廣明 (6188)-群益金鼎-台北券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
90.1
漲跌
▼1.4
漲幅
-1.53%
成交量
3,727張
產業
上櫃電腦及週邊類股
596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

廣明 (6188)籌碼相關－群益金鼎-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台北券商分點個股進出
群益金鼎-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3	90.17	1	91.20	90.10	2	8,370	0.02%
2024/04/29	2	92.35	0	0.00	91.50	2	8,346	0.02%
2024/04/26	9	93.81	4	94.45	92.00	5	8,363	0.06%
2024/04/25	9	91.10	1	91.60	90.20	8	8,176	0.10%
2024/04/24	11	89.23	23	89.46	92.10	-12	7,934	-0.15%
2024/04/23	9	83.39	16	84.28	83.80	-7	7,694	-0.09%
2024/04/22	5	84.74	1	85.60	81.60	4	7,640	0.05%
2024/04/19	1	86.40	2	85.70	85.80	-1	7,582	-0.01%
2024/04/18	3	87.77	3	89.07	87.70	0	7,524	0.00%
2024/04/17	4	88.53	3	88.67	88.90	1	7,504	0.01%
2024/04/16	3	87.77	6	89.40	86.80	-3	7,438	-0.04%
2024/04/15	14	92.85	0	0.00	91.20	14	7,347	0.19%
2024/04/12	18	99.56	19	99.12	97.60	-1	7,182	-0.01%
2024/04/11	13	97.35	7	97.84	97.70	6	6,999	0.09%
2024/04/10	5	98.04	2	99.65	96.80	3	6,918	0.04%
2024/04/09	2	99.85	5	100.32	98.90	-3	6,777	-0.04%
2024/04/08	0	0.00	4	100.60	104.50	-4	6,255	-0.06%
2024/04/03	2	95.85	1	96.80	95.40	1	5,983	0.02%
2024/04/02	7	99.43	0	0.00	98.40	7	6,075	0.12%
2024/04/01	2	98.50	7	99.04	98.40	-5	5,945	-0.08%
2024/03/29	3.7	98.70	1	99.50	97.10	2.7	5,736	0.05%
2024/03/28	1	99.30	1.6	98.07	97.90	-0.6	5,592	-0.01%
2024/03/27	4	99.23	2.1	99.42	98.80	1.9	5,460	0.03%
2024/03/26	8	99.98	7	99.09	98.20	1	5,226	0.02%
2024/03/25	41	109.72	41	108.30	101.00	0	4,925	0.00%
2024/03/22	2	104.25	6	103.83	104.00	-4	4,324	-0.09%
2024/03/21	5	101.42	6	104.00	102.50	-1	3,903	-0.03%
2024/03/20	3	96.00	2	95.50	97.00	1	2,840	0.04%
2024/03/19	12	87.18	8	83.04	88.20	4	2,761	0.14%
2024/03/13	0	0.00	2	80.40	79.50	-2	2,530	-0.08%
2024/03/08	0.2	79.10	0	0.00	78.00	0.2	2,601	0.01%
2024/03/07	1	79.70	0	0.00	79.60	1	2,562	0.04%
2024/03/05	1	80.00	0	0.00	81.60	1	2,458	0.04%
2024/03/04	0	0.00	18	79.23	78.20	-18	2,331	-0.77%
2024/02/29	0	0.00	8	76.80	77.40	-8	2,320	-0.34%
2024/02/27	5	77.24	0	0.00	76.60	5	2,315	0.22%
2024/02/23	23	79.05	14	80.07	78.50	9	2,283	0.39%
2024/02/22	14	78.90	11	79.44	78.80	3	2,279	0.13%
2024/02/21	1	78.80	0	0.00	78.80	1	2,299	0.04%
2024/02/20	8	79.05	0	0.00	79.70	8	2,304	0.35%
2024/02/19	0	0.00	11	79.70	80.50	-11	2,312	-0.48%
2024/02/16	11	78.20	0	0.00	78.70	11	2,299	0.48%
2024/02/15	3	79.23	5	79.96	79.10	-2	2,281	-0.09%
2024/01/23	0	0.00	3	81.03	81.20	-3	2,398	-0.13%
2024/01/19	0	0.00	3	82.90	81.60	-3	2,288	-0.13%
2024/01/17	2	78.80	1	79.60	78.80	1	2,203	0.05%
2024/01/11	0	0.00	2	78.25	78.80	-2	2,273	-0.09%
2024/01/10	1	76.90	0	0.00	76.50	1	2,322	0.04%
2024/01/09	0	0.00	1	77.20	76.80	-1	2,355	-0.04%
2024/01/05	1	78.90	1	79.50	79.00	0	2,437	0.00%
2024/01/02	1	80.60	0	0.00	80.30	1	2,509	0.04%
2023/12/29	1	83.20	2	82.00	82.00	-1	2,511	-0.04%
2023/12/28	7	83.37	0	0.00	83.10	7	2,484	0.28%
2023/12/22	0	0.00	7	79.44	78.90	-7	2,657	-0.26%
2023/12/20	2	80.00	0	0.00	80.00	2	2,715	0.07%
2023/12/06	4	81.70	5	81.56	80.60	-1	3,097	-0.03%
2023/12/05	0	0.00	1	77.50	78.50	-1	3,181	-0.03%
2023/12/01	0	0.00	1	78.50	78.80	-1	3,328	-0.03%
2023/11/28	0	0.00	1	77.20	76.40	-1	3,490	-0.03%
2023/11/27	1	76.50	0	0.00	76.20	1	3,687	0.03%
2023/11/22	0	0.00	1	78.00	78.60	-1	3,984	-0.03%
2023/11/21	0	0.00	3	79.30	79.00	-3	4,124	-0.07%
2023/11/17	0	0.00	19	77.36	77.80	-19	4,410	-0.43%
2023/11/16	1	76.40	6	77.20	77.50	-5	4,603	-0.11%
2023/11/15	4	77.38	7	76.71	77.40	-3	4,700	-0.06%
2023/11/14	6	76.00	0	0.00	76.10	6	4,957	0.12%
2023/11/13	0	0.00	1	74.40	75.50	-1	5,327	-0.02%
2023/11/10	2	74.50	1	74.20	74.20	1	5,581	0.02%
2023/11/09	6	75.98	0	0.00	75.80	6	5,833	0.10%
