泰鼎-KY (4927)-凱基-鳳山券商分點個股進出

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
38.70
漲跌
▲0.65
漲幅
+1.71%
成交量
1,030張
產業
上市電子零組件類股▲0.48%
484人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/06/19	5	38.05	0	0.00	37.85	5	762	0.66%
2024/06/18	1	38.55	0.1	38.90	38.20	0.9	753	0.12%
2024/05/27	0	0.00	5	40.55	40.50	-5	797	-0.63%
2024/05/23	0	41.20	0	0.00	40.40	0	786	0.00%
2024/04/16	0	0.00	0	38.30	38.05	0	667	0.00%
2024/04/15	0	0.00	0	40.30	39.65	0	654	0.00%
2024/04/02	1	39.55	0	0.00	39.35	1	612	0.16%
2024/03/28	0	0.00	1	40.00	40.10	-1	566	-0.18%
2024/03/27	1	40.60	0	0.00	40.60	1	552	0.18%
2024/03/12	0	42.40	0	0.00	42.15	0	426	0.01%
2024/03/07	1	43.70	1	43.60	43.60	0	358	0.00%
2024/03/06	2	43.03	1	43.90	43.75	1	336	0.30%
2024/03/04	0	44.80	0	0.00	44.65	0	272	0.00%
2024/02/29	0	0.00	3	45.70	45.90	-3	244	-1.23%
2024/02/26	0	47.55	0	0.00	47.40	0	224	0.00%
2024/01/23	0	0.00	2	49.00	48.50	-2	255	-0.78%
2024/01/19	0	48.40	0	0.00	48.05	0	290	0.00%
2024/01/17	2	47.98	0	0.00	47.65	2	314	0.64%
2023/12/28	0	51.40	0	0.00	50.00	0	407	0.00%
2023/11/22	0	0.00	2	50.00	49.90	-2	650	-0.31%
2023/11/21	5	50.00	0	0.00	50.10	5	650	0.77%
2023/11/03	0	0.00	1	48.40	48.60	-1	745	-0.13%
2023/11/02	1	46.65	1	47.20	46.90	0	749	0.00%
2023/11/01	1	45.65	0	0.00	45.60	1	760	0.13%
2023/10/27	1	47.50	0	0.00	46.85	1	768	0.13%
2023/10/26	2	48.00	0	0.00	47.90	2	764	0.26%
2023/10/20	1	49.95	0	0.00	49.95	1	762	0.13%
2023/10/06	0	0.00	3	53.20	52.70	-3	861	-0.35%
2023/08/30	0	0.00	1	55.74	56.60	-1	1,275	-0.08%
2023/08/25	0	0.00	2	52.10	52.60	-2	1,324	-0.15%
2023/08/16	0	0.00	11	52.40	52.30	-11	1,453	-0.76%
2023/08/15	2	53.05	1	53.00	52.70	1	1,466	0.07%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/08	0	0.00	2	61.90	62.10	-2	1,469	-0.14%
2023/08/01	1	61.20	0	0.00	61.40	1	1,449	0.07%
2023/07/26	1	62.70	4	61.90	61.90	-3	1,431	-0.21%
2023/07/24	1	62.50	0	0.00	62.60	1	1,430	0.07%
2023/07/21	2	64.20	0	0.00	63.20	2	1,433	0.14%
2023/07/20	1	65.40	0	0.00	65.10	1	1,449	0.07%
2023/07/19	0	0.00	1	64.10	63.90	-1	1,450	-0.07%
2023/07/12	0	0.00	11	66.90	67.00	-11	1,424	-0.77%
2023/07/11	0	0.00	5	67.00	66.90	-5	1,426	-0.35%
2023/07/07	3	66.60	1	65.70	66.80	2	1,574	0.13%
2023/07/06	1	65.20	0	0.00	65.80	1	1,633	0.06%
2023/07/04	4	71.30	3	69.17	70.20	1	1,531	0.07%
2023/06/27	1	59.60	1	59.80	59.60	0	1,384	0.00%
2023/06/19	0	0.00	1	62.20	61.70	-1	1,379	-0.07%
2023/06/12	0	0.00	0.1	64.37	64.20	-0.1	1,356	0.00%
2023/06/09	0	0.00	0.3	65.20	64.10	-0.3	1,352	-0.02%
2023/06/07	2	64.10	0	0.00	64.70	2	1,344	0.15%
2023/06/06	6	65.93	3	65.30	64.80	3	1,326	0.23%
2023/06/05	0	0.00	5	63.66	63.80	-5	1,275	-0.39%
2023/05/31	0	0.00	1	62.90	63.00	-1	1,256	-0.08%
2023/05/30	0	61.60	0	0.00	61.80	0	1,214	0.00%
2023/05/29	1	61.30	1	62.20	60.80	0	1,232	0.00%
2023/05/26	10	60.90	0	0.00	60.80	10	1,213	0.82%
2023/05/23	0	61.30	0.1	61.54	61.40	-0.1	1,262	0.00%
2023/05/22	0	0.00	20	62.30	61.50	-20	1,318	-1.52%
2023/05/17	5	59.88	0	0.00	59.70	5	1,244	0.40%
2023/05/15	0	55.90	0	0.00	55.60	0	1,190	0.00%
2023/05/10	0	0.00	1	55.50	55.90	-1	1,203	-0.08%
2023/05/05	1	54.50	0	0.00	54.50	1	1,221	0.08%
2023/04/28	0	54.80	0	0.00	55.10	0	1,269	0.00%
2023/04/24	1	56.30	0	0.00	56.20	1	1,227	0.08%
2023/04/19	0	60.50	0	0.00	59.80	0	1,203	0.00%
2023/04/17	6	61.20	6	61.40	61.40	0	1,171	0.00%
2023/04/14	1.1	61.63	1	61.70	61.70	0.1	1,163	0.01%
2023/04/13	2	62.30	2	62.35	61.50	0	1,151	0.00%
2023/04/12	2	62.10	2	62.00	63.60	0	1,060	0.00%
2023/04/11	3	61.97	2	61.90	62.10	1	976	0.10%
2023/04/07	22	59.92	0	0.00	59.80	22	893	2.46%
2023/03/30	0	58.80	0	0.00	59.20	0	867	0.00%
2023/03/27	2	60.80	3	60.70	60.40	-1	880	-0.11%
2023/03/24	0	59.40	0	0.00	59.80	0	893	0.00%
2023/03/23	0	0.00	1	59.30	59.40	-1	897	-0.11%
2023/03/22	0	58.60	0	0.00	58.90	0	904	0.00%
2023/03/06	1	61.50	3	61.60	61.90	-2	1,232	-0.16%
2023/03/03	1	58.80	0	0.00	59.40	1	1,250	0.08%
2023/03/02	1	58.30	0	0.00	58.40	1	1,318	0.08%
2023/03/01	1	58.30	0	0.00	58.70	1	1,338	0.07%
2023/02/24	3	61.70	0	0.00	61.10	3	1,335	0.22%
2023/02/22	0	0.00	4	62.40	62.30	-4	1,384	-0.29%
2023/02/21	1	64.30	0	0.00	64.50	1	1,383	0.07%
2023/02/07	0	0.00	1	60.20	60.60	-1	1,818	-0.05%
2023/02/06	0	0.00	3	59.70	59.80	-3	1,853	-0.16%
2023/02/03	4	59.70	3	60.10	59.80	1	1,867	0.05%
2022/12/26	0	0.00	2	54.50	54.60	-2	2,288	-0.09%
2022/12/16	1	57.70	0	0.00	57.50	1	2,412	0.04%
2022/12/08	0	0.00	1	58.50	58.50	-1	2,507	-0.04%
2022/12/06	1	59.90	1	59.70	59.50	0	2,550	0.00%
2022/12/05	0	0.00	5	60.60	61.00	-5	2,535	-0.20%
2022/12/02	1	60.90	0	0.00	60.80	1	2,533	0.04%
2022/11/30	4	60.20	0	0.00	59.90	4	2,559	0.16%
2022/11/28	1	60.20	5	59.28	59.30	-4	2,579	-0.16%
2022/11/25	1	57.10	1	58.60	57.00	0	2,496	0.00%
2022/11/24	5	56.78	12	57.55	58.40	-7	2,494	-0.28%
2022/11/23	8	56.60	1	56.00	56.60	7	2,496	0.28%
2022/11/22	2	55.10	0	0.00	55.80	2	2,503	0.08%
2022/11/21	1	54.80	0	0.00	54.30	1	2,511	0.04%
2022/11/18	1	56.70	1	55.40	55.30	0	2,529	0.00%
2022/11/17	0	0.00	10	55.80	55.90	-10	2,533	-0.39%
2022/11/10	4	55.00	0	0.00	55.10	4	2,772	0.14%
2022/11/09	0	0.00	1	55.90	55.90	-1	2,749	-0.04%
2022/11/08	1	55.50	1	54.40	54.40	0	2,707	0.00%
2022/11/04	5	53.20	0	0.00	53.50	5	2,589	0.19%
2022/11/03	0	53.30	0	0.00	53.10	0	2,522	0.00%
2022/11/02	0	0.00	1	52.50	51.90	-1	2,493	-0.04%
2022/10/27	0	0.00	1	48.90	49.35	-1	2,476	-0.04%
2022/10/24	1	52.10	0	0.00	51.00	1	2,442	0.04%
2022/10/21	1	50.10	0	0.00	50.30	1	2,409	0.04%
