良維 (6290)-群益金鼎-台北券商分點個股進出

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

良維

(6290)

可現股當沖

股價
84.4
漲跌
▼3.3
漲幅
-3.76%
成交量
3,688張
產業
上櫃電子零組件類股
447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

良維 (6290)籌碼相關－群益金鼎-台北券商分點個股進出

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-台北券商分點個股進出
群益金鼎-台北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
2024/04/26	4	85.90	1	87.80	84.40	3	11,483	0.03%
2024/04/24	0	0.00	0.2	88.50	88.90	-0.2	11,432	0.00%
2024/04/23	2	84.25	2	85.35	85.70	0	11,364	0.00%
2024/04/19	0	0.00	32	88.30	88.20	-32	11,250	-0.28%
2024/04/16	1	99.10	2	101.00	95.30	-1	10,993	-0.01%
2024/04/15	3	102.33	143	105.61	103.00	-140	10,764	-1.30%	大賣/鉅額交易
2024/04/12	170	103.54	353	102.94	105.50	-183	10,462	-1.75%	大買/大賣/鉅額交易
2024/04/11	81	100.33	3	97.77	100.00	78	10,027	0.78%
2024/04/10	3	94.47	4	97.20	96.90	-1	9,887	-0.01%
2024/04/09	4	93.08	2	93.40	91.90	2	9,666	0.02%
2024/04/08	0	0.00	1	94.40	92.50	-1	9,649	-0.01%
2024/04/03	0	0.00	6	89.65	90.30	-6	9,592	-0.06%
2024/04/02	6	90.23	0	0.00	90.30	6	9,599	0.06%
2024/04/01	9	90.57	2	91.70	91.90	7	9,578	0.07%
2024/03/29	0	0.00	63	87.84	90.40	-63	9,612	-0.66%
2024/03/28	19	92.41	16	89.68	90.20	3	9,614	0.03%
2024/03/27	64	92.91	14	93.06	92.60	50	9,517	0.53%
2024/03/26	5	90.58	1	91.50	90.50	4	9,300	0.04%
2024/03/25	3	99.77	3	97.50	100.50	0	8,985	0.00%
2024/03/22	0	0.00	4	95.03	95.80	-4	8,810	-0.05%
2024/03/21	0	0.00	2	96.35	95.50	-2	8,790	-0.02%
2024/03/20	3	95.00	0	0.00	93.70	3	8,748	0.03%
2024/03/19	3	95.03	166	96.59	95.30	-163	8,778	-1.86%	大賣/鉅額交易
2024/03/18	4	93.95	6	89.05	94.50	-2	8,682	-0.02%
2024/03/15	6	89.00	0	0.00	88.20	6	8,610	0.07%
2024/03/14	0	0.00	3	89.87	90.30	-3	8,660	-0.03%
2024/03/13	5	86.80	13	86.85	89.70	-8	8,588	-0.09%
2024/03/12	5	88.28	7	89.87	90.70	-2	8,462	-0.02%
2024/03/11	3	87.27	0	0.00	86.60	3	8,207	0.04%
2024/03/08	6	88.95	8	91.93	86.80	-2	8,149	-0.02%
2024/03/07	8	93.56	100	91.84	90.80	-92	7,935	-1.16%
2024/03/06	4	97.25	8	94.24	95.40	-4	7,726	-0.05%
2024/03/05	18	92.39	7	92.97	92.80	11	7,400	0.15%
2024/03/04	420.1	100.11	232	99.04	93.20	188.1	7,097	2.65%	大買/大賣/鉅額交易
2024/03/01	0	0.00	146	102.40	101.00	-146	6,708	-2.18%	大賣/鉅額交易
2024/02/29	147	97.42	4	96.90	99.40	143	6,317	2.26%	大買/鉅額交易
2024/02/27	77	90.17	110	91.48	90.40	-33	5,869	-0.56%	大賣/
2024/02/26	78	88.68	377	90.22	89.00	-299	5,572	-5.37%	大賣/鉅額交易
2024/02/23	401	88.07	515	88.29	88.80	-114	5,168	-2.21%	大買/大賣/鉅額交易
2024/02/22	11	81.74	13	82.45	81.50	-2	4,731	-0.04%
2024/02/21	163	81.59	398	82.22	81.30	-235	4,633	-5.07%	大買/大賣/鉅額交易
2024/02/20	320	77.15	144	77.59	78.90	176	4,054	4.34%	大買/大賣/鉅額交易
2024/02/19	505	76.88	121	74.99	74.90	384	3,753	10.23%	大買/大賣/鉅額交易
2024/02/16	356	71.08	3	72.13	70.80	353	3,510	10.05%	大買/鉅額交易
2024/02/15	15	68.26	233	69.23	70.90	-218	3,357	-6.49%	大賣/鉅額交易
2024/02/05	4	66.80	5	66.90	66.70	-1	3,386	-0.03%
2024/02/02	0	0.00	3	65.90	65.40	-3	3,491	-0.09%
2024/02/01	0	0.00	5	64.80	64.70	-5	3,544	-0.14%
2024/01/31	0	0.00	9	64.80	64.50	-9	3,738	-0.24%
2024/01/18	0	0.00	1	61.60	61.90	-1	4,654	-0.02%
2024/01/16	3	62.80	0	0.00	62.70	3	4,888	0.06%
2024/01/12	0	0.00	10	62.00	62.00	-10	5,098	-0.20%
2024/01/11	1	62.20	1	62.20	62.90	0	5,127	0.00%
2024/01/08	6	63.20	0	0.00	63.20	6	5,257	0.11%
2024/01/05	2	63.90	0	0.00	63.30	2	5,325	0.04%
2024/01/04	557	66.07	0	0.00	65.00	557	5,311	10.49%	大買/鉅額交易
2024/01/03	200	65.00	0	0.00	65.50	200	5,187	3.86%	大買/鉅額交易
2024/01/02	2	66.00	0	0.00	65.50	2	5,241	0.04%
2023/12/29	1	65.30	0	0.00	64.90	1	5,195	0.02%
2023/12/27	3	64.80	0	0.00	64.80	3	5,197	0.06%
2023/12/15	1	65.00	0	0.00	65.20	1	5,095	0.02%
2023/12/12	2	65.55	2	63.70	63.70	0	4,786	0.00%
2023/12/06	0	0.00	5	62.06	62.00	-5	4,555	-0.11%
2023/11/29	3	62.40	1	62.50	62.70	2	4,519	0.04%
