通嘉 (3588)-群益金鼎-竹南券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
87.7
漲跌
▼1.1
漲幅
-1.24%
成交量
602張
產業
上市半導體類股▲1.14%
378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

通嘉 (3588)籌碼相關－群益金鼎-竹南券商分點個股進出

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-竹南券商分點個股進出
群益金鼎-竹南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	0	0.00	1	88.20	87.70	-1	3,472	-0.03%
2024/04/30	1	88.50	0	0.00	89.30	1	3,693	0.03%
2024/04/29	0	0.00	1	89.10	90.00	-1	3,738	-0.03%
2024/04/25	1	87.40	2	88.05	87.60	-1	3,840	-0.03%
2024/04/24	0	0.00	1	87.80	88.30	-1	3,884	-0.03%
2024/04/22	1	86.10	0	0.00	83.90	1	4,063	0.02%
2024/04/19	3	87.30	1	87.90	88.00	2	4,204	0.05%
2024/04/15	2	94.10	1	94.00	93.50	1	4,634	0.02%
2024/04/12	1.1	97.57	0	0.00	96.30	1.1	5,202	0.02%
2024/04/11	1.1	99.42	0	0.00	99.70	1.1	5,450	0.02%
2024/04/09	3	103.33	0	0.00	103.00	3	5,673	0.05%
2024/04/03	0	0.00	1	107.50	108.50	-1	5,781	-0.02%
2024/04/01	0	0.00	3	107.50	108.00	-3	6,358	-0.05%
2024/03/28	0	0.00	1	103.00	103.50	-1	6,433	-0.02%
2024/03/27	2	103.50	0	0.00	103.00	2	6,432	0.03%
2024/03/26	2	102.50	0	0.00	103.50	2	6,430	0.03%
2024/03/25	0	0.00	1	107.00	106.00	-1	6,428	-0.02%
2024/03/21	1	106.00	0	0.00	105.50	1	6,423	0.02%
2024/03/20	0	0.00	0.4	111.00	106.00	-0.4	6,412	-0.01%
2024/03/15	1	110.00	0	0.00	107.00	1	6,356	0.02%
2024/03/13	0.1	103.00	1	107.50	103.00	-0.9	6,245	-0.01%
2024/03/08	1.1	105.27	0	0.00	102.50	1.1	6,529	0.02%
2024/03/06	0.1	113.00	0	0.00	113.00	0.1	6,450	0.00%
2024/03/01	2.1	118.90	1.1	120.57	118.00	1.1	6,360	0.02%
2024/02/29	0.1	114.00	1.2	111.63	114.00	-1.2	6,161	-0.02%
2024/02/27	6.2	109.66	6.1	110.97	112.00	0.1	6,089	0.00%
2024/02/26	3	109.50	4.3	109.14	111.00	-1.3	6,041	-0.02%
2024/02/23	2	102.00	1	103.50	101.00	1	6,046	0.02%
2024/02/22	3	104.00	1	103.50	103.00	2	5,972	0.03%
2024/02/21	0	0.00	4	104.50	105.00	-4	5,819	-0.07%
2024/02/20	2	95.60	8	96.11	95.60	-6	5,675	-0.11%
2024/02/19	1	94.60	0	0.00	92.20	1	5,575	0.02%
2024/02/16	1	89.10	6	88.93	88.80	-5	5,662	-0.09%
2024/02/15	5	84.04	6	86.08	87.70	-1	5,800	-0.02%
2024/02/02	3	84.83	1	84.90	84.00	2	5,785	0.03%
2024/02/01	4	85.28	1	84.60	84.70	3	5,765	0.05%
2024/01/30	1	84.10	0	0.00	84.10	1	5,716	0.02%
2024/01/29	1	86.50	1	86.00	86.60	0	5,707	0.00%
2024/01/26	0	0.00	1	86.90	85.20	-1	5,706	-0.02%
2024/01/24	3	89.70	2	88.50	89.00	1	5,684	0.02%
2024/01/19	1	86.70	1	85.40	84.20	0	5,556	0.00%
2024/01/18	0	0.00	1	85.20	84.00	-1	5,504	-0.02%
2024/01/17	2	86.20	0	0.00	86.40	2	5,486	0.04%
2024/01/16	3	92.20	3	90.23	88.60	0	5,448	0.00%
2024/01/15	3	89.50	3	89.93	90.70	0	5,352	0.00%
2024/01/11	1	88.50	0	0.00	90.00	1	5,265	0.02%
2024/01/10	8	91.63	4	92.18	90.30	4	5,588	0.07%
2024/01/09	1	87.60	0	0.00	87.90	1	5,467	0.02%
2024/01/08	9	92.88	14	95.69	90.60	-5	5,362	-0.09%
2024/01/05	8	90.63	3	90.63	90.80	5	4,797	0.10%
2024/01/03	2	85.35	2	84.60	83.30	0	4,464	0.00%
2023/12/29	4	82.93	2	82.50	82.40	2	4,263	0.05%
2023/12/28	4	90.05	10	89.52	88.50	-6	4,167	-0.14%
2023/12/27	8	88.43	2.1	90.05	90.20	5.9	3,879	0.15%
2023/12/26	1	82.90	5	82.06	82.00	-4	3,573	-0.11%
2023/12/25	0	0.00	1	78.50	78.00	-1	3,475	-0.03%
2023/12/19	1	75.70	0	0.00	75.30	1	3,486	0.03%
2023/12/18	0	0.00	1	77.70	76.60	-1	3,486	-0.03%
2023/12/14	1	79.60	0	0.00	79.60	1	3,523	0.03%
2023/12/12	4	80.90	0	0.00	80.80	4	3,620	0.11%
2023/12/11	0	0.00	3	83.80	83.10	-3	3,709	-0.08%
2023/12/06	4	85.95	1	85.10	85.30	3	3,733	0.08%
2023/12/05	1	81.00	4	83.58	84.70	-3	3,645	-0.08%
2023/12/01	3	80.23	0	0.00	79.10	3	3,696	0.08%
2023/11/29	0	0.00	1	83.50	82.30	-1	4,413	-0.02%
2023/11/27	0	0.00	2	81.90	81.00	-2	4,546	-0.04%
2023/11/22	0	0.00	1	87.00	87.00	-1	4,332	-0.02%
2023/11/21	1	81.60	2	79.80	79.10	-1	4,227	-0.02%
2023/11/20	2	81.25	2	80.70	79.10	0	4,158	0.00%
2023/11/17	0	0.00	1	78.40	80.60	-1	4,080	-0.02%