2022/10/20	1	51.00	1	50.20	50.30	0	2,390	0.00%
2022/10/19	5	53.14	5	53.24	51.60	0	2,364	0.00%
2022/10/04	0	0.00	0	50.80	51.40	0	2,170	0.00%
2022/10/03	0	49.50	0	0.00	49.80	0	2,161	0.00%
2022/09/29	2	49.80	0	0.00	49.80	2	2,182	0.09%
2022/09/26	0	0.00	0.3	53.10	51.30	-0.3	2,288	-0.01%
2022/09/22	1	55.60	0	0.00	55.70	1	2,257	0.04%
2022/09/19	0.1	57.70	0	0.00	57.30	0.1	2,247	0.00%
2022/09/16	5	59.10	1	58.80	58.90	4	2,240	0.18%
2022/09/15	0.2	60.32	1	59.50	60.30	-0.8	2,236	-0.03%
2022/09/14	1	57.80	0	0.00	58.00	1	2,206	0.05%
2022/09/13	3	59.27	1	58.70	58.90	2	2,210	0.09%
2022/09/12	6	58.00	6	58.00	58.00	0	2,208	0.00%
2022/09/07	2	57.00	0	0.00	56.60	2	2,244	0.09%
2022/09/06	0	0.00	0.2	60.30	58.10	-0.2	2,278	-0.01%
2022/09/05	0.2	58.20	0	0.00	57.80	0.2	2,240	0.01%
2022/09/02	2	61.25	12	61.50	60.90	-10	2,251	-0.44%
2022/09/01	1	61.00	1	60.50	60.50	0	2,218	0.00%
2022/08/31	2	61.20	0	0.00	61.80	2	2,218	0.09%
2022/08/30	0	0.00	2	61.45	61.10	-2	2,198	-0.09%
2022/08/29	1	58.30	9	58.06	59.20	-8	2,140	-0.37%
2022/08/26	9	60.19	8	60.15	60.60	1	2,130	0.05%
2022/08/25	7	59.16	6	59.70	59.00	1	2,116	0.05%
2022/08/24	10	59.37	1	59.90	58.90	9	2,111	0.43%
2022/08/23	25	61.01	29	61.11	60.90	-4	2,081	-0.19%
2022/08/22	29	63.14	23	63.30	62.80	6	2,037	0.29%
2022/08/19	2	61.74	1	63.00	62.30	1	1,915	0.05%
2022/08/15	1	57.50	0	0.00	58.20	1	1,729	0.06%
2022/08/11	0	56.00	0	0.00	55.80	0	1,787	0.00%
2022/08/08	1	54.80	0	0.00	56.00	1	1,771	0.06%
2022/07/26	0	61.80	0	0.00	61.10	0	1,980	0.00%
2022/07/22	0	0.00	1	64.60	63.30	-1	1,996	-0.05%
2022/07/20	21	64.35	0	0.00	63.40	21	2,054	1.02%
2022/07/14	0	0.00	10	58.98	62.30	-10	2,321	-0.43%
2022/07/11	0	0.00	1	62.30	62.20	-1	2,306	-0.04%
2022/07/07	0	0.00	4	62.38	64.30	-4	2,330	-0.17%
2022/07/06	1	65.20	0	0.00	61.80	1	2,326	0.04%
2022/06/29	3	71.87	0	0.00	72.10	3	2,376	0.13%
2022/06/27	2	73.51	0	0.00	74.00	2	2,560	0.08%
2022/06/20	2	73.50	0	0.00	72.90	2	3,030	0.07%
2022/06/17	0	0.00	1	72.30	74.00	-1	3,136	-0.03%
2022/06/15	1	76.30	2	77.00	75.70	-1	3,125	-0.03%
2022/06/14	0	0.00	1	78.60	78.50	-1	3,095	-0.03%
2022/06/13	2	79.85	1	79.70	79.70	1	3,072	0.03%
2022/06/10	1	83.20	0	0.00	83.20	1	3,034	0.03%
2022/06/08	1	86.20	3	85.70	85.50	-2	3,016	-0.07%
2022/06/07	0	87.00	0	0.00	86.40	0	3,054	0.00%
2022/06/02	1	89.00	0	0.00	88.10	1	3,112	0.03%
2022/06/01	0	0.00	1	91.20	89.80	-1	3,228	-0.03%
2022/05/27	1	87.40	0	0.00	87.20	1	3,390	0.03%
2022/05/26	1	88.80	0	0.00	88.10	1	3,408	0.03%
2022/05/19	0	0.00	5	88.90	91.70	-5	3,504	-0.14%
2022/05/18	2	94.80	2	94.45	94.00	0	3,484	0.00%
2022/05/12	1	93.80	0	0.00	92.80	1	3,665	0.03%
2022/05/10	4	96.60	0	0.00	95.20	4	3,762	0.11%
2022/05/09	1	97.60	1	97.20	97.20	0	3,928	0.00%
2022/05/06	3	100.27	0	0.00	99.70	3	4,134	0.07%
2022/05/05	2	100.00	1	104.50	104.00	1	4,176	0.02%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/04/29	1	95.70	0	0.00	95.40	1	4,268	0.02%
2022/04/28	0	0.00	1	93.90	93.90	-1	4,311	-0.02%
2022/04/15	1	99.90	0	0.00	99.40	1	4,935	0.02%
2022/04/13	1	101.00	1	103.50	103.50	0	5,261	0.00%
2022/04/12	4	100.00	5	101.00	102.00	-1	5,471	-0.02%
2022/04/11	0	0.00	32	98.73	98.80	-32	5,549	-0.58%
2022/04/08	2	103.00	2	101.00	101.00	0	5,619	0.00%
2022/04/07	0	102.50	0	0.00	102.00	0	5,729	0.00%
2022/04/01	2	105.50	2	103.50	103.50	0	5,968	0.00%
2022/03/29	4	105.75	3	105.50	105.50	1	6,384	0.02%
2022/03/28	1	100.50	0	0.00	105.50	1	6,557	0.02%
2022/03/25	32	107.44	2	107.75	104.50	30	6,734	0.45%
2022/03/24	3	104.17	2.1	107.50	107.50	0.9	6,998	0.01%
2022/03/23	0	0.00	0	103.00	102.50	0	7,083	0.00%
2022/03/21	0	97.70	0	0.00	97.50	0	7,026	0.00%
2022/03/17	0	93.40	5	93.80	93.70	-5	7,026	-0.07%
2022/03/15	5	91.10	5	94.90	89.40	0	7,060	0.00%
2022/03/14	5	93.80	0	0.00	93.60	5	7,065	0.07%
2022/03/10	0	95.10	0	0.00	94.80	0	7,199	0.00%
2022/03/09	0	92.00	0	0.00	91.80	0	7,342	0.00%
2022/03/08	0	91.60	0	0.00	89.60	0	7,673	0.00%
2022/03/07	0	0.00	1	90.40	90.80	-1	7,944	-0.01%
2022/03/04	0	95.20	0	0.00	92.30	0	8,202	0.00%
2022/03/03	1	96.30	0	0.00	96.00	1	8,209	0.01%
2022/03/02	0	0.00	0.2	98.90	98.60	-0.2	8,153	0.00%
2022/02/25	0	0.00	1	99.30	99.40	-1	8,214	-0.01%
2022/02/22	5.2	101.02	5	101.50	101.00	0.2	8,698	0.00%
2022/02/17	1	105.00	1	104.50	104.00	0	8,972	0.00%
2022/02/15	0	0.00	8	104.63	102.00	-8	9,329	-0.09%
2022/02/14	0	0.00	2	104.50	102.00	-2	9,571	-0.02%
2022/02/11	2	107.00	0	0.00	107.00	2	9,870	0.02%
2022/02/10	4	104.25	5	104.10	104.50	-1	10,054	-0.01%
2022/02/09	10	104.60	4	106.00	105.50	6	10,128	0.06%
2022/02/08	14	108.68	4	109.38	105.50	10	10,138	0.10%
2022/01/26	0	0.00	1	113.50	113.50	-1	10,170	-0.01%
2022/01/25	0	115.00	0	0.00	115.00	0	10,232	0.00%
2022/01/21	1	123.00	2	122.25	121.00	-1	10,262	-0.01%
2022/01/13	4	126.13	8	124.06	122.50	-4	10,540	-0.04%
2022/01/12	7	125.71	4	127.63	126.50	3	10,553	0.03%
2022/01/11	10	129.50	12	129.38	129.00	-2	10,539	-0.02%
2022/01/10	21	130.33	27	128.84	129.00	-6	10,515	-0.06%
2022/01/07	21	128.45	16	128.00	125.00	5	10,675	0.05%
2022/01/06	11	134.23	10	131.55	137.00	1	10,737	0.01%
2022/01/05	9	132.39	4	130.75	128.50	5	10,568	0.05%
2022/01/04	4	133.25	5	131.30	132.50	-1	10,402	-0.01%
2022/01/03	3	133.67	3	132.67	134.50	0	10,361	0.00%
2021/12/30	5	130.40	7	130.43	130.50	-2	10,330	-0.02%
2021/12/29	14	126.68	13	127.15	129.00	1	10,231	0.01%
2021/12/28	10	125.55	12	125.38	127.00	-2	10,118	-0.02%