2023/11/08	8	77.84	0	0.00	76.70	8	6,228	0.13%
2023/11/06	0	0.00	1	74.10	74.00	-1	6,719	-0.01%
2023/11/03	1	71.60	0	0.00	71.50	1	6,925	0.01%
2023/10/30	4	71.00	0	0.00	71.00	4	8,849	0.05%
2023/10/20	0	0.00	1	71.60	71.60	-1	12,450	-0.01%
2023/10/18	3	73.90	0	0.00	72.30	3	13,747	0.02%
2023/10/17	2	75.70	1	76.10	75.50	1	13,995	0.01%
2023/10/16	3	77.93	0	0.00	77.00	3	14,446	0.02%
2023/10/13	3	79.00	0	0.00	78.60	3	15,300	0.02%
2023/10/02	2	88.60	0	0.00	88.10	2	17,706	0.01%
2023/09/26	1	83.50	0	0.00	81.80	1	18,378	0.01%
2023/09/25	1	81.60	0	0.00	83.00	1	18,780	0.01%
2023/09/21	5	81.10	0	0.00	80.10	5	19,115	0.03%
2023/09/15	0	0.00	0.1	84.15	84.90	-0.1	20,188	0.00%
2023/09/14	1	84.50	0	0.00	84.90	1	20,204	0.00%
2023/09/12	4	84.10	0	0.00	85.00	4	20,271	0.02%
2023/09/11	0	0.00	1	86.30	84.20	-1	20,356	0.00%
2023/09/08	5	86.92	7	88.16	87.70	-2	20,321	-0.01%
2023/09/07	2	91.55	5	90.52	90.10	-3	20,259	-0.01%
2023/09/06	1	92.00	0	0.00	91.20	1	20,282	0.00%
2023/09/05	1	92.40	1	93.30	91.80	0	20,369	0.00%
2023/09/04	2	94.25	0	0.00	93.10	2	20,553	0.01%
2023/09/01	2	94.95	1	97.50	94.50	1	20,677	0.00%
2023/08/31	0	0.00	2	94.95	98.20	-2	20,691	-0.01%
2023/08/25	2	99.50	0	0.00	98.80	2	21,483	0.01%
2023/08/24	1	104.50	1	106.00	101.50	0	21,824	0.00%
2023/08/23	2	103.75	2	104.50	104.00	0	21,785	0.00%
2023/08/22	5	107.50	0	0.00	104.00	5	21,705	0.02%
2023/08/21	3	104.00	3	104.17	105.00	0	21,539	0.00%
2023/08/18	2	108.25	8	104.00	103.00	-6	21,420	-0.03%
2023/08/17	8	109.00	7	109.00	109.50	1	21,153	0.00%
2023/08/16	10	103.80	10	104.00	106.50	0	20,815	0.00%
2023/08/15	2	105.00	0	0.00	102.00	2	20,556	0.01%
2023/08/14	4	101.78	3	102.63	99.90	1	20,299	0.00%
2023/08/11	1	102.00	0	0.00	99.10	1	19,881	0.01%
2023/08/10	0	0.00	1	97.40	97.50	-1	19,595	-0.01%
2023/08/08	3	113.67	4	108.25	109.50	-1	19,042	-0.01%
2023/08/07	3	111.00	2	112.01	112.50	1	18,504	0.01%
2023/08/04	1	100.00	1	100.50	102.50	0	18,029	0.00%
2023/08/02	8	100.33	4	98.90	99.70	4	17,690	0.02%
2023/08/01	1.1	105.95	1	104.50	102.50	0.1	17,099	0.00%
2023/07/31	4	120.88	5	114.30	107.50	-1	16,670	-0.01%
2023/07/28	0	0.00	14	114.50	119.00	-14	16,120	-0.09%
2023/07/27	18	116.22	4	120.63	115.00	14	15,729	0.09%
2023/07/26	3	121.00	4	116.38	117.50	-1	15,062	-0.01%
2023/07/25	4	117.50	2.1	118.40	121.50	1.9	14,243	0.01%
2023/07/24	13	108.08	13	107.23	110.50	0	13,443	0.00%
2023/07/21	1	100.50	2	98.70	100.50	-1	12,590	-0.01%
2023/07/20	2	95.50	2	95.75	95.00	0	12,146	0.00%
2023/07/19	1	96.30	4	95.45	93.40	-3	11,865	-0.03%
2023/07/18	10	107.60	10.2	105.25	98.80	-0.2	11,506	0.00%
2023/07/17	2	102.00	2.1	102.79	103.50	-0.1	10,634	0.00%
2023/07/14	4	92.85	5.2	90.82	94.20	-1.2	10,327	-0.01%
2023/07/13	2	92.90	9	88.60	85.70	-7	9,791	-0.07%
2023/07/12	3	84.20	4	84.60	84.50	-1	9,092	-0.01%
2023/07/11	1	82.10	2.2	81.02	81.20	-1.2	8,627	-0.01%
2023/07/10	3	78.43	0	0.00	78.10	3	8,402	0.04%
2023/07/07	2.3	79.96	0	0.00	79.00	2.3	8,428	0.03%
2023/07/05	5	80.92	4	82.00	80.60	1	8,067	0.01%
2023/07/04	10	81.88	17	82.65	83.50	-7	7,834	-0.09%
2023/07/03	3	80.00	1	79.80	79.40	2	7,335	0.03%
2023/06/30	1	74.00	0	0.00	74.20	1	6,909	0.01%
2023/06/29	0	0.00	45	70.80	71.30	-45	6,632	-0.68%
2023/06/28	55	70.85	10	72.20	70.60	45	6,543	0.69%
2023/06/27	5	70.86	5	69.90	70.00	0	6,297	0.00%
2023/06/26	1	71.60	2	76.55	77.30	-1	5,795	-0.02%
2023/06/21	0	0.00	1	70.20	70.30	-1	5,549	-0.02%
2023/06/16	1	69.70	0	0.00	70.20	1	5,611	0.02%
2023/06/15	2	70.25	0	0.00	70.60	2	5,533	0.04%
2023/06/14	4	69.08	0	0.00	68.80	4	5,405	0.07%
2023/06/12	1	68.80	1	67.60	67.60	0	5,308	0.00%
2023/06/08	2	67.40	1	68.60	65.40	1	5,131	0.02%
2023/06/05	0	0.00	1	72.20	71.20	-1	4,753	-0.02%
