54.58	5	55.50	54.40	20	7,543	0.27%
2019/08/08	10	55.90	22	55.70	56.50	-12	7,500	-0.16%
2019/08/07	22	53.48	5	54.10	52.80	17	7,291	0.23%
2019/08/06	14	52.94	7	53.11	53.80	7	7,271	0.10%
2019/08/05	1	50.70	6	52.28	50.70	-5	7,113	-0.07%
2019/08/02	3	53.50	1	53.20	52.70	2	7,225	0.03%
2019/08/01	0	0.00	3	52.23	53.00	-3	7,491	-0.04%
2019/07/31	1	51.60	2	51.60	51.60	-1	7,711	-0.01%
2019/07/30	7	51.23	24	50.86	51.50	-17	7,891	-0.22%
2019/07/26	0	0.00	1	49.60	49.60	-1	8,083	-0.01%
2019/07/25	22	49.85	0	0.00	49.85	22	8,164	0.27%
2019/07/24	1	49.35	0	0.00	49.40	1	8,324	0.01%
2019/07/23	2	49.90	0	0.00	49.80	2	8,400	0.02%
2019/07/22	0	0.00	2	50.80	50.70	-2	8,389	-0.02%
2019/07/18	1	49.55	11	49.23	49.00	-10	8,547	-0.12%
2019/07/17	2	50.05	1	49.90	50.10	1	8,531	0.01%
2019/07/16	3	51.63	2	50.70	50.70	1	8,540	0.01%
2019/07/15	12	51.95	3	52.17	51.90	9	8,616	0.10%
2019/07/12	1	51.50	1	51.60	51.50	0	8,738	0.00%
2019/07/11	3	50.18	3	50.23	50.70	0	8,819	0.00%
2019/07/10	1	50.90	0	0.00	50.20	1	9,016	0.01%
2019/07/08	1	51.00	0	0.00	50.60	1	10,127	0.01%
2019/07/05	2	51.70	0	0.00	51.70	2	10,138	0.02%
2019/07/03	3	52.13	2	53.10	51.70	1	10,261	0.01%
2019/07/02	2	54.55	0	0.00	54.30	2	10,153	0.02%
2019/07/01	2	54.75	2	55.45	55.50	0	10,229	0.00%
2019/06/28	0	0.00	4	54.48	54.60	-4	10,178	-0.04%
2019/06/27	6	55.08	4	55.10	53.70	2	10,264	0.02%
2019/06/25	0	0.00	1	54.10	54.10	-1	10,371	-0.01%
2019/06/24	1	53.80	2	54.40	54.30	-1	10,411	-0.01%
2019/06/21	2	54.10	20	53.40	53.10	-18	10,404	-0.17%
2019/06/20	1	54.40	3	54.43	54.30	-2	10,366	-0.02%
2019/06/19	20	53.60	0	0.00	53.40	20	10,343	0.19%
2019/06/18	2	52.50	4	51.80	53.40	-2	10,289	-0.02%
2019/06/17	4	53.65	4	52.88	52.70	0	10,162	0.00%
2019/06/14	2	55.50	2	55.85	55.00	0	10,109	0.00%
2019/06/13	4	55.58	5	56.10	54.90	-1	10,050	-0.01%
2019/06/12	2	54.20	4	53.95	54.00	-2	9,826	-0.02%
2019/06/10	1	52.70	1	52.40	52.60	0	9,740	0.00%
2019/06/05	0	0.00	13	50.43	51.70	-13	9,543	-0.14%
2019/05/30	0	0.00	2	47.35	47.45	-2	9,783	-0.02%
2019/05/24	2	46.70	0	0.00	45.95	2	9,851	0.02%
2019/05/23	3	46.65	0	0.00	46.25	3	9,818	0.03%
2019/05/21	8	49.51	0	0.00	49.75	8	9,976	0.08%
2019/05/20	2	49.10	0	0.00	48.75	2	10,042	0.02%
2019/05/17	3	51.85	54	52.48	49.55	-51	9,982	-0.51%
2019/05/16	10	52.70	17	52.99	51.70	-7	9,904	-0.07%
2019/05/13	13	50.69	10	50.00	50.00	3	10,008	0.03%
2019/05/10	5	51.18	3	49.55	50.00	2	10,404	0.02%
