榮成 (1909)-凱基-東港券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.50
漲跌
▼0.35
漲幅
-2.36%
成交量
3,502張
產業
上市造紙類股
779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

榮成 (1909)籌碼相關－凱基-東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

凱基-東港券商分點個股進出
凱基-東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
2024/05/23	31	14.78	15	14.50	14.50	16	2,304	0.69%
2024/05/22	23	15.01	115	14.91	14.85	-92	2,257	-4.08%	大賣/
2024/05/21	15	15.26	4	15.35	15.10	11	2,192	0.50%
2024/05/20	35	15.46	31	15.80	15.35	4	2,175	0.18%
2024/05/17	10	15.50	44	15.42	15.40	-34	2,124	-1.60%
2024/05/16	4	15.08	0	0.00	15.15	4	2,089	0.19%
2024/05/15	5	15.15	0	0.00	15.20	5	2,063	0.24%
2024/05/14	14	15.24	0	0.00	15.20	14	2,037	0.69%
2024/05/13	24	15.33	0	0.00	15.35	24	2,038	1.18%
2024/05/10	19	15.44	33	15.59	15.45	-14	2,030	-0.69%
2024/05/09	31	15.28	0	0.00	15.20	31	2,002	1.55%
2024/05/08	53	15.29	110	15.26	15.30	-57	1,971	-2.89%	大賣/
2024/05/07	33	15.36	0	0.00	15.40	33	1,965	1.68%
2024/05/06	19	15.67	4	15.65	15.60	15	1,948	0.77%
2024/05/03	0	0.00	1	15.70	15.70	-1	1,926	-0.05%
2024/05/02	0	0.00	1	15.50	15.95	-1	1,900	-0.05%
2024/04/30	7	15.56	0	0.00	15.60	7	1,867	0.37%
2024/04/29	5	15.78	2	15.75	15.90	3	1,839	0.16%
2024/04/26	21	15.25	0	0.00	15.45	21	1,789	1.17%
2024/04/25	13	15.54	11	15.64	15.50	2	1,767	0.11%
2024/04/24	3	15.13	21	15.32	15.20	-18	1,613	-1.12%
2024/04/22	5	14.90	17	15.09	15.10	-12	1,611	-0.74%
2024/04/19	23	14.54	0	0.00	14.55	23	1,545	1.49%
2024/04/16	36	14.55	0	0.00	14.55	36	1,488	2.42%
2024/04/15	31	14.80	0	0.00	14.70	31	1,452	2.13%
2024/04/11	63	14.92	0	0.00	14.85	63	1,415	4.45%
2024/04/08	0	0.00	1	15.00	15.00	-1	1,327	-0.08%
2024/04/01	0	0.00	10	14.92	14.95	-10	1,282	-0.78%
2024/03/29	0	0.00	5	14.73	14.75	-5	1,257	-0.40%
2024/03/28	6	14.64	15	14.63	14.55	-9	1,234	-0.73%
2024/03/27	0	0.00	3	14.60	14.60	-3	1,199	-0.25%
2024/03/20	0	0.00	1	14.20	14.20	-1	1,201	-0.08%
2024/03/08	8	13.99	0	0.00	14.05	8	1,196	0.67%
2024/03/07	1	14.05	0	0.00	14.05	1	1,198	0.08%
2024/02/29	1	13.95	0	0.00	13.95	1	1,115	0.09%
2024/02/27	4	13.95	0	0.00	13.95	4	1,124	0.36%
2024/02/26	1	14.05	0	0.00	14.10	1	1,113	0.09%
2024/02/23	2	14.08	0	0.00	14.05	2	1,121	0.18%
2024/02/21	2	14.13	0	0.00	14.15	2	1,131	0.18%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/01/30	1	13.85	0	0.00	13.80	1	1,185	0.08%
2024/01/25	1	13.95	0	0.00	13.90	1	1,208	0.08%
2024/01/22	2	13.68	0	0.00	13.65	2	1,239	0.16%
2024/01/17	3	13.82	0	0.00	13.90	3	1,266	0.24%
2024/01/16	9	14.07	0	0.00	14.00	9	1,285	0.70%
2024/01/12	1	14.25	0	0.00	14.25	1	1,294	0.08%
2024/01/10	4	14.43	0	0.00	14.25	4	1,425	0.28%
2024/01/04	1	14.55	0	0.00	14.60	1	1,614	0.06%
2023/12/29	1	14.85	0	0.00	14.80	1	1,717	0.06%
2023/12/13	0	0.00	10	14.67	14.50	-10	1,756	-0.57%
2023/12/11	7	14.85	22	14.99	14.85	-15	1,743	-0.86%
2023/12/08	0	0.00	3	14.90	14.85	-3	1,740	-0.17%
2023/12/07	0	0.00	25	15.05	15.00	-25	1,734	-1.44%
2023/11/28	0	0.00	1	15.00	14.90	-1	1,739	-0.06%
2023/11/20	0	0.00	2	14.75	14.70	-2	1,720	-0.12%
2023/11/17	2	14.65	0	0.00	14.65	2	1,716	0.12%
2023/11/16	0	0.00	7	14.55	14.60	-7	1,708	-0.41%
2023/11/15	0	0.00	30	14.21	14.45	-30	1,698	-1.77%
2023/11/14	0	0.00	2	14.15	14.00	-2	1,661	-0.12%
2023/11/10	0	0.00	3	14.15	14.10	-3	1,693	-0.18%
2023/11/08	0	0.00	15	14.22	14.25	-15	1,774	-0.85%
2023/11/06	2	14.20	67	14.11	14.20	-65	1,859	-3.49%
2023/11/03	0	0.00	75	14.05	13.95	-75	1,871	-4.01%
2023/11/02	0	0.00	16	13.90	13.90	-16	1,877	-0.85%
2023/11/01	2	13.78	0	0.00	13.75	2	1,897	0.11%
2023/10/31	1	13.95	0	0.00	13.85	1	1,896	0.05%
2023/10/30	2	13.93	0	0.00	13.95	2	1,945	0.10%
2023/10/27	2	13.88	0	0.00	13.95	2	1,960	0.10%
2023/10/26	2	13.98	0	0.00	13.95	2	2,034	0.10%
2023/10/24	4	13.96	0	0.00	14.00	4	2,202	0.18%
2023/10/23	21	14.04	0	0.00	14.10	21	2,169	0.97%
2023/10/20	20	14.08	0	0.00	14.15	20	2,178	0.92%
2023/10/18	101	14.10	0	0.00	14.45	101	2,222	4.55%	大買/鉅額交易
2023/10/13	6	14.50	6	14.73	14.40	0	2,031	0.00%
2023/10/12	5	14.17	0	0.00	14.25	5	1,999	0.25%
2023/10/11	16	14.23	0	0.00	14.20	16	1,990	0.80%
2023/10/06	0	0.00	147	14.41	14.60	-147	1,981	-7.42%	大賣/鉅額交易
2023/10/05	10	14.12	0	0.00	14.15	10	1,963	0.51%
2023/10/04	9	14.45	32	14.20	14.20	-23	1,945	-1.18%
2023/10/03	3	14.67	0	0.00	14.65	3	1,905	0.16%
2023/10/02	11	14.62	0	0.00	14.70	11	1,918	0.57%
2023/09/27	12	14.70	0	0.00	14.75	12	1,976	0.61%
2023/09/26	7	14.76	1	15.05	14.75	6	2,013	0.30%
2023/09/25	21	14.74	0	0.00	14.75	21	2,052	1.02%
2023/09/21	8	14.74	0	0.00	14.70	8	2,198	0.36%
2023/09/20	2	14.88	2	14.90	14.90	0	2,195	0.00%
2023/09/19	2	15.10	28	15.06	15.00	-26	2,231	-1.16%
2023/09/18	0	0.00	12	15.12	15.05	-12	2,299	-0.52%
2023/09/15	0	0.00	2	15.08	15.00	-2	2,357	-0.08%
2023/09/14	0	0.00	15	15.00	14.90	-15	2,363	-0.63%
2023/09/13	2	14.80	0	0.00	14.80	2	2,359	0.08%
2023/09/12	2	14.68	0	0.00	14.65	2	2,359	0.08%
2023/09/11	3	14.72	0	0.00	14.75	3	2,365	0.13%
2023/09/08	1	14.60	0	0.00	14.70	1	2,357	0.04%
2023/09/07	6	14.64	0	0.00	14.65	6	2,372	0.25%
2023/09/06	7	14.79	4	14.85	14.75	3	2,391	0.13%
2023/09/05	45	14.97	0	0.00	15.00	45	2,381	1.89%
2023/09/04	1	14.95	0	0.00	15.20	1	2,386	0.04%
2023/09/01	3	15.00	0	0.00	15.00	3	2,393	0.13%
2023/08/30	0	0.00	12	14.90	14.95	-12	2,510	-0.48%
2023/08/29	0	0.00	7	14.87	14.80	-7	2,536	-0.28%
2023/08/28	1	14.50	0	0.00	14.65	1	2,582	0.04%
2023/08/25	2	14.70	2	14.85	14.65	0	2,579	0.00%
2023/08/22	4	14.56	0	0.00	14.55	4	2,618	0.15%
2023/08/21	0	0.00	10	14.60	14.60	-10	2,625	-0.38%
2023/08/17	4	14.49	2	14.65	14.60	2	2,647	0.08%
2023/08/14	82	14.97	0	0.00	14.85	82	2,618	3.13%