2023/06/02	3	71.70	1	72.30	71.70	2	4,701	0.04%
2023/06/01	7	71.26	9	71.47	71.60	-2	4,505	-0.04%
2023/05/31	3	70.00	105	65.00	70.00	-102	3,946	-2.58%	大賣/鉅額交易
2023/05/30	107.1	63.71	85	63.88	63.70	22.1	3,706	0.60%	大買/
2023/05/29	97	59.79	20	60.16	62.40	77	3,288	2.34%
2023/05/23	2.1	56.05	0	0.00	55.80	2.1	3,188	0.07%
2023/05/19	0	0.00	0	55.00	55.00	0	3,120	0.00%
2023/05/17	0	0.00	2	54.50	54.70	-2	3,181	-0.06%
2023/05/11	1.1	52.18	0	0.00	51.50	1.1	3,284	0.03%
2023/05/09	0.1	54.40	0	0.00	53.00	0.1	3,348	0.00%
2023/05/05	0.1	54.00	0	0.00	53.60	0.1	3,443	0.00%
2023/05/03	2	54.50	2	54.30	54.40	0	3,471	0.00%
2023/05/02	2	55.00	0	0.00	55.00	2	3,518	0.06%
2023/04/28	3	53.90	0	0.00	53.80	3	3,523	0.09%
2023/04/25	1.1	55.05	0	0.00	53.80	1.1	3,546	0.03%
2023/04/17	0.1	57.80	0	0.00	57.60	0.1	3,326	0.00%
2023/04/14	1	58.30	0	0.00	57.40	1	3,303	0.03%
2023/04/13	0.1	58.70	0	0.00	58.90	0.1	3,246	0.00%
2023/04/11	0	0.00	1	57.80	58.00	-1	3,061	-0.03%
2023/04/10	1	57.90	0	0.00	57.00	1	3,035	0.03%
2023/03/31	3	58.60	0	0.00	57.90	3	2,974	0.10%
2023/03/24	4	58.90	5	58.62	58.90	-1	2,787	-0.04%
2023/03/23	3	57.63	3	58.00	57.20	0	2,719	0.00%
2023/03/22	1	57.20	1	56.60	57.60	0	2,662	0.00%
2023/03/21	0	0.00	6	56.00	55.70	-6	2,579	-0.23%
2023/03/17	0	0.00	1	53.20	53.30	-1	2,413	-0.04%
2023/03/10	0	0.00	2	53.30	52.70	-2	2,168	-0.09%
2023/03/09	0.2	53.95	0	0.00	53.90	0.2	2,101	0.01%
2023/03/08	1	54.40	0	0.00	53.50	1	2,067	0.05%
2023/03/07	1	52.30	0	0.00	53.50	1	2,023	0.05%
2023/03/06	1	53.70	0	0.00	53.90	1	1,952	0.05%
2023/03/02	0.1	50.60	0	0.00	51.20	0.1	1,785	0.01%
2023/02/24	0	0.00	3	48.67	48.85	-3	1,640	-0.18%
2023/02/23	1	49.95	5	49.65	50.00	-4	1,577	-0.25%
2023/02/22	1	48.20	1	49.20	49.50	0	1,512	0.00%
2023/02/21	0	0.00	1	48.60	48.60	-1	1,458	-0.07%
2023/02/17	1	47.75	0	0.00	47.75	1	1,417	0.07%
2023/02/16	1	47.60	0	0.00	47.55	1	1,411	0.07%
2023/02/15	0	0.00	11	46.80	46.85	-11	1,390	-0.79%
2023/02/14	2	48.00	0	0.00	47.85	2	1,329	0.15%
2023/02/13	2	47.75	0	0.00	47.85	2	1,314	0.15%
2023/02/10	0	0.00	3	47.05	47.00	-3	1,293	-0.23%
2023/02/08	2	46.75	5	47.25	46.70	-3	1,176	-0.26%
2023/02/07	2.1	45.83	0	0.00	46.15	2.1	1,104	0.19%
2023/02/06	0.1	46.35	2	45.98	46.15	-1.9	1,077	-0.18%
2023/02/03	1	45.05	0	0.00	44.95	1	981	0.10%
2023/02/02	2	44.65	0	0.00	44.75	2	948	0.21%
2023/02/01	5	44.69	0	0.00	44.75	5	918	0.54%
2023/01/31	3.1	44.44	0	0.00	44.60	3.1	897	0.35%
2023/01/13	1	42.90	0	0.00	42.85	1	781	0.13%
2023/01/11	2	41.95	0	0.00	41.80	2	686	0.29%
2022/12/15	3	42.25	3	42.00	41.95	0	835	0.00%
2022/12/05	3	42.20	0	0.00	41.50	3	818	0.37%
2022/12/02	0	0.00	3	41.43	41.45	-3	819	-0.37%
2022/11/29	3	41.10	1	41.10	41.05	2	887	0.23%
2022/11/28	1	40.25	0	0.00	40.35	1	932	0.11%
2022/11/15	0.1	39.90	10	39.71	39.95	-9.9	1,346	-0.74%
2022/10/31	0	0.00	10	37.75	37.80	-10	1,537	-0.65%
2022/10/25	0	0.00	10	37.30	37.20	-10	1,689	-0.59%
2022/10/11	0.1	38.30	0	0.00	38.10	0.1	1,956	0.01%
2022/10/07	0.1	38.90	0	0.00	38.80	0.1	1,973	0.01%
2022/10/06	10	37.98	0	0.00	38.00	10	1,996	0.50%
2022/10/03	0.1	37.30	0	0.00	37.30	0.1	2,065	0.00%
2022/09/26	0	0.00	20	38.19	38.05	-20	2,367	-0.84%
2022/09/16	0.1	41.60	0	0.00	41.15	0.1	2,307	0.00%
2022/08/31	40	44.81	0	0.00	44.30	40	2,105	1.90%
2022/07/26	1	40.15	1	40.50	40.95	0	1,344	0.00%
2022/07/25	0	0.00	1	40.05	40.60	-1	1,321	-0.08%
2022/07/22	0	0.00	1	42.15	42.25	-1	1,275	-0.08%
2022/07/21	2	41.30	1	41.50	41.85	1	1,243	0.08%
2022/07/20	1	42.20	0	0.00	41.60	1	1,229	0.08%
2022/07/19	0	0.00	1	42.50	42.30	-1	1,197	-0.08%
2022/07/18	0	0.00	1	41.30	41.20	-1	1,154	-0.09%
2022/07/15	1.1	40.75	0	0.00	40.80	1.1	1,135	0.10%
2022/07/14	0	0.00	1	40.90	41.20	-1	1,117	-0.09%
2022/07/13	1	40.35	1	40.80	40.40	0	1,081	0.00%