2021/12/27	3	122.33	3	119.50	124.00	0	10,047	0.00%
2021/12/24	9	124.44	11	124.23	123.00	-2	10,005	-0.02%
2021/12/23	11	125.91	6	126.09	129.00	5	9,825	0.05%
2021/12/22	0	0.00	1	119.00	117.50	-1	9,611	-0.01%
2021/12/21	4	115.50	4	116.01	118.00	0	9,542	0.00%
2021/12/20	5	111.40	9	112.50	114.00	-4	9,781	-0.04%
2021/12/17	4	105.75	8	106.88	108.00	-4	9,552	-0.04%
2021/12/16	0	0.00	6	100.22	102.50	-6	9,333	-0.06%
2021/12/15	0	0.00	5	96.80	96.00	-5	9,206	-0.05%
2021/12/14	2	96.50	2	95.00	94.20	0	9,242	0.00%
2021/12/09	0	0.00	1	97.00	95.00	-1	9,626	-0.01%
2021/12/08	0	0.00	1	96.20	95.40	-1	9,715	-0.01%
2021/12/07	5	94.80	2	95.15	93.60	3	10,136	0.03%
2021/12/06	11	96.55	6	97.40	95.60	5	10,457	0.05%
2021/12/03	6	96.10	5	96.00	96.30	1	10,554	0.01%
2021/12/02	15	97.81	15	96.94	98.30	0	10,616	0.00%
2021/12/01	3	108.33	0	0.00	103.00	3	10,358	0.03%
2021/11/30	7	111.71	4	110.50	114.00	3	10,353	0.03%
2021/11/29	2	101.75	2	103.25	104.00	0	10,326	0.00%
2021/11/26	2	101.75	1	99.60	101.50	1	10,376	0.01%
2021/11/25	2	100.25	2	100.00	100.00	0	10,365	0.00%
2021/11/23	2	100.25	7	101.26	99.00	-5	10,249	-0.05%
2021/11/22	8	106.13	8	105.31	102.50	0	10,121	0.00%
2021/11/19	8	107.56	97	103.87	103.00	-89	9,883	-0.90%
2021/11/18	1	103.00	6	103.33	103.00	-5	9,661	-0.05%
2021/11/17	105	102.82	15	101.36	103.00	90	9,585	0.94%	大買/
2021/11/16	42	99.47	40	99.30	100.50	2	9,481	0.02%
2021/11/15	3	102.67	7	103.14	103.50	-4	9,310	-0.04%
2021/11/12	10	99.77	4	99.80	98.90	6	9,148	0.07%
2021/11/11	3	101.33	6	98.73	101.50	-3	8,880	-0.03%
2021/11/10	4	93.20	2.4	93.97	92.30	1.6	8,609	0.02%
2021/11/09	1	90.40	5	92.46	93.60	-4	8,228	-0.05%
2021/11/08	2.4	85.73	3	85.07	85.10	-0.6	7,972	-0.01%
2021/11/05	0	0.00	5	84.32	85.00	-5	7,842	-0.06%
2021/11/04	3	83.90	12	84.02	84.80	-9	7,630	-0.12%
2021/11/03	0	0.00	1	80.00	79.90	-1	7,371	-0.01%
2021/11/02	1	76.00	2	76.50	76.30	-1	7,284	-0.01%
2021/11/01	5	79.58	0	0.00	80.00	5	7,196	0.07%
2021/10/29	4	76.35	3.6	76.83	78.00	0.4	7,122	0.01%
2021/10/28	4	74.35	7	73.96	74.40	-3	7,055	-0.04%
2021/10/27	2	75.45	12	75.09	75.60	-10	7,006	-0.14%
2021/10/26	1	76.30	2	74.90	75.10	-1	6,952	-0.01%
2021/10/25	6	79.70	0	0.00	77.50	6	6,781	0.09%
2021/10/22	8	79.20	11	81.07	80.80	-3	6,653	-0.05%
2021/10/21	0	78.90	7	77.80	78.20	-7	6,455	-0.11%
2021/10/20	2	78.79	0	0.00	77.90	2	6,355	0.03%
2021/10/19	0	76.60	0	0.00	78.50	0	6,208	0.00%
2021/10/18	0	75.20	1	76.90	77.30	-1	6,132	-0.02%
2021/10/15	5	75.86	16	75.67	76.00	-11	6,050	-0.18%
2021/10/14	3	73.23	2	73.55	73.90	1	5,766	0.02%
2021/10/08	0.5	71.79	0	0.00	70.80	0.5	5,584	0.01%
2021/10/06	2	67.80	2	69.15	68.70	0	5,580	0.00%
2021/10/04	8	65.69	9	66.34	65.00	-1	5,466	-0.02%
2021/10/01	2	65.50	6	65.73	65.10	-4	5,413	-0.07%
2021/09/30	3	69.30	0	0.00	68.00	3	5,326	0.06%
2021/09/29	1	70.30	1	70.50	69.50	0	5,269	0.00%
2021/09/28	30	73.90	31	72.58	72.60	-1	5,202	-0.02%
2021/09/27	9	72.76	10	73.02	73.10	-1	5,041	-0.02%
2021/09/24	1	70.30	1	70.70	71.30	0	4,553	0.00%
2021/09/23	2	68.90	0	0.00	69.00	2	4,403	0.05%
2021/09/22	1	68.00	1	69.00	68.30	0	4,354	0.00%
2021/09/17	0	0.00	2	68.40	68.70	-2	4,283	-0.05%
2021/09/16	2	67.80	2	66.70	67.00	0	4,227	0.00%
2021/09/15	7	68.47	4	67.05	68.90	3	4,143	0.07%
2021/09/14	2	70.50	1	71.50	70.30	1	3,902	0.03%
2021/09/13	3	72.30	7	72.37	73.00	-4	3,808	-0.11%
2021/09/10	10	72.21	3	72.20	73.10	7	3,676	0.19%
2021/09/09	0	0.00	4	70.98	71.50	-4	3,227	-0.12%
2021/09/08	2	66.10	2	67.55	66.80	0	2,827	0.00%
2021/09/07	0	0.00	52	67.33	69.90	-52	2,656	-1.96%
2021/09/03	51	69.42	0	0.00	70.50	51	2,298	2.22%
2021/09/02	56	66.64	57	68.45	68.60	-1	1,979	-0.05%
2021/09/01	0	0.00	2	62.90	65.80	-2	1,608	-0.12%
2021/08/31	3	61.40	3	61.50	62.00	0	1,458	0.00%
2021/08/16	0	0.00	5	54.90	54.80	-5	1,465	-0.34%
2021/08/05	1	60.40	0	0.00	60.40	1	1,783	0.06%
2021/08/04	1	59.70	0	0.00	61.00	1	1,826	0.05%
2021/07/29	0	0.00	0	58.90	58.30	0	1,978	0.00%
2021/07/26	1	60.00	0	0.00	59.70	1	2,010	0.05%
2021/07/22	0	0.00	101	61.00	62.30	-101	2,060	-4.90%	大賣/鉅額交易
2021/07/21	0	0.00	4	60.00	60.60	-4	2,038	-0.20%
2021/07/20	0	0.00	1	58.80	58.50	-1	2,024	-0.05%
2021/07/19	1	60.60	0	0.00	59.80	1	2,021	0.05%
2021/07/16	0	0.00	1	63.60	63.60	-1	2,038	-0.05%
2021/07/15	53	65.55	0.1	65.20	64.30	53	2,037	2.60%
2021/07/14	55	63.25	0.1	65.00	65.40	54.9	1,996	2.75%
2021/07/06	0.2	62.50	0	0.00	60.70	0.2	2,123	0.01%
2021/07/05	0	0.00	2	62.40	62.80	-2	2,131	-0.09%
2021/06/30	0	0.00	1	60.50	60.50	-1	2,192	-0.05%
2021/06/29	0	0.00	2	61.25	61.00	-2	2,223	-0.09%
2021/06/25	0	0.00	1	61.10	61.10	-1	2,239	-0.04%
2021/06/24	1	60.40	0	0.00	61.20	1	2,242	0.04%
2021/06/16	1	58.60	0	0.00	58.30	1	2,240	0.04%
2021/06/07	0	0.00	2	54.20	54.50	-2	2,344	-0.09%
2021/05/31	0	0.00	6	55.92	56.50	-6	2,531	-0.24%
2021/05/28	1	56.00	0	0.00	55.70	1	2,548	0.04%
2021/05/24	2	53.25	0	0.00	53.70	2	2,607	0.08%
2021/05/20	0	0.00	50	51.06	50.40	-50	2,601	-1.92%
2021/05/19	0	0.00	13	50.00	51.90	-13	2,594	-0.50%
2021/05/18	19	47.07	5	47.71	48.10	14	2,595	0.54%
2021/05/17	20	45.58	0	0.00	44.55	20	2,584	0.77%
2021/05/14	35	50.74	0	0.00	49.50	35	2,540	1.38%
2021/05/13	1	53.00	0	0.00	50.80	1	2,494	0.04%
2021/05/12	10	55.30	10	56.30	55.20	0	2,437	0.00%
2021/05/11	3	61.73	0.3	62.00	61.30	2.7	2,407	0.11%
2021/05/07	0	0.00	1	68.90	68.80	-1	2,344	-0.04%
2021/05/06	10.3	68.02	3	67.73	67.90	7.3	2,357	0.31%
2021/05/05	13	67.12	0	0.00	66.50	13	2,436	0.53%
