泰鼎-KY (4927)-華南永昌-小港券商分點個股進出

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
35.70
漲跌
▼1.10
漲幅
-2.99%
成交量
2,381張
產業
上市電子零組件類股
489人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

泰鼎-KY (4927)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/12/11	1	38.50	0	0.00	38.25	1	2,627	0.04%
2024/12/10	1	39.30	4	39.20	38.85	-3	2,623	-0.11%
2024/12/09	3	38.60	0	0.00	38.20	3	2,611	0.11%
2024/12/06	4	39.38	0	0.00	38.90	4	2,606	0.15%
2024/12/05	5	40.37	0	0.00	39.95	5	2,574	0.19%
2024/12/04	3	40.87	2	40.25	40.95	1	2,542	0.04%
2024/12/03	1	41.20	0	0.00	40.25	1	2,481	0.04%
2024/12/02	3	41.10	3	41.60	40.65	0	2,480	0.00%
2024/11/29	4	42.90	0	0.00	42.20	4	2,428	0.16%
2024/11/28	2	43.80	3	43.43	43.10	-1	2,345	-0.04%
2024/11/27	7	42.60	3	42.28	41.40	4	2,106	0.19%
2024/11/25	1	39.65	1	39.50	39.50	0	1,863	0.00%
2024/11/21	0	0.00	1	37.35	38.00	-1	1,838	-0.05%
2024/11/20	1	37.05	0	0.00	37.05	1	1,818	0.05%
2024/11/14	1	39.50	0	0.00	38.45	1	1,792	0.06%
2024/11/13	1	40.00	0	0.00	39.65	1	1,775	0.06%
2024/11/12	12	40.09	0	0.00	39.85	12	1,748	0.69%
2024/11/07	1	40.70	2	41.08	40.75	-1	1,706	-0.06%
2024/11/06	3	40.63	0	0.00	40.25	3	1,702	0.18%
2024/11/05	1	40.75	1	41.20	41.70	0	1,693	0.00%
2024/11/04	0	0.00	1	42.30	42.35	-1	1,712	-0.06%
2024/10/30	0	0.00	10	44.15	43.50	-10	1,739	-0.58%
2024/10/29	2	44.80	0	0.00	44.15	2	1,748	0.11%
2024/10/25	1	45.90	0	0.00	45.45	1	1,709	0.06%
2024/10/21	1	50.30	0	0.00	50.30	1	1,602	0.06%
2024/10/18	1	51.80	0	0.00	51.10	1	1,607	0.06%
2024/10/17	2	52.70	0	0.00	51.70	2	1,605	0.12%
2024/10/16	1	53.80	0	0.00	53.60	1	1,599	0.06%
2024/10/14	0	0.00	3	57.73	59.40	-3	1,766	-0.17%
2024/10/11	1	54.50	0	0.00	55.50	1	1,789	0.06%
2024/10/07	0	0.00	2	60.50	58.50	-2	1,888	-0.11%
2024/09/13	0	0.00	1	54.50	58.10	-1	1,768	-0.06%
2024/09/11	1	53.60	1	52.80	52.60	0	1,745	0.00%
2024/09/09	0	0.00	5	54.10	54.40	-5	1,738	-0.29%
2024/08/05	0	0.00	1	46.50	46.95	-1	1,465	-0.07%
2024/08/01	19	54.92	25	55.08	55.50	-6	1,364	-0.44%
2024/07/31	6	54.00	0	0.00	54.00	6	1,345	0.45%
2024/07/30	30	53.60	34	53.74	53.90	-4	1,346	-0.30%
2024/07/29	12	52.50	8	52.60	52.60	4	1,333	0.30%
2024/07/26	37	50.63	37	51.12	51.50	0	1,337	0.00%
2024/07/19	6	52.20	6	52.20	52.50	0	1,316	0.00%
2024/07/17	0	0.00	1	53.70	53.10	-1	1,279	-0.08%
2024/07/16	4	55.30	9	54.07	54.70	-5	1,258	-0.40%
2024/07/15	1	54.00	4	54.58	54.90	-3	1,186	-0.25%
2024/07/12	1	52.00	11	52.00	52.00	-10	977	-1.02%
2024/07/11	0	0.00	1	47.35	47.35	-1	901	-0.11%
2024/07/10	0	0.00	2	41.38	43.05	-2	805	-0.25%
2024/06/26	5	38.80	0	0.00	38.65	5	758	0.66%
2024/06/20	0	0.00	1	38.40	38.55	-1	760	-0.13%
2024/06/19	1	38.10	0	0.00	37.85	1	762	0.13%
2024/06/14	1	39.05	1	39.35	39.05	0	745	0.00%
2024/06/13	1	38.55	0	0.00	38.55	1	756	0.13%
2024/06/12	2	39.00	1	39.25	38.95	1	755	0.13%
2024/06/11	1	38.90	0	39.10	38.90	1	762	0.13%
2024/06/07	1	39.00	0	0.00	39.50	1	784	0.13%
2024/06/06	2	39.75	0	0.00	39.00	2	798	0.25%
2024/04/22	0	0.00	1	38.65	38.55	-1	683	-0.15%
2024/04/19	1	38.40	0	0.00	38.40	1	681	0.15%
2024/04/15	0	0.00	1	39.85	39.65	-1	654	-0.15%
2024/04/10	1	40.20	0	0.00	40.00	1	641	0.16%
2024/04/09	0	0.00	4	39.93	39.90	-4	636	-0.63%
2024/04/03	1	39.35	0	0.00	39.00	1	621	0.16%
2024/04/02	3	39.90	0	0.00	39.35	3	612	0.49%
2024/04/01	1	40.50	0	0.00	40.25	1	594	0.17%
2024/03/29	1	39.90	1	40.35	40.35	0	585	0.00%
2024/03/28	0	0.00	1	40.15	40.10	-1	566	-0.18%
2024/03/27	2	40.75	0	0.00	40.60	2	552	0.36%
2024/03/26	0	41.35	0	0.00	40.70	0	545	0.00%
2024/03/25	1	41.95	0	0.00	42.20	1	534	0.19%
2024/03/19	0	41.60	0	0.00	41.15	0	515	0.00%
2024/03/15	0	40.90	0	0.00	40.45	0	486	0.00%
2024/03/12	0	43.35	0	0.00	42.15	0	426	0.00%
2024/03/07	0	43.80	0	0.00	43.60	0	358	0.00%
2024/03/06	3	43.68	2	44.15	43.75	1	336	0.30%
2024/03/04	0	44.45	0	0.00	44.65	0	272	0.00%
2024/03/01	1	45.70	0	0.00	45.45	1	258	0.39%
2024/02/26	1	48.00	0	0.00	47.40	1	224	0.45%
2024/02/20	2	49.60	0	0.00	49.70	2	222	0.90%
2024/01/10	1	49.20	0	0.00	48.85	1	338	0.30%
2023/12/22	1	49.70	0	0.00	49.70	1	430	0.23%
2023/12/15	0	0.00	1	51.20	50.80	-1	444	-0.23%
2023/11/27	1	49.60	0	0.00	49.15	1	631	0.16%
2023/11/22	2	49.80	0	0.00	49.90	2	650	0.31%
2023/11/21	0	0.00	1	50.20	50.10	-1	650	-0.15%
2023/11/13	0	0.00	1	47.70	47.30	-1	675	-0.15%
2023/11/09	1	47.25	0	0.00	47.15	1	706	0.14%
2023/11/03	1	48.10	0	0.00	48.60	1	745	0.13%
2023/10/23	0	0.00	4	50.00	50.80	-4	758	-0.53%
2023/10/20	0	0.00	11	50.31	49.95	-11	762	-1.44%
2023/10/12	0	0.00	2	53.45	53.50	-2	821	-0.24%
2023/10/11	1	53.30	0	0.00	52.50	1	842	0.12%
2023/10/06	0	0.00	1	53.10	52.70	-1	861	-0.12%
2023/09/27	0	0.00	4	55.40	55.00	-4	1,018	-0.39%
2023/09/06	3	58.13	2	56.60	57.00	1	1,200	0.08%
2023/08/30	1	56.60	3	57.40	56.60	-2	1,275	-0.16%
2023/08/29	0	53.40	0	0.00	54.00	0	1,264	0.00%
2023/08/14	3	54.60	0	0.00	54.60	3	1,451	0.21%
2023/07/24	4	63.00	0	0.00	62.60	4	1,430	0.28%
2023/07/21	0	0.00	4	63.60	63.20	-4	1,433	-0.28%
2023/07/19	0	0.00	7	64.00	63.90	-7	1,450	-0.48%
2023/07/18	2	65.90	0	0.00	66.00	2	1,452	0.14%
2023/07/14	25	66.50	0	0.00	66.00	25	1,433	1.74%
2023/07/12	0	0.00	6	66.20	67.00	-6	1,424	-0.42%
2023/07/07	1	64.90	1	65.70	66.80	0	1,574	0.00%
2023/07/06	8	64.95	3	66.10	65.80	5	1,633	0.31%
2023/07/05	1	67.60	0	0.00	67.80	1	1,583	0.06%
2023/07/04	0	0.00	63	66.92	70.20	-63	1,531	-4.11%
2023/07/03	3	65.10	0	0.00	65.10	3	1,416	0.21%
2023/06/14	0	0.00	11	62.61	62.20	-11	1,365	-0.81%