2023/11/16	2	80.80	1	78.40	80.00	1	3,992	0.03%
2023/11/15	1	77.50	1	79.00	79.00	0	3,829	0.00%
2023/11/14	1	75.40	3	74.20	75.40	-2	3,588	-0.06%
2023/11/13	0	0.00	18	68.07	69.40	-18	3,395	-0.53%
2023/11/10	1	63.00	0	0.00	63.10	1	3,329	0.03%
2023/11/09	1	65.10	0	0.00	64.80	1	3,313	0.03%
2023/11/08	4	66.10	0	0.00	66.30	4	3,312	0.12%
2023/11/07	6	65.75	0	0.00	65.60	6	3,311	0.18%
2023/11/06	8	66.25	0	0.00	66.10	8	3,309	0.24%
2023/11/03	0	0.00	1	67.20	67.20	-1	3,290	-0.03%
2023/10/31	2	67.40	2	69.05	67.00	0	3,238	0.00%
2023/10/27	0	0.00	1	67.70	65.00	-1	3,306	-0.03%
2023/10/25	0	0.00	1	72.30	71.40	-1	3,275	-0.03%
2023/10/24	4	69.50	3	69.90	70.60	1	3,254	0.03%
2023/10/23	1	71.90	1	70.20	69.80	0	3,270	0.00%
2023/10/20	0	0.00	0.1	67.50	69.00	-0.1	3,298	0.00%
2023/10/19	1.1	68.02	0	0.00	69.10	1.1	3,353	0.03%
2023/10/18	11	77.23	22	76.92	68.60	-11	3,353	-0.33%
2023/10/17	2	72.65	0	0.00	73.70	2	3,010	0.07%
2023/10/12	2	68.45	2	67.80	67.80	0	2,949	0.00%
2023/10/11	10	67.87	10	65.55	65.50	0	2,938	0.00%
2023/10/06	0	0.00	1	66.00	66.50	-1	2,925	-0.03%
2023/10/03	1	68.10	1	66.00	66.10	0	2,897	0.00%
2023/10/02	1	63.10	0	0.00	64.00	1	2,870	0.03%
2023/09/27	0	0.00	1	61.70	62.00	-1	2,856	-0.04%
2023/09/26	3	62.90	3	62.30	62.20	0	2,851	0.00%
2023/09/22	3	63.40	3	64.40	63.80	0	2,833	0.00%
2023/09/21	1	64.90	1	64.70	64.90	0	2,810	0.00%
2023/09/20	0	0.00	1	66.80	66.40	-1	2,793	-0.04%
2023/09/19	2	69.20	1	69.20	67.70	1	2,776	0.04%
2023/09/18	1	72.50	1	70.60	70.00	0	2,740	0.00%
2023/09/15	2	71.60	6	72.02	73.10	-4	2,682	-0.15%
2023/09/14	7	71.41	2	72.55	71.10	5	2,614	0.19%
2023/09/13	3	70.37	16	70.74	70.10	-13	2,476	-0.53%
2023/09/12	28	70.96	18	71.32	71.80	10	2,427	0.41%
2023/09/11	1	70.10	3	69.93	70.50	-2	2,350	-0.09%
2023/09/08	7	70.51	4	70.98	69.90	3	2,320	0.13%
2023/09/07	6	71.10	2	70.65	70.40	4	2,266	0.18%
2023/09/06	4	70.88	8	72.18	71.10	-4	2,176	-0.18%
2023/09/05	14	71.90	9	71.41	73.00	5	2,057	0.24%
2023/09/04	24	70.01	30.1	71.04	69.60	-6.1	1,781	-0.34%
2023/09/01	19	64.43	18.2	65.08	67.20	0.8	1,277	0.06%
2023/08/31	7.6	61.31	15	62.13	61.10	-7.4	1,128	-0.66%
2023/08/30	23	59.53	7	59.50	60.50	16	1,068	1.50%
2023/08/21	0	0.00	1	53.00	52.80	-1	958	-0.10%
2023/08/02	0	0.00	3	61.90	60.80	-3	896	-0.33%
2023/08/01	3	63.03	0.1	61.00	62.50	3	807	0.37%
2023/07/25	0	0.00	2	60.00	60.70	-2	666	-0.30%
2023/07/24	1	62.00	7	62.61	61.20	-6	602	-1.00%
2023/07/21	3	57.90	3	59.27	60.00	0	518	0.00%
2023/07/20	0	0.00	1	55.80	55.80	-1	431	-0.23%
2023/07/13	0	0.00	3	47.60	47.00	-3	412	-0.73%
2023/07/12	0	0.00	2	52.00	50.00	-2	410	-0.49%
2023/07/11	1	49.75	0	0.00	49.70	1	403	0.25%
2023/06/14	0	0.00	20	57.23	56.90	-20	445	-4.49%
2023/06/13	0	0.00	2	56.50	56.10	-2	437	-0.46%
2023/06/12	2	54.90	0	0.00	55.60	2	434	0.46%
2023/06/09	3	54.20	0	0.00	54.10	3	432	0.69%
2023/06/07	5	55.24	0	0.00	55.10	5	442	1.13%
2023/06/01	3	55.47	2	55.40	55.10	1	464	0.22%
2023/05/31	2	55.10	0	0.00	54.80	2	469	0.43%
2023/05/29	4	54.90	0	0.00	55.00	4	466	0.86%
2023/05/25	5	53.90	0	0.00	53.40	5	476	1.05%
2023/05/24	2	53.90	0	0.00	53.90	2	479	0.42%
2023/05/22	0	0.00	9	53.82	54.30	-9	492	-1.83%
2023/05/18	2	54.55	0	0.00	53.90	2	500	0.40%
2023/05/17	0	0.00	5	54.00	54.50	-5	502	-0.99%
2023/05/15	5	53.00	0	0.00	52.70	5	519	0.96%
2023/05/12	0	0.00	4	54.10	53.90	-4	534	-0.75%
2023/05/11	2	53.10	0	0.00	52.80	2	551	0.36%
2023/05/10	1	55.70	0	0.00	55.60	1	568	0.18%
2023/04/28	1	57.60	0	0.00	57.80	1	927	0.11%
2023/04/26	1	57.50	0	0.00	58.00	1	920	0.11%
2023/04/24	1	61.10	0	0.00	61.00	1	905	0.11%
2023/04/21	1	64.00	0	0.00	61.20	1	905	0.11%
2023/04/19	1	67.20	1	65.40	65.40	0	885	0.00%
2023/04/18	0	0.00	4	65.38	65.30	-4	843	-0.47%
2023/04/17	2	62.75	0	0.00	62.50	2	803	0.25%
2023/04/12	1	63.40	0	0.00	63.40	1	792	0.13%
2023/04/11	3	63.70	0	0.00	63.70	3	785	0.38%
2023/04/10	2	62.10	0	0.00	61.80	2	777	0.26%