2023/08/11	24	15.47	0	0.00	15.40	24	2,579	0.93%
2023/08/10	15	15.93	1	15.90	15.85	14	2,542	0.55%
2023/08/08	0	0.00	7	16.36	16.45	-7	2,540	-0.28%
2023/08/04	6	16.68	0	0.00	16.70	6	2,564	0.23%
2023/07/31	3	16.85	0	0.00	17.00	3	2,552	0.12%
2023/07/28	1	16.75	0	0.00	16.80	1	2,491	0.04%
2023/07/27	4	16.95	164	16.77	16.90	-160	2,463	-6.50%	大賣/鉅額交易
2023/07/26	0	0.00	27	16.35	16.30	-27	2,366	-1.14%
2023/07/24	34	16.08	10	16.50	16.40	24	2,450	0.98%
2023/07/21	32	16.10	0	0.00	16.15	32	2,507	1.28%
2023/07/20	0	0.00	66	16.34	16.25	-66	2,723	-2.42%
2023/07/19	17	16.11	0	0.00	16.05	17	3,032	0.56%
2023/07/18	2	16.25	1	16.35	16.25	1	3,725	0.03%
2023/07/17	2	16.45	0	0.00	16.45	2	4,139	0.05%
2023/07/14	2	16.35	23	16.34	16.25	-21	4,146	-0.51%
2023/07/13	45	16.15	46	16.20	16.15	-1	4,147	-0.02%
2023/07/11	8	16.40	0	0.00	16.40	8	4,193	0.19%
2023/07/10	39	16.46	0	0.00	16.40	39	4,185	0.93%
2023/07/07	12	16.58	0	0.00	16.60	12	4,187	0.29%
2023/07/06	52	16.74	0	0.00	16.70	52	4,198	1.24%
2023/07/05	1	17.20	0	0.00	17.10	1	4,134	0.02%
2023/07/04	1	17.15	0	0.00	17.25	1	4,132	0.02%
2023/06/29	0	0.00	108	17.31	17.40	-108	4,026	-2.68%	大賣/鉅額交易
2023/06/28	0	0.00	20	16.95	16.95	-20	3,914	-0.51%
2023/06/27	48	17.03	0	0.00	16.95	48	3,918	1.22%
2023/06/26	47	17.28	0	0.00	17.25	47	3,893	1.21%
2023/06/20	3	16.57	31	16.89	16.90	-28	3,783	-0.74%
2023/06/19	1	16.60	0	0.00	16.60	1	3,787	0.03%
2023/06/16	3	16.65	0	0.00	16.60	3	3,786	0.08%
2023/06/15	10	16.61	0	0.00	16.55	10	3,780	0.26%
2023/06/14	2	16.68	0	0.00	16.70	2	3,824	0.05%
2023/06/13	20	16.56	0.3	16.65	16.60	19.8	3,859	0.51%
2023/06/12	17	16.79	0	0.00	16.70	17	3,859	0.44%
2023/06/09	0	0.00	5	16.95	16.95	-5	3,901	-0.13%
2023/06/08	6	16.90	0	0.00	16.90	6	3,922	0.15%
2023/06/06	59	17.08	72	17.46	17.10	-13	4,027	-0.32%
2023/06/05	5	16.80	0	0.00	17.00	5	3,971	0.13%
2023/06/02	31	16.81	50	16.80	16.80	-19	3,956	-0.48%
2023/06/01	3	16.65	0	0.00	16.90	3	3,977	0.08%
2023/05/31	0	0.00	10	16.65	16.65	-10	3,959	-0.25%
2023/05/30	1	16.45	1	16.60	16.55	0	3,976	0.00%
2023/05/29	6	16.59	6	16.85	16.55	0	3,998	0.00%
2023/05/26	2	16.43	1	16.50	16.45	1	4,015	0.02%
2023/05/25	36	16.92	10	16.90	16.85	26	4,008	0.65%
2023/05/24	30	17.05	30	17.15	17.05	0	4,029	0.00%
2023/05/23	21	16.87	21	17.03	16.90	0	4,044	0.00%
2023/05/19	74	16.52	3	16.75	16.55	71	4,101	1.73%
2023/05/18	8	16.49	14	16.71	16.65	-6	4,115	-0.15%
2023/05/17	0	0.00	75	16.60	16.65	-75	4,128	-1.82%
2023/05/16	0	0.00	18	16.43	16.35	-18	4,114	-0.44%
2023/05/15	6	16.40	0	0.00	16.30	6	4,125	0.15%
2023/05/12	8	16.79	0	0.00	16.80	8	4,106	0.19%
2023/05/11	8	16.79	0	0.00	16.75	8	4,125	0.19%
2023/05/09	38	17.25	38	17.48	17.10	0	4,135	0.00%
2023/05/08	27	17.11	0	0.00	17.10	27	4,163	0.65%
2023/05/05	71	17.26	0	0.00	17.25	71	4,219	1.68%
2023/05/04	120	17.22	210	17.28	17.25	-90	4,309	-2.09%	大買/大賣/
2023/05/03	34	17.13	15	17.34	17.05	19	4,384	0.43%
2023/05/02	16	17.13	17.3	17.30	17.20	-1.3	4,531	-0.03%
2023/04/28	9	17.28	22	17.34	17.20	-13	4,673	-0.28%
2023/04/27	46	17.40	1	17.40	17.25	45	4,740	0.95%
2023/04/26	3	17.28	49	17.82	17.80	-46	4,738	-0.97%
2023/04/25	51	17.60	2	17.90	17.50	49	4,695	1.04%
2023/04/24	2	18.08	69	18.13	18.20	-67	4,601	-1.46%
2023/04/21	73	17.83	31	18.40	17.40	42	4,338	0.97%
2023/04/20	14.3	18.00	1	18.15	17.60	13.3	3,709	0.36%
2023/04/19	13	17.46	0	0.00	17.40	13	3,469	0.37%
2023/04/18	8	17.64	0	0.00	17.65	8	3,586	0.22%
2023/04/12	0	0.00	16	17.40	17.45	-16	4,312	-0.37%
2023/04/10	6	17.05	0	0.00	17.05	6	4,344	0.14%
2023/04/07	10	17.10	0	0.00	17.10	10	4,407	0.23%
2023/04/06	36	16.86	0	0.00	16.90	36	4,438	0.81%
2023/03/31	0	0.00	2	16.90	16.95	-2	4,456	-0.04%
2023/03/30	7	16.85	0	0.00	16.85	7	4,551	0.15%
2023/03/29	3	16.88	0	0.00	16.90	3	4,563	0.07%
2023/03/28	4	16.88	0	0.00	17.00	4	4,613	0.09%
2023/03/27	2	16.95	0	0.00	17.05	2	4,637	0.04%
2023/03/23	1	16.70	0	0.00	16.80	1	4,798	0.02%
2023/03/20	7	16.86	0	0.00	16.90	7	4,784	0.15%
2023/03/17	2	16.43	3	16.88	17.10	-1	4,788	-0.02%
2023/03/16	2	16.73	124	16.65	16.50	-122	4,745	-2.57%	大賣/鉅額交易
2023/03/15	3	16.97	0	0.00	16.95	3	4,725	0.06%
2023/03/14	243	17.01	0	0.00	16.85	243	4,754	5.11%	大買/鉅額交易
2023/03/13	20	17.15	0	0.00	17.35	20	4,701	0.43%
2023/03/10	11	17.55	0	0.00	17.55	11	4,684	0.23%
2023/03/09	1	17.80	1	17.90	17.95	0	4,636	0.00%
2023/03/06	4	18.11	0	0.00	18.10	4	4,575	0.09%
2023/03/03	22	18.32	267	18.28	18.30	-245	4,560	-5.37%	大賣/鉅額交易
2023/03/02	46	18.31	64	18.37	18.55	-18	4,589	-0.39%
2023/03/01	1	18.50	0	0.00	18.50	1	4,571	0.02%
2023/02/22	7	18.47	0	0.00	18.65	7	4,542	0.15%
2023/02/21	5	18.75	0	0.00	18.65	5	4,546	0.11%
2023/02/20	1	18.90	0	0.00	18.90	1	4,597	0.02%
2023/02/17	10	18.29	1	18.55	18.55	9	4,603	0.20%
2023/02/16	46	18.35	1	18.55	18.35	45	4,690	0.96%
2023/02/15	9	18.30	0	0.00	18.40	9	4,783	0.19%
2023/02/14	2	18.20	0	0.00	18.20	2	4,785	0.04%
2023/02/13	42	17.81	0	0.00	18.15	42	4,813	0.87%
2023/02/10	48	17.91	0	0.00	17.95	48	4,808	1.00%
2023/02/09	21	17.99	0	0.00	18.00	21	4,803	0.44%
2023/02/08	3	18.12	0	0.00	18.20	3	4,769	0.06%
2023/02/07	1	18.05	0	0.00	18.25	1	4,732	0.02%
2023/02/06	72	18.30	0	0.00	18.10	72	4,691	1.53%
2023/02/03	0	0.00	107.2	18.80	18.70	-107.2	4,622	-2.32%	大賣/鉅額交易
2023/02/02	0	0.00	13	18.60	18.60	-13	4,548	-0.29%
2023/02/01	0	0.00	65	18.59	18.65	-65	4,444	-1.46%
2023/01/31	5	18.75	12	18.52	18.75	-7	4,345	-0.16%
2023/01/16	24	16.80	0	0.00	16.75	24	3,891	0.62%
2023/01/13	35	17.24	4	17.20	17.10	31	3,828	0.81%
2023/01/11	0	0.00	1	17.40	17.25	-1	3,684	-0.03%
2023/01/10	10	17.30	0	0.00	17.35	10	3,635	0.28%