2023/11/22	1	62.80	0	0.00	63.10	1	4,393	0.02%
2023/11/20	0	0.00	1	62.80	62.40	-1	4,337	-0.02%
2023/11/17	2	63.50	0	0.00	63.70	2	4,238	0.05%
2023/11/16	2	63.65	0	0.00	63.70	2	4,185	0.05%
2023/11/15	1	64.90	36	65.39	66.00	-35	4,057	-0.86%
2023/11/14	0	0.00	1	63.90	63.70	-1	3,904	-0.03%
2023/11/13	4	62.80	15	63.53	63.00	-11	3,859	-0.28%
2023/11/10	1	67.10	1	67.90	67.30	0	3,577	0.00%
2023/11/09	0	0.00	10	67.60	66.30	-10	3,361	-0.30%
2023/11/08	3	67.90	1	68.70	66.10	2	3,285	0.06%
2023/11/07	2	68.20	0	0.00	67.50	2	3,088	0.06%
2023/11/06	1	65.40	0	0.00	65.40	1	2,877	0.03%
2023/11/03	0	0.00	50	66.75	66.20	-50	2,848	-1.76%
2023/11/02	0	0.00	20	65.80	66.30	-20	2,814	-0.71%
2023/11/01	1	62.60	32	62.63	63.30	-31	2,753	-1.13%
2023/10/31	22	63.43	22	63.02	63.10	0	2,704	0.00%
2023/10/30	120	66.36	0	0.00	67.10	120	2,619	4.58%	大買/鉅額交易
2023/10/26	7	67.24	3	68.17	66.70	4	2,462	0.16%
2023/10/25	12	66.86	7	67.19	67.50	5	2,338	0.21%
2023/10/17	0	0.00	2	66.15	64.50	-2	2,148	-0.09%
2023/10/16	1	65.00	0	0.00	65.20	1	2,104	0.05%
2023/10/11	1	63.70	5	64.30	63.60	-4	2,283	-0.18%
2023/10/06	0	0.00	5	63.30	63.40	-5	2,241	-0.22%
2023/10/05	0	0.00	2	62.30	62.20	-2	2,210	-0.09%
2023/10/04	1	62.30	0	0.00	62.40	1	2,233	0.04%
2023/10/03	0	0.00	10	63.60	62.70	-10	2,268	-0.44%
2023/10/02	0	0.00	1	63.30	63.50	-1	2,296	-0.04%
2023/09/25	40	61.43	0	0.00	61.50	40	2,489	1.61%
2023/09/20	1	59.00	10	59.00	58.60	-9	2,431	-0.37%
2023/08/23	0	0.00	2	56.70	56.80	-2	3,293	-0.06%
2023/08/16	0	0.00	0.1	52.50	53.80	-0.1	3,341	0.00%
2023/08/14	2	53.20	0	0.00	52.80	2	3,359	0.06%
2023/07/31	1	61.60	0	0.00	61.60	1	3,364	0.03%
2023/07/28	2	63.45	5	64.46	63.30	-3	3,331	-0.09%
2023/07/26	4	62.85	0	0.00	63.60	4	3,186	0.13%
2023/07/18	10	63.40	0	0.00	63.30	10	3,112	0.32%
2023/07/17	20	64.80	0	0.00	65.30	20	3,122	0.64%
2023/07/13	0	0.00	2	61.90	61.10	-2	2,977	-0.07%
2023/07/06	80	64.25	80	64.05	64.00	0	3,037	0.00%
2023/07/04	0	0.00	1	61.80	62.10	-1	2,974	-0.03%
2023/06/27	0	0.00	2	60.55	59.00	-2	3,062	-0.07%
2023/06/21	6	62.73	4	63.00	63.30	2	3,078	0.06%
2023/06/20	7	62.39	5	62.74	63.60	2	3,020	0.07%
2023/06/19	0	0.00	1	60.50	60.40	-1	3,026	-0.03%
2023/06/16	1	59.00	2	58.90	58.70	-1	3,061	-0.03%
2023/06/14	2	59.45	1	58.70	58.70	1	3,138	0.03%
2023/06/06	14	59.36	2	59.50	58.80	12	3,632	0.33%
2023/05/16	9	58.40	0	0.00	58.30	9	5,827	0.15%
2023/05/12	0	0.00	3	57.70	58.60	-3	6,068	-0.05%
2023/05/10	0	0.00	1	60.20	59.80	-1	6,056	-0.02%
2023/05/05	2	60.60	11	61.30	60.70	-9	5,994	-0.15%
2023/05/03	2	60.50	0	0.00	60.70	2	6,004	0.03%
2023/05/02	0	0.00	3	62.17	61.50	-3	5,986	-0.05%
2023/04/28	1	61.00	0	0.00	61.00	1	5,973	0.02%
2023/04/27	1	61.10	0	0.00	60.60	1	5,942	0.02%
2023/04/26	1	60.30	0	0.00	60.50	1	5,921	0.02%
2023/04/25	4	60.40	0	0.00	60.70	4	5,893	0.07%
2023/04/24	0	0.00	4	61.35	61.70	-4	5,841	-0.07%
2023/04/21	3	61.90	0	0.00	61.00	3	5,807	0.05%
2023/04/20	3.1	65.22	0	0.00	63.80	3.1	5,688	0.05%
2023/04/19	1	68.10	2	68.60	68.10	-1	5,554	-0.02%
2023/04/18	2	69.70	0	0.00	69.00	2	5,520	0.04%
2023/04/17	1	72.10	1	71.90	71.80	0	5,433	0.00%
2023/04/14	48	70.43	0	0.00	70.50	48	5,329	0.90%
2023/04/13	79	69.51	0	0.00	69.30	79	5,295	1.49%
2023/04/10	1	71.00	1	70.80	71.30	0	5,105	0.00%
2023/03/31	1	68.30	0	0.00	68.60	1	4,921	0.02%
2023/03/27	91	68.35	0	0.00	68.20	91	4,786	1.90%
2023/03/23	18	68.95	0	0.00	69.20	18	4,681	0.38%
2023/03/22	0	0.00	230	69.93	69.80	-230	4,616	-4.98%	大賣/鉅額交易
2023/03/20	0	0.00	3	69.33	70.30	-3	4,306	-0.07%
2023/03/17	1	67.40	0	0.00	67.60	1	4,251	0.02%
2023/03/16	2	68.75	0	0.00	66.90	2	4,232	0.05%
2023/03/15	0	0.00	2	70.30	69.90	-2	4,254	-0.05%
2023/03/14	3	69.23	7	69.43	69.20	-4	4,288	-0.09%
2023/03/13	1	67.40	1.3	68.62	68.60	-0.3	4,258	-0.01%
2023/03/10	1	70.50	2	70.40	69.00	-1	4,188	-0.02%