2023/06/08	0	0.00	5	65.12	64.70	-5	1,344	-0.37%
2023/06/06	2	64.30	2	65.30	64.80	0	1,326	0.00%
2023/06/02	0	0.00	2	62.20	61.70	-2	1,245	-0.16%
2023/05/31	60	62.70	0	0.00	63.00	60	1,256	4.78%
2023/05/30	0	0.00	7	61.59	61.80	-7	1,214	-0.58%
2023/05/29	2	61.50	0	0.00	60.80	2	1,232	0.16%
2023/05/24	0	0.00	5	61.20	61.50	-5	1,235	-0.40%
2023/05/22	0	0.00	4	61.55	61.50	-4	1,318	-0.30%
2023/05/19	5	59.70	0	0.00	59.60	5	1,270	0.39%
2023/05/18	0	0.00	1	59.40	59.10	-1	1,261	-0.08%
2023/05/17	0	0.00	1	59.90	59.70	-1	1,244	-0.08%
2023/05/10	0	0.00	1	55.80	55.90	-1	1,203	-0.08%
2023/05/05	1	54.50	7	54.84	54.50	-6	1,221	-0.49%
2023/05/04	1	54.00	1	54.50	54.40	0	1,241	0.00%
2023/05/03	7	54.27	0	0.00	54.20	7	1,251	0.56%
2023/04/28	3	54.63	2	54.90	55.10	1	1,269	0.08%
2023/04/27	1	54.40	1	54.80	54.30	0	1,263	0.00%
2023/04/20	1	59.10	4	59.10	58.40	-3	1,207	-0.25%
2023/04/19	1	60.00	0	0.00	59.80	1	1,203	0.08%
2023/04/17	1	61.30	0	0.00	61.40	1	1,171	0.09%
2023/04/13	8	61.95	0	0.00	61.50	8	1,151	0.69%
2023/04/12	8	62.60	2	63.60	63.60	6	1,060	0.57%
2023/04/11	2	62.10	1	61.90	62.10	1	976	0.10%
2023/04/07	2	60.30	0	0.00	59.80	2	893	0.22%
2023/03/20	0	0.00	1	58.00	57.70	-1	924	-0.11%
2023/03/14	0	0.00	2	57.00	57.00	-2	982	-0.20%
2023/03/06	2	61.90	0	0.00	61.90	2	1,232	0.16%
2023/03/01	2	58.15	4	58.10	58.70	-2	1,338	-0.15%
2023/02/21	3	64.50	0	0.00	64.50	3	1,383	0.22%
2023/02/20	7	63.87	7	62.54	64.90	0	1,384	0.00%
2023/02/03	1	60.60	0	0.00	59.80	1	1,867	0.05%
2022/12/20	1	55.00	0	0.00	55.10	1	2,360	0.04%
2022/12/14	3	59.80	0	0.00	59.80	3	2,416	0.12%
2022/12/06	1	59.30	0	0.00	59.50	1	2,550	0.04%
2022/12/02	0	0.00	1	61.00	60.80	-1	2,533	-0.04%
2022/12/01	1	60.30	86	60.26	60.10	-85	2,520	-3.37%
2022/11/30	83	59.79	4	60.05	59.90	79	2,559	3.09%
2022/11/29	1	58.70	79	59.05	59.50	-78	2,584	-3.02%
2022/11/28	2	59.15	5	58.82	59.30	-3	2,579	-0.12%
2022/11/25	1	58.00	0	0.00	57.00	1	2,496	0.04%
2022/11/24	81	57.22	8	57.61	58.40	73	2,494	2.93%
2022/11/23	3	56.10	1	56.40	56.60	2	2,496	0.08%
2022/11/22	2	55.80	3	55.27	55.80	-1	2,503	-0.04%
2022/11/21	3	54.60	77	54.71	54.30	-74	2,511	-2.95%
2022/11/18	9	56.28	1	56.80	55.30	8	2,529	0.32%
2022/11/17	79	56.09	5	55.84	55.90	74	2,533	2.92%
2022/11/16	9	55.01	6	55.52	55.20	3	2,568	0.12%
2022/11/15	3	54.03	0	0.00	54.80	3	2,672	0.11%
2022/11/11	1	55.60	79	53.68	53.10	-78	2,889	-2.70%
2022/11/10	8	55.60	0	0.00	55.10	8	2,772	0.29%
2022/11/09	2	55.90	1	55.20	55.90	1	2,749	0.04%
2022/11/08	2	54.35	3	54.47	54.40	-1	2,707	-0.04%
2022/11/07	3	53.33	3	53.53	53.50	0	2,618	0.00%
2022/11/04	6	53.37	2	53.80	53.50	4	2,589	0.15%
2022/11/03	1	51.50	1	52.20	53.10	0	2,522	0.00%
2022/11/01	69	50.61	1	50.40	50.70	68	2,461	2.76%
2022/10/31	0	0.00	1	49.15	49.40	-1	2,456	-0.04%
2022/10/26	0	0.00	2	49.70	48.20	-2	2,471	-0.08%
2022/10/25	1	50.60	0	0.00	50.00	1	2,459	0.04%
2022/10/24	1	51.20	1	52.20	51.00	0	2,442	0.00%
2022/10/21	72	50.99	72	50.40	50.30	0	2,409	0.00%
2022/10/20	0	0.00	72	50.00	50.30	-72	2,390	-3.01%
2022/10/19	1	51.90	0	0.00	51.60	1	2,364	0.04%
2022/10/18	73	51.46	1	51.60	51.50	72	2,275	3.16%
2022/10/14	0	0.00	3	48.48	49.15	-3	2,239	-0.13%
2022/10/13	4	48.81	75	48.73	46.25	-71	2,233	-3.18%
2022/10/12	2	49.08	0	0.00	49.55	2	2,202	0.09%
2022/10/05	73	52.27	5	52.46	51.70	68	2,183	3.11%
2022/10/04	0	0.00	4	50.65	51.40	-4	2,170	-0.18%
2022/10/03	0	0.00	1	50.10	49.80	-1	2,161	-0.05%
2022/09/30	1	48.60	1	49.10	49.80	0	2,167	0.00%
2022/09/29	3	50.50	2	50.20	49.80	1	2,182	0.05%
2022/09/28	6	51.95	70	52.09	49.50	-64	2,208	-2.90%
2022/09/27	73	51.57	4	51.70	53.60	69	2,273	3.03%
2022/09/26	6	52.45	1	53.60	51.30	5	2,288	0.22%
2022/09/23	0	0.00	6	54.45	54.60	-6	2,271	-0.26%
2022/09/22	0	0.00	67	55.70	55.70	-67	2,257	-2.97%
2022/09/21	1	57.10	2	57.45	56.80	-1	2,245	-0.04%
2022/09/20	4	57.30	2	57.40	57.80	2	2,247	0.09%
2022/09/19	4	58.08	0	0.00	57.30	4	2,247	0.18%
2022/09/16	1	59.70	2	59.65	58.90	-1	2,240	-0.04%
2022/09/15	0	0.00	2	59.45	60.30	-2	2,236	-0.09%
2022/09/14	5	57.58	2	57.85	58.00	3	2,206	0.14%
2022/09/13	70	59.00	3	59.10	58.90	67	2,210	3.03%
2022/09/12	3	57.33	0	0.00	58.00	3	2,208	0.14%
2022/09/06	4	59.18	11	58.64	58.10	-7	2,278	-0.31%
2022/09/05	6	59.30	6	57.87	57.80	0	2,240	0.00%
2022/09/02	7	60.96	3	61.33	60.90	4	2,251	0.18%
2022/09/01	3	60.33	1	61.00	60.50	2	2,218	0.09%
2022/08/31	3	61.10	8	61.44	61.80	-5	2,218	-0.23%
2022/08/30	4	60.78	14	60.99	61.10	-10	2,198	-0.45%
2022/08/29	13	58.23	5	58.92	59.20	8	2,140	0.37%
2022/08/26	1	59.80	16	60.61	60.60	-15	2,130	-0.70%
2022/08/25	12	59.53	1	59.40	59.00	11	2,116	0.52%
2022/08/24	9	59.78	2	59.20	58.90	7	2,111	0.33%
2022/08/23	6	61.20	4	61.20	60.90	2	2,081	0.10%
2022/08/22	5	62.86	5	63.30	62.80	0	2,037	0.00%
2022/08/19	8	61.86	6	62.00	62.30	2	1,915	0.10%
2022/08/17	1	56.90	1	56.30	56.30	0	1,708	0.00%
2022/08/16	2	57.60	1	56.90	56.80	1	1,730	0.06%
2022/08/15	0	0.00	1	57.80	58.20	-1	1,729	-0.06%
2022/08/12	0	0.00	1	56.80	56.80	-1	1,730	-0.06%
2022/08/11	1	56.30	1	55.70	55.80	0	1,787	0.00%
2022/08/09	2	54.50	2	55.05	55.70	0	1,793	0.00%
2022/08/08	1	54.80	1	55.10	56.00	0	1,771	0.00%
2022/08/05	1	55.80	1	56.20	56.70	0	1,759	0.00%
2022/08/03	2	56.65	1	56.30	56.60	1	1,760	0.06%
2022/08/02	1	58.00	1	57.30	57.70	0	1,791	0.00%
2022/08/01	2	59.95	1	59.70	59.70	1	1,819	0.05%
2022/07/29	1	61.00	1	60.90	61.00	0	1,859	0.00%
2022/07/28	3	61.20	3	60.40	60.80	0	1,940	0.00%
2022/07/26	2	61.95	1	61.10	61.10	1	1,980	0.05%