2019/05/09	6	51.95	21	52.97	50.50	-15	10,496	-0.14%
2019/05/08	24	54.13	9	53.22	55.00	15	10,425	0.14%
2019/05/07	6	52.12	9	51.70	53.70	-3	10,216	-0.03%
2019/05/06	6	51.38	16	50.47	50.00	-10	10,111	-0.10%
2019/05/03	13	51.91	4	51.78	51.70	9	10,062	0.09%
2019/05/02	3	51.20	0	0.00	50.70	3	10,037	0.03%
2019/04/30	4	50.70	2	50.75	51.20	2	10,095	0.02%
2019/04/29	0	0.00	1	49.80	49.25	-1	10,047	-0.01%
2019/04/26	4	48.53	3	49.00	48.50	1	10,085	0.01%
2019/04/24	3	49.80	28	50.21	49.00	-25	10,513	-0.24%
2019/04/23	21	50.46	21	49.77	50.70	0	10,808	0.00%
2019/04/19	1	50.00	7	51.29	50.40	-6	11,010	-0.05%
2019/04/18	1	50.20	2	50.70	50.00	-1	10,844	-0.01%
2019/04/17	11	51.17	7	51.33	52.00	4	10,676	0.04%
2019/04/16	59	51.04	1	50.00	50.70	58	10,536	0.55%
2019/04/15	5	48.60	20	48.83	51.00	-15	10,281	-0.15%
2019/04/12	17	47.85	18	48.74	46.45	-1	9,716	-0.01%
2019/04/11	2	46.15	10	46.57	46.95	-8	9,029	-0.09%
2019/04/10	33	45.61	6	45.80	45.75	27	8,884	0.30%
2019/04/08	2	45.35	0	0.00	45.10	2	8,766	0.02%
2019/04/03	5	44.75	8	45.13	44.70	-3	8,714	-0.03%
2019/04/02	0	0.00	1	44.60	43.85	-1	8,645	-0.01%
2019/04/01	5	44.94	19	44.93	44.00	-14	8,611	-0.16%
2019/03/29	5	43.57	3	43.30	43.85	2	8,466	0.02%
2019/03/28	0	0.00	1	42.50	41.80	-1	8,339	-0.01%
2019/03/27	0	0.00	1	42.15	42.15	-1	8,292	-0.01%
2019/03/25	0	0.00	4	40.55	40.80	-4	8,317	-0.05%
2019/03/22	2	41.20	0	0.00	41.20	2	8,334	0.02%
2019/03/21	0	0.00	2	41.75	42.00	-2	8,383	-0.02%
2019/03/20	4	41.26	3	41.25	41.10	1	8,350	0.01%
2019/03/19	1	40.75	3	41.45	41.60	-2	8,334	-0.02%
2019/03/18	3	40.53	0	0.00	40.40	3	8,292	0.04%
2019/03/14	0	0.00	5	41.37	41.90	-5	8,256	-0.06%
2019/03/13	1	40.80	8	40.69	40.80	-7	8,263	-0.08%
2019/03/12	6	41.70	0	0.00	40.45	6	8,221	0.07%
2019/03/08	8	41.83	25	41.66	41.45	-17	8,280	-0.21%
2019/03/07	23	42.98	7	42.82	42.65	16	8,253	0.19%
2019/03/06	17	44.76	7	45.05	43.70	10	8,223	0.12%
2019/03/05	0	0.00	6	44.00	44.25	-6	8,029	-0.07%
2019/02/27	3	42.93	4	43.65	44.30	-1	8,141	-0.01%
2019/02/26	1	43.75	1	43.60	43.60	0	8,098	0.00%
2019/02/25	18	43.97	2	44.40	44.45	16	8,177	0.20%
2019/02/22	2	43.40	4	43.73	43.40	-2	8,166	-0.02%
2019/02/21	9	45.28	0	0.00	44.40	9	8,278	0.11%
2019/02/20	7	43.73	18	43.76	45.00	-11	8,215	-0.13%
2019/02/19	4.5	44.52	2	45.10	44.20	2.5	8,137	0.03%
2019/02/18	5	44.36	3	45.00	44.15	2	8,149	0.02%
2019/02/15	3	43.98	0	0.00	44.30	3	8,216	0.04%
2019/02/14	2	45.73	0	0.00	45.10	2	8,225	0.02%