2022/07/12	1	40.15	0	0.00	39.85	1	1,067	0.09%
2022/07/08	1	40.50	0	0.00	40.75	1	1,023	0.10%
2022/05/18	0	0.00	11	38.15	38.30	-11	1,335	-0.82%
2022/05/10	0	0.00	7	38.00	38.20	-7	1,474	-0.47%
2022/04/12	0	40.48	0	0.00	40.40	0	1,903	0.00%
2022/03/07	2	44.00	1	44.60	43.10	1	3,916	0.03%
2022/02/11	1	46.75	0	0.00	46.75	1	4,052	0.02%
2022/01/04	0	0.00	3	47.30	47.25	-3	3,879	-0.08%
2022/01/03	0	0.00	3	47.45	47.30	-3	3,834	-0.08%
2021/12/30	3	49.85	3	49.73	48.65	0	3,768	0.00%
2021/12/29	2	49.00	2	48.70	48.85	0	3,661	0.00%
2021/12/28	20	49.26	17	48.88	49.40	3	3,606	0.08%
2021/12/27	10	49.43	7	49.86	49.10	3	3,453	0.09%
2021/12/15	6	46.04	15	46.02	46.20	-9	2,596	-0.35%
2021/12/14	8	44.43	2	45.15	45.95	6	2,332	0.26%
2021/12/13	3	44.85	1	45.80	44.80	2	2,210	0.09%
2021/12/10	4	44.88	3	45.05	45.00	1	2,094	0.05%
2021/12/09	2	43.63	2	42.80	42.80	0	1,918	0.00%
2021/12/07	0	0.00	1	43.15	43.15	-1	1,834	-0.05%
2021/12/06	2	43.55	1	43.10	43.50	1	1,775	0.06%
2021/11/24	0	0.00	3	40.05	39.90	-3	1,319	-0.23%
2021/11/19	0	0.00	2	40.65	39.80	-2	1,282	-0.16%
2021/11/17	0	0.00	2	39.95	39.90	-2	1,237	-0.16%
2021/11/10	1	39.35	0	0.00	39.25	1	1,050	0.10%
2021/11/05	2	40.48	0	0.00	40.80	2	933	0.21%
2021/11/01	0	0.00	1	38.90	39.20	-1	798	-0.13%
2021/10/27	1	39.15	1	38.75	39.30	0	741	0.00%
2021/10/26	1	38.35	0	0.00	38.05	1	705	0.14%
2021/10/08	0	0.00	3	37.25	37.25	-3	696	-0.43%
2021/07/26	0	0.00	2	38.65	38.70	-2	3,011	-0.07%
2021/07/16	0	0.00	1	38.40	38.35	-1	4,899	-0.02%
2021/07/12	5	38.30	5	37.91	38.00	0	5,161	0.00%
2021/07/01	521	40.24	521	40.34	39.80	0	6,136	0.00%	大買/大賣/
2021/06/21	0	0.00	11	40.00	39.80	-11	6,742	-0.16%
2021/06/16	2	41.30	2	42.00	41.00	0	6,829	0.00%
2021/06/10	5	40.00	0	0.00	40.05	5	6,831	0.07%
2021/06/09	6	40.05	0	0.00	39.50	6	6,842	0.09%
2021/06/02	2	42.10	3	42.35	41.50	-1	6,834	-0.01%
2021/06/01	3	42.68	0	0.00	42.95	3	6,761	0.04%
2021/05/24	4	39.30	4	39.45	39.40	0	7,005	0.00%
2021/05/21	2	38.50	2	38.70	39.70	0	7,218	0.00%
2021/05/12	4	39.70	0	0.00	38.80	4	7,061	0.06%
2021/05/11	3	42.30	0	0.00	41.50	3	6,932	0.04%
2021/05/04	3	46.00	8	47.76	46.90	-5	6,655	-0.08%
2021/05/03	5	51.56	4	51.08	50.60	1	6,480	0.02%
2021/04/29	9	53.97	3	53.53	54.00	6	6,268	0.10%
2021/04/28	5	51.48	4	51.70	51.50	1	5,914	0.02%
2021/04/27	19	51.94	20	52.34	52.90	-1	5,973	-0.02%
2021/04/26	1	49.95	3	50.57	51.30	-2	5,286	-0.04%
2021/04/22	1	46.85	1	46.90	47.40	0	4,985	0.00%
2021/04/21	0	0.00	2	47.75	48.10	-2	4,755	-0.04%
2021/04/20	0	0.00	3	45.00	45.15	-3	4,552	-0.07%
2021/04/15	3	45.10	20	45.30	45.65	-17	4,546	-0.37%
2021/04/14	20	44.95	0	0.00	44.60	20	4,524	0.44%
2021/04/09	31	47.55	31	47.29	47.00	0	4,321	0.00%
2021/04/08	4	47.05	3	47.65	47.95	1	3,936	0.03%
2021/03/30	0	0.00	3	42.48	41.90	-3	3,258	-0.09%
2021/03/09	0	0.00	3	38.85	38.85	-3	3,828	-0.08%
2021/03/05	3	38.60	0	0.00	38.50	3	3,848	0.08%
2021/03/02	0	0.00	1	39.20	39.20	-1	3,861	-0.03%
2021/02/26	0	0.00	12	40.06	40.35	-12	3,836	-0.31%
2021/02/25	2	40.35	0	0.00	40.25	2	3,854	0.05%
2021/02/24	11	41.89	1	41.80	40.65	10	3,851	0.26%
2021/02/23	0	0.00	3	43.00	43.50	-3	3,745	-0.08%
2021/02/17	2	37.80	0	0.00	38.35	2	3,821	0.05%
2021/02/05	693	38.26	693	38.40	38.05	0	3,832	0.00%	大買/大賣/
2021/01/27	1	39.85	0	0.00	39.75	1	3,981	0.03%
2021/01/14	0	0.00	3	38.10	38.25	-3	3,435	-0.09%
2020/12/23	40	38.65	0	0.00	39.05	40	3,336	1.20%
2020/12/22	22	40.50	62	38.67	37.60	-40	3,260	-1.23%
2020/12/15	0	0.00	1	40.30	39.00	-1	3,211	-0.03%
2020/12/10	11	41.01	3	41.50	41.50	8	3,150	0.25%
2020/12/09	0	0.00	8	39.73	40.25	-8	2,888	-0.28%
2020/11/27	3	39.05	3	38.80	38.75	0	3,330	0.00%
2020/11/26	0	0.00	1	38.60	38.60	-1	3,480	-0.03%