2023/01/09	83	17.08	0	0.00	17.10	83	3,554	2.34%
2023/01/06	37	17.30	2.5	17.38	17.25	34.5	3,404	1.01%
2023/01/05	0	0.00	9	17.18	17.20	-9	3,295	-0.27%
2023/01/04	0	0.00	12	17.11	17.15	-12	3,003	-0.40%
2023/01/03	19	16.30	0	0.00	16.25	19	2,708	0.70%
2022/12/30	0	0.00	14	16.40	16.35	-14	2,646	-0.53%
2022/12/29	1	15.75	1	15.65	15.80	0	2,510	0.00%
2022/12/27	0	0.00	2	16.03	16.10	-2	2,454	-0.08%
2022/12/26	0	0.00	7	15.90	15.85	-7	2,400	-0.29%
2022/12/19	1	15.45	0	0.00	15.40	1	2,225	0.04%
2022/12/16	20	16.13	0	0.00	15.80	20	2,185	0.91%
2022/12/15	0	0.00	1	15.95	16.05	-1	2,074	-0.05%
2022/12/07	1	15.55	0	0.00	15.45	1	2,014	0.05%
2022/11/22	1	16.05	0	0.00	16.00	1	2,005	0.05%
2022/11/14	0	0.00	1	16.50	16.55	-1	1,930	-0.05%
2022/11/11	0	0.00	1	16.10	16.25	-1	1,815	-0.06%
2022/11/09	0	0.00	4	15.60	15.60	-4	1,712	-0.23%
2022/10/26	4	14.90	0	0.00	14.80	4	1,824	0.22%
2022/10/24	1	15.00	0	0.00	14.90	1	1,834	0.05%
2022/10/21	0	0.00	1	14.85	14.90	-1	1,825	-0.05%
2022/10/14	0	0.00	1	15.40	15.35	-1	1,792	-0.06%
2022/10/12	0	0.00	0.2	15.45	15.50	-0.2	1,779	-0.01%
2022/10/11	0	0.00	0.7	15.39	15.30	-0.7	1,787	-0.04%
2022/10/06	1	15.25	4	15.25	15.25	-3	1,777	-0.17%
2022/10/04	0.8	15.03	0	0.00	15.05	0.8	1,899	0.04%
2022/09/28	1	14.40	0	0.00	14.35	1	1,963	0.05%
2022/09/27	0.2	14.80	0	0.00	14.80	0.2	1,995	0.01%
2022/09/16	0	0.00	1	15.25	15.55	-1	2,200	-0.05%
2022/09/15	18	15.17	0	0.00	15.15	18	2,211	0.81%
2022/09/06	0.5	15.65	0	0.00	15.50	0.5	2,312	0.02%
2022/09/01	3	16.30	0	0.00	16.55	3	2,357	0.13%
2022/08/31	5	16.55	0	0.00	16.55	5	2,376	0.21%
2022/08/30	0.2	16.15	0	0.00	16.10	0.2	2,332	0.01%
2022/08/22	0	0.00	3	16.10	16.10	-3	2,375	-0.13%
2022/08/19	0.6	15.70	0	0.00	15.70	0.6	2,268	0.02%
2022/08/17	0	0.00	1	15.35	15.40	-1	2,272	-0.04%
2022/08/12	0	0.00	1	14.90	15.00	-1	2,273	-0.04%
2022/08/11	1	14.85	0	0.00	14.85	1	2,303	0.04%
2022/08/10	2	14.65	0	0.00	14.65	2	2,342	0.09%
2022/08/04	6	14.50	6	14.60	14.65	0	2,645	0.00%
2022/08/02	1	15.40	0	0.00	15.35	1	2,753	0.04%
2022/07/29	0	0.00	1	15.55	15.50	-1	2,867	-0.03%
2022/07/26	0	0.00	2	15.83	15.80	-2	3,314	-0.06%
2022/07/21	0	0.00	3	15.55	15.75	-3	3,396	-0.09%
2022/07/20	0	0.00	4	15.45	15.45	-4	3,387	-0.12%
2022/07/07	1	15.30	0	0.00	15.30	1	3,368	0.03%
2022/07/05	0	0.00	15	15.28	15.35	-15	3,349	-0.45%
2022/07/04	9	16.22	0	0.00	16.05	9	3,316	0.27%
2022/07/01	3	16.45	0	0.00	16.10	3	3,294	0.09%
2022/06/30	8	16.95	0	0.00	16.80	8	3,261	0.25%
2022/06/29	2	17.33	0	0.00	17.30	2	3,212	0.06%
2022/06/28	1	17.55	1	17.60	17.45	0	3,221	0.00%
2022/06/27	1	17.55	2	17.55	17.60	-1	3,231	-0.03%
2022/06/13	0	0.00	1	17.80	17.75	-1	3,365	-0.03%
2022/06/01	0.8	18.45	0	0.00	18.40	0.8	3,819	0.02%
2022/05/31	0	0.00	0	18.25	18.25	0	3,837	0.00%
2022/05/30	1.8	18.35	1	18.35	18.35	0.8	3,840	0.02%
2022/05/27	0	0.00	0	18.20	18.05	0	3,846	0.00%
2022/05/25	1	17.90	0	0.00	17.90	1	3,890	0.03%
2022/05/24	2	17.95	0	0.00	17.85	2	3,962	0.05%
2022/05/20	0	0.00	1	17.85	17.95	-1	4,051	-0.02%
2022/05/19	1	17.65	0	0.00	17.90	1	4,107	0.02%
2022/05/16	0	17.55	0	0.00	17.55	0	4,012	0.00%
2022/05/12	0	18.20	0	0.00	17.30	0	3,961	0.00%
2022/05/11	0	18.94	0	0.00	18.75	0	3,796	0.00%
2022/05/09	1.1	19.50	0	0.00	19.55	1.1	3,687	0.03%
2022/05/06	4	19.98	0	0.00	20.00	4	3,743	0.11%
2022/05/05	1	20.30	0	0.00	20.35	1	3,816	0.03%
2022/05/04	1	20.65	0	0.00	20.30	1	3,881	0.03%
2022/05/03	3.5	21.26	0	21.15	20.70	3.5	3,859	0.09%
2022/04/27	1	19.80	0	0.00	20.05	1	3,623	0.03%
2022/04/25	3	20.65	1	20.75	20.45	2	3,639	0.06%
2022/04/22	0	0.00	3.1	21.40	21.40	-3.1	3,660	-0.08%
2022/04/21	1	21.15	0	0.00	21.15	1	3,674	0.03%
2022/04/19	0	0.00	12	20.75	20.90	-12	3,775	-0.32%
2022/04/18	1	20.40	0	0.00	20.35	1	3,820	0.03%
2022/04/12	3	20.42	0	0.00	20.35	3	4,015	0.08%
2022/04/11	0	20.90	0	0.00	20.75	0	4,033	0.00%
2022/04/01	1.1	21.25	0	0.00	21.40	1.1	4,172	0.03%
2022/03/29	2	21.60	0	0.00	21.10	2	4,766	0.04%
2022/03/28	1	21.25	0.1	21.45	21.50	1	4,754	0.02%
2022/03/24	0	0.00	15	21.40	21.40	-15	4,671	-0.32%
2022/03/21	0	0.00	0.1	21.45	21.50	-0.1	4,885	0.00%
2022/03/16	0	0.00	1	20.50	20.45	-1	5,284	-0.02%
2022/03/15	5.2	20.54	0	0.00	20.40	5.2	5,354	0.10%
2022/03/08	1	19.50	0	0.00	19.20	1	5,494	0.02%
2022/03/07	1	20.10	0	0.00	20.15	1	5,424	0.02%
2022/03/03	1	21.70	0	0.00	21.70	1	5,550	0.02%
2022/02/18	1	22.55	0	0.00	22.50	1	5,964	0.02%
2022/02/15	2	22.45	2	22.35	22.30	0	6,216	0.00%
2022/02/11	12	22.95	0	0.00	22.90	12	6,319	0.19%
2022/02/09	0	0.00	2	23.20	23.20	-2	6,444	-0.03%
2022/01/26	1	22.10	0	0.00	22.05	1	6,721	0.01%
2022/01/25	5	22.00	0	0.00	22.05	5	7,132	0.07%
2022/01/24	2	22.75	0	0.00	22.50	2	7,333	0.03%
2022/01/19	1	22.75	2	22.70	22.75	-1	7,583	-0.01%
2022/01/12	1	23.55	0	0.00	23.55	1	7,741	0.01%
2022/01/10	0	0.00	5	23.40	23.45	-5	7,762	-0.06%
2022/01/05	1	23.90	5	23.85	23.80	-4	7,888	-0.05%
2022/01/04	0	0.00	2	23.90	23.90	-2	8,033	-0.02%
2021/12/30	2	24.35	0	0.00	24.40	2	8,439	0.02%
2021/12/29	0	0.00	1	24.45	24.45	-1	8,814	-0.01%
2021/12/27	12	24.88	10	24.65	24.55	2	8,969	0.02%
2021/12/24	12	24.65	10	24.45	24.55	2	8,872	0.02%
2021/12/21	1	23.70	0	0.00	23.85	1	9,672	0.01%
2021/12/20	1	23.75	0	0.00	23.75	1	10,919	0.01%
2021/12/14	3	24.15	2	23.70	23.60	1	11,674	0.01%
2021/12/10	3	23.95	0	0.00	23.80	3	11,436	0.03%
2021/12/09	1	24.10	0	0.00	24.10	1	11,418	0.01%
2021/12/03	6	24.73	0	0.00	24.55	6	11,460	0.05%
2021/12/02	2	24.58	3	24.70	24.55	-1	11,521	-0.01%
2021/12/01	0	0.00	1	24.00	24.10	-1	11,489	-0.01%
2021/11/30	1	23.75	0	0.00	24.15	1	11,498	0.01%
2021/11/29	1	23.85	10	23.70	23.70	-9	11,497	-0.08%