2023/03/09	6	72.98	4	71.20	71.50	2	4,039	0.05%
2023/03/08	4	72.50	2	71.40	73.90	2	3,810	0.05%
2023/03/07	2	72.20	2	72.20	72.30	0	3,645	0.00%
2023/03/06	1	73.80	3	72.03	71.30	-2	3,453	-0.06%
2023/03/03	0	0.00	1	72.40	72.00	-1	3,347	-0.03%
2023/03/02	0	0.00	5	73.10	73.20	-5	3,299	-0.15%
2023/03/01	0	0.00	1	73.20	74.30	-1	3,269	-0.03%
2023/02/24	2	74.95	1	73.80	74.10	1	3,228	0.03%
2023/02/23	3	75.70	5	74.86	76.00	-2	3,159	-0.06%
2023/02/22	3	72.80	0	0.00	73.30	3	3,022	0.10%
2023/02/20	5	72.40	3	72.73	73.40	2	2,672	0.07%
2023/02/15	1	66.90	52	66.61	67.30	-51	1,986	-2.57%
2023/02/14	55	65.73	2	65.25	66.10	53	1,873	2.83%
2023/02/13	4	62.85	3	61.80	63.80	1	1,588	0.06%
2022/12/16	0	0.00	5	55.30	55.30	-5	2,345	-0.21%
2022/12/14	0	0.00	2	55.40	55.40	-2	2,462	-0.08%
2022/12/07	0	0.00	1	57.60	56.60	-1	2,553	-0.04%
2022/12/05	1	58.80	0	0.00	58.80	1	2,392	0.04%
2022/11/23	0	0.00	2	56.40	56.40	-2	2,390	-0.08%
2022/11/18	0	0.00	1	55.80	55.80	-1	2,433	-0.04%
2022/11/14	1	56.90	0	0.00	56.10	1	2,794	0.04%
2022/11/07	2	56.50	0	0.00	55.60	2	2,889	0.07%
2022/10/13	20	53.70	20	54.00	50.20	0	3,180	0.00%
2022/10/04	60	56.40	0	0.00	56.10	60	3,017	1.99%
2022/10/03	0	0.00	60	56.25	55.80	-60	2,939	-2.04%
2022/08/25	3	58.60	3	58.10	58.00	0	2,682	0.00%
2022/08/19	0	0.00	10	58.70	57.50	-10	2,564	-0.39%
2022/08/18	11	58.11	0	0.00	58.10	11	2,474	0.44%
2022/08/10	1	56.90	1	57.10	57.10	0	2,939	0.00%
2022/08/09	1	57.70	0	0.00	57.80	1	3,168	0.03%
2022/07/22	0	0.00	7	54.00	54.50	-7	2,950	-0.24%
2022/07/07	3	51.40	0	0.00	51.60	3	2,901	0.10%
2022/06/24	3	53.00	0	0.00	53.20	3	2,811	0.11%
2022/06/17	0	0.00	19	51.00	52.20	-19	2,657	-0.71%
2022/06/16	0	0.00	47	54.20	52.20	-47	2,639	-1.78%
2022/06/15	0	0.00	1	53.50	53.20	-1	2,600	-0.04%
2022/06/14	48	53.91	0	52.80	53.80	48	2,581	1.86%
2022/06/13	0	0.00	6	53.47	53.50	-6	2,543	-0.24%
2022/06/10	0	0.00	10	57.59	56.90	-10	2,476	-0.40%
2022/06/09	16	58.07	0	0.00	59.00	16	2,386	0.67%
2022/06/08	4	57.63	8	57.05	57.00	-4	2,281	-0.18%
2022/06/07	4	56.35	9	56.36	56.30	-5	2,184	-0.23%
2022/06/06	3	56.40	0	0.00	56.10	3	2,170	0.14%
2022/06/02	2	57.30	3	56.67	57.10	-1	2,163	-0.05%
2022/06/01	2	57.80	5	56.92	57.10	-3	2,135	-0.14%
2022/05/31	2	57.60	62	57.10	57.40	-60	2,085	-2.88%
2022/05/30	64	56.97	0	0.00	56.90	64	2,063	3.10%
2022/05/27	0	0.00	15	55.30	55.80	-15	2,011	-0.75%
2022/05/26	3	54.07	0	0.00	53.50	3	1,955	0.15%
2022/05/24	10	54.15	4	53.50	54.00	6	1,926	0.31%
2022/05/23	67	56.37	68	54.55	54.70	-1	1,872	-0.05%
2022/05/20	4	56.88	0	0.00	56.90	4	1,767	0.23%
2022/05/19	10	55.30	13	56.89	57.30	-3	1,681	-0.18%
2022/05/18	11	56.58	40	56.30	57.30	-29	1,520	-1.91%
2022/05/17	149	55.41	125	56.29	55.80	24	1,201	2.00%	大買/大賣/
2022/05/13	0	51.70	0	0.00	51.60	0	846	0.00%
2022/05/12	0	0.00	1	50.20	50.20	-1	830	-0.12%
2022/05/10	0	0.00	4	50.00	50.60	-4	820	-0.49%
2022/05/06	4	52.20	4	52.00	52.10	0	798	0.00%
2022/05/05	3	52.60	0	0.00	52.60	3	795	0.38%
2022/04/29	2	52.10	0	0.00	51.60	2	757	0.26%
2022/04/28	2	52.60	0	0.00	52.00	2	753	0.27%
2022/04/25	0	0.00	15	53.20	52.50	-15	679	-2.21%
2022/04/22	15	52.97	0	0.00	53.00	15	635	2.36%
2022/04/21	0	0.00	8	51.96	51.50	-8	612	-1.31%
2022/04/14	0	0.00	2	50.50	50.80	-2	715	-0.28%
2022/04/12	2	49.45	0	0.00	49.50	2	713	0.28%
2022/04/06	5	52.00	0	0.00	52.00	5	716	0.70%
2022/03/07	1	50.90	0	0.00	51.00	1	836	0.12%
2022/02/21	0	0.00	3	53.23	53.00	-3	857	-0.35%
2022/02/18	0	0.00	10	52.40	52.40	-10	863	-1.16%
2022/02/10	0	0.00	10	51.70	52.10	-10	1,719	-0.58%
2022/02/09	10	51.60	0	0.00	51.60	10	1,736	0.58%
2022/01/26	2	49.55	0	0.00	49.50	2	1,846	0.11%
2022/01/24	4	50.48	0	0.00	50.50	4	1,887	0.21%
2022/01/21	0	0.00	4	51.80	51.20	-4	1,891	-0.21%
2022/01/14	2	51.80	0	0.00	51.70	2	1,967	0.10%
2022/01/12	2	52.20	0	0.00	52.40	2	1,967	0.10%