2021/05/04	0	0.00	1	65.50	65.80	-1	2,472	-0.04%
2021/05/03	5	66.00	5	65.94	65.20	0	2,493	0.00%
2021/04/29	6	67.25	0	0.00	66.80	6	2,494	0.24%
2021/04/28	12	68.25	9	68.67	67.80	3	2,506	0.12%
2021/04/23	0	0.00	1	66.60	67.00	-1	2,476	-0.04%
2021/04/22	2	68.40	0	0.00	66.80	2	2,524	0.08%
2021/04/21	0	0.00	6	67.73	67.90	-6	2,556	-0.23%
2021/04/20	0	0.00	3	66.73	67.20	-3	2,535	-0.12%
2021/04/19	2	67.30	0	0.00	67.20	2	2,565	0.08%
2021/04/16	1	65.50	3	66.00	65.90	-2	2,547	-0.08%
2021/04/14	0	0.00	1	63.40	62.00	-1	2,567	-0.04%
2021/04/13	3	64.80	0	0.00	64.30	3	2,516	0.12%
2021/04/12	0	0.00	1	66.20	66.10	-1	2,473	-0.04%
2021/04/09	1	66.60	1	67.20	66.50	0	2,482	0.00%
2021/04/08	0	0.00	2	66.50	66.70	-2	2,468	-0.08%
2021/04/07	1	66.60	1	66.40	66.50	0	2,456	0.00%
2021/04/01	2	67.30	0	0.00	66.70	2	2,460	0.08%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/30	13	67.01	0	0.00	67.00	13	2,504	0.52%
2021/03/29	1	66.90	0	0.00	67.10	1	2,528	0.04%
2021/03/24	2	66.80	0	0.00	66.70	2	2,711	0.07%
2021/03/23	1	66.70	0	0.00	66.70	1	2,720	0.04%
2021/03/22	0	0.00	2	67.00	66.80	-2	2,734	-0.07%
2021/03/18	2.1	67.41	0	0.00	67.40	2.1	2,752	0.08%
2021/03/17	1	67.80	0	0.00	67.70	1	2,780	0.04%
2021/03/16	2	67.80	2	67.80	68.10	0	2,832	0.00%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/11	2	67.80	0	0.00	68.10	2	2,887	0.07%
2021/03/10	2	67.40	0	0.00	67.70	2	2,882	0.07%
2021/03/09	1	67.20	0	0.00	67.00	1	2,885	0.03%
2021/03/05	0	0.00	1	68.60	68.60	-1	2,898	-0.03%
2021/03/04	1	68.30	0	0.00	68.20	1	2,914	0.03%
2021/03/02	2	72.05	0	0.00	71.00	2	2,890	0.07%
2021/02/25	0	0.00	6	70.93	71.10	-6	2,857	-0.21%
2021/02/24	0	0.00	1	70.70	70.30	-1	2,864	-0.03%
2021/02/23	1	70.00	2	70.55	70.40	-1	2,862	-0.03%
2021/02/22	0	0.00	2	71.20	71.20	-2	2,930	-0.07%
2021/02/19	5	70.80	5	70.80	71.20	0	2,941	0.00%
2021/02/18	0	0.00	1	71.50	71.20	-1	2,978	-0.03%
2021/02/17	2	69.05	6	69.13	69.30	-4	3,011	-0.13%
2021/02/05	7	68.00	5	68.14	68.00	2	2,993	0.07%
2021/02/04	0	0.00	4	66.60	66.70	-4	3,002	-0.13%
2021/02/03	4	67.13	2	67.90	67.00	2	3,045	0.07%
2021/02/02	7	67.61	0	0.00	67.00	7	3,048	0.23%
2021/02/01	4	67.40	5	67.64	67.90	-1	3,032	-0.03%
2021/01/29	2	70.15	5	69.52	68.80	-3	3,112	-0.10%
2021/01/28	7	70.41	3	70.10	70.20	4	3,078	0.13%
2021/01/27	8	71.61	23	71.40	71.70	-15	3,027	-0.50%
2021/01/25	1	68.90	2	70.00	69.00	-1	2,864	-0.03%
2021/01/22	2	68.20	2	68.60	68.40	0	2,838	0.00%
2021/01/21	3	68.47	1	68.00	67.90	2	2,850	0.07%
2021/01/20	0	0.00	1	69.20	68.50	-1	2,870	-0.03%
2021/01/19	1	69.00	1	69.10	68.80	0	2,868	0.00%
2021/01/18	5	68.04	2	68.00	68.40	3	2,847	0.11%
2021/01/15	1	68.90	1	70.60	68.90	0	2,838	0.00%
2021/01/14	3	69.33	2	68.95	70.90	1	2,786	0.04%
2021/01/11	5	68.90	0	0.00	68.90	5	2,692	0.19%
2021/01/08	0	0.00	2	66.80	67.50	-2	2,673	-0.07%
2020/12/30	2	68.30	0	0.00	68.70	2	2,597	0.08%
2020/12/28	2	68.10	0	0.00	67.90	2	2,615	0.08%
2020/12/24	11	70.16	0	0.00	70.20	11	2,571	0.43%
2020/12/23	5	69.50	2	68.55	69.50	3	2,559	0.12%
2020/12/22	4	68.20	1	68.60	67.60	3	2,576	0.12%
2020/12/21	0	0.00	1	68.30	68.30	-1	2,515	-0.04%
2020/12/18	0	0.00	1	70.50	70.50	-1	2,586	-0.04%
2020/12/17	0	0.00	3	71.30	71.40	-3	2,588	-0.12%
2020/12/16	3	71.60	0	0.00	72.00	3	2,632	0.11%
2020/12/15	3	71.70	0	0.00	71.60	3	2,710	0.11%
2020/12/11	2	71.90	13	72.32	72.60	-11	2,810	-0.39%
2020/12/10	13	76.18	2	74.50	74.60	11	2,880	0.38%
2020/12/09	1	77.40	0	0.00	77.70	1	2,954	0.03%
2020/12/07	1	80.30	0	0.00	77.30	1	2,949	0.03%
2020/12/04	1	81.40	2	81.20	81.10	-1	2,888	-0.03%
2020/11/27	0	0.00	7	84.96	83.40	-7	2,869	-0.24%
2020/11/26	8	84.00	0	83.46	84.10	8	2,840	0.28%
2020/11/23	1	83.00	0	0.00	81.50	1	2,871	0.03%
2020/11/18	0	0.00	1	81.90	82.40	-1	2,826	-0.04%
2020/11/17	0	0.00	2	82.10	81.60	-2	2,822	-0.07%
2020/11/10	0	0.00	5	77.90	78.50	-5	2,919	-0.17%
2020/11/09	3	78.70	3	78.30	78.50	0	2,982	0.00%
2020/11/06	0	0.00	22	77.77	78.50	-22	3,079	-0.71%
2020/11/04	12	75.73	2	75.70	75.80	10	3,117	0.32%
2020/10/28	0	0.00	40	75.45	75.40	-40	3,735	-1.07%
2020/10/19	0	0.00	1	70.90	71.00	-1	4,236	-0.02%
2020/10/12	11	71.97	0	0.00	72.00	11	4,540	0.24%
2020/10/08	2	72.60	0	0.00	73.00	2	4,563	0.04%
2020/10/07	0	0.00	1	73.00	72.90	-1	4,600	-0.02%
2020/10/06	1	71.90	0	0.00	71.70	1	4,641	0.02%
2020/09/30	3	72.10	0	0.00	72.20	3	4,830	0.06%
2020/09/29	0	0.00	6	71.37	71.00	-6	4,900	-0.12%
2020/09/28	0	0.00	2	72.10	72.00	-2	4,991	-0.04%
2020/09/25	1	73.10	0	0.00	72.40	1	5,108	0.02%
2020/09/24	8	76.19	12	75.59	74.60	-4	5,324	-0.08%
2020/09/23	10	79.99	4	79.98	77.30	6	5,685	0.11%
2020/09/22	8	77.73	15	78.07	78.30	-7	5,668	-0.12%
2020/09/21	0	0.00	56	78.32	78.30	-56	5,672	-0.99%
2020/09/18	8	77.70	8	78.20	77.00	0	5,673	0.00%
2020/09/17	8	77.85	5	78.14	78.10	3	5,617	0.05%
2020/09/16	7	77.40	18	77.77	78.00	-11	5,632	-0.20%
2020/09/15	12	76.97	7	76.63	77.10	5	5,684	0.09%
2020/09/14	32	75.02	9	74.33	74.20	23	5,814	0.40%
2020/08/31	1	72.60	0	0.00	72.30	1	6,318	0.02%
2020/08/26	1	71.10	0	0.00	71.10	1	6,367	0.02%
2020/08/25	2	72.15	0	0.00	72.10	2	6,399	0.03%
2020/08/24	1	71.90	8	72.30	72.60	-7	6,414	-0.11%
2020/08/21	10	71.90	11	71.95	72.40	-1	6,432	-0.02%
2020/08/20	32	72.79	22	69.51	70.50	10	6,500	0.15%
2020/08/19	13	74.27	14	73.77	73.50	-1	6,602	-0.02%
2020/08/18	5	76.30	0	0.00	75.20	5	6,665	0.08%
2020/08/17	5	76.10	0	0.00	76.20	5	6,804	0.07%
2020/08/14	20	75.10	44	76.10	76.90	-24	7,144	-0.34%
2020/08/13	21	73.93	1	75.20	73.70	20	7,234	0.28%