2021/11/26	2	24.90	0	0.00	24.35	2	11,492	0.02%
2021/11/25	0	0.00	1	25.15	25.15	-1	11,641	-0.01%
2021/11/24	3	24.80	1	24.60	24.90	2	11,883	0.02%
2021/11/23	2	24.68	0	0.00	24.30	2	12,181	0.02%
2021/11/18	5	25.50	1	25.40	25.35	4	13,135	0.03%
2021/11/17	1	24.90	0	0.00	24.90	1	13,576	0.01%
2021/11/16	0	0.00	11	25.69	25.45	-11	14,031	-0.08%
2021/11/15	56	25.12	0	0.00	25.00	56	14,288	0.39%
2021/11/11	1	25.25	1	25.65	25.25	0	14,487	0.00%
2021/11/08	0	0.00	10	25.70	25.50	-10	14,830	-0.07%
2021/11/05	10	24.75	0	0.00	25.20	10	14,893	0.07%
2021/11/04	1	25.20	17	25.31	25.10	-16	14,941	-0.11%
2021/11/03	12	25.52	30	25.68	25.55	-18	14,868	-0.12%
2021/11/02	1	25.75	2	25.85	25.75	-1	14,598	-0.01%
2021/11/01	0	0.00	7	24.86	24.70	-7	14,140	-0.05%
2021/10/29	1	23.95	1	24.10	24.00	0	13,986	0.00%
2021/10/26	37	23.65	0	0.00	23.50	37	13,963	0.26%
2021/10/22	11	23.73	0	0.00	23.85	11	14,236	0.08%
2021/10/21	1	24.05	0	0.00	24.25	1	14,331	0.01%
2021/10/14	0	0.00	2	23.20	23.30	-2	14,915	-0.01%
2021/10/13	5	22.95	2	23.00	22.95	3	14,981	0.02%
2021/10/12	0	0.00	7	23.28	23.35	-7	15,093	-0.05%
2021/10/08	7	24.36	3	24.13	23.80	4	15,197	0.03%
2021/10/07	9	24.55	0	0.00	24.60	9	15,341	0.06%
2021/10/06	7	25.19	0	0.00	24.40	7	15,683	0.04%
2021/10/04	2	26.93	3	26.00	26.00	-1	16,253	-0.01%
2021/10/01	6	26.77	0	0.00	26.60	6	17,458	0.03%
2021/09/29	1	27.95	0	0.00	27.35	1	20,578	0.00%
2021/09/28	30	28.46	14	29.24	28.00	16	20,798	0.08%
2021/09/27	32.1	28.65	46	29.01	29.10	-13.9	20,738	-0.07%
2021/09/24	20	27.73	44	27.60	27.50	-24	20,876	-0.11%
2021/09/23	2	25.15	4	25.73	26.30	-2	21,071	-0.01%
2021/09/22	3	25.12	12	25.50	25.15	-9	21,199	-0.04%
2021/09/17	3	26.13	0	0.00	25.90	3	21,437	0.01%
2021/09/16	1	26.30	0	0.00	26.20	1	21,692	0.00%
2021/09/15	1	26.25	1	26.65	26.75	0	22,009	0.00%
2021/09/14	3	26.58	0	0.00	26.50	3	23,056	0.01%
2021/09/13	10	27.00	0	0.00	26.95	10	24,384	0.04%
2021/09/10	0	0.00	2	27.03	26.90	-2	24,983	-0.01%
2021/09/09	1	26.40	1	26.75	26.85	0	25,064	0.00%
2021/09/08	6	26.12	0	0.00	26.15	6	25,148	0.02%
2021/09/06	2	27.00	0	0.00	27.05	2	25,237	0.01%
2021/09/03	2	27.38	2	27.60	27.35	0	25,676	0.00%
2021/09/02	1	27.65	0	0.00	27.40	1	26,116	0.00%
2021/09/01	6	28.17	0	0.00	28.05	6	26,306	0.02%
2021/08/31	0	0.00	13	28.44	28.20	-13	26,884	-0.05%
2021/08/30	5	28.98	9	28.96	28.80	-4	28,273	-0.01%
2021/08/27	28.1	30.21	5	30.60	29.80	23.1	28,864	0.08%
2021/08/26	3	30.12	6	30.32	30.40	-3	30,057	-0.01%
2021/08/25	11	30.20	17	29.91	29.80	-6	30,309	-0.02%
2021/08/24	29	30.00	21.2	29.80	30.20	7.8	30,105	0.03%
2021/08/23	23	29.29	15	29.32	29.80	8	29,992	0.03%
2021/08/20	9.2	28.80	32	28.73	29.35	-22.8	29,683	-0.08%
2021/08/19	23	27.86	0	0.00	27.25	23	29,232	0.08%
2021/08/18	3	26.20	1	26.20	27.65	2	28,981	0.01%
2021/08/17	0	0.00	10	27.35	27.20	-10	29,034	-0.03%
2021/08/16	3	28.03	4	28.16	28.20	-1	29,325	0.00%
2021/08/13	1	27.80	3	28.10	27.70	-2	29,278	-0.01%
2021/08/11	2	27.05	0	0.00	27.25	2	29,712	0.01%
2021/08/09	0	0.00	8	27.65	27.50	-8	30,588	-0.03%
2021/08/04	0	0.00	6	27.97	28.00	-6	32,036	-0.02%
2021/07/30	1	28.40	0	0.00	28.25	1	33,900	0.00%
2021/07/29	1	28.45	2	28.23	28.85	-1	34,038	0.00%
2021/07/28	1	27.05	0	0.00	26.75	1	34,043	0.00%
2021/07/23	1	28.40	0	0.00	29.00	1	34,542	0.00%
2021/07/22	0	0.00	2	27.80	27.90	-2	34,617	-0.01%
2021/07/20	0	0.00	2	28.80	28.70	-2	35,260	-0.01%
2021/07/19	0	0.00	2	29.78	29.75	-2	35,762	-0.01%
2021/07/16	23	29.75	20	29.35	29.55	3	37,051	0.01%
2021/07/14	2	28.68	0	0.00	28.65	2	37,389	0.01%
2021/07/13	1	29.60	12	29.18	28.55	-11	37,654	-0.03%
2021/07/12	3	30.60	4	30.76	30.00	-1	37,373	0.00%
2021/07/09	25	31.30	12	31.35	30.60	13	37,170	0.03%
2021/07/08	24	31.57	4.3	31.38	31.20	19.7	37,200	0.05%
2021/07/07	12.3	32.12	30	32.61	33.00	-17.7	37,498	-0.05%
2021/07/06	105	30.64	57	30.24	30.20	48	36,604	0.13%	大買/
2021/07/05	0	0.00	1	28.50	29.30	-1	35,690	0.00%
2021/07/02	7	29.71	17	29.14	28.75	-10	35,679	-0.03%
2021/07/01	21	30.10	22.2	29.26	29.15	-1.2	35,241	0.00%
2021/06/30	7	28.79	9	28.88	29.10	-2	34,075	-0.01%
2021/06/29	2	27.98	3	27.97	27.95	-1	33,456	0.00%
2021/06/28	4	28.38	3	27.78	28.05	1	33,345	0.00%
2021/06/25	6	28.33	14	28.38	28.40	-8	33,139	-0.02%
2021/06/24	8	28.31	6	28.48	28.05	2	33,230	0.01%
2021/06/23	9	29.34	11	29.23	28.00	-2	32,962	-0.01%
2021/06/22	7	28.51	26	28.53	28.35	-19	32,133	-0.06%
2021/06/21	13	26.94	13	26.73	27.20	0	31,048	0.00%
2021/06/18	3	26.05	0	0.00	26.20	3	30,521	0.01%
2021/06/17	2	25.90	10	25.70	26.05	-8	30,515	-0.03%
2021/06/16	1	25.75	1	26.00	25.75	0	30,607	0.00%
2021/06/15	3	26.02	0	0.00	26.20	3	30,771	0.01%
2021/06/11	10	26.22	9	26.01	25.80	1	30,806	0.00%
2021/06/09	1	25.80	10	26.64	25.80	-9	30,328	-0.03%
2021/06/08	9	26.94	1	27.00	26.95	8	30,281	0.03%
2021/06/07	45	26.84	23	26.39	26.75	22	30,078	0.07%
2021/06/04	7	26.59	2	26.78	25.45	5	29,176	0.02%
2021/06/03	16	26.40	39	26.42	26.30	-23	28,926	-0.08%
2021/06/02	3	24.42	7	24.89	25.00	-4	27,737	-0.01%
2021/05/27	2	22.55	0	0.00	22.55	2	28,840	0.01%
2021/05/25	2	22.20	0	0.00	22.45	2	29,170	0.01%
2021/05/21	2	21.45	0	0.00	21.80	2	29,216	0.01%
2021/05/20	13	21.12	2	20.75	20.90	11	29,656	0.04%
2021/05/19	4	21.10	3	21.35	21.65	1	29,814	0.00%
2021/05/18	43	20.64	42	20.97	21.40	1	29,967	0.00%
2021/05/17	13	20.08	10	20.25	19.75	3	29,750	0.01%
2021/05/14	21	23.11	3	22.33	21.90	18	29,442	0.06%
2021/05/13	2	22.15	0	0.00	22.75	2	29,129	0.01%
2021/05/12	20	24.30	1	24.60	24.30	19	28,784	0.07%
2021/05/11	23	28.77	53	28.60	27.00	-30	28,130	-0.11%
2021/05/10	4	27.68	20	27.74	27.70	-16	26,837	-0.06%