2022/07/25	1	62.90	0	0.00	63.10	1	1,990	0.05%
2022/07/22	3	64.17	2	64.80	63.30	1	1,996	0.05%
2022/07/21	3	63.57	1	63.60	64.20	2	2,010	0.10%
2022/06/28	0	0.00	1	72.60	72.60	-1	2,469	-0.04%
2022/06/27	1	74.30	0	0.00	74.00	1	2,560	0.04%
2022/06/14	0	0.00	3	78.70	78.50	-3	3,095	-0.10%
2022/06/13	0	83.10	0	0.00	79.70	0	3,072	0.00%
2022/06/07	1	87.00	0	0.00	86.40	1	3,054	0.03%
2022/05/30	0	88.00	0	0.00	87.60	0	3,379	0.00%
2022/05/27	0	0.00	10	88.35	87.20	-10	3,390	-0.29%
2022/05/26	10	89.00	0	0.00	88.10	10	3,408	0.29%
2022/05/05	4	101.88	1	101.50	104.00	3	4,176	0.07%
2022/05/04	0	0.00	1	98.90	100.00	-1	4,157	-0.02%
2022/05/03	1	97.10	0	0.00	97.20	1	4,206	0.02%
2022/04/22	1	94.60	0	0.00	94.50	1	4,492	0.02%
2022/04/21	1	104.50	0	0.00	105.00	1	4,436	0.02%
2022/04/18	1	98.80	0	0.00	99.60	1	4,803	0.02%
2022/04/11	0	98.60	0	0.00	98.80	0	5,549	0.00%
2022/04/01	0	0.00	1	105.00	103.50	-1	5,968	-0.02%
2022/03/31	0	0.00	1	107.00	106.00	-1	6,026	-0.02%
2022/03/30	1	107.00	1	105.00	105.50	0	6,178	0.00%
2022/03/28	0	0.00	1	100.50	105.50	-1	6,557	-0.02%
2022/03/25	2	107.50	3	105.33	104.50	-1	6,734	-0.01%
2022/03/24	1	107.00	1	107.50	107.50	0	6,998	0.00%
2022/03/22	3	101.50	6	101.00	102.50	-3	7,145	-0.04%
2022/03/14	1	93.50	0	0.00	93.60	1	7,065	0.01%
2022/03/07	1	90.80	1	92.40	90.80	0	7,944	0.00%
2022/03/03	1	96.50	0	0.00	96.00	1	8,209	0.01%
2022/03/02	1	99.70	0	0.00	98.60	1	8,153	0.01%
2022/03/01	2	100.00	0	0.00	99.90	2	8,161	0.02%
2022/02/24	0	102.00	1	100.00	100.50	-1	8,294	-0.01%
2022/02/17	0	0.00	0	106.50	104.00	0	8,972	0.00%
2022/02/16	1	105.50	0	0.00	105.50	1	9,115	0.01%
2022/02/14	1	102.00	1	106.00	102.00	0	9,571	0.00%
2022/02/10	1	104.50	0	0.00	104.50	1	10,054	0.01%
2022/02/09	1	105.00	1	104.00	105.50	0	10,128	0.00%
2022/01/26	1	115.50	1	117.00	113.50	0	10,170	0.00%
2022/01/25	3	117.50	0	0.00	115.00	3	10,232	0.03%
2022/01/24	1	119.50	4	119.25	119.00	-3	10,245	-0.03%
2022/01/21	1	120.50	1	124.50	121.00	0	10,262	0.00%
2022/01/19	1	124.00	0	0.00	124.50	1	10,282	0.01%
2022/01/17	1	122.00	0	0.00	127.50	1	10,437	0.01%
2022/01/14	1	122.00	3	125.83	126.00	-2	10,538	-0.02%
2022/01/13	2	121.50	6	121.58	122.50	-4	10,540	-0.04%
2022/01/12	1	129.50	0	0.00	126.50	1	10,553	0.01%
2022/01/10	4	129.50	0	0.00	129.00	4	10,515	0.04%
2022/01/07	2	125.00	1	126.00	125.00	1	10,675	0.01%
2022/01/06	1	128.50	2	134.00	137.00	-1	10,737	-0.01%
2022/01/05	2	130.00	2	132.00	128.50	0	10,568	0.00%
2022/01/04	1	130.00	0	0.00	132.50	1	10,402	0.01%
2021/12/30	1	130.50	0	0.00	130.50	1	10,330	0.01%
2021/12/29	0	0.00	1	125.50	129.00	-1	10,231	-0.01%
2021/12/28	0	0.00	1	126.00	127.00	-1	10,118	-0.01%
2021/12/27	1	123.00	1	123.00	124.00	0	10,047	0.00%
2021/12/24	2	120.75	1	118.50	123.00	1	10,005	0.01%
2021/12/23	0	0.00	3	126.33	129.00	-3	9,825	-0.03%
2021/12/22	2	113.75	3	117.83	117.50	-1	9,611	-0.01%
2021/12/21	1	116.00	3	117.17	118.00	-2	9,542	-0.02%
2021/12/20	3	113.83	9	114.56	114.00	-6	9,781	-0.06%
2021/12/17	1	106.00	12	105.79	108.00	-11	9,552	-0.12%
2021/12/16	7	100.07	2	99.70	102.50	5	9,333	0.05%
2021/12/15	2	95.95	0	0.00	96.00	2	9,206	0.02%
2021/12/14	0	0.00	1	94.60	94.20	-1	9,242	-0.01%
2021/12/10	1	95.30	1	95.10	95.10	0	9,540	0.00%
2021/12/09	0	0.00	10	97.70	95.00	-10	9,626	-0.10%
2021/12/08	10	95.40	0	0.00	95.40	10	9,715	0.10%
2021/12/07	4	95.28	2	94.90	93.60	2	10,136	0.02%
2021/12/06	5	97.00	2	95.75	95.60	3	10,457	0.03%
2021/12/03	10	97.11	5	96.84	96.30	5	10,554	0.05%
2021/12/02	7	98.29	7	99.97	98.30	0	10,616	0.00%
2021/12/01	5	107.50	0	0.00	103.00	5	10,358	0.05%
2021/11/30	3	107.83	3	113.33	114.00	0	10,353	0.00%
2021/11/29	0	0.00	4	101.38	104.00	-4	10,326	-0.04%
2021/11/25	1	100.50	0	0.00	100.00	1	10,365	0.01%
2021/11/24	0	0.00	1	103.00	101.50	-1	10,336	-0.01%
2021/11/23	1	101.00	0	0.00	99.00	1	10,249	0.01%
2021/11/22	3	103.17	9	104.83	102.50	-6	10,121	-0.06%
2021/11/19	5	105.80	5	109.20	103.00	0	9,883	0.00%
2021/11/18	0	0.00	5	103.50	103.00	-5	9,661	-0.05%
2021/11/17	3	100.83	4	101.88	103.00	-1	9,585	-0.01%
2021/11/16	5	98.58	8	100.31	100.50	-3	9,481	-0.03%
2021/11/15	19	102.08	6	102.42	103.50	13	9,310	0.14%
2021/11/12	7	99.19	1	99.60	98.90	6	9,148	0.07%
2021/11/11	11	99.68	10	100.50	101.50	1	8,880	0.01%
2021/11/10	1	91.20	0	0.00	92.30	1	8,609	0.01%
2021/11/09	0	0.00	202	93.57	93.60	-202	8,228	-2.45%	大賣/鉅額交易
2021/11/08	0	0.00	1	85.10	85.10	-1	7,972	-0.01%
2021/11/05	1	85.00	0	0.00	85.00	1	7,842	0.01%
2021/11/04	1	84.80	0	0.00	84.80	1	7,630	0.01%
2021/11/03	0	0.00	2	78.75	79.90	-2	7,371	-0.03%
2021/11/02	1	76.30	0	0.00	76.30	1	7,284	0.01%
2021/10/28	0	0.00	2	74.15	74.40	-2	7,055	-0.03%
2021/10/27	0	0.00	1	75.20	75.60	-1	7,006	-0.01%
2021/10/26	2	76.15	5	76.00	75.10	-3	6,952	-0.04%
2021/10/25	1	77.50	3	78.80	77.50	-2	6,781	-0.03%
2021/10/22	1	78.80	2	79.75	80.80	-1	6,653	-0.02%
2021/10/20	3	79.27	4	77.83	77.90	-1	6,355	-0.02%
2021/10/18	2	76.70	42	77.23	77.30	-40	6,132	-0.65%
2021/10/15	14	74.86	13	76.57	76.00	1	6,050	0.02%
2021/10/14	13	73.36	45	73.88	73.90	-32	5,766	-0.55%
2021/10/13	1	71.90	0	0.00	70.80	1	5,597	0.02%
2021/10/12	1	71.90	22	72.18	72.00	-21	5,590	-0.38%
2021/10/08	21	70.93	50	72.14	70.80	-29	5,584	-0.52%
2021/10/07	2	70.45	2	70.40	70.80	0	5,641	0.00%
2021/10/05	1	67.10	4	68.18	68.70	-3	5,539	-0.05%
2021/10/04	1	65.20	0	0.00	65.00	1	5,466	0.02%
2021/10/01	3	66.53	0	0.00	65.10	3	5,413	0.06%
2021/09/30	8	69.06	4	68.70	68.00	4	5,326	0.08%