2020/08/12	16	73.29	2	73.55	73.20	14	7,304	0.19%
2020/08/11	1	75.00	1	76.60	75.80	0	7,256	0.00%
2020/08/10	12	76.03	5	76.60	74.40	7	7,261	0.10%
2020/08/07	8	76.79	0	0.00	76.30	8	7,369	0.11%
2020/08/06	11	80.37	0	0.00	79.60	11	7,356	0.15%
2020/08/05	5	83.10	8	81.44	83.10	-3	7,623	-0.04%
2020/08/04	8	74.99	7	76.10	75.80	1	7,502	0.01%
2020/07/31	2	80.00	1	80.00	80.40	1	7,730	0.01%
2020/07/30	6	79.80	0	0.00	79.60	6	8,002	0.07%
2020/07/29	3	80.50	0	0.00	80.10	3	8,006	0.04%
2020/07/28	0	0.00	2	82.05	82.00	-2	8,007	-0.02%
2020/07/27	5	81.68	0	0.00	80.00	5	7,992	0.06%
2020/07/24	7	83.29	13	83.57	80.80	-6	8,093	-0.07%
2020/07/22	0	0.00	3	81.90	82.40	-3	8,100	-0.04%
2020/07/21	3	81.20	1	79.90	81.80	2	8,102	0.02%
2020/07/20	0	0.00	30	79.80	80.20	-30	8,192	-0.37%
2020/07/17	5	81.90	2	81.90	78.90	3	8,302	0.04%
2020/07/14	1	78.10	0	0.00	78.70	1	8,504	0.01%
2020/07/13	15	78.16	0	0.00	77.70	15	8,523	0.18%
2020/07/10	6	78.93	1	79.70	77.70	5	8,572	0.06%
2020/07/09	1	81.10	3	82.40	81.10	-2	8,601	-0.02%
2020/07/08	0	0.00	3	81.00	81.60	-3	8,613	-0.03%
2020/07/07	15	78.68	4	80.18	79.80	11	8,630	0.13%
2020/07/06	21	80.17	3	80.47	78.90	18	8,763	0.21%
2020/07/03	28	79.69	19	79.29	78.00	9	8,994	0.10%
2020/07/02	12	78.18	18	76.12	79.40	-6	8,939	-0.07%
2020/07/01	12	72.15	1	72.20	72.20	11	8,738	0.13%
2020/06/30	1	68.80	5	69.70	69.10	-4	8,712	-0.05%
2020/06/29	1	69.10	0	0.00	69.10	1	8,739	0.01%
2020/06/24	0	0.00	8	70.74	70.80	-8	8,718	-0.09%
2020/06/23	1	72.50	1	71.30	70.60	0	8,835	0.00%
2020/06/22	11	72.75	9	73.09	72.30	2	8,839	0.02%
2020/06/19	8	72.71	13	72.75	73.60	-5	8,860	-0.06%
2020/06/18	2	69.00	3	69.50	69.40	-1	8,725	-0.01%
2020/06/17	3	69.80	0	0.00	69.00	3	8,838	0.03%
2020/06/16	5	70.60	5	68.20	70.60	0	8,860	0.00%
2020/06/15	6	67.58	1	68.00	67.30	5	8,868	0.06%
2020/06/11	1	67.10	0	0.00	65.20	1	9,095	0.01%
2020/06/09	0	0.00	1	66.80	66.20	-1	9,234	-0.01%
2020/06/05	1	66.60	10	67.18	67.30	-9	9,400	-0.10%
2020/06/04	3	70.43	1	69.80	69.80	2	9,466	0.02%
2020/06/02	1	69.10	0	0.00	69.00	1	9,744	0.01%
2020/06/01	6	69.70	2	69.50	69.60	4	9,816	0.04%
2020/05/29	3	68.20	3	68.63	68.70	0	9,858	0.00%
2020/05/28	1	68.70	5	67.80	68.10	-4	10,032	-0.04%
2020/05/27	2	68.15	1	68.10	68.10	1	10,091	0.01%
2020/05/26	3	70.27	5	71.50	68.20	-2	10,310	-0.02%
2020/05/25	15	71.31	29	71.86	72.50	-14	10,445	-0.13%
2020/05/22	6	71.83	0	0.00	69.70	6	10,475	0.06%
2020/05/21	17	69.81	14	70.48	71.50	3	10,464	0.03%
2020/05/20	16	63.97	4	63.43	65.00	12	10,220	0.12%
2020/05/19	3	62.43	5	62.44	62.90	-2	10,586	-0.02%
2020/05/18	1	60.50	0	0.00	60.80	1	10,586	0.01%
2020/05/15	3	61.40	1	61.00	60.80	2	10,820	0.02%
2020/05/14	8	62.29	13	62.14	60.60	-5	11,202	-0.04%
2020/05/12	5	62.60	16	63.04	62.10	-11	12,247	-0.09%
2020/05/11	14	60.12	1	59.80	61.40	13	12,047	0.11%
2020/05/08	7	59.83	15	59.97	60.20	-8	12,006	-0.07%
2020/05/07	5	61.10	18	61.18	60.10	-13	12,034	-0.11%
2020/05/06	35	58.26	40	58.27	58.60	-5	11,835	-0.04%
2020/05/05	2	55.90	1	56.70	55.60	1	11,633	0.01%
2020/05/04	6	56.18	0	0.00	55.10	6	11,850	0.05%
2020/04/30	9	55.91	6	56.08	56.30	3	11,923	0.03%
2020/04/29	11	57.11	10	57.21	56.30	1	12,041	0.01%
2020/04/28	2	56.70	7	56.39	57.20	-5	12,202	-0.04%
2020/04/27	1	54.40	1	54.00	54.00	0	12,135	0.00%
2020/04/24	4	54.33	1	54.40	54.00	3	12,214	0.02%
2020/04/23	12	56.65	12	56.36	54.60	0	12,367	0.00%
2020/04/22	11	55.06	15	54.99	55.90	-4	12,442	-0.03%
2020/04/21	14	54.23	32	54.50	54.00	-18	12,394	-0.15%
2020/04/20	24	53.34	14	53.65	53.40	10	12,231	0.08%
2020/04/17	8	53.79	0	0.00	52.00	8	12,138	0.07%
2020/04/16	3	53.30	0	0.00	53.40	3	12,063	0.02%
2020/04/14	6	53.72	1	53.70	54.00	5	11,926	0.04%
2020/04/13	13	53.26	12	54.03	53.10	1	11,862	0.01%
2020/04/10	5	52.50	5	53.20	52.50	0	11,721	0.00%
2020/04/09	25	53.38	25	52.49	52.80	0	11,677	0.00%
2020/04/08	7	51.03	24	50.36	51.80	-17	11,479	-0.15%
2020/04/07	27	45.57	21	46.56	48.40	6	11,116	0.05%
2020/04/06	1	43.00	0	0.00	44.00	1	10,970	0.01%
2020/03/31	1	48.90	0	0.00	47.10	1	10,793	0.01%
2020/03/30	5	48.70	0	0.00	48.70	5	10,818	0.05%
2020/03/27	11	49.68	1	49.55	48.40	10	10,907	0.09%
2020/03/26	1	51.10	1	51.50	51.80	0	10,903	0.00%
2020/03/25	3	51.70	3	52.70	51.40	0	10,937	0.00%
2020/03/24	7	52.51	7	52.90	52.50	0	10,937	0.00%
2020/03/23	1	52.30	11	52.93	51.00	-10	10,976	-0.09%
2020/03/20	2	50.50	3	51.00	51.40	-1	10,835	-0.01%
2020/03/19	2	49.03	4	47.48	47.20	-2	10,721	-0.02%
2020/03/18	10	51.74	12	51.69	50.50	-2	10,591	-0.02%
2020/03/17	4	48.93	1	50.40	49.15	3	10,397	0.03%
2020/03/16	10	48.50	4	48.90	46.55	6	10,242	0.06%
2020/03/13	3	49.45	2	46.60	49.45	1	10,142	0.01%
2020/03/12	12	50.73	1	50.10	50.00	11	10,088	0.11%
2020/03/09	7	56.34	11	58.04	55.00	-4	9,664	-0.04%
2020/03/06	7	57.61	29	57.71	57.60	-22	9,457	-0.23%
2020/03/05	0	0.00	10	57.50	56.90	-10	9,328	-0.11%
2020/03/04	10	56.65	3	56.40	56.70	7	9,246	0.08%
2020/03/03	21	58.49	24	57.64	57.90	-3	9,238	-0.03%
2020/03/02	10	56.00	0.1	56.00	56.00	10	9,054	0.11%
2020/02/27	20	57.83	25	58.46	55.40	-5	8,973	-0.06%
2020/02/26	69	57.06	64	57.71	57.10	5	8,663	0.06%
2020/02/25	16	56.19	9	55.51	55.90	7	8,348	0.08%
2020/02/24	80	56.61	69	56.17	55.70	11	8,210	0.13%
2020/02/20	66	55.11	66	55.49	55.50	0	7,975	0.00%
2020/02/19	6	57.62	2	57.35	58.20	4	7,523	0.05%
2020/02/18	1	58.50	2.1	60.00	57.20	-1.1	7,427	-0.01%
2020/02/17	15	60.67	8	60.78	59.70	7	7,168	0.10%