2021/05/07	0	0.00	2	26.05	26.30	-2	26,299	-0.01%
2021/05/06	3	25.83	0	0.00	26.05	3	26,174	0.01%
2021/05/04	0.7	26.00	3	26.70	25.65	-2.3	26,011	-0.01%
2021/05/03	3	28.52	0	0.00	27.75	3	25,692	0.01%
2021/04/28	0	0.00	3	29.30	29.50	-3	25,490	-0.01%
2021/04/27	4	29.08	21	29.04	29.05	-17	25,392	-0.07%
2021/04/26	1	29.80	14	29.70	29.45	-13	25,277	-0.05%
2021/04/23	10	28.60	12	28.45	28.80	-2	24,765	-0.01%
2021/04/22	10	29.25	22	29.50	28.15	-12	24,382	-0.05%
2021/04/21	28	28.41	31	28.60	28.50	-3	23,289	-0.01%
2021/04/20	11	28.03	7	28.10	28.15	4	22,959	0.02%
2021/04/19	44	27.72	3	28.00	28.60	41	22,984	0.18%
2021/04/16	7	26.89	3	27.38	27.35	4	22,491	0.02%
2021/04/15	5	26.80	3	26.77	26.55	2	22,548	0.01%
2021/04/14	11	26.25	13	26.42	26.50	-2	22,414	-0.01%
2021/04/13	34	28.81	50	28.92	27.45	-16	22,241	-0.07%
2021/04/12	25	26.88	17	27.30	27.70	8	21,035	0.04%
2021/04/09	1	25.45	0	0.00	25.20	1	20,166	0.00%
2021/04/08	5	25.95	32	25.43	25.75	-27	20,195	-0.13%
2021/04/07	3	25.30	0	0.00	25.20	3	20,189	0.01%
2021/04/06	3	25.25	1	25.50	25.45	2	21,139	0.01%
2021/04/01	0	0.00	9	25.12	25.40	-9	21,886	-0.04%
2021/03/31	3	25.33	0	0.00	25.00	3	22,025	0.01%
2021/03/30	2	25.23	4	25.13	25.05	-2	22,293	-0.01%
2021/03/29	6	25.17	7	25.29	25.15	-1	22,530	0.00%
2021/03/26	1	24.65	0	0.00	24.65	1	22,966	0.00%
2021/03/25	1	24.80	0	0.00	24.35	1	23,415	0.00%
2021/03/22	1	24.05	0	0.00	24.55	1	24,839	0.00%
2021/03/19	2	24.55	22	24.53	24.35	-20	25,482	-0.08%
2021/03/18	5	24.59	0	0.00	24.65	5	25,393	0.02%
2021/03/17	1	25.10	1	24.85	25.00	0	25,353	0.00%
2021/03/16	2	25.10	6	25.74	25.05	-4	25,596	-0.02%
2021/03/15	8	26.40	0	0.00	26.00	8	25,472	0.03%
2021/03/12	4	26.23	5	26.38	26.50	-1	25,862	0.00%
2021/03/11	26	26.79	3	26.95	26.20	23	25,667	0.09%
2021/03/10	10	26.29	0	0.00	26.60	10	25,320	0.04%
2021/03/09	5	25.90	8	25.93	26.60	-3	24,847	-0.01%
2021/03/08	11	25.25	2	25.80	25.25	9	24,442	0.04%
2021/03/05	3	24.65	1	24.85	25.10	2	24,446	0.01%
2021/03/04	2	25.00	4	25.50	25.35	-2	24,527	-0.01%
2021/03/03	5	24.74	16	24.40	25.10	-11	24,643	-0.04%
2021/03/02	14	25.76	5	25.50	23.85	9	24,673	0.04%
2021/02/26	2	24.45	3	24.77	24.55	-1	23,870	0.00%
2021/02/25	0	0.00	4	24.66	24.50	-4	23,628	-0.02%
2021/02/24	2	24.50	10	25.00	23.75	-8	23,315	-0.03%
2021/02/23	0	0.00	23	24.85	24.90	-23	22,923	-0.10%
2021/02/22	14	24.52	3	24.68	24.40	11	22,613	0.05%
2021/02/19	0	0.00	10	23.69	24.00	-10	21,988	-0.05%
2021/02/18	1	22.85	6	23.28	23.40	-5	21,673	-0.02%
2021/02/17	5	21.50	12	22.12	22.60	-7	21,185	-0.03%
2021/02/05	21	20.65	1.2	20.64	20.60	19.8	21,124	0.09%
2021/02/04	0	0.00	4	20.31	20.60	-4	21,036	-0.02%
2021/02/02	0	0.00	1	20.00	20.10	-1	21,054	0.00%
2021/01/29	20	19.80	0	0.00	19.45	20	20,990	0.10%
2021/01/27	6	19.45	20	19.15	19.45	-14	20,916	-0.07%
2021/01/26	1	19.70	0	0.00	19.70	1	20,753	0.00%
2021/01/21	0	0.00	1	20.05	19.55	-1	20,658	0.00%
2021/01/20	1	19.60	0	0.00	19.70	1	20,550	0.00%
2021/01/19	1	20.40	0	0.00	20.45	1	20,529	0.00%
2021/01/18	2	20.00	0	0.00	20.75	2	20,590	0.01%
2021/01/15	21	20.75	10	20.75	20.50	11	20,512	0.05%
2021/01/14	3	21.07	0	0.00	21.10	3	20,317	0.01%
2021/01/13	0	0.00	1	21.85	21.50	-1	20,062	0.00%
2021/01/12	5	21.85	26	21.57	21.65	-21	19,936	-0.11%
2021/01/11	10	23.00	0	0.00	22.75	10	19,579	0.05%
2021/01/08	2	22.75	2	22.70	23.00	0	19,476	0.00%
2021/01/07	10	22.70	0	0.00	22.35	10	19,165	0.05%
2021/01/06	1	22.65	13	22.86	22.30	-12	19,005	-0.06%
2021/01/05	13	22.24	11	22.17	22.40	2	18,620	0.01%
2021/01/04	11	23.68	1	22.90	23.00	10	18,298	0.05%
2020/12/31	20	23.10	6.3	23.22	23.25	13.7	17,806	0.08%
2020/12/30	5	23.35	2	23.83	23.20	3	17,598	0.02%
2020/12/29	16	24.04	2	24.83	23.55	14	17,264	0.08%
2020/12/28	23	22.98	32	23.17	23.30	-9	16,048	-0.06%
2020/12/25	7	22.74	0	0.00	22.00	7	15,075	0.05%
2020/12/24	10	22.20	12	22.54	22.60	-2	14,630	-0.01%
2020/12/23	0	0.00	1	22.20	21.85	-1	14,265	-0.01%
2020/12/22	4	22.20	4	22.60	21.10	0	14,034	0.00%
2020/12/21	0	0.00	4	22.21	22.15	-4	13,356	-0.03%
2020/12/18	8	21.43	1	21.40	21.70	7	12,909	0.05%
2020/12/17	14	21.49	11	21.82	21.65	3	12,765	0.02%
2020/12/16	9	21.93	15	21.90	21.95	-6	12,331	-0.05%
2020/12/15	0	0.00	1	21.20	20.85	-1	11,296	-0.01%
2020/12/14	12	19.70	0	0.00	20.05	12	10,747	0.11%
2020/12/11	3	19.72	5	19.70	19.70	-2	11,001	-0.02%
2020/12/10	33	20.35	12	20.65	20.05	21	10,978	0.19%
2020/12/09	0	0.00	1	20.05	20.05	-1	10,723	-0.01%
2020/12/08	0	0.00	2	19.70	19.80	-2	10,876	-0.02%
2020/12/03	3	18.65	2	18.90	18.65	1	10,834	0.01%
2020/12/02	2	19.30	1	19.75	19.20	1	10,983	0.01%
2020/12/01	0	0.00	2	19.38	19.40	-2	10,885	-0.02%
2020/11/30	17	18.96	16	19.26	19.05	1	10,762	0.01%
2020/11/27	2	18.50	12.7	18.60	18.50	-10.7	10,297	-0.10%
2020/11/26	12	17.62	14	17.81	18.10	-2	10,050	-0.02%
2020/11/24	0	0.00	5	17.10	16.85	-5	11,456	-0.04%
2020/11/19	20	17.10	0	0.00	17.00	20	12,682	0.16%
2020/11/17	0	0.00	10	17.20	17.10	-10	12,685	-0.08%
2020/11/16	1	16.85	1	16.85	16.80	0	12,703	0.00%
2020/11/13	1.7	16.91	8	17.64	16.85	-6.3	12,720	-0.05%
2020/11/12	1	16.90	1	17.05	17.00	0	12,352	0.00%
2020/11/11	0	0.00	2	17.05	17.05	-2	12,385	-0.02%
2020/10/30	2	16.10	0	0.00	16.10	2	12,590	0.02%
2020/10/28	3	17.10	0	0.00	16.80	3	12,444	0.02%
2020/10/27	0	0.00	4	17.73	17.35	-4	12,406	-0.03%
2020/10/26	0	0.00	6	17.40	17.40	-6	12,249	-0.05%
2020/10/16	2	16.20	7	16.20	16.15	-5	11,900	-0.04%
2020/10/12	2	16.70	0	0.00	16.45	2	12,197	0.02%
2020/09/29	0	0.00	11	17.00	16.75	-11	12,585	-0.09%
2020/09/25	0	0.00	10	16.85	16.50	-10	12,726	-0.08%
2020/09/24	2	17.30	11	17.04	16.70	-9	12,623	-0.07%