2020/11/24	0	0.00	13	38.61	38.45	-13	3,766	-0.35%
2020/11/23	2	39.70	0	0.00	38.80	2	3,884	0.05%
2020/11/20	12	39.90	3	39.25	39.45	9	4,026	0.22%
2020/11/19	3	39.40	0	0.00	39.55	3	4,407	0.07%
2020/11/12	3	38.20	3	38.20	38.20	0	5,849	0.00%
2020/10/29	0	0.00	2	36.05	36.40	-2	6,145	-0.03%
2020/10/27	2	36.75	0	0.00	36.85	2	6,255	0.03%
2020/10/23	2	37.00	2	36.95	36.95	0	6,297	0.00%
2020/10/14	0	0.00	6	38.08	37.75	-6	6,469	-0.09%
2020/10/13	6	37.93	0	0.00	38.00	6	6,484	0.09%
2020/09/24	1	36.60	0	0.00	36.50	1	7,014	0.01%
2020/09/17	1	38.30	0	0.00	38.55	1	7,215	0.01%
2020/09/11	1	39.30	0	0.00	39.30	1	7,851	0.01%
2020/09/09	1	39.65	0	0.00	40.00	1	8,010	0.01%
2020/09/07	13	41.39	18	41.14	40.00	-5	8,563	-0.06%
2020/09/04	9	40.00	9	40.60	41.60	0	9,341	0.00%
2020/09/03	3	41.65	1	43.40	41.65	2	9,317	0.02%
2020/09/02	0	0.00	71	42.31	43.00	-71	9,204	-0.77%
2020/09/01	17	42.71	2	42.45	42.45	15	9,089	0.17%
2020/08/31	73	43.60	11	42.12	43.90	62	8,929	0.69%
2020/08/28	9	41.00	0	0.00	41.00	9	8,733	0.10%
2020/08/27	2	43.10	2	43.20	42.80	0	8,647	0.00%
2020/08/26	3	42.93	1	43.30	43.50	2	8,502	0.02%
2020/08/25	1	42.20	8	43.40	43.10	-7	8,357	-0.08%
2020/08/24	14	42.46	1	42.65	42.95	13	7,871	0.17%
2020/08/21	0	0.00	15	38.35	39.05	-15	7,301	-0.21%
2020/08/20	16	36.73	23	37.78	35.50	-7	6,979	-0.10%
2020/08/19	0	0.00	8	36.03	36.05	-8	6,532	-0.12%
2020/08/18	0	0.00	1	35.25	34.65	-1	6,278	-0.02%
2020/08/17	0	0.00	2	33.45	33.45	-2	6,175	-0.03%
2020/08/13	1	33.80	0	0.00	33.20	1	6,184	0.02%
2020/08/05	2	34.85	0	0.00	35.30	2	6,262	0.03%
2020/08/04	30	36.14	0	0.00	35.85	30	6,249	0.48%
2020/07/30	0	0.00	6	32.40	32.90	-6	6,048	-0.10%
2020/07/28	1	30.20	0	0.00	30.20	1	6,121	0.02%
2020/07/27	2	32.00	0	0.00	31.50	2	6,178	0.03%
2020/07/24	3	32.65	0	0.00	32.65	3	6,503	0.05%
2020/07/21	1	33.30	0	0.00	33.20	1	6,661	0.02%
2020/07/14	0	0.00	1	35.80	35.85	-1	6,506	-0.02%
2020/07/10	0	0.00	3	35.00	34.70	-3	6,414	-0.05%
2020/07/08	3	34.60	0	0.00	34.75	3	6,228	0.05%
2020/07/03	0	0.00	6	34.20	34.50	-6	6,281	-0.10%
2020/07/02	0	0.00	35	33.85	34.15	-35	6,238	-0.56%
2020/06/30	0	0.00	1	33.75	33.95	-1	6,164	-0.02%
2020/06/23	2	34.80	4	35.24	34.50	-2	5,946	-0.03%
2020/06/18	10	27.50	1	26.40	27.90	9	5,373	0.17%
2020/06/17	27	26.05	0	0.00	26.25	27	5,211	0.52%
2020/06/16	0	0.00	36	25.17	25.60	-36	5,102	-0.71%
2020/06/15	41	24.08	8	24.58	24.00	33	4,913	0.67%
2020/06/12	12	25.89	10	25.92	26.30	2	4,498	0.04%
2020/06/11	43	25.46	39	25.58	27.30	4	4,282	0.09%
2020/06/01	0	0.00	1	35.75	35.85	-1	3,489	-0.03%
2020/05/26	2	36.40	0	0.00	35.45	2	3,419	0.06%
2020/05/21	1	35.00	0	0.00	34.95	1	3,311	0.03%
2020/05/13	0	0.00	1	34.80	34.75	-1	3,204	-0.03%
2020/05/11	79	34.68	1	34.60	34.50	78	3,219	2.42%
2020/05/07	13	35.83	45	35.76	35.60	-32	3,152	-1.02%
2020/05/06	0	0.00	47	35.68	35.40	-47	3,159	-1.49%
2020/05/04	2	35.30	1	34.20	35.55	1	3,019	0.03%
2020/04/30	4	35.84	1	35.25	35.35	3	2,980	0.10%
2020/04/29	1	37.05	7	36.62	36.20	-6	2,924	-0.21%
2020/04/28	3	32.95	7	33.95	35.00	-4	2,631	-0.15%
2020/04/27	2	31.65	65	31.82	31.85	-63	2,476	-2.54%
2020/04/24	65	31.61	0	0.00	31.70	65	2,484	2.62%
2020/04/22	1	31.00	0	0.00	31.85	1	2,628	0.04%
2020/04/21	0	0.00	3	31.50	30.90	-3	2,898	-0.10%
2020/04/17	1	32.55	3	32.43	31.80	-2	3,058	-0.07%
2020/04/15	0	0.00	4	31.80	31.80	-4	3,308	-0.12%
2020/04/13	5	31.94	0	0.00	31.70	5	3,740	0.13%
2020/04/09	5	31.85	67	31.69	30.80	-62	3,728	-1.66%
2020/04/08	65	30.10	0	0.00	30.30	65	3,630	1.79%
2020/03/27	1	26.25	1	26.10	25.60	0	3,776	0.00%
2020/03/25	0	0.00	1	25.20	25.20	-1	3,773	-0.03%
2020/03/23	1	24.25	0	0.00	23.75	1	3,741	0.03%
2020/03/18	1	23.00	1	24.00	23.45	0	3,724	0.00%
2020/03/11	0	0.00	2	30.65	29.60	-2	3,667	-0.05%