2022/01/11	14	53.95	3	53.07	52.60	11	1,962	0.56%
2022/01/10	5	52.40	0	0.00	52.20	5	1,900	0.26%
2022/01/04	1	52.10	6	52.10	52.20	-5	1,946	-0.26%
2022/01/03	2	52.40	6	52.40	52.30	-4	1,943	-0.21%
2021/12/30	0	0.00	1	52.90	52.80	-1	1,947	-0.05%
2021/12/24	7	53.29	0	0.00	53.40	7	1,988	0.35%
2021/12/17	0	0.00	12	51.30	51.30	-12	1,972	-0.61%
2021/12/08	0	0.00	1	52.00	52.00	-1	1,966	-0.05%
2021/12/07	0	0.00	4	51.30	51.60	-4	1,958	-0.20%
2021/12/06	1	51.20	0	0.00	51.30	1	1,962	0.05%
2021/12/03	4	51.45	0	0.00	51.50	4	1,966	0.20%
2021/12/02	4	51.20	0	0.00	51.20	4	1,979	0.20%
2021/12/01	2	51.80	0	0.00	51.70	2	1,996	0.10%
2021/11/26	2	52.10	0	0.00	52.30	2	2,044	0.10%
2021/11/25	0	0.00	30	52.80	52.80	-30	2,041	-1.47%
2021/11/22	2	53.00	5	53.20	53.20	-3	2,177	-0.14%
2021/11/18	2	53.20	0	0.00	53.10	2	2,203	0.09%
2021/11/17	5	53.80	0	0.00	53.60	5	2,203	0.23%
2021/11/16	1	53.50	0	0.00	53.20	1	2,207	0.05%
2021/11/15	12	54.82	0	0.00	54.10	12	2,186	0.55%
2021/11/12	6	57.80	0	0.00	57.90	6	2,056	0.29%
2021/11/10	2	58.40	0	0.00	58.50	2	1,950	0.10%
2021/10/26	0	0.00	8	55.10	54.90	-8	2,232	-0.36%
2021/10/07	2	53.40	0	0.00	53.20	2	5,590	0.04%
2021/10/01	0	0.00	2	51.80	51.80	-2	5,676	-0.04%
2021/09/24	3	54.20	10	53.70	53.80	-7	5,861	-0.12%
2021/09/15	2	54.10	0	0.00	54.00	2	6,302	0.03%
2021/09/13	0	0.00	4	55.25	55.10	-4	6,303	-0.06%
2021/09/08	4	54.20	0	0.00	54.10	4	6,323	0.06%
2021/09/07	3	55.50	0	0.00	53.60	3	6,324	0.05%
2021/09/06	0	0.00	3	55.90	55.10	-3	6,311	-0.05%
2021/09/02	5	58.14	0	0.00	57.20	5	6,308	0.08%
2021/08/30	0	0.00	4	56.80	56.70	-4	6,266	-0.06%
2021/08/27	4	59.10	4	59.28	57.80	0	6,250	0.00%
2021/08/25	2	54.70	6	56.05	56.60	-4	6,141	-0.07%
2021/08/24	2	54.20	3	53.80	54.00	-1	6,116	-0.02%
2021/08/23	8	53.13	6	54.67	54.70	2	6,123	0.03%
2021/08/19	0	0.00	17	53.44	53.20	-17	6,093	-0.28%
2021/08/17	0	0.00	3	54.13	53.80	-3	6,067	-0.05%
2021/08/16	2	53.50	7	53.00	53.00	-5	6,050	-0.08%
2021/08/11	0	0.00	1	57.40	56.70	-1	6,012	-0.02%
2021/08/10	0	0.00	1	58.20	56.70	-1	6,010	-0.02%
2021/08/06	1	60.70	3	59.87	59.80	-2	5,984	-0.03%
2021/08/05	8.4	60.73	1	61.20	59.70	7.4	6,010	0.12%
2021/08/04	4	62.98	1	62.90	62.00	3	6,023	0.05%
2021/08/03	4	65.03	6	65.05	65.50	-2	6,053	-0.03%
2021/08/02	16	65.33	5	64.68	63.50	11	6,057	0.18%
2021/07/30	1	69.40	1.1	69.40	69.40	-0.1	5,802	0.00%
2021/07/29	2	78.69	1	79.50	77.10	1	5,733	0.02%
2021/07/28	6	77.22	17	74.95	77.90	-11	5,494	-0.20%
2021/07/27	39	81.75	10	80.62	77.00	29	5,265	0.55%
2021/07/26	63	82.12	45	83.61	82.20	18	4,742	0.38%
2021/07/23	10	75.90	24	76.78	77.00	-14	4,248	-0.33%
2021/07/22	55	74.94	32	75.80	75.80	23	4,078	0.56%
2021/07/21	25	69.05	59	70.29	72.20	-34	3,686	-0.92%
2021/07/20	8	66.25	0	0.00	65.70	8	3,440	0.23%
2021/07/19	12	67.32	0	0.00	67.30	12	3,460	0.35%
2021/07/16	8	67.96	10	67.69	67.50	-2	3,521	-0.06%
2021/07/15	4	66.20	3	66.50	66.50	1	3,635	0.03%
2021/07/13	10	67.30	5	67.00	66.00	5	3,689	0.14%
2021/07/12	1	66.90	9	67.01	66.80	-8	3,677	-0.22%
2021/07/09	4	65.70	1	65.70	65.70	3	3,665	0.08%
2021/07/08	0	0.00	9	65.80	65.60	-9	3,756	-0.24%
2021/07/06	10	65.80	0	0.00	65.70	10	4,020	0.25%
2021/07/05	10	65.10	0	0.00	66.70	10	4,182	0.24%
2021/07/02	2	65.00	10	66.10	66.10	-8	4,474	-0.18%
2021/07/01	13	65.55	0	0.00	65.50	13	4,712	0.28%
2021/06/30	0	0.00	11	67.98	68.60	-11	4,968	-0.22%
2021/06/29	22	65.17	10	64.37	66.70	12	4,998	0.24%
2021/06/28	0	0.00	1	62.30	62.30	-1	4,850	-0.02%
2021/06/25	5	61.34	0	0.00	61.10	5	4,869	0.10%
2021/06/24	2	61.90	0	0.00	61.40	2	4,872	0.04%
2021/06/23	3	61.20	0	0.00	61.40	3	4,939	0.06%
2021/06/22	5	61.00	0	0.00	60.90	5	4,954	0.10%
2021/06/21	5	61.50	0	0.00	61.20	5	4,972	0.10%
2021/06/02	0	0.00	1	62.20	62.20	-1	5,500	-0.02%
2021/05/14	1	57.20	0	0.00	56.40	1	6,384	0.02%