2020/09/22	5	17.40	0	0.00	17.45	5	12,466	0.04%
2020/09/21	1	18.10	1	18.55	17.90	0	12,326	0.00%
2020/09/18	0	0.00	15	18.48	18.25	-15	12,286	-0.12%
2020/09/17	3	18.15	0	0.00	18.20	3	12,245	0.02%
2020/09/16	6	18.35	17	18.31	18.55	-11	12,087	-0.09%
2020/09/15	5	17.85	10	18.05	17.90	-5	11,716	-0.04%
2020/09/14	5	17.80	13	17.89	17.70	-8	11,687	-0.07%
2020/09/11	8	17.91	24	18.03	17.45	-16	11,673	-0.14%
2020/09/10	8	17.56	2	17.88	17.70	6	11,860	0.05%
2020/09/09	12	17.67	10	17.43	17.45	2	12,503	0.02%
2020/09/08	21	17.35	2	17.53	17.25	19	12,463	0.15%
2020/09/07	6	17.47	12	17.66	17.40	-6	12,358	-0.05%
2020/09/04	2	16.78	2	17.00	17.05	0	12,113	0.00%
2020/09/03	22	17.01	1	17.20	17.20	21	12,388	0.17%
2020/09/02	8	16.78	3	16.78	17.00	5	12,253	0.04%
2020/09/01	0	0.00	3	17.50	17.05	-3	12,117	-0.02%
2020/08/31	16	17.18	24	17.08	17.45	-8	11,852	-0.07%
2020/08/28	34	16.07	31	16.31	16.40	3	11,091	0.03%
2020/08/27	23	15.42	5	15.25	15.15	18	10,286	0.17%
2020/08/26	10	14.35	12	14.80	15.30	-2	9,435	-0.02%
2020/08/21	1	13.80	0	0.00	13.95	1	9,727	0.01%
2020/08/20	10	13.75	0	0.00	13.75	10	9,783	0.10%
2020/08/19	2	14.50	0	0.00	14.50	2	9,664	0.02%
2020/08/17	5	15.05	0	0.00	15.05	5	9,622	0.05%
2020/08/13	1	14.90	0	0.00	14.90	1	9,576	0.01%
2020/08/12	3	14.88	0	0.00	14.80	3	9,882	0.03%
2020/08/10	0	0.00	2	15.25	15.00	-2	9,791	-0.02%
2020/08/07	2	14.85	0	0.00	14.85	2	9,679	0.02%
2020/08/06	0	0.00	5	14.70	14.90	-5	9,658	-0.05%
2020/07/28	5	14.20	0	0.00	14.20	5	10,367	0.05%
2020/07/23	0	0.00	2	14.90	14.85	-2	10,370	-0.02%
2020/07/20	2	15.10	0	0.00	15.10	2	10,242	0.02%
2020/07/15	5	15.10	7	14.90	14.75	-2	10,012	-0.02%
2020/07/13	5	14.10	0	0.00	14.30	5	9,803	0.05%
2020/07/09	0	0.00	7	14.65	14.40	-7	10,033	-0.07%
2020/07/06	0	0.00	1	14.55	14.70	-1	9,943	-0.01%
2020/07/02	7	14.15	0	0.00	14.15	7	10,050	0.07%
2020/07/01	0	0.00	12	14.29	14.35	-12	10,140	-0.12%
2020/06/30	5	14.12	0	0.00	14.25	5	10,164	0.05%
2020/06/24	1	14.25	0	0.00	14.20	1	10,114	0.01%
2020/06/22	7	14.48	0	0.00	14.55	7	10,079	0.07%
2020/06/18	22	14.98	20	14.93	14.85	2	10,179	0.02%
2020/06/17	115	15.37	114	14.85	14.75	1	10,112	0.01%	大買/大賣/
2020/06/16	1	14.10	23	14.36	15.10	-22	9,644	-0.23%
2020/06/15	17	14.04	4	14.09	13.75	13	8,973	0.14%
2020/06/12	6	13.33	37	13.30	13.45	-31	8,919	-0.35%
2020/06/11	3	13.80	11	13.61	13.60	-8	9,002	-0.09%
2020/06/10	33	14.01	11	14.28	13.85	22	9,104	0.24%
2020/06/05	10	13.55	0	0.00	13.65	10	9,508	0.11%
2020/06/04	1	13.65	2	13.95	13.45	-1	9,736	-0.01%
2020/06/03	2	13.85	70	13.80	13.75	-68	9,877	-0.69%
2020/06/01	0	0.00	1	13.20	13.25	-1	10,142	-0.01%
2020/05/28	2	13.63	15	13.22	13.10	-13	10,702	-0.12%
2020/05/26	0	0.00	3	12.35	12.40	-3	12,142	-0.02%
2020/05/20	2	12.63	0	0.00	12.55	2	14,374	0.01%
2020/05/19	80	12.56	1	12.55	12.80	79	14,879	0.53%
2020/05/18	0	0.00	4	12.20	12.25	-4	14,976	-0.03%
2020/05/14	0	0.00	25	12.15	12.05	-25	15,208	-0.16%
2020/05/11	10	12.35	1	12.45	12.55	9	15,021	0.06%
2020/05/08	1	12.20	0	0.00	12.15	1	14,963	0.01%
2020/05/07	27	12.59	2	12.30	12.30	25	14,839	0.17%
2020/05/06	2	12.90	0	0.00	12.45	2	14,409	0.01%
2020/05/05	1	13.00	2	12.98	13.05	-1	14,246	-0.01%
2020/05/04	2	13.10	0	0.00	13.00	2	14,232	0.01%
2020/04/30	0	0.00	15	13.30	13.40	-15	14,190	-0.11%
2020/04/28	1	13.10	0	0.00	13.10	1	14,145	0.01%
2020/04/22	5	12.30	1	12.50	12.45	4	14,342	0.03%
2020/04/21	0	0.00	15	12.58	12.40	-15	14,360	-0.10%
2020/04/20	10	13.00	0	0.00	13.05	10	14,296	0.07%
2020/04/17	5	13.00	0	0.00	13.00	5	14,282	0.04%
2020/04/15	1	13.10	22	13.19	13.35	-21	14,176	-0.15%
2020/04/13	1	12.50	0	0.00	12.35	1	14,138	0.01%
2020/04/09	19	12.73	15	12.50	12.55	4	14,554	0.03%
2020/04/08	0	0.00	1	12.35	12.50	-1	14,715	-0.01%
2020/04/07	10	12.36	0	0.00	12.35	10	14,648	0.07%
2020/04/06	0	0.00	4	12.21	12.35	-4	14,582	-0.03%
2020/04/01	35	11.95	65	11.89	11.95	-30	14,596	-0.21%
2020/03/31	33	11.65	0	0.00	11.55	33	14,852	0.22%
2020/03/30	0	11.65	2	11.65	11.65	-2	14,875	-0.01%
2020/03/27	17	11.73	3	11.40	11.40	14	14,844	0.09%
2020/03/26	5	11.67	3	11.60	11.60	2	14,789	0.01%
2020/03/25	5	11.53	11	11.65	11.65	-6	14,807	-0.04%
2020/03/24	6	11.25	3	11.25	11.25	3	14,670	0.02%
2020/03/23	25	10.97	21	11.03	10.95	4	14,700	0.03%
2020/03/20	1	11.60	0	0.00	11.40	1	14,672	0.01%
2020/03/19	5	11.40	12	10.98	10.70	-7	14,718	-0.05%
2020/03/18	1	12.55	0	0.00	11.85	1	14,753	0.01%
2020/03/17	4	12.09	4	12.45	12.75	0	14,623	0.00%
2020/03/16	20	13.19	11	12.85	12.75	9	14,477	0.06%
2020/03/13	5	13.13	5	13.26	13.50	0	14,271	0.00%
2020/03/12	7	15.01	3	14.35	14.35	4	14,018	0.03%
2020/03/11	127	16.61	128	16.19	15.90	-1	13,831	-0.01%	大買/大賣/
2020/03/10	34	15.92	31	16.00	16.45	3	13,569	0.02%
2020/03/09	16	16.59	15	16.37	16.20	1	13,285	0.01%
2020/03/06	7	17.06	3	16.90	16.90	4	13,005	0.03%
2020/03/05	5	17.47	6	17.48	17.50	-1	12,656	-0.01%
2020/03/04	11	17.66	10	18.10	17.60	1	12,393	0.01%
2020/03/03	2	18.05	9	18.06	18.05	-7	11,946	-0.06%
2020/03/02	16	18.21	19	18.23	17.90	-3	11,585	-0.03%
2020/02/27	53	18.61	23	17.98	18.20	30	11,017	0.27%
2020/02/26	9	17.83	49	17.95	18.05	-40	9,546	-0.42%
2020/02/25	1	16.60	30	16.50	16.45	-29	8,046	-0.36%
2020/02/24	1	16.40	2	16.60	16.60	-1	7,737	-0.01%
2020/02/21	0	0.00	7	16.16	16.25	-7	7,447	-0.09%
2020/02/20	5	16.13	6	16.34	16.10	-1	7,157	-0.01%
2020/02/19	0	0.00	4	15.68	15.85	-4	6,594	-0.06%
2020/02/18	0	0.00	1	14.95	15.05	-1	6,160	-0.02%
2020/02/17	10	14.55	10	14.65	14.50	0	5,958	0.00%
2020/02/07	0	0.00	1	13.80	14.05	-1	6,037	-0.02%
2020/02/05	2	13.58	0	0.00	13.65	2	6,017	0.03%