2021/09/29	20	70.20	0	0.00	69.50	20	5,269	0.38%
2021/09/28	0	0.00	2	74.50	72.60	-2	5,202	-0.04%
2021/09/27	45	72.00	80	74.36	73.10	-35	5,041	-0.69%
2021/09/24	0	0.00	10	71.70	71.30	-10	4,553	-0.22%
2021/09/22	2	69.00	1	69.60	68.30	1	4,354	0.02%
2021/09/17	1	69.00	2	68.30	68.70	-1	4,283	-0.02%
2021/09/16	2	67.15	0	0.00	67.00	2	4,227	0.05%
2021/09/15	2	67.30	3	68.50	68.90	-1	4,143	-0.02%
2021/09/14	21	70.60	0	0.00	70.30	21	3,902	0.54%
2021/09/13	0	0.00	6	73.50	73.00	-6	3,808	-0.16%
2021/09/10	2	72.15	12	71.14	73.10	-10	3,676	-0.27%
2021/09/09	30	71.10	39	71.88	71.50	-9	3,227	-0.28%
2021/09/08	3	66.43	0	0.00	66.80	3	2,827	0.11%
2021/09/07	1	67.20	42	69.67	69.90	-41	2,656	-1.54%
2021/09/06	42	67.99	0	0.00	68.40	42	2,407	1.74%
2021/09/03	11	69.55	1	70.20	70.50	10	2,298	0.43%
2021/09/02	0	0.00	6.2	68.27	68.60	-6.2	1,979	-0.31%
2021/09/01	0	0.00	4	64.55	65.80	-4	1,608	-0.25%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/25	0	0.00	2	60.55	60.70	-2	1,433	-0.14%
2021/08/23	0	0.00	2	57.40	58.30	-2	1,429	-0.14%
2021/08/19	1	54.60	0	0.00	54.40	1	1,433	0.07%
2021/08/18	0	0.00	1	56.80	56.50	-1	1,443	-0.07%
2021/08/16	0	0.00	1	55.00	54.80	-1	1,465	-0.07%
2021/08/13	1	56.00	0	0.00	55.60	1	1,486	0.07%
2021/08/10	1	58.50	0	0.00	58.40	1	1,590	0.06%
2021/08/05	1	60.20	0	0.00	60.40	1	1,783	0.06%
2021/08/04	0	0.00	1	61.20	61.00	-1	1,826	-0.05%
2021/08/02	0	0.00	2	57.90	58.50	-2	1,915	-0.10%
2021/07/28	1	57.50	1	58.80	58.50	0	1,986	0.00%
2021/07/26	1	59.80	0	0.00	59.70	1	2,010	0.05%
2021/07/22	0	0.00	2	62.35	62.30	-2	2,060	-0.10%
2021/07/21	0	0.00	1	60.20	60.60	-1	2,038	-0.05%
2021/07/20	1	59.00	0	0.00	58.50	1	2,024	0.05%
2021/07/19	20	60.10	0	0.00	59.80	20	2,021	0.99%
2021/07/16	2	63.30	0	0.00	63.60	2	2,038	0.10%
2021/07/15	1	64.60	1	65.50	64.30	0	2,037	0.00%
2021/07/14	1	63.90	0	0.00	65.40	1	1,996	0.05%
2021/07/13	0	0.00	1	62.60	60.70	-1	1,931	-0.05%
2021/07/05	3	62.00	1	62.50	62.80	2	2,131	0.09%
2021/06/23	1	60.40	1	59.90	60.30	0	2,233	0.00%
2021/06/21	0	0.00	1	59.80	59.50	-1	2,212	-0.05%
2021/06/16	2	58.65	1	58.40	58.30	1	2,240	0.04%
2021/06/09	0	0.00	1	55.80	55.40	-1	2,296	-0.04%
2021/06/07	1	54.00	0	0.00	54.50	1	2,344	0.04%
2021/06/01	3	57.00	0	0.00	56.70	3	2,412	0.12%
2021/05/26	1	54.30	0	0.00	54.50	1	2,596	0.04%
2021/05/25	0	0.00	10	54.65	55.20	-10	2,608	-0.38%
2021/05/24	0	0.00	15	53.62	53.70	-15	2,607	-0.58%
2021/05/21	0	0.00	13	52.12	52.40	-13	2,605	-0.50%
2021/05/20	30	50.93	0	0.00	50.40	30	2,601	1.15%
2021/05/19	3	51.47	6	51.90	51.90	-3	2,594	-0.12%
2021/05/18	1	47.20	1	47.90	48.10	0	2,595	0.00%
2021/05/17	2	46.73	0	0.00	44.55	2	2,584	0.08%
2021/05/14	1	49.40	0	0.00	49.50	1	2,540	0.04%
2021/05/13	3	51.00	2	50.20	50.80	1	2,494	0.04%
2021/05/12	0.1	55.20	1	55.30	55.20	-1	2,437	-0.04%
2021/05/11	107.1	61.31	39	61.67	61.30	68.1	2,407	2.83%	大買/
2021/05/10	50	68.10	5	68.20	68.10	45	2,333	1.93%
2021/05/07	51	68.61	2	68.75	68.80	49	2,344	2.09%
2021/05/06	103	68.18	1	69.00	67.90	102	2,357	4.33%	大買/鉅額交易
2021/05/04	2	65.45	1	65.20	65.80	1	2,472	0.04%
2021/05/03	4	66.25	0	0.00	65.20	4	2,493	0.16%
2021/04/29	1	67.00	0	0.00	66.80	1	2,494	0.04%
2021/04/28	27	68.83	1	69.00	67.80	26	2,506	1.04%
2021/04/27	1	67.00	0	0.00	67.50	1	2,459	0.04%
2021/04/21	1	68.10	0	0.00	67.90	1	2,556	0.04%
2021/04/19	0	0.00	3	67.13	67.20	-3	2,565	-0.12%
2021/04/16	0	0.00	1	65.90	65.90	-1	2,547	-0.04%
2021/04/14	1	61.70	0	0.00	62.00	1	2,567	0.04%
2021/04/13	2	64.55	0	0.00	64.30	2	2,516	0.08%
2021/04/09	0	0.00	4	66.50	66.50	-4	2,482	-0.16%
2021/04/08	1	66.20	0	0.00	66.70	1	2,468	0.04%
2021/04/07	1	66.60	0	0.00	66.50	1	2,456	0.04%
2021/04/06	3	66.93	0	0.00	66.80	3	2,449	0.12%
2021/04/01	1	66.60	0	0.00	66.70	1	2,460	0.04%
2021/03/31	6	66.60	0	0.00	66.50	6	2,469	0.24%
2021/03/25	3	66.60	0	0.00	66.30	3	2,685	0.11%
2021/03/24	0	0.00	2	66.70	66.70	-2	2,711	-0.07%
2021/03/22	1	67.00	0	0.00	66.80	1	2,734	0.04%
2021/03/19	0	0.00	1	67.40	67.40	-1	2,732	-0.04%
2021/03/17	2	67.80	0	0.00	67.70	2	2,780	0.07%
2021/03/16	1	67.80	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/12	1	67.60	0	0.00	67.90	1	2,845	0.04%
2021/03/11	1	67.80	1	68.10	68.10	0	2,887	0.00%
2021/03/10	2	67.45	0	0.00	67.70	2	2,882	0.07%
2021/03/09	1	67.00	0	0.00	67.00	1	2,885	0.03%
2021/03/04	4	68.83	0	0.00	68.20	4	2,914	0.14%
2021/03/03	5	71.40	0	0.00	71.10	5	2,864	0.17%
2021/02/26	1	71.00	0	0.00	71.20	1	2,859	0.03%
2021/02/24	0	71.10	0	0.00	70.30	0	2,864	0.00%
2021/02/23	0	0.00	5	70.50	70.40	-5	2,862	-0.17%
2021/02/05	1	68.00	7	67.87	68.00	-6	2,993	-0.20%
2021/02/03	3	66.97	4	67.05	67.00	-1	3,045	-0.03%
2021/02/02	5	67.00	0	0.00	67.00	5	3,048	0.16%
2021/02/01	1	67.60	0	0.00	67.90	1	3,032	0.03%
2021/01/29	2	68.60	0	0.00	68.80	2	3,112	0.06%
2021/01/28	0	0.00	5	70.20	70.20	-5	3,078	-0.16%
2021/01/27	3	71.40	1	71.60	71.70	2	3,027	0.07%
2021/01/21	2	69.25	1	68.00	67.90	1	2,850	0.04%
2021/01/19	5	68.70	0	0.00	68.80	5	2,868	0.17%
2021/01/14	0	0.00	2	69.55	70.90	-2	2,786	-0.07%
2021/01/13	5	67.90	0	0.00	68.10	5	2,736	0.18%
2021/01/12	1	66.50	20	66.85	66.70	-19	2,719	-0.70%
2021/01/11	1	67.70	0	0.00	68.90	1	2,692	0.04%
2021/01/08	21	66.79	0	0.00	67.50	21	2,673	0.79%
2020/12/28	1	67.90	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	68.80	0	0.00	68.80	1	2,581	0.04%
2020/12/22	3	68.80	0	0.00	67.60	3	2,576	0.12%
2020/12/21	0	0.00	2	69.10	68.30	-2	2,515	-0.08%
2020/12/18	1	70.70	0	0.00	70.50	1	2,586	0.04%