2021/05/10	1	64.90	1	62.60	62.70	0	6,081	0.00%
2021/05/06	3	65.10	0	0.00	64.50	3	5,923	0.05%
2021/05/03	1	70.90	9	68.67	67.60	-8	5,840	-0.14%
2021/04/29	46	76.84	42	76.00	74.40	4	5,694	0.07%
2021/04/27	7	75.83	0	0.00	75.60	7	5,416	0.13%
2021/04/26	1	74.90	1	74.80	74.80	0	5,235	0.00%
2021/04/23	0	0.00	20	72.55	73.60	-20	5,088	-0.39%
2021/04/22	5	75.24	6	72.33	72.00	-1	5,053	-0.02%
2021/04/21	1	74.50	0	0.00	74.30	1	4,974	0.02%
2021/04/20	20	71.50	0	0.00	72.50	20	4,812	0.42%
2021/04/19	3	73.10	0	0.00	72.20	3	4,774	0.06%
2021/04/16	0	0.00	2	72.00	72.00	-2	4,720	-0.04%
2021/04/13	2	72.30	1	72.30	70.80	1	4,585	0.02%
2021/04/12	20	75.60	23	74.20	73.40	-3	4,466	-0.07%
2021/04/09	1	73.50	12	75.00	74.80	-11	4,286	-0.26%
2021/04/08	4	74.60	3	74.97	75.70	1	4,101	0.02%
2021/04/07	14	73.05	1	72.40	74.10	13	3,757	0.35%
2021/04/06	11	72.35	11	69.84	72.70	0	3,483	0.00%
2021/04/01	10	62.90	10	66.00	67.70	0	3,128	0.00%
2021/03/31	0	62.20	0	0.00	62.60	0	2,872	0.00%
2021/03/30	1	63.10	0	0.00	62.60	1	2,840	0.04%
2021/03/25	0	0.00	1	62.40	62.00	-1	2,710	-0.04%
2021/03/19	0	0.00	1	62.30	62.50	-1	2,574	-0.04%
2021/03/17	2	63.60	53	62.73	63.20	-51	2,487	-2.05%
2021/03/16	1	60.20	1	60.20	61.00	0	2,331	0.00%
2021/03/15	2	60.20	0	0.00	60.10	2	2,310	0.09%
2021/03/11	1	58.30	1	59.60	59.50	0	2,272	0.00%
2021/03/10	1	58.00	0	0.00	57.20	1	2,225	0.04%
2021/03/09	1	58.50	0	0.00	57.10	1	2,217	0.05%
2021/03/05	13	60.00	18	60.44	59.90	-5	2,114	-0.24%
2021/03/04	48	61.55	27	62.03	61.90	21	2,049	1.02%
2021/03/03	3	62.17	1	61.90	62.70	2	1,958	0.10%
2021/03/02	38	60.86	33	60.14	60.00	5	1,768	0.28%
2021/02/26	7	56.84	7	56.70	56.50	0	1,434	0.00%
2021/02/25	24	57.57	5	57.86	57.60	19	1,390	1.37%
2021/02/18	0	0.00	1	54.80	54.80	-1	1,247	-0.08%
2021/02/03	0	0.00	0	56.40	51.50	0	1,189	0.00%
2021/01/29	0	51.60	0	0.00	51.90	0	1,181	0.00%
2021/01/25	1	53.50	1	54.00	54.30	0	1,058	0.00%
2021/01/22	0	0.00	1	50.30	50.20	-1	982	-0.10%
2021/01/14	1	53.10	0	0.00	53.20	1	886	0.11%
2020/12/07	0	0.00	6	54.70	53.80	-6	1,104	-0.54%
2020/12/01	1	54.10	0	0.00	54.00	1	1,101	0.09%
2020/11/20	0	0.00	1	54.60	55.40	-1	1,130	-0.09%
2020/11/19	0	0.00	1	55.70	55.00	-1	1,135	-0.09%
2020/11/17	6	56.27	0	0.00	56.30	6	1,087	0.55%
2020/11/11	0	0.00	0	56.50	52.50	0	1,179	0.00%
2020/11/06	0	0.00	0	57.30	52.20	0	1,206	0.00%
2020/10/27	1	52.50	0	0.00	52.90	1	1,448	0.07%
2020/10/16	1	52.50	0	0.00	52.50	1	1,657	0.06%
2020/09/16	0	0.00	1	58.80	57.50	-1	1,965	-0.05%
2020/09/14	1	58.40	0	0.00	58.70	1	1,952	0.05%
2020/09/11	5	57.70	0	0.00	55.80	5	1,897	0.26%
2020/09/10	0	0.00	3	56.60	56.70	-3	1,863	-0.16%
2020/09/04	2	53.65	2	54.70	54.70	0	1,965	0.00%
2020/09/03	1	54.50	1	55.10	55.30	0	1,972	0.00%
2020/08/26	0	0.00	1	56.00	55.50	-1	2,240	-0.04%
2020/08/20	2	54.10	0	0.00	53.30	2	2,204	0.09%
2020/08/19	1	54.80	1	56.00	56.50	0	2,175	0.00%
2020/08/18	1	54.80	0	0.00	55.00	1	2,120	0.05%
2020/08/17	0	0.00	2	54.25	56.60	-2	2,130	-0.09%
2020/08/13	1	52.70	0	0.00	52.20	1	2,146	0.05%
2020/08/12	3	52.73	2	52.80	52.80	1	2,178	0.05%
2020/08/03	2	56.60	13	55.70	56.70	-11	2,301	-0.48%
2020/07/31	10	54.30	0	0.00	54.30	10	2,313	0.43%
2020/07/30	1	52.20	1	53.00	53.00	0	2,355	0.00%
2020/07/28	0	0.00	1	55.90	55.10	-1	2,271	-0.04%
2020/07/20	1	59.30	1	59.90	59.30	0	2,429	0.00%
2020/07/16	1	59.80	0	0.00	59.80	1	2,574	0.04%
2020/07/10	1	58.80	0	0.00	58.80	1	2,694	0.04%
2020/07/09	0	0.00	1	60.10	60.40	-1	2,702	-0.04%
2020/07/07	2	60.95	0	0.00	60.40	2	2,714	0.07%
2020/06/24	0	0.00	2	57.10	56.70	-2	2,925	-0.07%
2020/06/23	0	0.00	1	57.90	56.90	-1	2,974	-0.03%
2020/06/22	0	0.00	2	57.60	57.50	-2	3,008	-0.07%
2020/06/18	1	58.60	2	58.10	58.20	-1	2,987	-0.03%
2020/06/16	0	0.00	4	56.55	56.70	-4	2,985	-0.13%
2020/06/15	0	0.00	1	56.00	56.00	-1	3,010	-0.03%