2020/03/09	2	30.00	6	30.43	30.00	-4	3,644	-0.11%
2020/02/27	2	31.90	0	0.00	31.20	2	3,990	0.05%
2020/02/25	2	32.65	0	0.00	32.60	2	4,004	0.05%
2020/02/24	1	33.20	0	0.00	33.05	1	3,996	0.03%
2020/02/19	0	0.00	1	33.45	33.10	-1	3,974	-0.03%
2020/02/18	4	34.05	1	34.55	33.30	3	3,980	0.08%
2020/02/17	0	0.00	3	33.37	33.70	-3	3,981	-0.08%
2020/02/12	0	0.00	2	32.70	32.65	-2	4,070	-0.05%
2020/02/10	2	31.45	0	0.00	31.50	2	4,063	0.05%
2020/02/07	3	32.55	0	0.00	32.00	3	4,079	0.07%
2020/02/06	2	32.75	0	0.00	32.65	2	4,100	0.05%
2020/01/31	3	32.10	3	32.35	33.25	0	4,260	0.00%
2020/01/30	1	31.55	2	32.03	31.25	-1	4,379	-0.02%
2020/01/20	1	34.65	0	0.00	34.70	1	4,417	0.02%
2020/01/15	37	35.33	41	35.86	34.70	-4	5,171	-0.08%
2020/01/13	2	31.80	2	31.75	32.20	0	5,014	0.00%
2020/01/10	8	30.36	6	30.35	30.50	2	4,919	0.04%
2020/01/09	5	29.90	11	30.29	30.45	-6	4,821	-0.12%
2020/01/08	28	30.05	21	30.41	30.00	7	4,622	0.15%
2020/01/07	0	0.00	2	32.95	32.95	-2	4,187	-0.05%
2020/01/06	0	0.00	1	36.60	36.60	-1	4,176	-0.02%
2020/01/03	1	41.20	1	41.15	40.65	0	4,180	0.00%
2019/12/31	1	42.05	0	0.00	41.55	1	4,125	0.02%
2019/12/27	0	0.00	3	42.00	42.65	-3	4,072	-0.07%
2019/12/25	1	40.30	0	0.00	40.00	1	3,891	0.03%
2019/12/13	0	0.00	4	40.75	39.70	-4	4,096	-0.10%
2019/12/11	1	41.30	61	41.78	41.55	-60	4,140	-1.45%
2019/12/09	29	41.65	4	41.45	41.00	25	4,242	0.59%
2019/12/06	35	40.95	0	0.00	40.95	35	4,267	0.82%
2019/12/04	0	0.00	1	40.70	40.60	-1	4,459	-0.02%
2019/12/02	4	40.96	4	40.33	40.55	0	4,846	0.00%
2019/11/29	0	0.00	1	41.20	41.30	-1	4,825	-0.02%
2019/11/28	0	0.00	1	41.35	41.15	-1	4,805	-0.02%
2019/11/27	0	0.00	1	40.50	40.40	-1	4,805	-0.02%
2019/11/26	3	40.07	4	40.23	40.40	-1	4,781	-0.02%
2019/11/25	0	0.00	1	39.05	39.30	-1	4,726	-0.02%
2019/11/20	1	38.15	0	0.00	38.10	1	4,817	0.02%
2019/11/18	1	38.75	1	39.00	38.55	0	5,047	0.00%
2019/11/15	3	38.53	2	38.50	38.50	1	5,139	0.02%
2019/11/14	2	39.35	1	40.15	39.00	1	5,153	0.02%
2019/11/13	1	39.20	2	39.43	39.50	-1	5,170	-0.02%
2019/11/12	1	39.15	2	39.05	38.95	-1	5,152	-0.02%
2019/11/11	1	38.25	4	38.51	38.45	-3	5,165	-0.06%
2019/11/08	0	0.00	1	37.00	37.70	-1	5,118	-0.02%
2019/11/06	1	36.45	3	36.85	36.60	-2	5,201	-0.04%
2019/11/05	4	36.90	0	0.00	36.70	4	5,262	0.08%
2019/11/04	1	37.75	0	0.00	37.45	1	5,350	0.02%
2019/11/01	2	37.58	0	0.00	37.50	2	5,445	0.04%
2019/10/31	3	37.27	4	37.70	37.80	-1	5,524	-0.02%
2019/10/30	3	36.37	2	36.60	36.30	1	5,454	0.02%
2019/10/29	0	0.00	2	37.80	36.80	-2	5,455	-0.04%
2019/10/28	3	39.02	6	39.18	39.00	-3	5,473	-0.05%
2019/10/25	15	40.13	11	39.88	39.65	4	5,471	0.07%
2019/10/24	23	39.93	12	40.22	41.05	11	5,478	0.20%
2019/10/23	9	42.60	10	41.42	41.40	-1	5,367	-0.02%
2019/10/22	0	0.00	2	45.33	46.00	-2	5,026	-0.04%
2019/10/21	0	0.00	1	43.20	43.85	-1	4,938	-0.02%
2019/10/16	1	42.80	0	0.00	42.35	1	5,257	0.02%
2019/09/23	0	0.00	1	44.65	44.25	-1	6,855	-0.01%
2019/09/20	0	0.00	1	43.40	43.70	-1	6,881	-0.01%
2019/09/19	1	43.60	0	0.00	43.60	1	6,915	0.01%
2019/09/18	2	44.03	0	0.00	43.55	2	7,006	0.03%
2019/09/16	1	45.45	1	46.10	45.45	0	7,356	0.00%
2019/09/12	0	0.00	2	45.05	45.20	-2	7,546	-0.03%
2019/09/11	2	44.48	0	0.00	44.45	2	7,626	0.03%
2019/09/09	1	46.85	1	47.50	47.45	0	7,696	0.00%
2019/09/06	1	46.25	0	0.00	46.40	1	7,652	0.01%
2019/09/05	1	47.90	2	46.73	46.90	-1	7,579	-0.01%
2019/09/03	1	44.80	1	45.40	44.15	0	7,304	0.00%
2019/08/30	1	44.45	3	44.85	43.85	-2	7,329	-0.03%
2019/08/28	20	44.21	19	44.20	43.55	1	7,402	0.01%
2019/08/27	4	43.93	5	44.06	43.95	-1	7,480	-0.01%
2019/08/26	2	43.00	0	0.00	42.85	2	7,664	0.03%
2019/08/22	4	44.59	0	0.00	43.65	4	7,756	0.05%
2019/08/20	0	0.00	5	44.04	44.00	-5	7,865	-0.06%
2019/08/16	1	42.35	1	43.00	42.40	0	7,938	0.00%