2020/12/16	1	71.60	0	0.00	72.00	1	2,632	0.04%
2020/12/11	2	73.70	0	0.00	72.60	2	2,810	0.07%
2020/12/10	1	75.00	0	0.00	74.60	1	2,880	0.03%
2020/12/07	1	77.00	0	0.00	77.30	1	2,949	0.03%
2020/12/04	0	0.00	2	81.60	81.10	-2	2,888	-0.07%
2020/12/01	0	0.00	1	83.50	83.40	-1	2,889	-0.03%
2020/11/30	1	82.50	0	0.00	81.30	1	2,889	0.03%
2020/11/26	2	83.50	0	0.00	84.10	2	2,840	0.07%
2020/11/25	0	0.00	3	81.07	81.40	-3	2,816	-0.11%
2020/11/20	0	0.00	1	82.70	82.90	-1	2,874	-0.03%
2020/11/18	1	81.90	0	0.00	82.40	1	2,826	0.04%
2020/11/16	0	0.00	1	81.70	81.80	-1	2,855	-0.04%
2020/11/12	2	77.50	0	0.00	79.00	2	2,857	0.07%
2020/11/11	2	79.70	0	0.00	79.70	2	2,871	0.07%
2020/11/10	0	0.00	2	77.80	78.50	-2	2,919	-0.07%
2020/11/06	1	78.40	0	0.00	78.50	1	3,079	0.03%
2020/11/03	0	0.00	3	76.10	74.90	-3	3,232	-0.09%
2020/10/28	0	0.00	1	76.00	75.40	-1	3,735	-0.03%
2020/10/21	0	0.00	2	72.60	72.90	-2	4,023	-0.05%
2020/10/19	3	70.63	3	71.00	71.00	0	4,236	0.00%
2020/10/15	1	71.00	0	0.00	70.90	1	4,345	0.02%
2020/10/08	1	72.70	0	0.00	73.00	1	4,563	0.02%
2020/10/07	0	0.00	1	73.20	72.90	-1	4,600	-0.02%
2020/09/28	1	72.40	0	0.00	72.00	1	4,991	0.02%
2020/09/24	1	75.40	0	0.00	74.60	1	5,324	0.02%
2020/09/15	0	0.00	2	76.75	77.10	-2	5,684	-0.04%
2020/09/14	0	0.00	1	74.50	74.20	-1	5,814	-0.02%
2020/09/09	1	70.20	0	0.00	71.20	1	5,989	0.02%
2020/09/07	0	0.00	1	71.80	70.70	-1	6,139	-0.02%
2020/09/04	1	71.50	0	0.00	71.70	1	6,164	0.02%
2020/09/03	0	0.00	1	72.60	71.10	-1	6,194	-0.02%
2020/09/01	1	70.40	0	0.00	71.00	1	6,217	0.02%
2020/08/28	1	71.10	0	0.00	70.80	1	6,344	0.02%
2020/08/19	1	73.20	0	0.00	73.50	1	6,602	0.02%
2020/08/18	1	75.00	0	0.00	75.20	1	6,665	0.02%
2020/08/14	0	0.00	2	76.40	76.90	-2	7,144	-0.03%
2020/08/13	1	75.50	1	74.80	73.70	0	7,234	0.00%
2020/08/12	2	73.00	0	0.00	73.20	2	7,304	0.03%
2020/08/10	4	74.90	1	76.90	74.40	3	7,261	0.04%
2020/08/06	1	81.10	2	80.30	79.60	-1	7,356	-0.01%
2020/08/05	3	82.47	1	82.50	83.10	2	7,623	0.03%
2020/08/04	1	75.00	1	76.40	75.80	0	7,502	0.00%
2020/08/03	1	75.00	1	78.30	73.70	0	7,519	0.00%
2020/07/31	1	80.00	0	0.00	80.40	1	7,730	0.01%
2020/07/30	0	0.00	2	81.10	79.60	-2	8,002	-0.02%
2020/07/28	0	0.00	1	80.50	82.00	-1	8,007	-0.01%
2020/07/27	0	0.00	2	80.20	80.00	-2	7,992	-0.03%
2020/07/24	0	0.00	2	80.05	80.80	-2	8,093	-0.02%
2020/07/23	3	82.50	0	0.00	83.10	3	8,153	0.04%
2020/07/22	0	0.00	1	82.00	82.40	-1	8,100	-0.01%
2020/07/21	1	81.80	3	80.73	81.80	-2	8,102	-0.02%
2020/07/20	1	79.00	1	79.60	80.20	0	8,192	0.00%
2020/07/17	1	78.90	1	81.00	78.90	0	8,302	0.00%
2020/07/16	2	79.00	0	0.00	79.60	2	8,376	0.02%
2020/07/15	0	0.00	1	78.30	78.00	-1	8,442	-0.01%
2020/07/10	2	78.95	3	80.20	77.70	-1	8,572	-0.01%
2020/07/09	1	81.50	9	82.80	81.10	-8	8,601	-0.09%
2020/07/08	10	81.14	0	0.00	81.60	10	8,613	0.12%
2020/07/07	4	80.35	5	80.00	79.80	-1	8,630	-0.01%
2020/07/06	2	79.35	0	0.00	78.90	2	8,763	0.02%
2020/07/03	2	79.15	0	0.00	78.00	2	8,994	0.02%
2020/07/02	15	73.25	21	75.20	79.40	-6	8,939	-0.07%
2020/07/01	1	71.90	3	71.97	72.20	-2	8,738	-0.02%
2020/06/30	2	68.90	0	0.00	69.10	2	8,712	0.02%
2020/06/29	1	69.30	0	0.00	69.10	1	8,739	0.01%
2020/06/23	0	0.00	4	71.55	70.60	-4	8,835	-0.05%
2020/06/22	5	73.02	0	0.00	72.30	5	8,839	0.06%
2020/06/19	2	72.25	6	72.43	73.60	-4	8,860	-0.05%
2020/06/17	1	69.30	3	69.40	69.00	-2	8,838	-0.02%
2020/06/12	0	0.00	2	64.50	67.60	-2	9,014	-0.02%
2020/06/08	1	67.50	1	67.50	67.00	0	9,341	0.00%
2020/06/05	1	66.50	1	67.30	67.30	0	9,400	0.00%
2020/06/04	0	0.00	1	70.90	69.80	-1	9,466	-0.01%
2020/06/03	2	70.30	0	0.00	70.20	2	9,620	0.02%
2020/05/29	1	68.20	2	68.25	68.70	-1	9,858	-0.01%
2020/05/28	0	0.00	2	67.80	68.10	-2	10,032	-0.02%
2020/05/27	3	67.70	1	67.60	68.10	2	10,091	0.02%
2020/05/26	7	69.86	3	71.00	68.20	4	10,310	0.04%
2020/05/25	3	71.57	2	70.55	72.50	1	10,445	0.01%
2020/05/22	1	70.30	1	70.90	69.70	0	10,475	0.00%
2020/05/21	5	70.14	15	71.48	71.50	-10	10,464	-0.10%
2020/05/20	0	0.00	1	64.10	65.00	-1	10,220	-0.01%
2020/05/19	4	62.30	2	62.60	62.90	2	10,586	0.02%
2020/05/15	20	61.90	20	60.40	60.80	0	10,820	0.00%
2020/05/14	14	62.54	16	61.99	60.60	-2	11,202	-0.02%
2020/05/13	3	62.03	3	62.13	61.90	0	11,770	0.00%
2020/05/12	2	63.20	2	63.65	62.10	0	12,247	0.00%
2020/05/08	1	60.10	5	60.28	60.20	-4	12,006	-0.03%
2020/05/07	11	60.90	0	0.00	60.10	11	12,034	0.09%
2020/05/06	2	58.30	15	58.83	58.60	-13	11,835	-0.11%
2020/05/05	4	56.00	0	0.00	55.60	4	11,633	0.03%
2020/05/04	0	0.00	1	56.50	55.10	-1	11,850	-0.01%
2020/04/30	4	55.83	0	0.00	56.30	4	11,923	0.03%
2020/04/29	11	56.24	0	0.00	56.30	11	12,041	0.09%
2020/04/28	0	0.00	3	55.40	57.20	-3	12,202	-0.02%
2020/04/24	3	53.80	0	0.00	54.00	3	12,214	0.02%
2020/04/23	0	0.00	3	54.73	54.60	-3	12,367	-0.02%
2020/04/22	3	55.20	4	55.43	55.90	-1	12,442	-0.01%
2020/04/21	3	54.80	13	54.09	54.00	-10	12,394	-0.08%
2020/04/20	1	53.90	1	54.00	53.40	0	12,231	0.00%
2020/04/17	1	52.10	2	53.75	52.00	-1	12,138	-0.01%
2020/04/16	0	0.00	1	52.80	53.40	-1	12,063	-0.01%
2020/04/14	1	53.00	3	53.67	54.00	-2	11,926	-0.02%
2020/04/13	1	54.40	2	53.35	53.10	-1	11,862	-0.01%
2020/04/10	2	52.50	2	53.00	52.50	0	11,721	0.00%
2020/04/09	15	52.83	1	52.60	52.80	14	11,677	0.12%
2020/04/08	0	0.00	2	51.60	51.80	-2	11,479	-0.02%
2020/04/07	0	0.00	3	48.00	48.40	-3	11,116	-0.03%
2020/04/06	1	44.05	0	0.00	44.00	1	10,970	0.01%
2020/03/30	3	48.30	0	0.00	48.70	3	10,818	0.03%
2020/03/27	2	50.20	0	0.00	48.40	2	10,907	0.02%