2020/02/14	23	59.20	29	58.84	60.30	-6	6,726	-0.09%
2020/02/13	22.1	54.44	41	54.66	54.90	-18.9	6,002	-0.31%
2020/02/10	0	0.00	0.1	51.50	51.30	-0.1	5,538	0.00%
2020/02/07	1	51.50	0	0.00	52.00	1	5,440	0.02%
2020/02/06	1	52.70	60	53.00	53.60	-59	5,321	-1.11%
2020/02/05	73	52.96	4	53.25	52.60	69	5,214	1.32%
2020/02/03	19	52.14	19	52.54	52.70	0	4,849	0.00%
2020/01/31	23.1	52.14	35	52.20	53.30	-11.9	4,686	-0.25%
2020/01/20	2	51.00	2	50.50	51.00	0	4,231	0.00%
2020/01/17	0	0.00	19	50.23	50.30	-19	4,153	-0.46%
2020/01/16	4	48.84	10	48.67	49.20	-6	3,998	-0.15%
2020/01/15	2	47.25	16	47.70	47.20	-14	3,778	-0.37%
2020/01/13	0	0.00	3	46.00	46.65	-3	3,761	-0.08%
2020/01/10	2	45.43	1	45.25	45.40	1	3,835	0.03%
2020/01/08	1	44.45	1	44.60	44.20	0	3,898	0.00%
2020/01/07	2	45.38	0	0.00	44.70	2	3,949	0.05%
2020/01/06	4	45.50	1	45.70	45.65	3	3,964	0.08%
2020/01/03	1	46.35	1	46.35	46.30	0	4,085	0.00%
2019/12/31	1	46.00	0	0.00	46.00	1	4,206	0.02%
2019/12/30	2	46.20	0	0.00	46.05	2	4,311	0.05%
2019/12/27	1	46.85	0	0.00	46.85	1	4,271	0.02%
2019/12/26	1	46.50	0	0.00	46.05	1	4,260	0.02%
2019/12/25	0	0.00	2	47.95	47.20	-2	4,222	-0.05%
2019/12/24	5	46.93	22	47.30	47.70	-17	4,240	-0.40%
2019/12/23	9	47.35	5	47.21	47.60	4	4,127	0.10%
2019/12/20	4	46.25	49	45.53	46.00	-45	3,987	-1.13%
2019/12/19	2	46.40	17	45.69	46.50	-15	3,933	-0.38%
2019/12/18	55	45.17	0	0.00	45.10	55	3,831	1.44%
2019/12/17	0	0.00	5	44.10	44.10	-5	3,703	-0.13%
2019/12/16	0	0.00	5	43.80	44.00	-5	3,732	-0.13%
2019/12/13	0	0.00	15	43.83	43.70	-15	3,946	-0.38%
2019/12/12	0	0.00	15	43.20	43.45	-15	3,953	-0.38%
2019/12/11	0	0.00	5	42.75	42.65	-5	4,085	-0.12%
2019/12/10	0	0.00	5	42.75	42.55	-5	4,116	-0.12%
2019/12/09	10	42.89	0	0.00	42.60	10	4,163	0.24%
2019/12/06	10	43.95	6	43.95	44.05	4	4,135	0.10%
2019/12/05	0	0.00	5	43.40	43.55	-5	4,414	-0.11%
2019/12/04	5	42.70	0	0.00	43.00	5	4,464	0.11%
2019/12/02	2	42.60	0	0.00	42.65	2	4,603	0.04%
2019/11/29	2	43.90	6	44.52	43.75	-4	4,658	-0.09%
2019/11/28	24	44.25	18	44.84	44.80	6	4,686	0.13%
2019/11/27	15	43.65	33	43.78	43.95	-18	4,687	-0.38%
2019/11/22	1	42.85	0	0.00	42.70	1	4,867	0.02%
2019/11/19	2	44.10	0	0.00	43.60	2	5,197	0.04%
2019/11/15	0	0.00	5	42.90	43.00	-5	5,233	-0.10%
2019/11/14	7	41.81	1	41.65	41.65	6	5,387	0.11%
2019/11/12	0	0.00	1	43.20	43.20	-1	5,495	-0.02%
2019/11/11	0	0.00	1	42.80	42.10	-1	5,660	-0.02%
2019/11/08	0	0.00	10	44.27	43.85	-10	5,702	-0.18%
2019/11/07	10	44.12	9	44.29	44.45	1	5,784	0.02%
2019/11/06	1	42.50	0	0.00	42.50	1	5,882	0.02%
2019/11/04	1	43.10	5	42.95	42.55	-4	6,228	-0.06%
2019/11/01	0	0.00	5	43.15	43.10	-5	6,305	-0.08%
2019/10/31	21	43.54	20	43.40	43.25	1	6,445	0.02%
2019/10/24	0	0.00	6	43.11	43.40	-6	6,710	-0.09%
2019/10/23	0	0.00	2	43.00	42.50	-2	6,712	-0.03%
2019/10/22	7	43.28	9	43.08	42.75	-2	6,735	-0.03%
2019/10/18	0	0.00	23	42.94	42.85	-23	6,792	-0.34%
2019/10/16	0	0.00	2	41.98	41.80	-2	6,818	-0.03%
2019/10/15	2	40.70	0	0.00	40.60	2	6,821	0.03%
2019/10/14	0	0.00	2	39.30	39.30	-2	6,860	-0.03%
2019/10/09	2	38.73	5	38.26	38.85	-3	6,895	-0.04%
2019/10/08	1	41.05	0	0.00	41.05	1	6,871	0.01%
2019/10/07	42	42.79	2	42.70	42.30	40	6,886	0.58%
2019/10/04	11	41.92	0	0.00	40.30	11	6,848	0.16%
2019/10/02	5	42.15	0	0.00	42.40	5	6,962	0.07%
2019/10/01	28	42.25	6	42.03	42.20	22	6,981	0.32%
2019/09/27	8	42.13	0	0.00	42.05	8	6,999	0.11%
2019/09/25	1	43.55	1	43.80	43.60	0	7,157	0.00%
2019/09/24	0	0.00	1	44.10	43.80	-1	7,262	-0.01%
2019/09/23	6	44.21	0	0.00	44.30	6	7,290	0.08%
2019/09/20	18	43.85	0	0.00	43.85	18	7,379	0.24%
2019/09/19	11	43.63	0	0.00	43.60	11	7,393	0.15%
2019/09/18	14	43.60	9	43.83	43.40	5	7,383	0.07%
2019/09/16	1	45.35	4	44.90	44.85	-3	7,215	-0.04%
2019/09/11	1	46.95	1	47.00	47.15	0	7,212	0.00%
2019/09/10	2	46.50	2	46.58	46.85	0	7,338	0.00%
2019/09/09	12	47.08	6	46.98	46.70	6	7,411	0.08%
2019/09/06	0	0.00	1	51.50	51.50	-1	7,243	-0.01%
2019/09/05	2	51.40	0	0.00	51.40	2	7,472	0.03%
2019/09/02	1	50.40	0	0.00	51.70	1	7,645	0.01%
2019/08/30	2	50.70	1	51.20	50.30	1	7,796	0.01%
2019/08/29	1	50.80	3	50.60	50.80	-2	7,929	-0.03%
2019/08/28	2	50.25	0	0.00	50.60	2	7,921	0.03%
2019/08/27	7	51.61	1	52.00	51.00	6	7,869	0.08%
2019/08/26	2	51.90	0	0.00	51.30	2	7,858	0.03%
2019/08/23	8	53.65	0	0.00	53.60	8	7,771	0.10%
2019/08/22	5	54.50	5	53.80	54.90	0	7,731	0.00%
2019/08/21	2	54.30	0	0.00	54.20	2	7,650	0.03%
2019/08/20	12	55.04	12	55.55	55.00	0	7,684	0.00%
2019/08/19	16	55.28	13	55.39	55.20	3	7,690	0.04%
2019/08/16	14	53.30	4	53.40	53.20	10	7,605	0.13%
2019/08/15	4	53.90	0	0.00	53.90	4	7,544	0.05%
2019/08/14	4	54.65	10	54.92	54.60	-6	7,517	-0.08%
2019/08/13	7	53.14	6	54.40	53.10	1	7,466	0.01%
2019/08/12	11	54.59	5	55.12	54.40	6	7,543	0.08%
2019/08/08	11	55.94	8	55.79	56.50	3	7,500	0.04%
2019/08/07	7	53.46	8	53.29	52.80	-1	7,291	-0.01%
2019/08/06	6	52.63	2	53.30	53.80	4	7,271	0.06%
2019/08/05	1	51.00	1	52.30	50.70	0	7,113	0.00%
2019/08/02	13	53.26	7	52.97	52.70	6	7,225	0.08%
2019/08/01	0	0.00	2	52.45	53.00	-2	7,491	-0.03%
2019/07/31	0	0.00	3	51.60	51.60	-3	7,711	-0.04%
2019/07/30	5	50.90	2	51.00	51.50	3	7,891	0.04%
2019/07/29	0	0.00	4	50.40	50.50	-4	7,944	-0.05%
2019/07/25	0	0.00	3	50.00	49.85	-3	8,164	-0.04%
2019/07/24	4	49.40	0	0.00	49.40	4	8,324	0.05%
2019/07/23	0	0.00	1	50.60	49.80	-1	8,400	-0.01%
2019/07/18	0	0.00	3	49.05	49.00	-3	8,547	-0.04%
2019/07/17	0	0.00	5	49.90	50.10	-5	8,531	-0.06%
2019/07/16	2	51.10	1	51.40	50.70	1	8,540	0.01%
