榮成 (1909)-元大-竹東券商分點個股進出

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－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/05/20	2	15.50	0	0.00	15.35	2	2,175	0.09%
2024/05/16	0	0.00	29	15.15	15.15	-29	2,089	-1.39%
2024/05/10	1	15.60	0	0.00	15.45	1	2,030	0.05%
2024/05/02	1	15.70	0	0.00	15.95	1	1,900	0.05%
2024/04/26	20	15.28	0	0.00	15.45	20	1,789	1.12%
2024/04/24	0	0.00	4	15.25	15.20	-4	1,613	-0.25%
2024/04/16	0	0.00	69	14.50	14.55	-69	1,488	-4.64%
2024/04/15	0	0.00	8	15.00	14.70	-8	1,452	-0.55%
2024/04/10	1	15.25	10	15.25	15.10	-9	1,400	-0.64%
2024/04/09	4	15.25	0	0.00	15.20	4	1,387	0.29%
2024/04/08	1	15.05	0	0.00	15.00	1	1,327	0.08%
2024/03/26	1	14.55	0	0.00	14.50	1	1,195	0.08%
2024/03/25	1	14.70	0	0.00	14.70	1	1,183	0.08%
2024/03/18	1	14.20	0	0.00	14.30	1	1,236	0.08%
2024/01/24	1	14.10	0	0.00	14.10	1	1,224	0.08%
2023/12/05	1	15.25	1	15.20	15.25	0	1,755	0.00%
2023/10/27	0	0.00	4	13.95	13.95	-4	1,960	-0.20%
2023/10/26	2	13.95	0	0.00	13.95	2	2,034	0.10%
2023/10/23	5	14.05	0	0.00	14.10	5	2,169	0.23%
2023/10/11	14	14.35	0	0.00	14.20	14	1,990	0.70%
2023/10/02	1	14.70	0	0.00	14.70	1	1,918	0.05%
2023/08/18	0	0.00	10	14.85	14.70	-10	2,640	-0.38%
2023/08/17	10	14.65	0	0.00	14.60	10	2,647	0.38%
2023/08/16	1	14.60	0	0.00	14.60	1	2,639	0.04%
2023/08/15	1	15.00	0	0.00	14.85	1	2,621	0.04%
2023/08/14	2	15.10	0	0.00	14.85	2	2,618	0.08%
2023/08/11	0.3	15.60	0	0.00	15.40	0.3	2,579	0.01%
2023/08/10	10.3	15.95	0	0.00	15.85	10.3	2,542	0.40%
2023/08/09	10.2	16.25	0	0.00	16.20	10.2	2,543	0.40%
2023/08/08	0.2	16.45	0	0.00	16.45	0.2	2,540	0.01%
2023/08/07	0.2	16.50	0	0.00	16.50	0.2	2,564	0.01%
2023/08/04	0.2	16.85	0	0.00	16.70	0.2	2,564	0.01%
2023/08/02	0.2	16.90	0	0.00	16.80	0.2	2,593	0.01%
2023/08/01	0.2	16.95	0	0.00	16.85	0.2	2,553	0.01%
2023/07/31	0.2	17.00	0	0.00	17.00	0.2	2,552	0.01%
2023/07/28	0.2	16.80	0.3	16.80	16.80	-0.1	2,491	0.00%
2023/07/27	2.3	17.23	0	0.00	16.90	2.3	2,463	0.09%
2023/07/26	0.2	16.40	0	0.00	16.30	0.2	2,366	0.01%
2023/07/25	0.2	16.25	0	0.00	16.15	0.2	2,391	0.01%
2023/07/24	0.2	16.50	0	0.00	16.40	0.2	2,450	0.01%
2023/07/21	0.2	16.20	0	0.00	16.15	0.2	2,507	0.01%
2023/07/20	0.2	16.30	0	0.00	16.25	0.2	2,723	0.01%
2023/07/17	0.2	16.50	0	0.00	16.45	0.2	4,139	0.01%
2023/07/14	3	16.25	0	0.00	16.25	3	4,146	0.07%
2023/07/12	2.2	16.36	0	0.00	16.30	2.2	4,136	0.05%
2023/07/11	0.4	16.50	1	16.40	16.40	-0.6	4,193	-0.02%
2023/07/10	10.2	16.53	0	0.00	16.40	10.2	4,185	0.24%
2023/07/07	0.2	16.65	0	0.00	16.60	0.2	4,187	0.01%
2023/07/06	1.2	16.91	0	0.00	16.70	1.2	4,198	0.03%
2023/07/05	0.2	17.20	0	0.00	17.10	0.2	4,134	0.01%
2023/07/04	0.2	17.15	0	0.00	17.25	0.2	4,132	0.01%
2023/07/03	0.2	17.25	0	0.00	17.25	0.2	4,091	0.01%
2023/06/30	0.2	17.25	0	0.00	17.15	0.2	4,046	0.01%
2023/06/29	0.2	17.45	0	0.00	17.40	0.2	4,026	0.01%
2023/06/27	0.2	17.10	0	0.00	16.95	0.2	3,918	0.01%
2023/06/26	0.2	17.25	0	0.00	17.25	0.2	3,893	0.01%
2023/06/21	0.2	17.05	0	0.00	17.05	0.2	3,837	0.01%
2023/06/12	0	0.00	2	16.70	16.70	-2	3,859	-0.05%
2023/06/08	8	16.96	0	0.00	16.90	8	3,922	0.20%
2023/06/06	0	0.00	4	17.40	17.10	-4	4,027	-0.10%
2023/06/01	1	16.95	1	17.05	16.90	0	3,977	0.00%
2023/05/17	0	0.00	1	16.60	16.65	-1	4,128	-0.02%