2020/03/25	0	0.00	1	53.90	51.40	-1	10,937	-0.01%
2020/03/23	1	52.50	3	52.30	51.00	-2	10,976	-0.02%
2020/03/20	2	49.20	1	51.90	51.40	1	10,835	0.01%
2020/03/19	0	0.00	1	47.50	47.20	-1	10,721	-0.01%
2020/03/18	1	51.50	1	51.90	50.50	0	10,591	0.00%
2020/03/17	2	47.05	2	49.23	49.15	0	10,397	0.00%
2020/03/13	1	48.35	1	49.70	49.45	0	10,142	0.00%
2020/03/12	2	51.20	5	51.08	50.00	-3	10,088	-0.03%
2020/03/10	1	52.10	2	52.80	55.20	-1	9,869	-0.01%
2020/03/09	10	58.23	10	55.41	55.00	0	9,664	0.00%
2020/03/06	3	57.77	2	57.45	57.60	1	9,457	0.01%
2020/03/05	2	57.85	3	57.43	56.90	-1	9,328	-0.01%
2020/03/04	1	56.80	1	56.70	56.70	0	9,246	0.00%
2020/03/02	2	56.40	1	55.40	56.00	1	9,054	0.01%
2020/02/27	5	57.86	6	57.70	55.40	-1	8,973	-0.01%
2020/02/26	52	58.00	54	57.54	57.10	-2	8,663	-0.02%
2020/02/25	3	56.10	1	56.20	55.90	2	8,348	0.02%
2020/02/24	3	55.87	34	56.16	55.70	-31	8,210	-0.38%
2020/02/20	18	55.82	25	56.14	55.50	-7	7,975	-0.09%
2020/02/19	4	58.25	8	57.29	58.20	-4	7,523	-0.05%
2020/02/18	6	57.88	7	58.31	57.20	-1	7,427	-0.01%
2020/02/17	10	60.82	4	60.75	59.70	6	7,168	0.08%
2020/02/14	18	58.24	20	59.56	60.30	-2	6,726	-0.03%
2020/02/13	4	55.68	7	54.57	54.90	-3	6,002	-0.05%
2020/02/12	4	52.68	2	53.25	52.40	2	5,496	0.04%
2020/02/10	1	52.30	1	53.20	51.30	0	5,538	0.00%
2020/02/07	0	0.00	2	52.00	52.00	-2	5,440	-0.04%
2020/02/06	3	53.43	1	52.70	53.60	2	5,321	0.04%
2020/02/05	1	53.10	2	53.70	52.60	-1	5,214	-0.02%
2020/02/04	1	51.70	10	51.20	51.70	-9	4,944	-0.18%
2020/02/03	8	52.80	7	52.86	52.70	1	4,849	0.02%
2020/01/31	6	52.42	1	53.20	53.30	5	4,686	0.11%
2020/01/30	0	0.00	3	49.73	49.80	-3	4,367	-0.07%
2020/01/20	1	51.10	0	0.00	51.00	1	4,231	0.02%
2020/01/17	4	50.60	72	50.24	50.30	-68	4,153	-1.64%
2020/01/16	12	49.20	85	49.21	49.20	-73	3,998	-1.83%
2020/01/15	34	47.15	9	47.66	47.20	25	3,778	0.66%
2020/01/14	20	46.80	0	0.00	46.60	20	3,766	0.53%
2020/01/13	0	0.00	1	46.40	46.65	-1	3,761	-0.03%
2020/01/10	0	0.00	22	45.30	45.40	-22	3,835	-0.57%
2020/01/09	0	0.00	2	45.30	45.30	-2	3,831	-0.05%
2020/01/07	22	44.81	0	0.00	44.70	22	3,949	0.56%
2020/01/06	1	45.80	0	0.00	45.65	1	3,964	0.03%
2020/01/03	1	46.50	0	0.00	46.30	1	4,085	0.02%
2020/01/02	2	46.83	3	47.25	47.25	-1	4,108	-0.02%
2019/12/27	2	46.55	1	46.70	46.85	1	4,271	0.02%
2019/12/26	1	46.40	0	0.00	46.05	1	4,260	0.02%
2019/12/24	0	0.00	3	47.83	47.70	-3	4,240	-0.07%
2019/12/23	4	47.14	10	47.28	47.60	-6	4,127	-0.15%
2019/12/19	13	46.41	20	45.82	46.50	-7	3,933	-0.18%
2019/12/18	3	45.12	7	45.47	45.10	-4	3,831	-0.10%
2019/12/13	0	0.00	1	44.20	43.70	-1	3,946	-0.03%
2019/12/12	18	43.65	0	0.00	43.45	18	3,953	0.46%
2019/12/03	12	43.05	0	0.00	42.90	12	4,563	0.26%
2019/12/02	1	43.30	0	0.00	42.65	1	4,603	0.02%
2019/11/29	21	44.01	0	0.00	43.75	21	4,658	0.45%
2019/11/28	10	44.20	14	44.64	44.80	-4	4,686	-0.09%
2019/11/27	12	43.70	0	0.00	43.95	12	4,687	0.26%
2019/11/26	10	43.60	2	43.55	43.60	8	4,722	0.17%
2019/11/25	10	42.95	0	0.00	42.95	10	4,789	0.21%
2019/11/21	11	42.69	0	0.00	43.20	11	4,990	0.22%
2019/11/20	5	43.15	0	0.00	43.15	5	5,080	0.10%
2019/11/18	1	44.10	2	44.30	44.30	-1	5,226	-0.02%
2019/11/13	0	0.00	1	42.85	42.70	-1	5,441	-0.02%
2019/11/11	2	43.53	0	0.00	42.10	2	5,660	0.04%
2019/11/08	0	0.00	1	44.80	43.85	-1	5,702	-0.02%
2019/11/07	2	44.05	2	44.30	44.45	0	5,784	0.00%
2019/10/30	0	0.00	28	42.95	43.15	-28	6,554	-0.43%
2019/10/29	0	0.00	10	43.00	42.25	-10	6,586	-0.15%
2019/10/25	1	42.80	1	42.75	42.65	0	6,713	0.00%
2019/10/24	1	43.20	3	43.43	43.40	-2	6,710	-0.03%
2019/10/22	10	42.95	9	42.82	42.75	1	6,735	0.01%
2019/10/18	7	42.72	2	42.88	42.85	5	6,792	0.07%
2019/10/16	4	41.80	9	41.80	41.80	-5	6,818	-0.07%
2019/10/15	0	0.00	1	40.25	40.60	-1	6,821	-0.01%
2019/10/14	1	38.80	0	0.00	39.30	1	6,860	0.01%
2019/10/09	1	38.50	15	38.95	38.85	-14	6,895	-0.20%
2019/10/07	16	42.52	1	41.80	42.30	15	6,886	0.22%
2019/10/04	6	40.63	1	40.30	40.30	5	6,848	0.07%
2019/10/03	25	42.00	0	0.00	41.95	25	6,802	0.37%
2019/10/01	1	42.45	0	0.00	42.20	1	6,981	0.01%
2019/09/27	5	42.57	0	0.00	42.05	5	6,999	0.07%
2019/09/24	0	0.00	5	43.95	43.80	-5	7,262	-0.07%
2019/09/19	1	43.95	0	0.00	43.60	1	7,393	0.01%
2019/09/18	13	43.34	0	0.00	43.40	13	7,383	0.18%
2019/09/16	5	45.09	0	0.00	44.85	5	7,215	0.07%
2019/09/12	0	0.00	2	47.25	46.70	-2	7,126	-0.03%
2019/09/11	1	47.00	2	47.25	47.15	-1	7,212	-0.01%
2019/09/09	4	47.38	13	47.49	46.70	-9	7,411	-0.12%
2019/09/05	3	50.90	0	0.00	51.40	3	7,472	0.04%
2019/09/04	15	51.03	0	0.00	51.00	15	7,480	0.20%
2019/09/02	15	51.20	0	0.00	51.70	15	7,645	0.20%
2019/08/30	11	50.68	0	0.00	50.30	11	7,796	0.14%
2019/08/29	5	51.20	5	51.00	50.80	0	7,929	0.00%
2019/08/28	1	51.10	2	50.65	50.60	-1	7,921	-0.01%
2019/08/26	37	51.45	0	0.00	51.30	37	7,858	0.47%
2019/08/22	1	55.20	61	54.58	54.90	-60	7,731	-0.78%
2019/08/21	10	54.00	13	54.27	54.20	-3	7,650	-0.04%
2019/08/20	1	55.10	4	55.63	55.00	-3	7,684	-0.04%
2019/08/19	15	55.25	1	55.00	55.20	14	7,690	0.18%
2019/08/16	52	53.38	2	53.30	53.20	50	7,605	0.66%
2019/08/15	1	53.80	1	53.80	53.90	0	7,544	0.00%
2019/08/14	6	55.05	48	55.26	54.60	-42	7,517	-0.56%
2019/08/13	43	53.63	36	53.74	53.10	7	7,466	0.09%
2019/08/12	1	54.70	14	54.77	54.40	-13	7,543	-0.17%
2019/08/08	18	55.45	42	56.36	56.50	-24	7,500	-0.32%
2019/08/07	21	53.18	14	53.19	52.80	7	7,291	0.10%
2019/08/06	15	51.13	4	53.18	53.80	11	7,271	0.15%
2019/08/05	10	51.40	2	52.05	50.70	8	7,113	0.11%
2019/08/02	0	0.00	2	53.20	52.70	-2	7,225	-0.03%