2023/04/06	0.1	63.30	2	63.50	63.40	-1.9	768	-0.25%
2023/03/29	0	0.00	1	60.10	59.90	-1	761	-0.13%
2023/03/24	0	0.00	1	63.40	63.30	-1	768	-0.13%
2023/03/15	1	61.60	0	0.00	61.00	1	773	0.13%
2023/03/13	0	0.00	2	60.00	61.40	-2	801	-0.25%
2023/03/10	0	0.00	4	63.60	62.20	-4	820	-0.49%
2023/03/09	4	65.88	0	0.00	64.50	4	834	0.48%
2023/03/08	0	0.00	1	65.90	65.10	-1	830	-0.12%
2023/03/03	1	64.20	6	65.10	64.30	-5	839	-0.60%
2023/03/02	3	63.50	0	0.00	62.70	3	850	0.35%
2023/02/24	1	64.10	0	0.00	63.20	1	872	0.11%
2023/02/22	2	63.45	0	0.00	63.30	2	941	0.21%
2023/02/20	2	65.40	0	0.00	65.50	2	1,002	0.20%
2023/02/14	1	63.50	0	0.00	63.60	1	1,116	0.09%
2023/02/10	1	64.50	1	65.70	64.20	0	1,190	0.00%
2023/02/09	2	67.95	0	0.00	66.90	2	1,283	0.16%
2023/02/08	2	67.10	0	0.00	67.50	2	1,447	0.14%
2023/02/07	0	0.00	3	66.70	67.80	-3	1,543	-0.19%
2023/02/06	8.1	69.79	6	69.50	69.00	2.1	1,535	0.13%
2023/02/03	0	0.00	2	67.45	68.90	-2	1,389	-0.14%
2023/02/02	0	0.00	2	63.10	62.70	-2	1,476	-0.14%
2023/01/31	0	0.00	1	58.70	59.20	-1	1,571	-0.06%
2023/01/30	1	59.10	7	58.20	59.20	-6	1,570	-0.38%
2023/01/09	1	56.80	0	0.00	57.00	1	1,563	0.06%
2022/12/19	4	57.25	1	57.20	57.20	3	1,578	0.19%
2022/12/16	5	58.42	0	0.00	58.30	5	1,582	0.32%
2022/12/09	2	60.80	0	0.00	60.30	2	1,598	0.13%
2022/12/05	1	65.20	4	65.25	64.90	-3	1,576	-0.19%
2022/12/02	0	0.00	6	64.50	64.10	-6	1,563	-0.38%
2022/12/01	3	62.60	3	63.70	63.70	0	1,539	0.00%
2022/11/30	6	60.45	5	61.50	61.50	1	1,524	0.07%
2022/11/29	5	60.72	6	60.00	60.00	-1	1,523	-0.07%
2022/11/28	5	60.60	5	60.90	60.90	0	1,520	0.00%
2022/11/25	16	62.23	10	61.70	61.70	6	1,519	0.39%
2022/11/24	11	59.02	10	61.80	61.80	1	1,506	0.07%
2022/11/23	11	59.72	10	58.50	58.50	1	1,491	0.07%
2022/11/22	10	60.85	10	59.50	59.20	0	1,488	0.00%
2022/11/21	12	62.52	10	60.66	60.60	2	1,476	0.14%
2022/11/18	12	66.25	10	63.58	62.80	2	1,455	0.14%
2022/11/17	1	65.60	0	0.00	66.20	1	1,395	0.07%
2022/11/16	5	65.30	6	66.08	66.00	-1	1,359	-0.07%
2022/11/15	5	65.30	5	65.50	65.50	0	1,338	0.00%
2022/11/14	0	0.00	1	64.30	64.30	-1	1,315	-0.08%
2022/11/11	6	66.43	6	65.27	64.10	0	1,302	0.00%
2022/11/10	2	63.30	1	64.10	65.20	1	1,250	0.08%
2022/11/09	2	64.95	4	65.43	65.20	-2	1,227	-0.16%
2022/11/08	5	66.16	3	64.53	64.30	2	1,203	0.17%
2022/11/07	1	66.20	2	65.95	66.90	-1	1,154	-0.09%
2022/11/04	7	66.26	12	66.18	65.30	-5	1,057	-0.47%
2022/11/03	5	60.70	1	61.10	61.10	4	880	0.45%
2022/11/02	1	56.10	0	0.00	55.60	1	782	0.13%
2022/11/01	2	56.50	8	56.36	56.20	-6	753	-0.80%
2022/10/31	29	55.14	30	55.12	56.60	-1	690	-0.14%
2022/10/28	17	53.54	12.1	53.76	54.40	4.9	529	0.93%
2022/10/27	1	49.30	0	0.00	49.50	1	432	0.23%
2022/09/06	0	0.00	3	59.20	59.30	-3	693	-0.43%
2022/09/02	1	63.50	0	0.00	63.90	1	714	0.14%
2022/08/22	2	67.70	0	0.00	66.90	2	940	0.21%
2022/08/18	1	67.90	0	0.00	70.00	1	949	0.11%
2022/08/17	1	69.50	0	0.00	69.20	1	953	0.10%
2022/08/16	2	69.40	0	0.00	70.20	2	961	0.21%
2022/08/15	1	70.30	0	0.00	70.20	1	957	0.10%
2022/08/11	0	0.00	1	66.40	66.30	-1	953	-0.10%
2022/08/10	1	63.80	0	0.00	63.20	1	968	0.10%
2022/08/09	3	64.80	0	0.00	65.50	3	980	0.31%
2022/07/29	6	70.62	5	68.60	68.60	1	1,007	0.10%
2022/07/22	1	84.90	0	0.00	83.90	1	1,046	0.10%
2022/07/21	1	83.30	0	0.00	84.90	1	1,068	0.09%
2022/07/01	0	0.00	1	76.80	76.90	-1	1,173	-0.09%
2022/06/09	1	114.50	1	115.50	116.00	0	1,172	0.00%
2022/06/01	1	115.50	1	116.00	117.50	0	1,155	0.00%
2022/05/31	1	112.00	3	113.33	115.00	-2	1,144	-0.17%
2022/05/30	0	0.00	1	108.00	108.00	-1	1,133	-0.09%
2022/05/26	1	101.50	0	0.00	100.00	1	1,170	0.09%
2022/05/18	1	111.50	0	0.00	108.50	1	1,297	0.08%
2022/05/17	0	0.00	1	107.50	109.50	-1	1,357	-0.07%
2022/05/16	1	109.50	1	104.50	104.50	0	1,354	0.00%
2022/05/13	0	0.00	1	107.50	107.50	-1	1,348	-0.07%
2022/05/12	1	105.50	0	0.00	104.50	1	1,358	0.07%
2022/05/11	2	103.75	1	104.50	105.50	1	1,373	0.07%