2020/02/03	5	13.30	0	0.00	13.40	5	5,965	0.08%
2020/01/17	0	0.00	5	14.90	14.95	-5	5,677	-0.09%
2020/01/16	3	14.72	1	14.85	14.85	2	5,645	0.04%
2020/01/14	3	15.28	0	0.00	15.25	3	5,502	0.05%
2020/01/13	1	15.20	0	0.00	15.20	1	5,521	0.02%
2020/01/08	1	15.20	1	15.35	15.20	0	5,523	0.00%
2020/01/06	10	16.00	14	16.06	15.90	-4	5,266	-0.08%
2020/01/03	2	15.63	2	15.95	15.70	0	5,073	0.00%
2020/01/02	0	0.00	3	15.72	15.75	-3	4,772	-0.06%
2019/12/26	0	0.00	3	14.93	14.95	-3	4,265	-0.07%
2019/12/25	0	0.00	2	14.20	14.30	-2	3,898	-0.05%
2019/12/18	0.9	14.70	0	0.00	14.70	0.9	3,566	0.02%
2019/12/17	0	0.00	41	14.50	14.55	-41	3,473	-1.18%
2019/12/16	0	0.00	55	14.49	14.40	-55	3,346	-1.64%
2019/12/13	30	14.00	35	14.13	14.10	-5	3,149	-0.16%
2019/12/12	30	13.82	30	13.83	13.75	0	2,886	0.00%
2019/12/09	10	13.60	10	13.70	13.75	0	2,715	0.00%
2019/12/06	10	13.50	11	13.45	13.45	-1	2,609	-0.04%
2019/12/02	0	0.00	10	13.10	13.05	-10	2,479	-0.40%
2019/11/25	5	13.25	0	0.00	13.25	5	2,513	0.20%
2019/11/18	7	13.19	0	0.00	13.15	7	2,518	0.28%
2019/11/15	8	13.16	0	0.00	13.15	8	2,556	0.31%
2019/11/14	5	13.07	0	0.00	13.00	5	2,553	0.20%
2019/11/07	1	13.55	0	0.00	13.65	1	2,448	0.04%
2019/11/04	1	13.60	0	0.00	13.60	1	2,315	0.04%
2019/10/30	6	13.61	0	0.00	13.65	6	2,316	0.26%
2019/10/22	0	0.00	1	13.90	13.90	-1	2,302	-0.04%
2019/10/15	50	13.50	0	0.00	13.50	50	2,331	2.14%
2019/10/14	13	13.68	10	13.70	13.70	3	2,523	0.12%
2019/10/03	1	13.60	0	0.00	13.60	1	2,488	0.04%
2019/09/26	1	13.85	1	13.85	13.90	0	2,508	0.00%
2019/09/24	0	0.00	1	14.30	14.20	-1	2,519	-0.04%
2019/09/19	1	14.55	1	14.55	14.55	0	2,514	0.00%
2019/09/09	10	14.95	60	14.80	14.65	-50	2,563	-1.95%
2019/08/22	0	0.00	1	13.65	13.65	-1	3,289	-0.03%
2019/08/20	1	13.85	1	14.00	14.00	0	3,355	0.00%
2019/08/19	1	13.60	0	0.00	13.55	1	3,316	0.03%
2019/08/16	3	13.50	10	13.53	13.55	-7	3,343	-0.21%
2019/08/15	14	13.47	0	0.00	13.55	14	3,329	0.42%
2019/08/14	10	13.80	0	0.00	13.70	10	3,336	0.30%
2019/08/13	13	13.89	0	0.00	13.80	13	3,327	0.39%
2019/08/12	4	14.15	0	0.00	14.05	4	3,325	0.12%
2019/08/05	10	14.27	0	0.00	14.25	10	3,463	0.29%
2019/08/02	3	14.62	0	0.00	14.55	3	3,614	0.08%
2019/08/01	15	14.82	0	0.00	14.80	15	3,644	0.41%
2019/07/31	5	14.95	0	0.00	14.95	5	3,691	0.14%
2019/07/30	1	15.15	0	0.00	15.15	1	3,756	0.03%
2019/07/18	1	15.45	35	15.30	15.30	-34	4,860	-0.70%
2019/07/17	3	15.70	3	15.55	15.60	0	4,838	0.00%
2019/07/16	0	0.00	3	15.33	16.00	-3	4,789	-0.06%
2019/07/12	1	14.65	1	14.65	14.65	0	4,618	0.00%
2019/07/10	2	14.65	0	0.00	14.70	2	4,714	0.04%
2019/07/02	11	14.93	10	14.90	14.90	1	5,200	0.02%
2019/06/28	3	14.52	0	0.00	14.55	3	5,402	0.06%
2019/06/21	5	14.92	1	14.90	14.65	4	5,653	0.07%
2019/06/20	0	0.00	1	15.00	14.90	-1	5,769	-0.02%
2019/06/18	0	0.00	6	14.45	14.40	-6	6,161	-0.10%
2019/06/17	2	14.50	2	14.55	14.40	0	6,523	0.00%
2019/06/13	2	14.60	0	0.00	14.65	2	7,464	0.03%
2019/06/12	3	14.45	1	14.60	14.70	2	8,354	0.02%
2019/06/10	20	14.00	0	0.00	14.05	20	8,771	0.23%
2019/06/06	40	14.05	0	0.00	14.05	40	9,203	0.43%
2019/06/04	10	14.30	10	14.30	14.30	0	9,419	0.00%
2019/06/03	11	14.29	0	0.00	14.10	11	9,449	0.12%
2019/05/31	0	0.00	1	15.35	14.55	-1	9,414	-0.01%
2019/05/30	0	0.00	1	15.20	15.15	-1	9,112	-0.01%
2019/05/29	1	15.15	0	0.00	15.20	1	9,137	0.01%
2019/05/27	3	15.12	0	0.00	15.20	3	9,364	0.03%
2019/05/24	3	15.55	0	0.00	15.45	3	9,482	0.03%
2019/05/22	1	15.95	1	16.00	15.95	0	9,526	0.00%
2019/05/21	0	0.00	5	15.95	16.00	-5	9,584	-0.05%
2019/05/20	4	15.75	0	0.00	15.70	4	9,633	0.04%
2019/05/17	6	15.55	5	15.50	15.50	1	9,715	0.01%
2019/05/15	0	0.00	1	15.90	15.90	-1	10,090	-0.01%
2019/05/14	10	15.00	0	0.00	15.45	10	10,199	0.10%
2019/05/13	0	0.00	2	15.40	15.30	-2	10,319	-0.02%
2019/05/10	3	15.40	10	15.50	15.50	-7	10,295	-0.07%
2019/05/07	10	16.80	0	0.00	16.80	10	10,112	0.10%
2019/05/06	1	16.90	1	16.70	16.75	0	10,056	0.00%
2019/05/02	2	17.73	0	0.00	17.70	2	9,848	0.02%
2019/04/30	5	17.86	12	17.82	18.10	-7	9,508	-0.07%
2019/04/29	0	0.00	1	17.00	16.90	-1	9,059	-0.01%
2019/04/25	1	16.80	0	0.00	16.75	1	8,987	0.01%
2019/04/22	0	0.00	1	17.10	16.95	-1	8,930	-0.01%
2019/04/18	1	16.55	0	0.00	16.45	1	8,863	0.01%
2019/04/16	0	0.00	1	17.05	17.00	-1	8,858	-0.01%
2019/04/12	5	16.40	0	0.00	16.35	5	8,782	0.06%
2019/04/11	8	16.77	0	0.00	16.65	8	8,701	0.09%
2019/04/10	2	17.15	30	17.20	17.00	-28	8,621	-0.32%
2019/04/09	30	17.00	0.6	17.10	17.05	29.4	8,563	0.34%
2019/04/08	5	17.30	0	0.00	17.20	5	8,487	0.06%
2019/04/02	0	0.00	5	17.50	17.65	-5	8,362	-0.06%
2019/04/01	10	17.13	0	0.00	17.10	10	8,220	0.12%
2019/03/29	0	0.00	1	17.10	17.05	-1	8,137	-0.01%
2019/03/28	5	17.20	0	0.00	17.20	5	8,115	0.06%
2019/03/26	1	17.00	0	0.00	17.10	1	8,096	0.01%
2019/03/22	11	17.47	6	17.50	17.45	5	7,913	0.06%
2019/03/21	2	18.10	0	0.00	18.15	2	7,644	0.03%
2019/03/20	16	18.28	2	18.15	18.05	14	7,508	0.19%
2019/03/19	128	19.01	16	19.32	18.90	112	7,176	1.56%	大買/鉅額交易
2019/03/18	4	20.83	7	21.01	20.75	-3	6,678	-0.04%
2019/03/15	0	0.00	2	19.98	20.85	-2	6,362	-0.03%
2019/03/14	0	0.00	3	19.22	19.30	-3	5,534	-0.05%
2019/03/13	10	18.96	8	19.23	18.95	2	5,465	0.04%
2019/03/12	5	18.29	1	18.80	19.00	4	5,169	0.08%
2019/03/11	0	0.00	5	18.00	17.70	-5	4,796	-0.10%
2019/03/08	1	16.95	0	0.00	16.95	1	4,838	0.02%
2019/03/05	5	17.75	1	17.80	17.65	4	4,744	0.08%
2019/02/27	2	17.30	3	17.30	17.45	-1	4,632	-0.02%
2019/02/26	1	17.70	0	0.00	17.80	1	4,707	0.02%
2019/02/25	2	17.45	6	17.75	17.95	-4	4,584	-0.09%
2019/02/18	0	0.00	4	16.98	17.00	-4	4,309	-0.09%
2019/02/15	1	16.95	0	0.00	17.05	1	4,241	0.02%
2019/02/14	17	17.00	13	17.17	17.15	4	4,070	0.10%