2019/07/15	11	52.27	2	52.00	51.90	9	8,616	0.10%
2019/07/12	1	51.00	0	0.00	51.50	1	8,738	0.01%
2019/07/10	4	50.60	3	50.90	50.20	1	9,016	0.01%
2019/07/08	7	50.41	6	50.90	50.60	1	10,127	0.01%
2019/07/05	3	52.30	0	0.00	51.70	3	10,138	0.03%
2019/07/03	0	0.00	3	52.10	51.70	-3	10,261	-0.03%
2019/07/01	4	54.90	0	0.00	55.50	4	10,229	0.04%
2019/06/28	2	54.40	2	54.60	54.60	0	10,178	0.00%
2019/06/21	0	0.00	3	54.50	53.10	-3	10,404	-0.03%
2019/06/20	3	54.30	5	53.66	54.30	-2	10,366	-0.02%
2019/06/19	5	53.46	5	54.40	53.40	0	10,343	0.00%
2019/06/18	11	52.84	9.1	51.91	53.40	2	10,289	0.02%
2019/06/17	13	54.07	11	53.76	52.70	2	10,162	0.02%
2019/06/14	23	55.21	20	55.36	55.00	3	10,109	0.03%
2019/06/13	15	56.09	16	55.91	54.90	-1	10,050	-0.01%
2019/06/12	0	0.00	2	54.20	54.00	-2	9,826	-0.02%
2019/06/11	3	53.70	2	53.20	53.10	1	9,808	0.01%
2019/06/10	0	0.00	7	52.90	52.60	-7	9,740	-0.07%
2019/06/06	23	51.90	21	52.05	52.70	2	9,728	0.02%
2019/06/05	13	51.48	13	51.30	51.70	0	9,543	0.00%
2019/06/03	2	47.35	0	0.00	47.35	2	9,508	0.02%
2019/05/30	30	47.42	30	47.48	47.45	0	9,783	0.00%
2019/05/29	6	47.93	5	47.45	47.50	1	9,802	0.01%
2019/05/20	2	49.15	0	0.00	48.75	2	10,042	0.02%
2019/05/17	1	52.70	10	50.84	49.55	-9	9,982	-0.09%
2019/05/16	2	52.85	3	52.10	51.70	-1	9,904	-0.01%
2019/05/15	3	51.60	2	51.60	51.60	1	9,874	0.01%
2019/05/13	1	50.00	0	0.00	50.00	1	10,008	0.01%
2019/05/10	10	50.94	22	50.57	50.00	-12	10,404	-0.12%
2019/05/09	61	51.89	53	52.54	50.50	8	10,496	0.08%
2019/05/08	53	53.97	40	53.86	55.00	13	10,425	0.12%
2019/05/07	1	51.40	14	52.12	53.70	-13	10,216	-0.13%
2019/05/06	15	51.40	16	50.78	50.00	-1	10,111	-0.01%
2019/05/03	6	51.92	17	51.97	51.70	-11	10,062	-0.11%
2019/05/02	3	50.73	0	0.00	50.70	3	10,037	0.03%
2019/04/30	1	50.10	3	50.50	51.20	-2	10,095	-0.02%
2019/04/29	0	0.00	2	49.30	49.25	-2	10,047	-0.02%
2019/04/26	2	48.70	0	0.00	48.50	2	10,085	0.02%
2019/04/25	5	49.58	7	48.90	49.10	-2	10,291	-0.02%
2019/04/24	0	0.00	1	51.60	49.00	-1	10,513	-0.01%
2019/04/23	1	50.10	0	0.00	50.70	1	10,808	0.01%
2019/04/22	2	49.63	0	0.00	49.70	2	11,100	0.02%
2019/04/19	0	0.00	4	50.93	50.40	-4	11,010	-0.04%
2019/04/18	31	51.00	10	50.63	50.00	21	10,844	0.19%
2019/04/17	4	51.58	2	51.20	52.00	2	10,676	0.02%
2019/04/16	4	51.68	10	51.33	50.70	-6	10,536	-0.06%
2019/04/15	55	48.76	54	49.18	51.00	1	10,281	0.01%
2019/04/12	9	48.71	14	48.61	46.45	-5	9,716	-0.05%
2019/04/11	3	46.48	7	46.27	46.95	-4	9,029	-0.04%
2019/04/09	1	45.60	0	0.00	45.45	1	8,873	0.01%
2019/04/08	12	45.44	8	45.58	45.10	4	8,766	0.05%
2019/04/03	3	44.88	0	0.00	44.70	3	8,714	0.03%
2019/04/02	0	0.00	5	44.39	43.85	-5	8,645	-0.06%
2019/04/01	4	44.04	7	44.23	44.00	-3	8,611	-0.03%
2019/03/29	12	42.98	14	42.94	43.85	-2	8,466	-0.02%
2019/03/28	4	42.47	4	42.45	41.80	0	8,339	0.00%
2019/03/27	1	42.15	6	41.82	42.15	-5	8,292	-0.06%
2019/03/26	0	0.00	4	41.40	41.40	-4	8,246	-0.05%
2019/03/25	0	0.00	3	40.05	40.80	-3	8,317	-0.04%
2019/03/22	1	41.20	0	0.00	41.20	1	8,334	0.01%
2019/03/21	11	42.00	5	41.95	42.00	6	8,383	0.07%
2019/03/20	1	41.05	0	0.00	41.10	1	8,350	0.01%
2019/03/19	4	41.74	1	41.40	41.60	3	8,334	0.04%
2019/03/18	1	40.60	0	0.00	40.40	1	8,292	0.01%
2019/03/15	1	41.30	0	0.00	41.15	1	8,266	0.01%
2019/03/12	2	40.80	1	41.30	40.45	1	8,221	0.01%
2019/03/11	5	41.65	0	0.00	41.35	5	8,174	0.06%
2019/03/08	18	42.02	19	42.12	41.45	-1	8,280	-0.01%
2019/03/07	2	43.00	0	0.00	42.65	2	8,253	0.02%
2019/03/06	10	45.42	15	45.45	43.70	-5	8,223	-0.06%
2019/03/05	4	44.13	0	0.00	44.25	4	8,029	0.05%
2019/03/04	0	0.00	1	44.55	44.40	-1	8,107	-0.01%
2019/02/27	1	43.15	4	43.05	44.30	-3	8,141	-0.04%
2019/02/26	1	43.70	0	0.00	43.60	1	8,098	0.01%
2019/02/25	2	44.00	0	0.00	44.45	2	8,177	0.02%
2019/02/22	2	43.95	0	0.00	43.40	2	8,166	0.02%
2019/02/21	26	45.54	23	44.99	44.40	3	8,278	0.04%
2019/02/20	5	44.33	0	0.00	45.00	5	8,215	0.06%
2019/02/19	3	45.10	3	44.65	44.20	0	8,137	0.00%
2019/02/18	2	44.45	2	44.60	44.15	0	8,149	0.00%
2019/02/15	1	44.30	2	44.40	44.30	-1	8,216	-0.01%
2019/02/14	0	0.00	1	46.10	45.10	-1	8,225	-0.01%
2019/02/13	5	46.73	2	46.15	45.25	3	8,184	0.04%
2019/02/12	3	47.80	0	0.00	46.95	3	8,142	0.04%
2019/02/11	2	44.80	6	45.66	48.05	-4	8,166	-0.05%
2019/01/30	21	42.60	55	41.76	43.70	-34	7,777	-0.44%
2019/01/29	49	41.11	46	41.12	40.65	3	7,542	0.04%
2019/01/28	0	0.00	5	41.85	41.10	-5	7,297	-0.07%
2019/01/25	3	40.87	0	0.00	40.80	3	7,166	0.04%
2019/01/23	4	40.43	5	40.80	41.00	-1	6,996	-0.01%
2019/01/22	1	39.65	0	0.00	39.65	1	6,839	0.01%
2019/01/21	35	41.67	0	0.00	40.30	35	6,699	0.52%
2019/01/18	0	0.00	2	40.65	41.35	-2	6,564	-0.03%
2019/01/17	2	41.89	0	0.00	40.55	2	6,416	0.03%
2019/01/16	0	40.95	7	40.31	41.15	-7	6,188	-0.11%
2019/01/15	14	38.53	29	38.87	39.60	-15	5,890	-0.25%
2019/01/14	9	36.16	4	36.56	38.20	5	5,445	0.09%
2019/01/11	0	0.00	3	34.85	34.80	-3	5,098	-0.06%
2019/01/10	3	35.20	0	0.00	35.25	3	5,104	0.06%
2019/01/09	0	0.00	3	35.70	35.25	-3	5,146	-0.06%
2019/01/07	3	35.25	0	0.00	35.05	3	5,120	0.06%
2019/01/03	0	0.00	12	34.66	34.80	-12	5,244	-0.23%
2019/01/02	0	0.00	4	34.98	34.40	-4	5,265	-0.08%
2018/12/25	6	33.33	0	0.00	33.20	6	5,582	0.11%
2018/12/20	0	0.00	1	35.45	35.70	-1	5,646	-0.02%
2018/12/19	0	0.00	5	35.45	35.20	-5	5,620	-0.09%
2018/12/18	14	35.79	3	35.50	35.25	11	5,647	0.19%
2018/12/17	0	0.00	6	35.85	35.65	-6	5,602	-0.11%
2018/12/14	4	35.28	0	0.00	35.50	4	5,722	0.07%
2018/12/13	3	34.65	0	0.00	35.00	3	5,708	0.05%