2022/05/10	0	0.00	1	104.50	105.00	-1	1,425	-0.07%
2022/05/06	1	104.50	0	0.00	105.00	1	1,458	0.07%
2022/05/05	10	109.00	11	109.68	109.50	-1	1,452	-0.07%
2022/05/04	1	106.00	0	0.00	105.50	1	1,453	0.07%
2022/04/28	1	99.90	1	102.00	101.50	0	1,484	0.00%
2022/04/12	1	119.50	1	119.00	119.50	0	1,562	0.00%
2022/04/07	1	132.00	0	0.00	131.50	1	1,581	0.06%
2022/04/01	2	139.75	0	0.00	140.00	2	1,669	0.12%
2022/03/31	1	141.50	10	144.95	141.50	-9	1,716	-0.52%
2022/03/30	1	142.00	0	0.00	141.50	1	1,667	0.06%
2022/03/28	0	141.00	1	140.00	142.00	-1	1,721	-0.06%
2022/03/24	1	141.00	1	143.00	143.00	0	1,770	0.00%
2022/03/23	4	140.50	10	142.00	142.50	-6	1,791	-0.33%
2022/03/22	10	137.50	1	138.50	138.50	9	1,820	0.49%
2022/03/21	0	0.00	2	139.25	138.50	-2	1,850	-0.11%
2022/03/18	1	136.00	0	0.00	137.50	1	1,877	0.05%
2022/03/16	0	0.00	1	129.00	128.00	-1	1,918	-0.05%
2022/03/10	0.1	135.50	0	0.00	135.50	0.1	2,031	0.00%
2022/03/09	1.1	133.64	0	0.00	132.50	1.1	2,068	0.05%
2022/03/08	1	137.00	0	0.00	132.50	1	2,182	0.05%
2022/03/04	1	150.00	2	150.00	145.50	-1	2,488	-0.04%
2022/03/03	0	0.00	1	149.00	148.50	-1	2,499	-0.04%
2022/03/02	1	144.00	1	146.50	147.00	0	2,497	0.00%
2022/02/25	0	0.00	1	141.00	141.00	-1	2,500	-0.04%
2022/02/22	1	142.50	0	0.00	142.00	1	2,658	0.04%
2022/02/18	1	147.50	3	148.50	148.50	-2	2,884	-0.07%
2022/02/15	0.1	142.00	0	0.00	139.50	0.1	3,628	0.00%
2022/02/11	1	145.50	1	145.00	145.00	0	3,943	0.00%
2022/02/10	2	145.25	2	143.50	143.50	0	3,966	0.00%
2022/02/09	1	141.50	2	141.75	141.50	-1	3,980	-0.03%
2022/01/26	1	129.00	0	0.00	129.00	1	4,146	0.02%
2022/01/25	1	127.50	0	0.00	127.50	1	4,345	0.02%
2022/01/24	0	0.00	2	131.00	134.50	-2	4,448	-0.04%
2022/01/21	2	136.75	0	0.00	134.00	2	4,495	0.04%
2022/01/20	1	134.00	0	0.00	140.00	1	4,631	0.02%
2022/01/18	1	138.00	0	0.00	136.00	1	4,728	0.02%
2022/01/13	0	0.00	1	130.00	130.00	-1	4,933	-0.02%
2022/01/11	0	0.00	2	130.25	130.00	-2	5,013	-0.04%
2022/01/10	1	136.50	1	137.50	137.50	0	5,012	0.00%
2022/01/07	1	136.50	3	136.33	135.50	-2	5,028	-0.04%
2022/01/06	1	143.00	0	0.00	140.00	1	5,026	0.02%
2022/01/05	1	143.50	0	0.00	144.50	1	5,042	0.02%
2022/01/04	0	0.00	3	152.00	150.00	-3	5,063	-0.06%
2022/01/03	0	0.00	3	151.50	151.00	-3	5,120	-0.06%
2021/12/30	2	150.00	1	149.50	150.00	1	5,139	0.02%
2021/12/28	6	155.25	6	152.25	153.50	0	5,267	0.00%
2021/12/27	7	149.79	2	151.50	153.00	5	5,275	0.09%
2021/12/24	1	145.00	0	0.00	145.00	1	5,292	0.02%
2021/12/23	1	153.00	1	147.50	147.50	0	5,360	0.00%
2021/12/22	1	150.00	0	0.00	147.00	1	5,414	0.02%
2021/12/21	1	145.50	0	0.00	146.50	1	5,552	0.02%
2021/12/20	1	146.00	0	0.00	143.50	1	5,757	0.02%
2021/12/17	2	142.00	0	0.00	144.50	2	5,817	0.03%
2021/12/16	0	0.00	1	146.00	148.00	-1	5,855	-0.02%
2021/12/15	0	0.00	2	136.50	138.00	-2	5,857	-0.03%
2021/12/14	0	0.00	1	136.50	136.00	-1	5,909	-0.02%
2021/12/13	1	151.00	2	144.50	143.50	-1	6,037	-0.02%
2021/12/10	0	0.00	1	149.50	149.50	-1	6,208	-0.02%
2021/12/09	1	148.00	0	0.00	147.50	1	6,345	0.02%
2021/12/08	0	0.00	1	149.50	147.50	-1	6,450	-0.02%
2021/12/07	7	154.07	4	150.38	148.00	3	6,508	0.05%
2021/12/06	0	0.00	1	154.00	153.00	-1	6,555	-0.02%
2021/12/03	1	159.00	0	0.00	159.00	1	6,615	0.02%
2021/12/02	1	161.00	6	161.00	157.00	-5	6,673	-0.07%
2021/12/01	13	160.81	0	0.00	168.50	13	6,636	0.20%
2021/11/30	5	163.60	8	165.44	168.50	-3	6,564	-0.05%
2021/11/29	0	0.00	2	146.25	153.50	-2	6,503	-0.03%
2021/11/26	3	150.33	1	153.50	150.00	2	6,666	0.03%
2021/11/25	1	153.50	1	153.50	150.50	0	6,865	0.00%
2021/11/24	1	154.00	2	154.75	154.50	-1	7,011	-0.01%
2021/11/23	3	154.33	9	156.11	152.00	-6	7,129	-0.08%
2021/11/22	10	158.30	2	158.50	162.50	8	7,390	0.11%
2021/11/19	2	160.75	2	161.50	159.00	0	7,629	0.00%
2021/11/18	4	159.38	24	160.83	158.00	-20	7,653	-0.26%
2021/11/17	16	172.44	15	166.50	169.00	1	7,661	0.01%