2019/08/14	1	42.40	0	0.00	41.60	1	8,171	0.01%
2019/08/12	2	42.58	0	0.00	42.45	2	8,650	0.02%
2019/08/08	0	0.00	7	41.34	42.10	-7	8,804	-0.08%
2019/08/07	5	40.92	4	41.50	40.80	1	9,146	0.01%
2019/08/06	12	39.37	13	39.64	40.25	-1	9,373	-0.01%
2019/08/05	5	40.75	10	41.91	40.75	-5	9,511	-0.05%
2019/08/02	0	0.00	1	43.20	42.80	-1	9,501	-0.01%
2019/07/31	0	0.00	7	45.88	46.40	-7	9,604	-0.07%
2019/07/30	6	46.23	10	46.05	45.90	-4	9,658	-0.04%
2019/07/29	5	48.85	0	0.00	48.60	5	9,590	0.05%
2019/07/26	11	48.85	0	0.00	49.15	11	9,597	0.11%
2019/07/25	3	48.45	5	48.45	48.70	-2	9,792	-0.02%
2019/07/23	2	47.30	0	0.00	46.65	2	9,926	0.02%
2019/07/22	1	46.20	4	47.31	47.95	-3	9,989	-0.03%
2019/07/19	4	46.26	9	46.71	46.00	-5	9,961	-0.05%
2019/07/18	8	46.18	0	0.00	46.10	8	10,043	0.08%
2019/07/17	10	48.15	10	48.58	48.45	0	10,097	0.00%
2019/07/16	9	49.40	0	0.00	48.40	9	10,083	0.09%
2019/07/15	20	47.94	23	48.27	50.30	-3	10,169	-0.03%
2019/07/12	6	45.71	4	46.04	45.80	2	10,249	0.02%
2019/07/11	0	0.00	5	44.92	45.15	-5	10,490	-0.05%
2019/07/09	1	43.25	8	43.55	42.95	-7	10,867	-0.06%
2019/07/04	4	44.40	0	0.00	44.40	4	11,689	0.03%
2019/07/03	1	44.35	0	0.00	44.35	1	11,692	0.01%
2019/07/01	5	45.41	1	45.40	44.85	4	11,777	0.03%
2019/06/25	2	43.98	2	44.78	43.60	0	12,042	0.00%
2019/06/24	2	43.63	0	0.00	43.85	2	11,977	0.02%
2019/06/21	5	45.29	11	45.52	44.20	-6	11,959	-0.05%
2019/06/20	11	42.81	6	42.85	44.70	5	11,764	0.04%
2019/06/19	0	0.00	4	40.40	41.20	-4	11,551	-0.03%
2019/06/17	4	40.24	0	0.00	40.45	4	11,408	0.04%
2019/06/14	3	42.22	0	0.00	41.70	3	11,385	0.03%
2019/06/13	1	42.15	1	42.80	42.50	0	11,401	0.00%
2019/06/12	0	0.00	2	42.98	42.50	-2	11,506	-0.02%
2019/06/11	4	42.58	0	0.00	42.20	4	11,842	0.03%
2019/06/10	1	42.65	2	42.78	43.50	-1	11,953	-0.01%
2019/05/31	1	42.70	1	42.10	42.80	0	12,515	0.00%
2019/05/28	1	40.90	2	41.13	41.15	-1	12,585	-0.01%
2019/05/27	0	0.00	2	39.35	39.80	-2	12,481	-0.02%
2019/05/24	2	41.20	2	41.75	40.60	0	12,513	0.00%
2019/05/22	2	42.10	0	0.00	41.95	2	12,597	0.02%
2019/05/21	1	43.00	4	42.44	43.20	-3	12,584	-0.02%
2019/05/17	10	45.52	10	47.10	44.00	0	12,155	0.00%
2019/05/16	5	48.93	2	50.85	47.60	3	11,976	0.03%
2019/05/15	5	50.08	1	50.30	49.85	4	11,898	0.03%
2019/05/14	0	0.00	2	50.35	52.40	-2	11,712	-0.02%
2019/05/13	2	47.38	2	48.03	49.05	0	11,985	0.00%
2019/05/10	1	52.50	1	53.10	51.40	0	11,760	0.00%
2019/05/09	3	52.17	2	52.85	52.40	1	11,801	0.01%
2019/05/08	1	53.40	0	0.00	53.90	1	11,664	0.01%
2019/05/07	0	0.00	2	53.85	54.30	-2	11,520	-0.02%
2019/05/06	1	52.20	1	54.00	52.20	0	11,380	0.00%
2019/05/02	9	56.91	5	57.02	55.70	4	11,136	0.04%
2019/04/30	2	51.30	5	53.38	56.80	-3	10,804	-0.03%
2019/04/29	5	53.84	4	54.70	52.00	1	10,578	0.01%
2019/04/26	4	52.50	4	52.85	54.00	0	10,292	0.00%
2019/04/25	3	54.00	9	55.83	54.00	-6	10,127	-0.06%
2019/04/24	9	55.77	8	54.86	55.50	1	10,022	0.01%
2019/04/23	8	54.00	0	0.00	54.00	8	9,892	0.08%
2019/04/22	0	0.00	1	57.30	57.70	-1	9,728	-0.01%
2019/04/19	1	58.40	0	0.00	58.00	1	9,591	0.01%
2019/04/18	1	55.10	15	55.41	56.10	-14	9,266	-0.15%
2019/04/17	10	52.70	6	57.15	52.70	4	8,770	0.05%
2019/04/16	7	53.91	1	52.70	54.10	6	8,323	0.07%
2019/04/15	4	49.96	3	50.87	51.50	1	8,062	0.01%
2019/04/12	2	48.15	4	48.54	48.15	-2	7,662	-0.03%
2019/04/11	1	45.80	4	47.14	47.90	-3	7,218	-0.04%
2019/04/10	0	0.00	2	43.25	43.55	-2	6,772	-0.03%
2019/04/09	2	41.60	0	0.00	41.65	2	6,609	0.03%
2019/04/03	2	42.73	0	0.00	42.65	2	6,400	0.03%
2019/04/02	1	41.80	4	41.86	41.30	-3	6,276	-0.05%
2019/03/29	4	39.63	6	40.12	41.55	-2	6,042	-0.03%
2019/03/28	8	38.60	0	0.00	38.20	8	5,735	0.14%
2019/03/27	3	39.30	11	39.34	39.30	-8	5,656	-0.14%
2019/03/26	1	39.85	0	0.00	39.80	1	5,579	0.02%