2020/06/11	3	61.50	0	0.00	59.20	3	2,973	0.10%
2020/06/10	1	62.30	0	0.00	62.60	1	2,939	0.03%
2020/06/08	1	63.80	0	0.00	63.80	1	3,004	0.03%
2020/06/05	1	65.90	10	65.81	64.70	-9	3,003	-0.30%
2020/06/04	5	64.50	0	0.00	64.50	5	2,977	0.17%
2020/05/22	10	63.25	0	0.00	62.10	10	3,013	0.33%
2020/05/20	0	0.00	2	63.20	62.50	-2	2,944	-0.07%
2020/05/19	2	62.30	0	0.00	62.90	2	2,925	0.07%
2020/04/22	3	59.47	11	58.49	58.80	-8	2,438	-0.33%
2020/04/21	1	57.40	0	0.00	57.70	1	2,300	0.04%
2020/04/20	7	57.31	0	0.00	57.30	7	2,269	0.31%
2020/04/15	0	0.00	1	55.00	54.40	-1	2,208	-0.05%
2020/04/14	0	0.00	4	53.60	53.60	-4	2,189	-0.18%
2020/04/13	1	53.50	0	0.00	53.20	1	2,197	0.05%
2020/04/09	0	0.00	1	53.90	53.60	-1	2,180	-0.05%
2020/04/01	1	51.50	1	51.50	51.50	0	2,028	0.00%
2020/03/31	4	50.85	5	52.00	50.70	-1	2,004	-0.05%
2020/03/19	1	38.20	0	0.00	37.70	1	1,847	0.05%
2020/03/18	0	0.00	1	42.15	41.85	-1	1,916	-0.05%
2020/03/17	1	42.50	0	0.00	42.10	1	2,033	0.05%
2020/03/16	0	0.00	1	47.55	44.40	-1	2,012	-0.05%
2020/03/13	1	46.35	3	45.95	47.00	-2	1,994	-0.10%
2020/03/11	0	0.00	4	58.68	56.10	-4	1,924	-0.21%
2020/03/10	5	57.74	0	0.00	57.80	5	1,911	0.26%
2020/03/03	3	62.60	0	0.00	61.80	3	1,802	0.17%
2020/01/31	0	0.00	8	60.60	59.50	-8	2,506	-0.32%
2020/01/30	0	0.00	2	60.30	60.00	-2	2,614	-0.08%
2020/01/20	8	67.10	0	0.00	66.50	8	2,657	0.30%
2020/01/15	2	66.10	0	0.00	66.20	2	2,967	0.07%
2020/01/14	1	66.90	0	0.00	66.80	1	3,025	0.03%
2020/01/09	1	63.00	0	0.00	63.60	1	3,849	0.03%
2020/01/07	1	65.00	0	0.00	65.10	1	4,060	0.02%
2020/01/03	1	68.00	0	0.00	67.50	1	4,060	0.02%
2020/01/02	0	0.00	2	69.30	69.00	-2	4,085	-0.05%
2019/12/23	0	0.00	2	71.55	71.00	-2	4,205	-0.05%
2019/12/20	1	69.80	0	0.00	69.80	1	4,190	0.02%
2019/12/18	0	0.00	1	71.60	70.00	-1	4,205	-0.02%
2019/12/17	1	70.40	0	0.00	70.40	1	4,210	0.02%
2019/12/05	0	0.00	1	70.10	69.10	-1	4,322	-0.02%
2019/12/03	1	69.00	2	69.95	70.00	-1	4,408	-0.02%
2019/11/27	1	68.00	0	0.00	68.20	1	4,635	0.02%
2019/11/21	0	0.00	2	67.40	69.10	-2	4,870	-0.04%
2019/11/20	1	69.10	0	0.00	68.60	1	4,971	0.02%
2019/11/19	0	0.00	1	72.00	70.90	-1	5,087	-0.02%
2019/11/13	1	72.00	0	0.00	71.60	1	5,843	0.02%
2019/11/11	1	71.90	0	0.00	71.90	1	6,429	0.02%
2019/11/08	0	0.00	1	72.10	74.70	-1	6,465	-0.02%
2019/11/07	1	71.00	0	0.00	71.10	1	6,435	0.02%
2019/11/04	0	0.00	1	75.00	74.00	-1	6,483	-0.02%
2019/11/01	0	0.00	1	73.30	72.90	-1	6,467	-0.02%
2019/10/31	0	0.00	2	74.10	73.40	-2	6,523	-0.03%
2019/10/30	3	74.10	1	73.80	74.50	2	6,505	0.03%
2019/10/29	1	71.40	6	73.32	72.00	-5	6,522	-0.08%
2019/10/28	2	72.30	0	0.00	71.30	2	6,445	0.03%
2019/10/25	3	73.67	2	73.20	72.30	1	6,411	0.02%
2019/10/24	1	72.00	1	72.30	72.10	0	6,326	0.00%
2019/10/23	0	0.00	5	70.86	69.90	-5	6,273	-0.08%
2019/10/22	1	70.30	0	0.00	71.30	1	6,348	0.02%
2019/10/21	5	71.60	13	72.15	71.60	-8	6,355	-0.13%
2019/10/18	4	69.33	3	69.07	69.30	1	6,098	0.02%
2019/10/17	3	68.43	0	0.00	67.90	3	5,836	0.05%
2019/10/16	0	0.00	2	67.10	64.50	-2	5,598	-0.04%
2019/10/15	6	64.85	1	64.70	66.90	5	5,570	0.09%
2019/10/14	5	63.90	0	0.00	63.50	5	5,490	0.09%
2019/10/09	6	63.17	0	0.00	62.80	6	5,562	0.11%
2019/10/08	0	0.00	3	64.97	63.50	-3	5,745	-0.05%
2019/10/07	2	64.40	2	64.40	64.40	0	5,752	0.00%
2019/10/04	0	0.00	5	63.30	62.40	-5	5,707	-0.09%
2019/10/02	4	61.60	4	63.50	62.00	0	5,723	0.00%
2019/10/01	1	61.50	1	62.10	62.50	0	5,720	0.00%
2019/09/25	1	61.10	1	61.60	61.60	0	5,780	0.00%
2019/09/24	2	63.20	2	64.60	62.70	0	5,795	0.00%
2019/09/20	3	63.90	2	64.70	63.50	1	5,924	0.02%
2019/09/19	1	63.20	1	63.90	63.80	0	5,931	0.00%
2019/09/18	0	0.00	5	65.50	64.20	-5	5,915	-0.08%
2019/09/12	6	61.82	0	0.00	61.60	6	5,793	0.10%
2019/09/11	4	61.80	1	61.70	61.80	3	5,807	0.05%
2019/09/10	2	63.00	0	0.00	63.00	2	5,824	0.03%