2021/11/16	1	165.00	1	167.00	167.00	0	7,615	0.00%
2021/11/15	4	169.75	13.1	166.27	163.00	-9.1	7,742	-0.12%
2021/11/12	30	160.40	9	163.28	161.00	21	7,599	0.28%
2021/11/11	16	146.44	11	149.32	153.50	5	7,250	0.07%
2021/11/09	2	134.00	2	133.75	134.00	0	7,163	0.00%
2021/11/08	3	131.67	5	136.50	130.50	-2	7,220	-0.03%
2021/11/05	6	130.50	4	132.88	134.00	2	7,210	0.03%
2021/11/04	3	137.33	2	136.50	136.50	1	7,226	0.01%
2021/11/03	3	135.50	1	137.00	139.00	2	7,220	0.03%
2021/11/02	14	143.50	15	137.80	135.00	-1	7,166	-0.01%
2021/11/01	1	135.50	3	143.00	142.00	-2	6,977	-0.03%
2021/10/29	0	0.00	3	136.50	133.50	-3	6,900	-0.04%
2021/10/28	6	135.00	3	137.50	134.00	3	6,894	0.04%
2021/10/26	0	0.00	6	132.00	129.00	-6	6,819	-0.09%
2021/10/25	6	132.75	1	133.00	133.00	5	6,799	0.07%
2021/10/22	7	127.57	7	128.50	127.50	0	6,799	0.00%
2021/10/21	7	130.07	11	127.36	124.00	-4	6,796	-0.06%
2021/10/20	2	120.00	0	0.00	123.00	2	6,816	0.03%
2021/10/19	2	118.50	5	120.00	119.50	-3	6,859	-0.04%
2021/10/18	1	112.00	7	113.21	116.00	-6	6,985	-0.09%
2021/10/14	3	113.67	4	111.75	112.00	-1	7,551	-0.01%
2021/10/12	5	114.10	3.2	117.00	113.00	1.8	7,760	0.02%
2021/10/08	12.1	123.41	6	121.50	120.50	6.1	7,862	0.08%
2021/10/06	4	118.63	3	116.67	116.50	1	7,948	0.01%
2021/10/05	7	116.21	8	113.56	118.00	-1	8,084	-0.01%
2021/10/04	6	114.00	7.1	117.63	111.00	-1.1	8,229	-0.01%
2021/10/01	5	122.50	5	124.50	120.50	0	8,416	0.00%
2021/09/30	2.1	132.76	3	133.17	131.50	-0.9	8,517	-0.01%
2021/09/29	9	131.56	4	135.63	129.00	5	8,590	0.06%
2021/09/28	3	137.83	0	0.00	140.00	3	8,624	0.03%
2021/09/27	4	136.25	11	137.95	142.50	-7	8,490	-0.08%
2021/09/24	1	124.50	3	129.17	132.00	-2	8,325	-0.02%
2021/09/23	2	126.00	6	129.00	126.00	-4	8,236	-0.05%
2021/09/22	1	136.50	4	129.00	129.00	-3	8,182	-0.04%
2021/09/17	3	133.50	1	136.00	137.50	2	8,120	0.02%
2021/09/16	3	137.67	6	135.75	135.00	-3	8,051	-0.04%
2021/09/15	6	129.75	1	133.50	135.00	5	7,897	0.06%
2021/09/14	4	130.00	7	128.86	131.00	-3	7,714	-0.04%
2021/09/13	7	128.29	5	127.80	124.00	2	7,560	0.03%
2021/09/10	4	124.25	3	125.50	127.00	1	7,474	0.01%
2021/09/09	1	123.50	1	124.50	124.50	0	7,416	0.00%
2021/09/07	9	118.67	5	117.60	123.50	4	7,255	0.06%
2021/09/06	3	124.83	8	126.13	122.00	-5	7,179	-0.07%
2021/09/03	7	137.43	10	131.80	130.00	-3	7,155	-0.04%
2021/09/02	26	138.38	10	137.40	135.00	16	7,337	0.22%
2021/09/01	8	150.63	20	151.30	146.50	-12	7,370	-0.16%
2021/08/31	6	146.83	11.2	142.85	149.00	-5.2	7,208	-0.07%
2021/08/30	4	143.75	4	139.00	137.00	0	6,995	0.00%
2021/08/27	9	138.78	8	138.75	135.00	1	6,873	0.01%
2021/08/26	11	138.00	12	137.21	141.00	-1	6,769	-0.01%
2021/08/25	14	134.36	13	134.08	135.00	1	6,608	0.02%
2021/08/24	3	124.00	23	125.57	128.00	-20	6,442	-0.31%
2021/08/23	2	122.00	76	124.96	125.00	-74	6,419	-1.15%
2021/08/20	9	118.00	8	117.00	117.00	1	6,305	0.02%
2021/08/19	67	119.15	109	126.11	116.00	-42	6,190	-0.68%	大賣/
2021/08/18	6	110.75	14	112.39	118.00	-8	5,931	-0.13%
2021/08/17	4	118.00	32	123.27	116.50	-28	5,839	-0.48%
2021/08/16	13	117.42	20	116.43	120.00	-7	5,703	-0.12%
2021/08/13	19	117.29	4	119.00	121.00	15	5,605	0.27%
2021/08/12	6	113.25	18	115.22	117.50	-12	5,462	-0.22%
2021/08/09	3	112.50	3	116.83	112.50	0	5,237	0.00%
2021/08/06	4	121.38	1	121.50	117.00	3	5,191	0.06%
2021/08/05	3	122.00	3	122.00	122.50	0	5,178	0.00%
2021/08/04	4	120.25	0	0.00	122.50	4	5,177	0.08%
2021/08/03	10	121.00	17	126.32	122.00	-7	5,150	-0.14%
2021/08/02	1	117.00	1	121.00	120.00	0	5,104	0.00%
2021/07/30	47	120.34	1	121.00	119.00	46	5,061	0.91%
2021/07/29	0	0.00	34	127.53	128.00	-34	5,003	-0.68%
2021/07/28	27	121.17	6	119.75	118.50	21	4,941	0.42%
2021/07/27	70.1	128.53	12	132.83	127.00	58.1	4,870	1.19%
2021/07/26	108	134.65	9	136.67	133.50	99	4,824	2.05%	大買/
2021/07/23	1	136.00	2	135.00	133.00	-1	4,700	-0.02%