2019/03/22	2	42.15	2	42.90	42.05	0	5,309	0.00%
2019/03/19	2	41.50	2	42.10	41.40	0	5,081	0.00%
2019/03/15	0	0.00	2	42.85	42.25	-2	4,934	-0.04%
2019/03/14	10	43.94	2	43.93	42.40	8	4,768	0.17%
2019/03/13	3	47.62	4	48.73	47.00	-1	4,369	-0.02%
2019/03/12	4	45.50	3	45.85	47.70	1	4,164	0.02%
2019/03/11	5	45.17	6	46.02	45.30	-1	3,984	-0.03%
2019/03/08	3	45.40	1	46.00	45.55	2	3,863	0.05%
2019/03/07	2	43.28	4	44.69	45.30	-2	3,677	-0.05%
2019/03/06	13	44.85	16	45.49	44.25	-3	3,482	-0.09%
2019/03/05	12	43.63	2	43.80	43.10	10	3,144	0.32%
2019/03/04	0	0.00	2	48.40	47.00	-2	2,885	-0.07%
2019/02/27	2	46.50	0	0.00	46.80	2	2,746	0.07%
2019/02/26	78	43.77	78	45.05	45.00	0	2,631	0.00%
2019/02/25	0	0.00	1	45.30	46.00	-1	2,486	-0.04%
2019/02/20	0	0.00	30	39.10	39.45	-30	2,014	-1.49%
2019/02/18	29	37.50	0	0.00	37.70	29	1,826	1.59%
2019/02/14	0	0.00	11	37.44	38.00	-11	1,693	-0.65%
2019/02/13	1	37.00	91	37.19	37.00	-90	1,549	-5.81%
2019/02/12	315	35.20	419	35.70	36.55	-104	1,324	-7.85%	大買/大賣/鉅額交易
2019/02/11	200	33.45	0	0.00	33.45	200	730	27.40%	大買/鉅額交易
2019/01/30	217	29.82	221	30.42	30.45	-4	665	-0.60%	大買/大賣/
2019/01/29	0	0.00	2	27.40	27.70	-2	500	-0.40%
2019/01/25	3	27.07	1	26.95	26.95	2	480	0.42%
2019/01/24	2	27.10	1	27.20	27.20	1	478	0.21%
2019/01/21	0	0.00	3	26.80	26.65	-3	449	-0.67%
2019/01/18	4	26.88	0	0.00	27.00	4	447	0.89%
2019/01/15	3	27.48	3	27.75	27.00	0	413	0.00%
2019/01/14	0	0.00	2	26.93	27.15	-2	374	-0.53%
2019/01/11	3	26.30	0	0.00	25.95	3	325	0.92%
2019/01/07	0	0.00	2	24.20	24.65	-2	288	-0.69%
2018/12/11	0	0.00	1	24.50	24.55	-1	332	-0.30%
2018/11/19	0	0.00	1	23.40	23.40	-1	345	-0.29%
2018/11/16	0	0.00	2	23.45	23.25	-2	344	-0.58%
2018/11/15	3	23.17	0	0.00	23.35	3	343	0.87%
2018/11/14	1	23.40	2	23.58	23.50	-1	342	-0.29%
2018/09/26	1	23.75	0	0.00	23.80	1	462	0.22%
2018/09/10	0	0.00	6	23.60	23.60	-6	531	-1.13%
2018/08/07	0	0.00	1	27.75	27.35	-1	1,132	-0.09%
2018/07/09	0	0.00	6	26.92	26.80	-6	1,194	-0.50%
2018/06/29	6	28.25	0	0.00	28.20	6	1,333	0.45%
2018/06/15	0	0.00	5	30.35	30.00	-5	1,566	-0.32%
2018/06/14	3	30.93	0	0.00	30.60	3	1,566	0.19%
2018/06/13	31	32.46	24	31.46	31.05	7	1,555	0.45%
2018/06/11	1	30.10	0	0.00	30.40	1	1,486	0.07%
2018/06/07	5	31.66	0	0.00	31.65	5	1,478	0.34%
2018/06/06	118	32.00	119	32.19	32.20	-1	1,449	-0.07%	大買/大賣/
2018/06/05	0	0.00	10	29.95	30.70	-10	1,328	-0.75%
2018/05/31	0	0.00	1	28.00	28.10	-1	1,223	-0.08%
2018/05/29	1	28.50	0	0.00	28.50	1	1,220	0.08%
2018/05/14	0	0.00	4	27.25	28.10	-4	1,304	-0.31%
2018/04/26	0	0.00	1	28.00	27.00	-1	1,412	-0.07%
2018/04/16	1	28.00	0	0.00	27.80	1	1,454	0.07%
2018/04/11	5	28.70	0	0.00	28.75	5	1,645	0.30%
2018/04/03	0	0.00	1	28.80	28.95	-1	1,598	-0.06%
2018/03/30	5	28.65	0	0.00	28.15	5	1,548	0.32%
2018/03/29	0	0.00	1	27.50	28.10	-1	1,491	-0.07%
2018/03/28	0	0.00	1	26.85	26.85	-1	1,415	-0.07%
2018/03/23	1	25.25	0	0.00	25.15	1	1,413	0.07%
2018/03/20	0	0.00	5	26.90	26.70	-5	1,384	-0.36%
2018/03/19	6	27.20	0	0.00	27.20	6	1,375	0.44%
2018/03/13	0	0.00	6	27.40	27.40	-6	1,368	-0.44%
2018/03/09	0	0.00	1	27.15	27.10	-1	1,379	-0.07%
2018/03/07	10	27.31	8	27.35	27.05	2	1,429	0.14%
2018/03/06	5	27.25	5	27.64	27.15	0	1,487	0.00%
2018/03/05	0	0.00	5	27.50	27.25	-5	1,528	-0.33%
2018/03/02	10	27.85	0	0.00	27.90	10	1,592	0.63%
2018/02/22	3	28.10	0	0.00	28.10	3	1,899	0.16%
2018/02/21	1	27.00	0	0.00	27.20	1	1,913	0.05%
2018/02/08	0	0.00	7	27.61	27.55	-7	1,960	-0.36%
2018/02/07	3	28.90	0	0.00	28.25	3	2,011	0.15%
2018/02/05	0	0.00	3	30.85	30.95	-3	1,987	-0.15%
2018/01/29	3	32.55	0	0.00	32.75	3	2,020	0.15%
2018/01/19	0	0.00	3	31.60	31.30	-3	1,992	-0.15%
2018/01/10	3	32.35	0	0.00	32.20	3	2,081	0.14%
2018/01/05	3	33.55	0	0.00	34.05	3	1,939	0.15%