2019/02/13	10	46.17	5	47.40	45.25	5	8,184	0.06%
2019/02/12	25	47.27	19.1	47.50	46.95	5.9	8,142	0.07%
2019/02/11	13	46.82	10	46.64	48.05	3	8,166	0.04%
2019/01/30	0	0.00	10	43.00	43.70	-10	7,777	-0.13%
2019/01/29	11	42.53	21	41.94	40.65	-10	7,542	-0.13%
2019/01/28	6	42.16	8	41.71	41.10	-2	7,297	-0.03%
2019/01/25	0	0.00	2	41.20	40.80	-2	7,166	-0.03%
2019/01/24	14	41.29	1	40.90	41.25	13	7,083	0.18%
2019/01/22	7	40.80	0	0.00	39.65	7	6,839	0.10%
2019/01/21	0	0.00	1	40.30	40.30	-1	6,699	-0.01%
2019/01/18	15	40.82	15	40.91	41.35	0	6,564	0.00%
2019/01/17	8	41.51	6	41.22	40.55	2	6,416	0.03%
2019/01/16	9	40.68	5	40.73	41.15	4	6,188	0.06%
2019/01/15	52	38.64	50	38.77	39.60	2	5,890	0.03%
2019/01/14	3	36.60	17	36.70	38.20	-14	5,445	-0.26%
2019/01/10	10	35.25	0	0.00	35.25	10	5,104	0.20%
2019/01/08	0	0.00	2	35.20	35.50	-2	5,156	-0.04%
2019/01/04	2	34.85	1	34.90	34.90	1	5,160	0.02%
2019/01/02	1	34.40	0	0.00	34.40	1	5,265	0.02%
2018/12/28	0	0.00	10	34.50	34.55	-10	5,266	-0.19%
2018/12/25	0	0.00	9	33.10	33.20	-9	5,582	-0.16%
2018/12/24	1	34.40	12	34.53	34.55	-11	5,528	-0.20%
2018/12/22	1	35.10	0	0.00	34.85	1	5,669	0.02%
2018/12/18	18	35.97	19	35.68	35.25	-1	5,647	-0.02%
2018/12/17	22	35.65	0	0.00	35.65	22	5,602	0.39%
2018/12/14	0	0.00	1	35.60	35.50	-1	5,722	-0.02%
2018/12/10	0	0.00	3	33.50	34.30	-3	5,869	-0.05%
2018/12/07	3	34.40	1	34.20	34.30	2	5,914	0.03%
2018/12/06	0	0.00	3	34.55	34.00	-3	5,940	-0.05%
2018/12/04	6	35.59	3	35.50	35.40	3	6,055	0.05%
2018/12/03	16	36.75	2	36.35	36.35	14	6,100	0.23%
2018/11/30	1	35.60	0	0.00	35.50	1	6,288	0.02%
2018/11/29	3	35.55	7	35.55	34.90	-4	6,381	-0.06%
2018/11/28	0	0.00	4	36.05	35.60	-4	6,722	-0.06%
2018/11/27	11	35.45	11	34.66	35.35	0	6,715	0.00%
2018/11/26	4	34.51	2	34.43	34.55	2	6,769	0.03%
2018/11/23	4	33.53	3	33.30	33.10	1	6,853	0.01%
2018/11/22	8	34.48	6	33.88	33.10	2	6,997	0.03%
2018/11/21	3	34.85	0	0.00	34.60	3	7,287	0.04%
2018/11/20	1	34.50	1	34.55	34.50	0	7,661	0.00%
2018/11/19	3	35.00	0	0.00	35.25	3	7,658	0.04%
2018/11/15	3	34.90	9	34.92	34.90	-6	7,771	-0.08%
2018/11/14	2	34.53	2	34.80	34.75	0	7,837	0.00%
2018/11/13	1	34.00	1	34.05	34.25	0	7,727	0.00%
2018/11/12	5	33.17	1	33.45	33.45	4	7,645	0.05%
2018/11/09	1	33.10	2	32.90	33.20	-1	7,615	-0.01%
2018/11/08	11	33.37	6	33.35	32.10	5	7,626	0.07%
2018/11/07	8	32.49	9	32.26	33.00	-1	7,553	-0.01%
2018/11/06	3	32.07	24	31.91	31.95	-21	7,623	-0.28%