2019/09/06	1	65.90	0	0.00	64.70	1	5,923	0.02%
2019/08/23	0	0.00	6	65.75	64.00	-6	5,815	-0.10%
2019/08/21	1	67.50	0	0.00	67.50	1	5,599	0.02%
2019/08/20	5	67.30	5	66.80	67.30	0	5,471	0.00%
2019/08/19	5	66.50	4	63.60	66.50	1	5,276	0.02%
2019/08/16	3	62.70	0	0.00	62.70	3	5,066	0.06%
2019/08/15	0	0.00	1	62.00	62.00	-1	4,866	-0.02%
2019/08/12	0	0.00	2	55.30	54.50	-2	4,340	-0.05%
2019/08/06	5	50.20	3	50.90	51.00	2	4,355	0.05%
2019/08/02	1	55.00	0	0.00	54.30	1	4,427	0.02%
2019/08/01	1	58.10	1	56.90	56.70	0	4,427	0.00%
2019/07/31	1	56.90	1	56.90	57.60	0	4,381	0.00%
2019/07/30	0	0.00	1	55.90	56.10	-1	4,315	-0.02%
2019/07/29	0	0.00	5	56.48	55.60	-5	4,299	-0.12%
2019/07/24	1	55.60	0	0.00	55.70	1	4,219	0.02%
2019/07/23	12	54.75	7	54.89	54.00	5	4,120	0.12%
2019/07/16	1	54.00	0	0.00	54.00	1	4,053	0.02%
2019/07/03	2	52.30	2	50.90	51.10	0	4,752	0.00%
2019/06/27	0	0.00	1	51.00	51.80	-1	4,897	-0.02%
2019/06/25	1	48.60	0	0.00	47.70	1	4,950	0.02%
2019/06/21	1	49.90	0	0.00	49.10	1	5,282	0.02%
2019/06/14	0	0.00	1	51.30	52.00	-1	5,793	-0.02%
2019/06/13	1	50.20	1	48.90	50.60	0	5,805	0.00%
2019/06/06	15	46.93	15	47.26	46.50	0	6,081	0.00%
2019/05/29	0	0.00	2	44.90	45.90	-2	5,931	-0.03%
2019/05/23	2	43.50	0	0.00	43.95	2	6,122	0.03%
2019/05/17	2	47.05	0	0.00	43.90	2	6,153	0.03%
2019/05/15	4	48.30	1	48.40	48.90	3	6,413	0.05%
2019/05/14	0	0.00	5	47.37	47.45	-5	6,428	-0.08%
2019/05/03	3	55.90	3	55.10	54.40	0	6,668	0.00%
2019/04/18	1	58.60	1	57.50	54.80	0	7,811	0.00%
2019/04/15	0	0.00	5	50.00	54.00	-5	7,577	-0.07%
2019/04/11	5	50.90	0	0.00	51.20	5	7,538	0.07%
2019/04/10	0	0.00	1	49.50	49.50	-1	7,419	-0.01%
2019/04/08	1	48.00	2	48.50	48.00	-1	7,285	-0.01%
2019/04/01	8	49.10	0	0.00	49.80	8	7,109	0.11%
2019/03/29	2	49.45	2	49.65	49.20	0	6,935	0.00%
2019/03/28	0	0.00	6	49.30	49.10	-6	6,885	-0.09%
2019/03/26	3	54.87	4	54.73	53.90	-1	6,670	-0.01%
2019/03/22	1	50.00	0	0.00	50.00	1	6,357	0.02%
2019/03/20	1	49.50	6	49.87	50.20	-5	5,957	-0.08%
2019/03/18	5	50.00	0	0.00	49.80	5	5,809	0.09%
2019/03/15	2	48.35	2	48.45	48.80	0	5,673	0.00%
2019/03/12	0	0.00	108	42.50	44.25	-108	5,335	-2.02%	大賣/鉅額交易
2019/03/11	0	0.00	15	41.60	41.30	-15	5,245	-0.29%
2019/03/08	1	40.90	0	0.00	41.30	1	5,277	0.02%
2019/03/07	0	0.00	48	41.94	41.60	-48	5,277	-0.91%
2019/03/06	1	40.80	2	41.35	41.50	-1	5,269	-0.02%
2019/03/04	171	44.93	0	0.00	44.75	171	5,086	3.36%	大買/鉅額交易
2019/02/26	4	44.94	4	45.66	45.75	0	4,973	0.00%
2019/02/18	0	0.00	5	47.55	46.25	-5	4,672	-0.11%
2019/02/15	0	0.00	2	49.50	48.00	-2	4,586	-0.04%
2019/02/14	11	48.81	4	49.80	50.20	7	4,448	0.16%
2019/01/29	1	44.35	0	0.00	45.20	1	3,960	0.03%
2019/01/28	0	0.00	1	45.30	44.70	-1	3,872	-0.03%
2019/01/25	5	43.88	10	44.21	45.20	-5	3,822	-0.13%
2019/01/24	6	44.49	0	0.00	44.25	6	3,653	0.16%
2019/01/23	0	0.00	1	46.75	47.00	-1	3,385	-0.03%
2019/01/21	0	0.00	1	44.90	45.80	-1	3,204	-0.03%
2019/01/18	1	44.90	0	0.00	45.60	1	3,115	0.03%
2019/01/15	60	41.69	60	42.03	43.10	0	2,635	0.00%
2019/01/08	0	0.00	3	36.10	37.95	-3	1,841	-0.16%
2019/01/04	3	34.80	0	0.00	34.55	3	1,511	0.20%
2018/12/22	0	0.00	5	31.35	31.55	-5	1,326	-0.38%
2018/12/21	5	31.79	0	0.00	31.50	5	1,344	0.37%
2018/10/19	0	0.00	6	25.00	25.90	-6	3,385	-0.18%
2018/10/04	2	31.90	0	0.00	31.40	2	3,661	0.05%
2018/09/25	6	30.62	6	31.12	31.50	0	3,565	0.00%
2018/09/21	2	30.70	5	31.00	31.00	-3	3,587	-0.08%
2018/09/20	3	30.65	0	0.00	30.65	3	3,717	0.08%
2018/09/19	2	31.35	2	31.90	31.20	0	3,726	0.00%
2018/09/18	2	31.40	0	0.00	31.35	2	3,699	0.05%
2018/09/13	0	0.00	7	30.57	32.60	-7	3,639	-0.19%
2018/09/12	11	31.03	8	31.61	30.30	3	3,550	0.08%
2018/09/11	10	30.87	6	31.08	31.25	4	3,518	0.11%
2018/09/10	0	0.00	1	31.65	31.50	-1	3,504	-0.03%
2018/08/29	0	0.00	1	38.00	37.90	-1	3,562	-0.03%
2018/08/28	2	38.03	1	38.45	38.50	1	3,616	0.03%