2021/07/22	2	135.50	107	134.19	133.50	-105	4,632	-2.27%	大賣/鉅額交易
2021/07/21	109	130.08	5.1	132.02	135.00	103.9	4,478	2.32%	大買/鉅額交易
2021/07/20	3	126.00	6	122.83	126.50	-3	4,076	-0.07%
2021/07/19	0	0.00	1	119.50	115.00	-1	3,886	-0.03%
2021/07/16	10	120.40	8	118.88	120.00	2	3,859	0.05%
2021/07/15	9	112.22	6	109.83	118.50	3	3,695	0.08%
2021/07/13	1	116.50	3	114.33	109.50	-2	3,546	-0.06%
2021/07/12	7	116.14	29.2	115.44	115.00	-22.2	3,468	-0.64%
2021/07/09	5	104.60	3	106.17	109.00	2	3,288	0.06%
2021/07/08	2	103.00	1	104.50	104.50	1	3,083	0.03%
2021/07/07	11	96.54	4	98.45	95.00	7	2,845	0.25%
2021/07/06	6	93.70	1	92.50	92.50	5	2,748	0.18%
2021/07/05	1	95.50	3	95.63	95.90	-2	2,734	-0.07%
2021/07/02	2	87.30	1	84.60	87.20	1	2,643	0.04%
2021/07/01	4	87.30	12	86.85	85.00	-8	2,664	-0.30%
2021/06/30	3	82.53	0	0.00	83.90	3	2,686	0.11%
2021/06/29	2	83.70	1	85.20	82.10	1	2,787	0.04%
2021/06/28	1	83.20	0	0.00	83.70	1	3,250	0.03%
2021/06/25	2	83.00	0	0.00	83.00	2	3,459	0.06%
2021/06/23	7	81.91	10	82.88	82.50	-3	3,833	-0.08%
2021/06/21	4	84.30	4	83.85	81.30	0	4,429	0.00%
2021/06/18	1	86.00	1	87.80	84.80	0	4,738	0.00%
2021/06/17	3	85.00	3	86.10	85.80	0	4,830	0.00%
2021/06/16	0	0.00	1	85.40	85.10	-1	4,843	-0.02%
2021/06/10	6	92.37	8	93.14	88.20	-2	4,837	-0.04%
2021/06/09	7	89.27	7	91.30	93.80	0	4,614	0.00%
2021/06/08	1	86.30	1	87.50	85.30	0	4,479	0.00%
2021/06/07	1	85.20	0	0.00	84.70	1	4,444	0.02%
2021/06/04	3	87.23	1	87.00	85.10	2	4,421	0.05%
2021/06/02	3	85.87	3	86.93	84.30	0	4,339	0.00%
2021/06/01	3	83.37	2	86.20	88.30	1	4,177	0.02%
2021/05/31	1	78.60	0	0.00	80.30	1	4,056	0.02%
2021/05/28	0	0.00	1	69.90	73.00	-1	3,994	-0.03%
2021/05/27	1	69.00	0	0.00	68.90	1	4,028	0.02%
2021/05/26	0	0.00	1	68.30	70.10	-1	4,033	-0.02%
2021/05/25	1	69.00	0	0.00	68.00	1	4,031	0.02%
2021/05/14	0	0.00	10	65.90	61.00	-10	4,171	-0.24%
2021/05/12	3	60.80	3	61.80	61.10	0	4,160	0.00%
2021/04/27	0	0.00	1	87.20	87.30	-1	4,187	-0.02%
2021/04/26	2	84.35	3	85.07	85.00	-1	4,233	-0.02%
2021/04/23	1	83.90	1	84.30	83.80	0	4,397	0.00%
2021/04/22	6	84.35	1	81.60	81.10	5	4,626	0.11%
2021/04/20	1	88.10	0	0.00	88.20	1	4,619	0.02%
2021/04/16	3	85.67	3	86.37	86.00	0	4,600	0.00%
2021/04/15	4	83.20	5	83.72	85.40	-1	4,571	-0.02%
2021/04/14	7	81.31	8	81.10	83.20	-1	4,591	-0.02%
2021/04/13	0	0.00	1	83.50	82.50	-1	4,620	-0.02%
2021/04/12	4	86.10	5	86.12	82.40	-1	4,650	-0.02%
2021/04/09	7	92.96	7	93.01	89.50	0	4,713	0.00%
2021/04/08	2	87.70	2	87.90	88.20	0	4,824	0.00%
2021/04/07	5	87.92	2	89.15	87.50	3	5,301	0.06%
2021/04/06	7	90.44	6	90.78	88.30	1	5,451	0.02%
2021/04/01	11	91.94	9	91.49	88.10	2	5,410	0.04%
2021/03/31	23	94.50	27	94.30	91.40	-4	5,336	-0.07%
2021/03/30	11	87.28	34.3	89.21	92.40	-23.3	4,932	-0.47%
2021/03/29	4	84.80	1.2	85.92	84.00	2.8	4,798	0.06%
2021/03/26	6.3	85.38	5	86.12	85.20	1.3	4,834	0.03%
2021/03/25	13	83.88	11	83.91	84.70	2	4,620	0.04%
2021/03/24	0	0.00	21	81.40	81.40	-21	4,333	-0.48%
2021/03/23	9	74.32	5	76.08	74.00	4	4,595	0.09%
2021/03/22	1	68.70	1	67.20	71.10	0	4,348	0.00%
2021/03/19	2	65.00	6	67.08	67.30	-4	4,351	-0.09%
2021/03/17	6	65.77	0	0.00	65.60	6	4,816	0.12%
2021/03/16	0	0.00	4	65.78	65.20	-4	5,053	-0.08%
2021/03/15	0	0.00	5	66.40	65.10	-5	5,098	-0.10%
2021/03/12	7	63.17	2	64.10	63.80	5	5,043	0.10%
2021/03/11	4	62.50	0	0.00	62.50	4	5,047	0.08%
2021/03/10	1	60.00	1	59.50	59.20	0	5,047	0.00%
2021/03/02	1	65.00	0	0.00	62.50	1	5,139	0.02%
2021/02/26	0	0.00	1	63.70	64.20	-1	5,139	-0.02%
2021/02/25	0	0.00	1	64.00	62.60	-1	5,301	-0.02%
2021/02/24	2	63.40	0	0.00	63.20	2	5,405	0.04%
2021/02/23	0	0.00	2	63.50	63.80	-2	5,434	-0.04%
2021/02/22	15	65.07	0	0.00	64.80	15	5,439	0.28%
2021/02/18	1	66.00	1	64.00	64.30	0	5,400	0.00%
2021/02/02	1	58.70	0	0.00	59.10	1	5,501	0.02%
2021/01/28	2	60.60	2	60.10	60.10	0	5,519	0.00%