2019/08/01	5	52.60	0	0.00	53.00	5	7,491	0.07%
2019/07/31	0	0.00	2	51.50	51.60	-2	7,711	-0.03%
2019/07/30	4	51.20	0	0.00	51.50	4	7,891	0.05%
2019/07/29	9	49.61	0	0.00	50.50	9	7,944	0.11%
2019/07/25	8	49.95	0	0.00	49.85	8	8,164	0.10%
2019/07/24	6	49.40	2	49.33	49.40	4	8,324	0.05%
2019/07/23	2	50.25	2	49.85	49.80	0	8,400	0.00%
2019/07/22	2	50.80	0	0.00	50.70	2	8,389	0.02%
2019/07/19	0	0.00	2	49.40	49.50	-2	8,400	-0.02%
2019/07/16	4	51.23	0	0.00	50.70	4	8,540	0.05%
2019/07/02	1	55.50	5	54.64	54.30	-4	10,153	-0.04%
2019/07/01	4	54.95	1	55.50	55.50	3	10,229	0.03%
2019/06/28	2	54.15	1	54.30	54.60	1	10,178	0.01%
2019/06/27	4	54.83	2	55.00	53.70	2	10,264	0.02%
2019/06/26	1	54.30	0	0.00	54.00	1	10,310	0.01%
2019/06/25	1	53.40	1	54.00	54.10	0	10,371	0.00%
2019/06/24	1	54.30	0	0.00	54.30	1	10,411	0.01%
2019/06/21	0	0.00	8	53.39	53.10	-8	10,404	-0.08%
2019/06/20	1	54.50	1	54.50	54.30	0	10,366	0.00%
2019/06/18	3	52.43	3	52.83	53.40	0	10,289	0.00%
2019/06/17	2	54.80	1	52.70	52.70	1	10,162	0.01%
2019/06/14	2	55.70	0	0.00	55.00	2	10,109	0.02%
2019/06/13	4	54.85	5	55.32	54.90	-1	10,050	-0.01%
2019/06/12	10	53.42	15	54.08	54.00	-5	9,826	-0.05%
2019/06/11	2	53.70	1	53.70	53.10	1	9,808	0.01%
2019/06/10	4	52.73	11	52.78	52.60	-7	9,740	-0.07%
2019/06/06	12	52.08	1	51.60	52.70	11	9,728	0.11%
2019/06/05	2	49.55	2	49.80	51.70	0	9,543	0.00%
2019/05/29	6	47.35	7	47.67	47.50	-1	9,802	-0.01%
2019/05/28	2	46.40	1	46.20	47.30	1	9,865	0.01%
2019/05/27	4	45.41	2	45.45	45.60	2	9,886	0.02%
2019/05/24	1	46.50	1	46.80	45.95	0	9,851	0.00%
2019/05/23	0	0.00	2	46.98	46.25	-2	9,818	-0.02%
2019/05/22	5	50.10	0	0.00	48.95	5	9,878	0.05%
2019/05/20	2	48.95	2	48.15	48.75	0	10,042	0.00%
2019/05/17	1	50.00	2	51.43	49.55	-1	9,982	-0.01%
2019/05/16	1	51.60	0	0.00	51.70	1	9,904	0.01%
2019/05/15	1	51.70	0	0.00	51.60	1	9,874	0.01%
2019/05/14	1	49.60	1	50.30	50.80	0	9,929	0.00%
2019/05/13	0	0.00	1	50.20	50.00	-1	10,008	-0.01%
2019/05/10	3	50.83	6	50.87	50.00	-3	10,404	-0.03%
2019/05/09	5	53.48	23	51.69	50.50	-18	10,496	-0.17%
2019/05/08	15	53.31	4	53.65	55.00	11	10,425	0.11%
2019/05/07	27	51.75	21	52.63	53.70	6	10,216	0.06%
2019/05/06	3	51.10	2	50.30	50.00	1	10,111	0.01%
2019/05/03	13	51.92	12	52.00	51.70	1	10,062	0.01%
2019/05/02	0	0.00	1	50.50	50.70	-1	10,037	-0.01%
2019/04/30	1	49.70	0	0.00	51.20	1	10,095	0.01%
2019/04/29	1	49.70	3	49.50	49.25	-2	10,047	-0.02%
2019/04/26	0	0.00	2	48.80	48.50	-2	10,085	-0.02%
2019/04/24	5	51.52	5	50.32	49.00	0	10,513	0.00%
2019/04/23	1	49.90	1	50.40	50.70	0	10,808	0.00%
2019/04/19	2	50.35	1	51.80	50.40	1	11,010	0.01%
2019/04/18	1	50.70	11	50.60	50.00	-10	10,844	-0.09%
2019/04/17	4	51.13	1	50.80	52.00	3	10,676	0.03%
2019/04/16	3	51.23	3	50.83	50.70	0	10,536	0.00%
2019/04/15	6	48.05	15	49.83	51.00	-9	10,281	-0.09%
2019/04/12	13	48.79	55	48.13	46.45	-42	9,716	-0.43%
2019/04/11	2	46.65	20	46.45	46.95	-18	9,029	-0.20%
2019/04/10	0	0.00	1	45.85	45.75	-1	8,884	-0.01%
2019/04/08	0	0.00	1	45.10	45.10	-1	8,766	-0.01%
2019/04/03	3	44.97	3	45.23	44.70	0	8,714	0.00%
2019/04/01	0	0.00	4	44.96	44.00	-4	8,611	-0.05%
2019/03/29	75	43.61	53	43.77	43.85	22	8,466	0.26%
2019/03/28	2	42.35	1	42.75	41.80	1	8,339	0.01%
2019/03/27	3	42.05	0	0.00	42.15	3	8,292	0.04%
2019/03/26	6	41.60	0	0.00	41.40	6	8,246	0.07%
2019/03/22	1	41.55	0	0.00	41.20	1	8,334	0.01%
2019/03/18	2	40.60	0	0.00	40.40	2	8,292	0.02%
2019/03/15	2	41.60	1	41.15	41.15	1	8,266	0.01%
2019/03/14	2	41.23	4	41.90	41.90	-2	8,256	-0.02%
2019/03/12	12	41.97	1	40.55	40.45	11	8,221	0.13%
2019/03/08	1	41.80	1	41.95	41.45	0	8,280	0.00%
2019/03/07	3	42.83	1	42.60	42.65	2	8,253	0.02%
2019/03/06	34	45.45	5	44.92	43.70	29	8,223	0.35%
2019/03/04	3	43.98	3	44.37	44.40	0	8,107	0.00%
2019/02/27	2	43.25	7	42.79	44.30	-5	8,141	-0.06%
2019/02/26	2	43.85	3	43.55	43.60	-1	8,098	-0.01%
2019/02/25	1	44.30	14	44.37	44.45	-13	8,177	-0.16%
2019/02/22	12	43.95	10	43.40	43.40	2	8,166	0.02%
2019/02/21	13	45.99	0	0.00	44.40	13	8,278	0.16%
2019/02/20	7	43.91	3	44.50	45.00	4	8,215	0.05%
2019/02/19	3	45.10	0	0.00	44.20	3	8,137	0.04%
2019/02/18	15	44.15	10	44.28	44.15	5	8,149	0.06%
2019/02/15	11	45.28	0	0.00	44.30	11	8,216	0.13%
2019/02/14	13	45.74	0	0.00	45.10	13	8,225	0.16%
2019/02/13	11	45.79	36	45.48	45.25	-25	8,184	-0.31%
2019/02/12	21	47.45	25	46.95	46.95	-4	8,142	-0.05%
2019/02/11	27	45.20	13	47.43	48.05	14	8,166	0.17%
2019/01/30	14	41.31	25	42.78	43.70	-11	7,777	-0.14%
2019/01/29	15	41.48	27	41.86	40.65	-12	7,542	-0.16%
2019/01/28	2	42.30	1	41.85	41.10	1	7,297	0.01%
2019/01/25	7	41.49	6	41.38	40.80	1	7,166	0.01%
2019/01/24	1	41.10	0	0.00	41.25	1	7,083	0.01%
2019/01/23	32	39.96	30.3	40.49	41.00	1.7	6,996	0.02%
2019/01/22	8	39.76	4	39.95	39.65	4	6,839	0.06%
2019/01/21	1	41.05	4	41.16	40.30	-3	6,699	-0.04%
2019/01/18	27	41.05	24	41.29	41.35	3	6,564	0.05%
2019/01/17	6	41.98	13	41.63	40.55	-7	6,416	-0.11%
2019/01/16	2	40.35	33	40.46	41.15	-31	6,188	-0.50%
2019/01/15	2	39.30	25	39.02	39.60	-23	5,890	-0.39%
2019/01/14	10	36.47	2	36.93	38.20	8	5,445	0.15%
2019/01/10	0	0.00	2	35.00	35.25	-2	5,104	-0.04%
2019/01/09	2	35.50	0	0.00	35.25	2	5,146	0.04%
2019/01/08	0	0.00	1	35.40	35.50	-1	5,156	-0.02%
2019/01/07	0	0.00	3	35.12	35.05	-3	5,120	-0.06%
2019/01/03	2	34.70	0	0.00	34.80	2	5,244	0.04%
2019/01/02	2	34.95	2	34.93	34.40	0	5,265	0.00%
2018/12/28	2	33.83	1	34.60	34.55	1	5,266	0.02%
2018/12/25	21	33.05	1	33.05	33.20	20	5,582	0.36%