2018/08/27	6	36.15	6	36.63	37.25	0	3,660	0.00%
2018/08/21	1	36.75	1	36.70	36.80	0	3,792	0.00%
2018/08/17	0	0.00	1	38.30	37.05	-1	3,838	-0.03%
2018/08/16	2	37.30	0	0.00	37.65	2	3,845	0.05%
2018/08/10	1	41.40	0	0.00	40.55	1	3,989	0.03%
2018/08/09	1	43.15	1	44.10	42.30	0	3,965	0.00%
2018/08/08	1	45.10	1	43.35	43.30	0	3,899	0.00%
2018/08/07	0	0.00	1	46.00	44.85	-1	3,879	-0.03%
2018/08/02	1	47.45	0	0.00	46.90	1	3,597	0.03%
2018/07/30	4	45.54	3	46.10	43.80	1	3,231	0.03%
2018/07/27	0	0.00	5	43.07	44.75	-5	2,826	-0.18%
2018/07/25	1	40.80	2	40.73	40.50	-1	2,637	-0.04%
2018/07/23	0	0.00	1	38.70	38.30	-1	2,593	-0.04%
2018/07/16	1	38.25	0	0.00	38.70	1	2,432	0.04%
2018/07/13	0	0.00	1	38.30	38.70	-1	2,420	-0.04%
2018/07/06	3	36.10	2	35.35	36.20	1	2,530	0.04%
2018/07/05	1	36.70	1	36.50	36.00	0	2,534	0.00%
2018/07/03	0	0.00	1	37.80	36.80	-1	2,532	-0.04%
2018/06/29	0	0.00	5	39.87	39.00	-5	2,535	-0.20%
2018/06/28	4	38.40	1	38.00	38.65	3	2,413	0.12%
2018/06/22	1	36.80	0	0.00	36.70	1	2,540	0.04%
2018/06/19	2	37.35	0	0.00	36.95	2	2,800	0.07%
2018/06/12	0	0.00	9	38.52	39.30	-9	3,228	-0.28%
2018/06/11	3	38.20	0	0.00	38.15	3	3,228	0.09%
2018/06/07	0	0.00	4	40.60	39.55	-4	3,243	-0.12%
2018/06/06	1	41.30	0	0.00	40.60	1	3,229	0.03%
2018/06/05	0	0.00	4	40.95	41.00	-4	3,252	-0.12%
2018/06/04	1	40.95	1	41.40	40.00	0	3,204	0.00%
2018/06/01	0	0.00	1	39.95	39.95	-1	3,147	-0.03%
2018/05/31	0	0.00	2	39.50	39.00	-2	3,188	-0.06%
2018/05/30	1	39.80	2	40.00	39.50	-1	3,234	-0.03%
2018/05/29	1	40.40	0	0.00	39.55	1	3,229	0.03%
2018/05/28	1	38.20	0	0.00	38.00	1	3,225	0.03%
2018/05/25	2	39.30	0	0.00	39.10	2	3,266	0.06%
2018/05/24	2	38.65	2	39.85	39.85	0	3,271	0.00%
2018/05/23	3	39.02	1	38.90	38.90	2	3,245	0.06%
2018/05/22	16	38.80	14	39.15	39.65	2	3,142	0.06%
2018/05/15	1	35.10	0	0.00	35.15	1	3,102	0.03%
2018/05/10	3	38.60	3	38.12	38.05	0	3,230	0.00%
2018/05/08	4	38.00	0	0.00	38.30	4	3,255	0.12%
2018/05/03	3	38.75	3	39.00	39.00	0	3,491	0.00%
2018/04/27	2	37.05	1	37.00	37.00	1	3,693	0.03%
2018/04/25	0	0.00	1	37.50	40.00	-1	3,779	-0.03%
2018/04/03	2	48.20	0	0.00	47.25	2	4,521	0.04%
2018/04/02	1	47.65	0	0.00	47.80	1	4,513	0.02%
2018/03/26	0	0.00	4	46.75	48.70	-4	4,420	-0.09%
2018/03/22	4	49.13	6	50.55	48.50	-2	4,244	-0.05%
2018/03/21	6	51.55	3	52.30	50.90	3	4,177	0.07%
2018/03/20	8	51.70	15	53.03	51.30	-7	4,124	-0.17%
2018/03/19	1	56.90	0	0.00	55.80	1	3,915	0.03%
2018/03/15	3	64.40	0	0.00	64.20	3	3,733	0.08%
2018/03/09	3	64.27	0	0.00	64.30	3	3,829	0.08%
2018/03/08	1	64.40	0	0.00	64.30	1	3,836	0.03%
2018/03/05	1	65.10	0	0.00	64.80	1	3,818	0.03%
2018/03/01	1	65.80	0	0.00	66.80	1	3,745	0.03%
2018/02/27	0	0.00	1	70.90	68.40	-1	3,703	-0.03%
2018/02/26	1	74.00	2	73.30	72.40	-1	3,646	-0.03%
2018/02/23	3	71.83	0	0.00	71.80	3	3,667	0.08%
2018/02/21	0	0.00	2	74.50	73.10	-2	3,733	-0.05%
2018/02/09	1	66.80	0	0.00	70.90	1	3,756	0.03%
2018/02/08	1	69.80	0	0.00	69.90	1	3,701	0.03%
2018/02/07	0	0.00	1	73.70	72.50	-1	3,651	-0.03%
2018/02/06	2	73.05	0	0.00	70.00	2	3,678	0.05%
2018/02/05	2	76.30	0	0.00	77.50	2	3,647	0.05%
2018/02/02	2	79.20	4	80.05	79.70	-2	3,656	-0.05%
2018/01/29	2	79.15	18	78.75	81.50	-16	3,632	-0.44%
2018/01/26	5	78.10	0	0.00	77.30	5	3,524	0.14%
2018/01/25	6	82.40	0	0.00	80.10	6	3,449	0.17%
2018/01/24	0	0.00	7	80.66	84.20	-7	3,395	-0.21%
2018/01/22	15	81.03	8	81.69	80.50	7	3,244	0.22%
2018/01/19	4	78.25	12	78.99	80.50	-8	3,235	-0.25%
2018/01/18	10	78.63	5	80.30	79.00	5	3,197	0.16%
2018/01/17	1	78.60	3	76.70	78.10	-2	3,054	-0.07%
2018/01/16	2	73.70	2	75.10	74.60	0	2,906	0.00%
2018/01/15	12	74.13	0	0.00	75.00	12	2,938	0.41%
2018/01/12	2	74.40	1	74.30	74.00	1	2,944	0.03%
2018/01/05	2	72.00	0	0.00	72.40	2	3,161	0.06%
2018/01/04	1	66.00	1	73.10	72.90	0	3,177	0.00%