2021/01/21	0	0.00	1	61.50	60.40	-1	5,461	-0.02%
2021/01/19	0	0.00	1	68.80	65.20	-1	5,382	-0.02%
2021/01/18	1	67.70	3	66.10	67.70	-2	5,321	-0.04%
2021/01/15	6	68.35	4	69.30	69.90	2	5,149	0.04%
2021/01/13	0	0.00	10	62.45	64.40	-10	4,885	-0.20%
2021/01/12	11	61.46	0	0.00	61.50	11	4,855	0.23%
2021/01/08	3	65.50	3	65.60	63.30	0	4,847	0.00%
2021/01/07	4	65.73	9	65.10	65.30	-5	4,937	-0.10%
2021/01/06	3	64.30	4	67.23	63.70	-1	4,958	-0.02%
2021/01/05	1	68.20	0	0.00	67.60	1	4,950	0.02%
2021/01/04	35	69.90	14	68.66	69.00	21	4,909	0.43%
2020/12/31	4	70.18	5	69.56	69.60	-1	4,771	-0.02%
2020/12/30	13	69.62	13	68.10	66.70	0	4,517	0.00%
2020/12/29	9	64.12	5	63.96	66.00	4	3,990	0.10%
2020/12/25	1	61.60	1	60.50	60.00	0	3,735	0.00%
2020/12/22	1	61.30	13	62.28	58.90	-12	3,540	-0.34%
2020/12/21	4	59.28	1	58.90	59.10	3	3,390	0.09%
2020/12/18	0	0.00	1	62.40	62.00	-1	3,319	-0.03%
2020/12/17	3	64.40	1	64.10	63.10	2	3,093	0.06%
2020/12/16	3	59.40	5	60.72	60.90	-2	2,708	-0.07%
2020/12/15	3	57.07	1	59.60	55.40	2	2,608	0.08%
2020/12/14	4	60.10	5	61.20	61.50	-1	2,487	-0.04%
2020/12/11	11	60.57	10	59.46	62.10	1	2,274	0.04%
2020/12/10	10	53.81	12	54.39	56.50	-2	1,973	-0.10%
2020/12/09	3	48.70	6	50.19	51.40	-3	1,691	-0.18%
2020/12/08	11	46.76	0	0.00	46.80	11	1,617	0.68%
2020/12/07	1	45.00	0	0.00	46.00	1	1,599	0.06%
2020/12/04	1	46.30	2	46.25	45.85	-1	1,581	-0.06%
2020/12/03	1	48.50	4	47.73	46.50	-3	1,563	-0.19%
2020/12/01	0	0.00	2	46.35	46.65	-2	1,513	-0.13%
2020/11/25	0	0.00	1	46.60	45.25	-1	1,409	-0.07%
2020/11/24	14	49.76	11	47.72	47.00	3	1,353	0.22%
2020/11/23	1	47.75	2	46.13	48.10	-1	1,182	-0.08%
2020/11/19	1	42.00	0	0.00	42.00	1	1,009	0.10%
2020/11/17	1	41.65	2	42.05	41.65	-1	974	-0.10%
2020/11/10	1	43.45	3	44.03	42.20	-2	940	-0.21%
2020/11/09	3	41.08	1	41.75	42.10	2	801	0.25%
2020/10/28	0	0.00	7	40.56	40.50	-7	791	-0.88%
2020/10/27	5	40.91	3	40.40	40.40	2	788	0.25%
2020/10/22	0	0.00	4	41.64	40.50	-4	805	-0.50%
2020/10/21	5	41.86	0	0.00	41.80	5	834	0.60%
2020/10/16	0	0.00	6	42.40	42.30	-6	846	-0.71%
2020/10/15	7	41.90	3	44.22	43.70	4	824	0.49%
2020/10/14	0	0.00	13	41.34	41.60	-13	718	-1.81%
2020/10/13	8	39.94	5	40.05	39.65	3	686	0.44%
2020/09/10	1	35.75	0	0.00	35.35	1	1,372	0.07%
2020/08/31	0	0.00	1	37.15	37.10	-1	1,556	-0.06%
2020/08/27	2	37.25	0	0.00	36.80	2	1,619	0.12%
2020/08/21	2	35.80	1	35.40	36.30	1	1,779	0.06%
2020/08/14	0	0.00	6	40.13	40.55	-6	1,983	-0.30%
2020/08/13	1	40.35	0	0.00	39.05	1	1,974	0.05%
2020/08/11	6	39.07	0	0.00	38.40	6	1,959	0.31%
2020/08/10	1	40.15	0	0.00	39.50	1	1,958	0.05%
2020/08/06	0	0.00	1	40.20	39.10	-1	1,950	-0.05%
2020/08/03	0	0.00	1	39.65	39.65	-1	1,957	-0.05%
2020/07/31	4	38.51	0	0.00	38.50	4	1,982	0.20%
2020/07/28	0	0.00	2	36.85	36.70	-2	1,975	-0.10%
2020/07/27	5	40.51	1	39.20	39.00	4	1,957	0.20%
2020/07/24	5	40.00	0	0.00	40.00	5	1,937	0.26%
2020/07/21	2	39.60	1	39.85	39.50	1	1,893	0.05%
2020/07/17	0	0.00	8	38.64	38.25	-8	1,859	-0.43%
2020/07/16	2	41.00	5	40.35	40.45	-3	1,832	-0.16%
2020/07/15	1	40.50	3	41.20	40.00	-2	1,826	-0.11%
2020/07/14	4	43.10	1	41.30	41.00	3	1,797	0.17%
2020/07/13	6	43.56	4	43.45	43.70	2	1,764	0.11%
2020/07/10	10	45.22	6	48.67	45.00	4	1,718	0.23%
2020/07/09	3	48.80	7	48.70	49.70	-4	1,567	-0.26%
2020/07/08	9	44.43	6	44.87	45.20	3	1,547	0.19%
2020/07/07	12	41.87	21	41.26	41.10	-9	1,477	-0.61%
2020/07/06	13	39.05	0	0.00	39.60	13	1,351	0.96%
2020/07/03	2	36.00	0	0.00	36.00	2	1,281	0.16%
2020/07/02	3	36.30	0	0.00	36.75	3	1,261	0.24%
2020/07/01	1	36.50	2	35.30	35.90	-1	1,246	-0.08%
2020/06/24	2	34.15	2	33.80	33.60	0	1,178	0.00%
2020/06/23	0	0.00	3	34.12	34.15	-3	1,160	-0.26%
2020/06/19	2	32.75	0	0.00	32.50	2	1,114	0.18%
2020/06/18	1	32.90	0	0.00	32.80	1	1,104	0.09%
2020/06/16	1	33.15	0	0.00	33.45	1	1,085	0.09%
2020/06/12	1	32.80	0	0.00	32.90	1	1,076	0.09%