2019/02/12	0	0.00	1	16.00	16.05	-1	3,718	-0.03%
2019/01/29	1	15.10	0	0.00	15.10	1	3,613	0.03%
2019/01/21	0	0.00	1	14.60	14.50	-1	3,611	-0.03%
2019/01/15	0	0.00	1	14.00	14.20	-1	3,691	-0.03%
2019/01/14	1	14.00	0	0.00	14.05	1	3,711	0.03%
2019/01/07	3.1	13.72	2	13.75	13.65	1.1	3,733	0.03%
2019/01/04	2	13.48	0	0.00	13.45	2	3,760	0.05%
2019/01/02	0.1	14.10	0	0.00	14.00	0.1	3,875	0.00%
2018/12/27	1	14.55	1	14.50	14.50	0	4,006	0.00%
2018/12/24	3	14.80	4	14.69	14.65	-1	4,019	-0.02%
2018/12/22	0.1	14.90	0	0.00	14.85	0.1	4,000	0.00%
2018/12/21	1	14.85	0	0.00	14.95	1	4,042	0.02%
2018/12/20	2	15.10	10	15.06	15.05	-8	4,088	-0.20%
2018/12/19	5	15.46	0	0.00	15.40	5	4,039	0.12%
2018/12/18	2	15.58	0	0.00	15.55	2	4,038	0.05%
2018/12/17	1	15.80	0.2	15.95	15.80	0.8	4,021	0.02%
2018/12/10	8	16.04	2	15.90	15.80	6	4,204	0.14%
2018/12/07	30	16.65	40	16.64	16.60	-10	4,121	-0.24%
2018/12/06	2	16.45	2	16.25	16.45	0	4,073	0.00%
2018/12/04	0	0.00	4	17.40	17.30	-4	4,125	-0.10%
2018/12/03	1	17.40	0	0.00	17.50	1	4,110	0.02%
2018/11/28	2	16.35	0	0.00	16.35	2	3,720	0.05%
2018/11/27	0	0.00	3	16.22	16.35	-3	3,722	-0.08%
2018/11/26	0	0.00	2	16.25	16.25	-2	3,718	-0.05%
2018/11/23	4	16.75	0	0.00	16.35	4	3,702	0.11%
2018/11/22	1	16.75	0	0.00	16.70	1	3,519	0.03%
2018/11/16	0.1	16.15	0	0.00	15.85	0.1	3,685	0.00%
2018/11/15	1.1	15.90	0	0.00	15.80	1.1	3,711	0.03%
2018/11/09	2	16.35	0	0.00	16.05	2	3,979	0.05%
2018/11/06	10	16.40	0	0.00	16.05	10	4,169	0.24%
2018/11/01	0	0.00	10	16.30	16.30	-10	4,277	-0.23%
2018/10/30	0	0.00	1	15.20	15.15	-1	4,667	-0.02%
2018/10/29	0	0.00	3	15.00	15.10	-3	4,722	-0.06%
2018/10/26	10	15.90	9	15.37	15.25	1	4,787	0.02%
2018/10/25	3	15.75	0	0.00	15.75	3	4,873	0.06%
2018/10/23	5	17.00	0	0.00	16.70	5	5,609	0.09%
2018/10/22	0	0.00	6	17.28	17.40	-6	5,613	-0.11%
2018/10/19	3	16.87	1	16.85	16.70	2	5,623	0.04%
2018/10/18	3	17.08	5	17.10	17.10	-2	5,635	-0.04%
2018/10/17	8	17.29	0	0.00	17.15	8	5,652	0.14%
2018/10/16	3	17.25	0	0.00	16.90	3	5,653	0.05%
2018/10/15	1	17.25	0	0.00	17.25	1	5,660	0.02%
2018/10/11	1	16.75	5	16.77	16.75	-4	5,614	-0.07%
2018/09/28	1	21.05	0	0.00	21.15	1	5,687	0.02%
2018/09/27	1	21.50	1	22.05	21.35	0	5,676	0.00%
2018/09/20	1	21.85	1	21.80	21.25	0	5,778	0.00%
2018/09/19	2	22.08	0	0.00	22.05	2	5,749	0.03%
2018/09/17	0	0.00	24	21.20	21.70	-24	5,846	-0.41%
2018/09/14	24	20.35	0	0.00	20.95	24	5,829	0.41%
2018/09/12	0	0.00	1	20.20	20.20	-1	5,833	-0.02%
2018/09/11	1	20.30	0	0.00	20.50	1	5,845	0.02%
2018/09/10	1	19.80	0	0.00	20.25	1	5,816	0.02%
2018/09/04	0.1	23.05	1	23.20	23.05	-0.9	5,693	-0.02%
2018/09/03	0	0.00	1	23.00	23.05	-1	5,729	-0.02%
2018/08/23	5	23.60	10	23.15	23.80	-5	5,783	-0.09%
2018/08/22	0	0.00	7	22.20	22.20	-7	5,559	-0.13%
2018/08/17	0	0.00	1	21.80	21.70	-1	5,499	-0.02%
2018/08/16	2	20.95	0	0.00	21.20	2	5,382	0.04%
2018/08/15	11	21.99	1	22.20	21.40	10	5,392	0.19%
2018/08/14	1	21.60	0	0.00	22.20	1	5,323	0.02%
2018/08/13	1	22.95	0	0.00	22.05	1	5,275	0.02%
2018/08/08	1	24.25	0	0.00	24.25	1	5,070	0.02%
2018/08/07	2	25.00	0	0.00	24.50	2	5,041	0.04%
2018/08/02	0	0.00	2	26.75	26.70	-2	4,799	-0.04%
2018/08/01	0	0.00	1	27.60	27.55	-1	4,725	-0.02%
2018/07/31	1	27.10	8	27.00	26.90	-7	4,639	-0.15%
2018/07/30	11	27.00	3	26.82	27.60	8	4,313	0.19%
2018/07/17	1	24.50	1	24.95	24.50	0	3,872	0.00%
2018/07/06	0	0.00	1	23.85	23.75	-1	3,846	-0.03%
2018/07/02	0	0.00	1	26.50	26.05	-1	3,895	-0.03%
2018/06/28	3	26.17	0	0.00	25.80	3	3,749	0.08%
2018/06/27	1	26.70	3	26.75	26.40	-2	3,717	-0.05%
2018/06/26	3	26.32	0	0.00	26.05	3	3,635	0.08%
2018/06/21	1	28.50	0	0.00	28.40	1	3,478	0.03%
2018/06/20	1	28.50	1	29.05	28.55	0	3,504	0.00%
2018/06/19	1	28.95	0	0.00	28.80	1	3,489	0.03%
2018/06/15	1	30.35	0	0.00	30.00	1	3,478	0.03%
2018/06/14	22	30.74	0	0.00	30.65	22	3,462	0.64%
2018/06/11	1	31.55	0	0.00	31.55	1	3,459	0.03%
2018/06/07	0	0.00	6	32.83	32.75	-6	3,462	-0.17%
2018/06/06	5	33.58	0	0.00	33.35	5	3,498	0.14%
2018/06/05	0	0.00	1	33.20	33.30	-1	3,506	-0.03%
2018/05/23	1	32.95	0	0.00	32.40	1	4,184	0.02%
2018/05/22	1	33.30	0	0.00	33.10	1	4,115	0.02%
2018/05/21	3	33.63	0	0.00	33.60	3	4,154	0.07%
2018/05/10	0.1	33.50	0	0.00	33.50	0.1	4,197	0.00%
2018/04/25	1	36.70	1	36.30	36.30	0	4,699	0.00%
2018/04/11	1	35.10	1	35.45	35.00	0	5,325	0.00%
2018/04/10	0	0.00	14	33.43	35.45	-14	5,281	-0.27%
2018/04/09	2	32.30	2	33.00	32.25	0	5,146	0.00%
2018/04/03	2	32.35	0	0.00	32.75	2	5,138	0.04%
2018/04/02	0	0.00	2	32.75	32.70	-2	5,270	-0.04%
2018/03/31	2	32.35	2	32.75	32.60	0	5,380	0.00%
2018/03/30	2	32.35	0	0.00	32.35	2	5,521	0.04%
2018/03/29	4	32.95	4	33.50	32.80	0	5,541	0.00%
2018/03/27	2	32.95	0	0.00	32.80	2	5,678	0.04%
2018/03/23	2	33.03	0	0.00	32.85	2	5,831	0.03%
2018/03/21	2	34.28	0	0.00	34.25	2	5,932	0.03%
2018/03/20	3	35.25	0	0.00	35.15	3	6,175	0.05%
2018/03/19	3	36.45	0	0.00	36.00	3	6,203	0.05%
2018/03/12	0	0.00	1	37.55	37.60	-1	6,478	-0.02%
2018/03/09	0	0.00	1	37.20	36.80	-1	6,687	-0.01%
2018/03/06	2	35.75	2	35.68	36.10	0	6,922	0.00%
2018/03/05	1	37.20	0	0.00	36.15	1	6,935	0.01%
2018/03/01	0	0.00	1	37.30	37.35	-1	6,992	-0.01%
2018/02/26	1	36.85	1	37.05	37.00	0	6,882	0.00%
2018/02/23	0	0.00	1	34.30	34.70	-1	6,714	-0.01%
2018/02/12	1	31.50	0	0.00	31.05	1	6,984	0.01%
2018/02/06	1	32.00	0	0.00	31.20	1	7,074	0.01%
2018/02/05	1	34.15	0	0.00	34.20	1	6,997	0.01%
2018/02/02	1	35.00	0	0.00	34.80	1	7,066	0.01%
2018/01/17	0	0.00	10	37.90	37.75	-10	7,545	-0.13%
2018/01/16	11	37.89	0	0.00	37.95	11	7,750	0.14%
2018/01/09	2	38.23	1	38.00	38.00	1	8,291	0.01%
2018/01/08	1	38.60	1	38.10	38.00	0	8,252	0.00%