2018/12/21	2	35.90	0	0.00	35.50	2	5,693	0.04%
2018/12/20	2	35.60	0	0.00	35.70	2	5,646	0.04%
2018/12/18	40	35.85	31	35.29	35.25	9	5,647	0.16%
2018/12/14	1	35.50	0	0.00	35.50	1	5,722	0.02%
2018/12/12	10	34.55	0	0.00	34.80	10	5,750	0.17%
2018/12/11	0.1	34.25	0	0.00	34.25	0.1	5,785	0.00%
2018/12/10	0	0.00	2	33.50	34.30	-2	5,869	-0.03%
2018/12/07	0.3	34.40	0	0.00	34.30	0.3	5,914	0.01%
2018/12/06	14	34.85	2	34.15	34.00	12	5,940	0.20%
2018/12/05	2	34.73	11	35.11	35.40	-9	5,959	-0.15%
2018/12/04	10	35.73	0	0.00	35.40	10	6,055	0.17%
2018/12/03	0	0.00	14	36.80	36.35	-14	6,100	-0.23%
2018/11/30	2	35.70	0	0.00	35.50	2	6,288	0.03%
2018/11/29	0	0.00	1	35.70	34.90	-1	6,381	-0.02%
2018/11/28	6	36.13	6	35.70	35.60	0	6,722	0.00%
2018/11/27	5	34.78	5	35.00	35.35	0	6,715	0.00%
2018/11/23	0	0.00	7	33.40	33.10	-7	6,853	-0.10%
2018/11/22	5	35.05	5	33.10	33.10	0	6,997	0.00%
2018/11/21	1	34.20	11	34.61	34.60	-10	7,287	-0.14%
2018/11/20	16	34.99	6	34.48	34.50	10	7,661	0.13%
2018/11/16	15	34.65	5	34.55	34.55	10	7,754	0.13%
2018/11/14	5	35.00	10	34.70	34.75	-5	7,837	-0.06%
2018/11/13	5	33.75	0	0.00	34.25	5	7,727	0.06%
2018/11/08	1	34.20	4	33.54	32.10	-3	7,626	-0.04%
2018/11/07	0	0.00	2	32.60	33.00	-2	7,553	-0.03%
2018/11/06	0	0.00	6	32.06	31.95	-6	7,623	-0.08%
2018/11/05	12	32.05	5	31.95	32.40	7	7,638	0.09%
2018/10/31	1	29.60	0	0.00	29.50	1	7,845	0.01%
2018/10/29	0	0.00	1	27.30	27.70	-1	8,102	-0.01%
2018/10/16	1	28.80	0	0.00	28.85	1	9,755	0.01%
2018/10/12	6	27.70	7	27.14	27.80	-1	9,868	-0.01%
2018/10/11	1	25.95	0	0.00	26.00	1	9,927	0.01%
2018/10/08	1	29.45	0	0.00	29.45	1	10,380	0.01%
2018/10/05	6	29.45	6	29.13	29.40	0	10,806	0.00%
2018/10/04	3	30.23	0	0.00	30.30	3	10,989	0.03%
2018/10/02	0	0.00	1	31.15	31.20	-1	10,818	-0.01%
2018/10/01	1	30.40	0	0.00	30.95	1	10,962	0.01%
2018/09/25	160	31.84	0	0.00	32.15	160	11,008	1.45%	大買/鉅額交易
2018/09/21	8	31.41	8	31.56	31.45	0	10,954	0.00%
2018/09/20	1	30.95	5	31.50	30.85	-4	10,881	-0.04%
2018/09/17	1	33.50	0	0.00	33.15	1	10,586	0.01%
2018/09/14	0	0.00	7	34.15	34.25	-7	10,591	-0.07%
2018/09/13	2	33.00	160	32.81	33.20	-158	10,476	-1.51%	大賣/鉅額交易
2018/09/12	7	34.30	7	33.30	33.30	0	10,383	0.00%
2018/09/10	7	33.35	7	33.05	33.00	0	10,218	0.00%
2018/09/07	4	34.14	14	33.97	34.60	-10	10,088	-0.10%
2018/09/06	15	35.62	1	35.20	35.00	14	10,124	0.14%
2018/09/05	10	34.68	15	34.41	34.70	-5	9,826	-0.05%
2018/09/04	13	36.52	8	34.63	34.10	5	9,652	0.05%
2018/09/03	6	36.15	6	36.70	36.70	0	9,251	0.00%
2018/08/31	6	36.90	2	37.60	36.60	4	9,128	0.04%
2018/08/29	0	0.00	5	36.99	37.35	-5	8,820	-0.06%
2018/08/28	7	36.26	20	36.75	36.70	-13	8,635	-0.15%
2018/08/27	12	34.83	5	35.31	35.30	7	8,230	0.09%
2018/08/24	0	0.00	2	32.80	33.10	-2	7,915	-0.03%
2018/08/23	8	32.53	17	32.46	32.35	-9	7,920	-0.11%
2018/08/22	1	31.90	0	0.00	32.25	1	7,714	0.01%
2018/08/21	10	31.50	0	0.00	31.75	10	7,654	0.13%
2018/08/17	0	0.00	9	30.00	29.70	-9	7,456	-0.12%
2018/08/13	1	31.35	0	0.00	30.75	1	7,189	0.01%
2018/08/09	1	31.70	1	31.95	31.90	0	6,961	0.00%
2018/08/08	17	33.16	40	32.65	31.75	-23	6,907	-0.33%
2018/08/03	9	32.75	14	32.50	32.20	-5	6,627	-0.08%
2018/08/02	5	32.04	2	32.25	32.30	3	6,498	0.05%
2018/08/01	25	32.73	12	32.08	31.85	13	6,373	0.20%
2018/07/31	2	31.80	9	31.93	32.00	-7	6,187	-0.11%
2018/07/30	24	32.06	9	32.44	32.40	15	6,110	0.25%
2018/07/26	59	31.24	39	31.09	31.00	20	5,694	0.35%
2018/07/24	1	28.80	1	28.70	29.30	0	5,128	0.00%
2018/07/18	1	28.30	1	28.55	28.60	0	4,648	0.00%
2018/07/17	6	29.28	5	29.50	28.65	1	4,508	0.02%
2018/07/16	21	29.09	32	29.21	28.10	-11	4,143	-0.27%
2018/07/13	18	27.95	16	28.36	29.30	2	3,897	0.05%
2018/07/12	20	26.12	12	26.56	27.75	8	3,424	0.23%
2018/07/11	3	25.40	2	25.30	25.25	1	3,103	0.03%
2018/07/10	0	0.00	15	25.13	24.90	-15	3,074	-0.49%
2018/07/09	5	26.25	0	0.00	25.15	5	2,996	0.17%
2018/07/06	0	0.00	8	25.17	25.35	-8	2,827	-0.28%
2018/07/05	5	24.30	5	23.19	23.10	0	2,615	0.00%
2018/07/04	0	0.00	2	23.70	23.85	-2	2,583	-0.08%
2018/07/03	7	23.32	0	0.00	23.30	7	2,528	0.28%
2018/06/25	19	23.74	19	23.04	23.35	0	2,387	0.00%
2018/06/22	2	22.35	5	22.44	22.30	-3	2,311	-0.13%
2018/06/21	5	22.66	1	22.70	22.75	4	2,305	0.17%
2018/06/20	2	22.35	2	22.55	22.60	0	2,303	0.00%
2018/06/19	3	23.15	0	0.00	22.90	3	2,276	0.13%
2018/06/15	4	23.53	0	0.00	23.50	4	2,256	0.18%
2018/06/14	12	24.02	2	23.90	23.60	10	2,236	0.45%
2018/06/13	0	0.00	12	23.63	24.35	-12	2,068	-0.58%
2018/06/12	16	23.41	4	23.50	23.25	12	2,014	0.60%
2018/06/11	10	22.94	12	23.12	23.80	-2	2,031	-0.10%
2018/06/08	2	23.55	17	23.55	23.35	-15	2,028	-0.74%
2018/06/07	3	23.75	6	24.17	23.70	-3	2,010	-0.15%
2018/06/06	4	23.83	3	24.00	24.10	1	1,969	0.05%
2018/06/05	12	23.63	9	23.82	23.85	3	1,935	0.16%
2018/06/04	23	23.48	13	23.81	23.60	10	1,887	0.53%
2018/06/01	4	23.45	13	23.56	23.50	-9	1,842	-0.49%
2018/05/31	10	22.13	15	23.14	23.65	-5	1,706	-0.29%
2018/05/30	0	0.00	11	21.50	21.50	-11	1,504	-0.73%
2018/05/29	5	21.65	0	0.00	21.60	5	1,498	0.33%
2018/05/28	15	21.69	0	0.00	21.85	15	1,464	1.02%
2018/05/25	0	0.00	22	21.80	21.90	-22	1,443	-1.52%
2018/05/24	0	0.00	1	21.75	21.80	-1	1,421	-0.07%
2018/05/23	8	21.69	0	0.00	21.85	8	1,412	0.57%
2018/05/22	2	21.80	13	22.02	22.10	-11	1,367	-0.80%
2018/05/21	3	21.60	0	0.00	21.90	3	1,311	0.23%
2018/05/14	2	21.05	2	21.40	21.25	0	1,155	0.00%
2018/05/11	8	21.89	0	0.00	21.55	8	1,136	0.70%
2018/05/10	20	22.64	0	0.00	22.25	20	1,100	1.82%
2018/01/05	0	0.00	2	21.90	21.85	-2	714	-0.28%