2020/06/11	0	0.00	2	35.45	34.70	-2	1,059	-0.19%
2020/06/10	0	0.00	20	36.28	36.15	-20	1,047	-1.91%
2020/06/09	32	36.87	15	36.93	37.05	17	1,035	1.64%
2020/06/08	5	34.60	3	35.50	34.20	2	965	0.21%
2020/06/05	2	36.70	0	0.00	36.05	2	942	0.21%
2020/06/04	3	36.12	3	36.00	36.10	0	930	0.00%
2020/06/03	4	36.41	14	35.38	36.95	-10	901	-1.11%
2020/06/02	4	36.69	2	36.28	35.40	2	872	0.23%
2020/06/01	6	36.62	6	36.66	37.00	0	854	0.00%
2020/05/29	19	35.06	8	35.38	35.30	11	803	1.37%
2020/05/28	3	34.95	3	34.83	35.00	0	778	0.00%
2020/05/27	8	38.05	10	37.94	38.40	-2	707	-0.28%
2020/05/26	0	0.00	4	33.08	34.95	-4	556	-0.72%
2020/05/13	0	0.00	7	31.35	31.35	-7	432	-1.62%
2020/05/07	7	32.75	0	0.00	32.35	7	398	1.76%
2020/05/04	1	28.75	1	28.90	29.40	0	379	0.00%
2020/04/16	0	0.00	10	27.92	27.75	-10	382	-2.62%
2020/04/14	4	28.29	1	28.05	27.70	3	382	0.78%
2020/04/13	7	27.49	0	0.00	28.20	7	380	1.84%
2020/04/09	10	27.30	10	26.32	26.00	0	377	0.00%
2020/03/05	0	0.00	2	29.00	28.50	-2	783	-0.26%
2020/03/03	0	0.00	3	29.25	28.60	-3	782	-0.38%
2020/02/21	0	0.00	2	29.10	28.65	-2	860	-0.23%
2020/02/06	0	0.00	2	27.93	28.00	-2	830	-0.24%
2020/02/04	0	0.00	1	27.50	27.55	-1	837	-0.12%
2020/02/03	1	26.00	0	0.00	26.65	1	837	0.12%
2020/01/31	9	27.50	0	0.00	27.70	9	835	1.08%
2020/01/13	1	32.65	1	31.75	31.55	0	897	0.00%
2020/01/02	0	0.00	1	31.50	32.05	-1	820	-0.12%
2019/12/25	1	29.90	0	0.00	29.80	1	770	0.13%
2019/12/23	3	30.67	0	0.00	30.00	3	756	0.40%
2019/12/18	2	33.00	12	32.78	32.90	-10	741	-1.35%
2019/12/16	8	32.43	8	32.13	32.45	0	713	0.00%
2019/12/13	18	31.35	8	31.59	31.65	10	633	1.58%
2019/12/11	23	30.76	31	30.06	29.60	-8	534	-1.50%
2019/12/10	8	29.18	2	29.00	29.30	6	432	1.39%
2019/12/03	0	0.00	1	26.45	26.25	-1	383	-0.26%
2019/11/21	1	27.90	0	0.00	28.00	1	364	0.27%
2019/11/20	0	0.00	1	27.30	27.90	-1	307	-0.33%
2019/11/13	1	25.45	0	0.00	25.35	1	296	0.34%
2019/11/11	0	0.00	3	24.90	24.90	-3	295	-1.02%
2019/10/28	10	28.05	10	27.85	27.80	0	248	0.00%
2019/10/09	0	0.00	10	23.70	23.65	-10	177	-5.63%
2019/09/20	1	25.75	1	26.05	26.05	0	169	0.00%
2019/09/17	0	0.00	1	23.90	24.00	-1	137	-0.73%
2019/09/03	1	23.40	0	0.00	23.25	1	136	0.73%
2019/07/31	0	0.00	2	23.75	23.85	-2	128	-1.56%
2019/07/29	2	24.05	0	0.00	24.30	2	130	1.53%
2019/07/26	0	0.00	2	23.90	23.90	-2	131	-1.52%
2019/07/19	2	23.70	3	23.60	23.90	-1	135	-0.74%
2019/07/18	3	23.60	0	0.00	23.50	3	139	2.15%
2019/04/18	0	0.00	1	28.15	28.20	-1	215	-0.46%
2019/04/17	1	27.40	1	27.05	27.95	0	164	0.00%
2019/04/16	3	24.50	3	25.55	25.60	0	109	0.00%
2019/04/15	0	0.00	1	22.90	23.30	-1	92	-1.08%
2019/04/02	1	23.75	0	0.00	23.75	1	90	1.11%
2019/03/29	1	22.70	0	0.00	22.70	1	83	1.19%
2019/03/11	0	0.00	2	22.70	22.70	-2	79	-2.52%
2019/03/04	2	22.20	0	0.00	22.10	2	79	2.51%
2019/02/25	0	0.00	1	22.05	23.80	-1	74	-1.34%
2019/02/22	1	21.75	0	0.00	21.75	1	71	1.41%
2019/02/19	1	21.70	1	21.95	21.95	0	72	0.00%
2019/02/12	0	0.00	1	21.50	21.45	-1	68	-1.46%
2018/10/25	1	20.20	0	0.00	19.80	1	98	1.01%
2018/08/03	0	0.00	5	28.35	27.85	-5	200	-2.50%
2018/07/23	0	0.00	2	26.85	27.00	-2	187	-1.07%
2018/07/12	2	27.10	0	0.00	27.00	2	247	0.81%
2018/06/20	0	0.00	0.1	27.85	27.90	-0.1	414	-0.03%
2018/06/13	0	0.00	3	29.90	29.50	-3	416	-0.72%
2018/05/28	0	0.00	1	28.40	28.20	-1	353	-0.28%
2018/05/03	5	25.80	0	0.00	25.45	5	325	1.53%
2018/04/18	25	31.40	25	28.84	29.00	0	301	0.00%
2018/04/16	1	28.70	10	29.48	30.25	-9	236	-3.81%
2018/04/10	10	29.30	4	29.53	27.70	6	196	3.05%
2018/04/09	3	27.70	0	0.00	27.90	3	154	1.95%
2018/03/29	1	25.75	3	25.47	25.50	-2	141	-1.42%
2018/03/27	3	26.55	0	0.00	26.00	3	142	2.11%
2018/03/22	0	0.00	1	26.05	26.85	-1	138	-0.72%
2018/03/15	1	25.70	0	0.00	25.50	1	131	0.76%
2018/03/13	0	0.00	1	25.55	25.70	-1	136	-0.73%
2018/02/27	1	25.60	0	0.00	25.20	1	162	0.62%
2018/02/22	5	24.95	0	0.00	24.95	5	166	3.00%
2018/01/08	2	28.50	0	0.00	28.35	2	697	0.29%