2018/11/05	5	32.14	5	31.98	32.40	0	7,638	0.00%
2018/11/02	0	0.00	16	30.84	31.20	-16	7,608	-0.21%
2018/10/31	18	29.40	0	0.00	29.50	18	7,845	0.23%
2018/10/30	10	28.20	10	27.48	28.30	0	7,902	0.00%
2018/10/29	0	0.00	5	27.70	27.70	-5	8,102	-0.06%
2018/10/26	2	28.45	4	28.64	28.25	-2	8,217	-0.02%
2018/10/25	2	29.00	22	29.06	29.00	-20	8,398	-0.24%
2018/10/23	2	29.50	1	29.85	29.50	1	8,605	0.01%
2018/10/22	11	30.55	2	29.78	30.55	9	8,882	0.10%
2018/10/19	3	29.47	12	29.48	29.60	-9	9,313	-0.10%
2018/10/17	8	29.45	0	0.00	29.65	8	9,724	0.08%
2018/10/16	10	28.88	10	29.34	28.85	0	9,755	0.00%
2018/10/15	1	28.40	1	28.40	28.40	0	9,824	0.00%
2018/10/08	5	29.93	1	29.90	29.45	4	10,380	0.04%
2018/10/05	2	29.10	3	29.20	29.40	-1	10,806	-0.01%
2018/10/04	9	30.61	9	30.67	30.30	0	10,989	0.00%
2018/10/03	4	32.29	5	32.15	32.00	-1	10,902	-0.01%
2018/10/02	0	0.00	1	31.20	31.20	-1	10,818	-0.01%
2018/10/01	3	30.47	1	30.25	30.95	2	10,962	0.02%
2018/09/25	2	31.70	2	31.73	32.15	0	11,008	0.00%
2018/09/21	1	31.50	1	31.80	31.45	0	10,954	0.00%
2018/09/20	4	31.45	3	31.22	30.85	1	10,881	0.01%
2018/09/18	15	32.42	2	33.15	33.10	13	10,631	0.12%
2018/09/17	1	33.20	1	33.40	33.15	0	10,586	0.00%
2018/09/14	4	34.76	5	34.28	34.25	-1	10,591	-0.01%
2018/09/13	34	33.55	23	32.94	33.20	11	10,476	0.10%
2018/09/12	10	33.70	0	0.00	33.30	10	10,383	0.10%
2018/09/11	5	33.96	3	33.55	34.70	2	10,325	0.02%
2018/09/10	1	33.00	8	32.78	33.00	-7	10,218	-0.07%
2018/09/07	3	34.52	15	34.03	34.60	-12	10,088	-0.12%
2018/09/06	47	35.83	46	35.29	35.00	1	10,124	0.01%
2018/09/05	3	34.65	6	34.48	34.70	-3	9,826	-0.03%
2018/09/04	25	35.08	22	35.32	34.10	3	9,652	0.03%
2018/09/03	6	36.23	6	36.47	36.70	0	9,251	0.00%
2018/08/31	5	37.05	53	37.52	36.60	-48	9,128	-0.53%
2018/08/30	2	36.65	1	36.90	36.70	1	8,975	0.01%
2018/08/29	34	36.86	25	36.95	37.35	9	8,820	0.10%
2018/08/28	81	35.43	83	35.55	36.70	-2	8,635	-0.02%
2018/08/27	8	35.11	12	34.64	35.30	-4	8,230	-0.05%
2018/08/24	34	32.79	2	32.95	33.10	32	7,915	0.40%
2018/08/23	6	32.45	4	32.71	32.35	2	7,920	0.03%
2018/08/22	0	0.00	1	31.45	32.25	-1	7,714	-0.01%
2018/08/21	3	31.75	18	31.72	31.75	-15	7,654	-0.20%
2018/08/20	0	0.00	11	30.05	30.30	-11	7,477	-0.15%
2018/08/17	10	29.85	50	30.04	29.70	-40	7,456	-0.54%
2018/08/16	2	29.50	0	0.00	30.10	2	7,415	0.03%
2018/08/15	10	29.85	23.1	30.01	29.85	-13.1	7,407	-0.18%
2018/08/14	24	29.72	14	30.12	29.65	10	7,324	0.14%