2018/12/11	0	0.00	1	34.70	34.25	-1	5,785	-0.02%
2018/12/07	0	0.00	10	34.10	34.30	-10	5,914	-0.17%
2018/12/06	2	34.73	0	0.00	34.00	2	5,940	0.03%
2018/12/04	1	35.65	2	35.45	35.40	-1	6,055	-0.02%
2018/12/03	14	36.86	8	36.70	36.35	6	6,100	0.10%
2018/11/30	0	0.00	3	35.80	35.50	-3	6,288	-0.05%
2018/11/29	6	35.24	0	0.00	34.90	6	6,381	0.09%
2018/11/28	8	35.85	6	36.00	35.60	2	6,722	0.03%
2018/11/27	6	35.08	6	34.40	35.35	0	6,715	0.00%
2018/11/23	4	33.70	4	33.50	33.10	0	6,853	0.00%
2018/11/22	0	0.00	5.1	33.40	33.10	-5.1	6,997	-0.07%
2018/11/21	8	34.72	0	0.00	34.60	8	7,287	0.11%
2018/11/20	3	35.25	3	35.40	34.50	0	7,661	0.00%
2018/11/19	5	35.02	0	0.00	35.25	5	7,658	0.07%
2018/11/16	2	34.50	0	0.00	34.55	2	7,754	0.03%
2018/11/15	15	34.59	14	34.95	34.90	1	7,771	0.01%
2018/11/14	13	34.25	17	34.44	34.75	-4	7,837	-0.05%
2018/11/13	29	33.36	31	33.36	34.25	-2	7,727	-0.03%
2018/11/12	20	33.19	25	33.20	33.45	-5	7,645	-0.07%
2018/11/09	47	32.99	46	32.80	33.20	1	7,615	0.01%
2018/11/08	12	33.68	8	34.03	32.10	4	7,626	0.05%
2018/11/07	0	0.00	11	32.38	33.00	-11	7,553	-0.15%
2018/11/06	2	32.40	0	0.00	31.95	2	7,623	0.03%
2018/11/05	10	31.91	6	32.00	32.40	4	7,638	0.05%
2018/11/02	0	0.00	1	30.70	31.20	-1	7,608	-0.01%
2018/10/31	1	29.30	10	29.45	29.50	-9	7,845	-0.11%
2018/10/30	46	27.95	29	27.66	28.30	17	7,902	0.22%
2018/10/29	5	28.00	15	27.98	27.70	-10	8,102	-0.12%
2018/10/26	37	28.57	37	28.91	28.25	0	8,217	0.00%
2018/10/25	60	29.15	39	29.06	29.00	21	8,398	0.25%
2018/10/24	105	30.28	121	29.91	30.10	-16	8,476	-0.19%	大買/大賣/
2018/10/22	0	0.00	2	29.40	30.55	-2	8,882	-0.02%
2018/10/15	0	0.00	2	28.35	28.40	-2	9,824	-0.02%
2018/10/12	2	27.15	1	26.65	27.80	1	9,868	0.01%
2018/10/11	1	25.95	4	26.45	26.00	-3	9,927	-0.03%
2018/10/09	4	28.80	0	0.00	28.80	4	10,178	0.04%
2018/10/05	11	29.19	4	29.50	29.40	7	10,806	0.06%
2018/10/04	31	30.38	36	30.58	30.30	-5	10,989	-0.05%
2018/10/03	31	32.13	31	32.07	32.00	0	10,902	0.00%
2018/10/02	3	31.05	8	31.13	31.20	-5	10,818	-0.05%
2018/10/01	21	30.36	20	30.10	30.95	1	10,962	0.01%
2018/09/26	2	32.20	0	0.00	32.10	2	11,010	0.02%
2018/09/21	4	31.65	4	31.70	31.45	0	10,954	0.00%
2018/09/20	7.1	31.08	14	31.31	30.85	-6.9	10,881	-0.06%
2018/09/19	8	32.53	0	0.00	32.25	8	10,713	0.07%
2018/09/18	7	33.00	6	33.10	33.10	1	10,631	0.01%
2018/09/17	3	33.15	0	0.00	33.15	3	10,586	0.03%
2018/09/13	6	33.07	0	0.00	33.20	6	10,476	0.06%
2018/09/12	1	34.00	1	33.90	33.30	0	10,383	0.00%
2018/09/11	2	33.85	2	34.20	34.70	0	10,325	0.00%
2018/09/10	1	33.25	2	32.95	33.00	-1	10,218	-0.01%
2018/09/07	0	0.00	25	34.11	34.60	-25	10,088	-0.25%
2018/09/06	29	35.73	7	34.56	35.00	22	10,124	0.22%
2018/09/05	1	34.60	0	0.00	34.70	1	9,826	0.01%
2018/09/04	17	35.73	10	34.90	34.10	7	9,652	0.07%
2018/09/03	0	0.00	4	36.15	36.70	-4	9,251	-0.04%
2018/08/30	0	0.00	6	37.00	36.70	-6	8,975	-0.07%
2018/08/29	0	0.00	0.1	37.15	37.35	-0.1	8,820	0.00%
2018/08/28	12	36.83	22	36.10	36.70	-10	8,635	-0.12%
2018/08/27	3	35.00	9	34.27	35.30	-6	8,230	-0.07%
2018/08/24	2	33.05	9	32.63	33.10	-7	7,915	-0.09%
2018/08/23	6	32.32	2	32.00	32.35	4	7,920	0.05%
2018/08/22	9	31.60	22	31.38	32.25	-13	7,714	-0.17%
2018/08/21	20	31.17	0	0.00	31.75	20	7,654	0.26%
2018/08/20	6	30.02	0	0.00	30.30	6	7,477	0.08%
2018/08/14	3	29.85	0	0.00	29.65	3	7,324	0.04%
2018/08/13	3	30.47	0	0.00	30.75	3	7,189	0.04%
2018/08/10	1	32.05	2	32.45	31.80	-1	7,032	-0.01%
2018/08/08	7	32.18	0	0.00	31.75	7	6,907	0.10%
2018/08/07	0	0.00	2	32.63	32.65	-2	6,787	-0.03%
2018/08/06	1	31.85	0	0.00	31.80	1	6,687	0.01%
2018/08/03	5	32.50	6	32.28	32.20	-1	6,627	-0.02%
2018/08/02	0	0.00	13	31.81	32.30	-13	6,498	-0.20%
2018/08/01	16	32.42	2	32.30	31.85	14	6,373	0.22%
2018/07/30	2.1	32.01	10	32.20	32.40	-7.9	6,110	-0.13%
2018/07/27	0	0.00	4	31.58	32.00	-4	5,970	-0.07%
2018/07/26	12	31.80	11	31.09	31.00	1	5,694	0.02%
2018/07/24	0	0.00	10	28.80	29.30	-10	5,128	-0.19%
2018/07/23	10	27.90	0	0.00	27.95	10	4,781	0.21%
2018/07/20	10	27.65	10	28.65	28.60	0	4,759	0.00%
2018/07/18	4	28.70	4	28.60	28.60	0	4,648	0.00%
2018/07/17	2	29.63	22	29.63	28.65	-20	4,508	-0.44%
2018/07/16	3	29.10	7	28.26	28.10	-4	4,143	-0.10%
2018/07/13	9	27.94	6	27.88	29.30	3	3,897	0.08%
2018/07/12	0	0.00	5	26.55	27.75	-5	3,424	-0.15%
2018/07/04	0	0.00	1	23.90	23.85	-1	2,583	-0.04%
2018/06/27	0	0.00	1	23.65	23.25	-1	2,444	-0.04%
2018/06/25	0	0.00	1	23.75	23.35	-1	2,387	-0.04%
2018/06/22	1	22.50	0	0.00	22.30	1	2,311	0.04%
2018/06/19	1	23.25	1	22.90	22.90	0	2,276	0.00%
2018/06/14	2	24.18	2	24.35	23.60	0	2,236	0.00%
2018/06/12	2	23.25	0	0.00	23.25	2	2,014	0.10%
2018/06/07	0	0.00	12	23.96	23.70	-12	2,010	-0.60%
2018/06/06	3	23.78	0	0.00	24.10	3	1,969	0.15%
2018/06/05	2	24.00	0	0.00	23.85	2	1,935	0.10%
2018/06/01	10	23.70	1	23.70	23.50	9	1,842	0.49%
2018/05/31	2	23.45	4	23.31	23.65	-2	1,706	-0.12%
2018/05/28	1	21.85	0	0.00	21.85	1	1,464	0.07%
2018/05/24	2	21.70	2	21.80	21.80	0	1,421	0.00%
2018/05/23	0	0.00	2	21.95	21.85	-2	1,412	-0.14%
2018/05/22	4	22.13	0	0.00	22.10	4	1,367	0.29%
2018/05/10	1	22.75	1	22.50	22.25	0	1,100	0.00%
2018/05/09	0	0.00	2	21.90	22.30	-2	1,007	-0.20%
2018/05/07	2	22.60	33	22.58	22.50	-31	950	-3.26%
2018/05/04	31	22.40	0	0.00	22.45	31	913	3.39%
2018/04/16	0	0.00	1	20.70	20.80	-1	594	-0.17%
2018/03/07	0	0.00	5	18.93	18.80	-5	566	-0.88%
2018/01/23	0	0.00	20	21.75	21.60	-20	757	-2.64%
2018/01/03	0	0.00	5	21.15	20.95	-5	689	-0.73%