2018/08/13	8	31.38	10	31.88	30.75	-2	7,189	-0.03%
2018/08/10	21	32.02	7	32.48	31.80	14	7,032	0.20%
2018/08/09	5	31.95	11	31.81	31.90	-6	6,961	-0.09%
2018/08/08	110	33.06	51	31.73	31.75	59	6,907	0.85%	大買/
2018/08/07	2	32.45	3	32.55	32.65	-1	6,787	-0.01%
2018/08/06	2	31.65	0	0.00	31.80	2	6,687	0.03%
2018/08/03	5	32.69	6	32.83	32.20	-1	6,627	-0.02%
2018/08/02	6	32.23	12	32.05	32.30	-6	6,498	-0.09%
2018/08/01	12	32.18	9	32.50	31.85	3	6,373	0.05%
2018/07/31	27	32.03	21	32.15	32.00	6	6,187	0.10%
2018/07/30	9	32.25	69	32.26	32.40	-60	6,110	-0.98%
2018/07/27	17	31.68	59.2	31.63	32.00	-42.2	5,970	-0.71%
2018/07/26	56	30.85	3	31.53	31.00	53	5,694	0.93%
2018/07/25	0	0.00	7	29.57	29.25	-7	5,245	-0.13%
2018/07/24	9	29.59	11	29.49	29.30	-2	5,128	-0.04%
2018/07/23	0	0.00	1	27.90	27.95	-1	4,781	-0.02%
2018/07/20	4	28.30	18	28.22	28.60	-14	4,759	-0.29%
2018/07/19	7	28.59	20	28.40	28.45	-13	4,688	-0.28%
2018/07/18	111	28.65	52	28.42	28.60	59	4,648	1.27%	大買/
2018/07/17	10	29.24	10	29.42	28.65	0	4,508	0.00%
2018/07/16	6	28.64	2	29.58	28.10	4	4,143	0.10%
2018/07/13	127	28.11	105.3	28.97	29.30	21.7	3,897	0.56%	大買/大賣/
2018/07/12	2	26.85	7	26.45	27.75	-5	3,424	-0.15%
2018/07/11	2	25.20	2	25.50	25.25	0	3,103	0.00%
2018/07/10	2	24.90	11	24.76	24.90	-9	3,074	-0.29%
2018/07/09	36	25.64	1	25.55	25.15	35	2,996	1.17%
2018/07/06	1	25.00	8	24.80	25.35	-7	2,827	-0.25%
2018/07/04	0	0.00	10	23.50	23.85	-10	2,583	-0.39%
2018/06/27	1	23.50	2	23.48	23.25	-1	2,444	-0.04%
2018/06/25	18	23.37	7	23.10	23.35	11	2,387	0.46%
2018/06/20	1	22.35	1	22.55	22.60	0	2,303	0.00%
2018/06/14	40	24.40	37	24.60	23.60	3	2,236	0.13%
2018/06/13	20	23.60	21	23.55	24.35	-1	2,068	-0.05%
2018/06/12	1	23.30	0	0.00	23.25	1	2,014	0.05%
2018/06/11	10	23.12	10	23.52	23.80	0	2,031	0.00%
2018/06/06	0	0.00	2	24.25	24.10	-2	1,969	-0.10%
2018/06/05	0	0.00	2	23.85	23.85	-2	1,935	-0.10%
2018/06/04	10	23.39	7	23.56	23.60	3	1,887	0.16%
2018/06/01	4	24.04	3	23.50	23.50	1	1,842	0.05%
2018/05/31	2	21.70	3	22.88	23.65	-1	1,706	-0.06%
2018/05/16	3	21.90	3	21.80	21.80	0	1,260	0.00%
2018/05/10	0	0.00	3	22.75	22.25	-3	1,100	-0.27%
2018/05/04	13	22.45	10	22.70	22.45	3	913	0.33%
2018/05/03	4	21.80	4	22.45	21.75	0	869	0.00%
2018/04/27	3	21.12	0	0.00	21.10	3	778	0.39%
2018/04/25	1	21.70	4	21.01	21.70	-3	701	-0.43%
2018/03/14	0	0.00	5	19.65	20.65	-5	594	-0.84%
2018/02/22	5	19.10	0	0.00	19.20	5	556	0.90%