2023/05/16	1	16.40	0	0.00	16.35	1	4,114	0.02%
2023/05/09	5	17.43	5	17.33	17.10	0	4,135	0.00%
2023/05/08	12	17.12	2	17.10	17.10	10	4,163	0.24%
2023/05/04	1	17.05	3	17.18	17.25	-2	4,309	-0.05%
2023/05/02	2	17.15	2	17.25	17.20	0	4,531	0.00%
2023/04/28	2	17.30	0	0.00	17.20	2	4,673	0.04%
2023/04/27	5	17.56	3	17.45	17.25	2	4,740	0.04%
2023/04/25	1	18.30	5	17.83	17.50	-4	4,695	-0.09%
2023/04/24	3	17.95	2	18.05	18.20	1	4,601	0.02%
2023/04/21	18	18.24	8	18.19	17.40	10	4,338	0.23%
2023/04/20	5	18.33	5	18.08	17.60	0	3,709	0.00%
2023/03/10	10	17.55	0	0.00	17.55	10	4,684	0.21%
2023/03/01	10	18.55	0	0.00	18.50	10	4,571	0.22%
2023/02/22	0	0.00	10	18.65	18.65	-10	4,542	-0.22%
2023/02/20	0	0.00	10	18.80	18.90	-10	4,597	-0.22%
2023/02/17	5	18.15	5	18.40	18.55	0	4,603	0.00%
2023/02/16	0	0.00	5	18.60	18.35	-5	4,690	-0.11%
2023/02/07	5	18.20	1	18.20	18.25	4	4,732	0.08%
2023/02/03	1	18.80	0	0.00	18.70	1	4,622	0.02%
2023/02/01	10	18.35	0	0.00	18.65	10	4,444	0.23%
2023/01/31	0	0.00	1	18.65	18.75	-1	4,345	-0.02%
2023/01/17	0	0.00	10	17.15	17.50	-10	3,982	-0.25%
2023/01/16	10	17.00	0	0.00	16.75	10	3,891	0.26%
2023/01/12	0	0.00	10	17.45	17.65	-10	3,810	-0.26%
2023/01/11	0	0.00	10	17.50	17.25	-10	3,684	-0.27%
2023/01/10	0	0.00	73	17.32	17.35	-73	3,635	-2.01%
2023/01/09	90	17.22	75	17.49	17.10	15	3,554	0.42%
2023/01/06	10	17.30	0	0.00	17.25	10	3,404	0.29%
2023/01/05	1	17.35	17	17.41	17.20	-16	3,295	-0.49%
2023/01/04	15	16.70	1	16.95	17.15	14	3,003	0.47%
2023/01/03	15	16.40	1	16.25	16.25	14	2,708	0.52%
2022/12/30	0	0.00	2	16.20	16.35	-2	2,646	-0.08%
2022/12/28	3	16.15	12	16.08	15.85	-9	2,486	-0.36%
2022/12/27	1	15.90	3	15.92	16.10	-2	2,454	-0.08%
2022/12/23	0	0.00	3	15.55	15.55	-3	2,367	-0.13%
2022/12/22	0	0.00	2	15.78	15.60	-2	2,357	-0.08%
2022/12/16	11	16.24	0	0.00	15.80	11	2,185	0.50%
2022/12/06	1	16.00	0	0.00	15.65	1	1,992	0.05%
2022/11/15	2	16.55	2	16.55	16.60	0	1,967	0.00%
2022/11/14	0	0.00	3	16.65	16.55	-3	1,930	-0.16%
2022/11/11	5	16.20	5	16.10	16.25	0	1,815	0.00%
2022/11/10	1	15.45	0	0.00	15.70	1	1,706	0.06%
2022/11/09	2	15.50	0	0.00	15.60	2	1,712	0.12%
2022/10/14	1	15.55	1	15.40	15.35	0	1,792	0.00%
2022/09/30	0	0.00	1	14.35	14.65	-1	1,904	-0.05%
2022/08/16	1	15.50	1	15.45	15.35	0	2,273	0.00%
2022/08/15	0	0.00	88	15.15	15.20	-88	2,267	-3.88%
2022/08/05	0	0.00	46	14.85	14.85	-46	2,466	-1.87%
2022/08/03	1	15.20	0	0.00	15.15	1	2,680	0.04%
2022/08/02	6	15.40	0	0.00	15.35	6	2,753	0.22%
2022/07/12	10	14.93	10	15.15	15.15	0	3,439	0.00%
2022/07/07	3	15.25	0	0.00	15.30	3	3,368	0.09%
2022/07/06	0	0.00	1	15.50	15.40	-1	3,361	-0.03%
2022/07/05	3	15.35	5	15.46	15.35	-2	3,349	-0.06%
2022/07/01	2	16.20	4	16.60	16.10	-2	3,294	-0.06%
2022/06/30	5	17.06	0	0.00	16.80	5	3,261	0.15%
2022/06/28	0	0.00	2	17.55	17.45	-2	3,221	-0.06%
2022/06/23	1	16.90	0	0.00	16.95	1	3,304	0.03%
2022/06/20	0	0.00	5	17.15	17.15	-5	3,337	-0.15%
2022/06/02	1	18.15	0	0.00	18.05	1	3,693	0.03%
2022/05/16	1	17.45	0	0.00	17.55	1	4,012	0.02%
2022/05/13	0	0.00	10	17.75	17.80	-10	3,958	-0.25%
2022/05/12	15	17.75	0	0.00	17.30	15	3,961	0.38%
2022/05/10	2	19.60	1	19.60	19.35	1	3,739	0.03%
2022/05/09	1	19.50	1	19.50	19.55	0	3,687	0.00%
2022/05/06	3	19.88	0	0.00	20.00	3	3,743	0.08%
2022/05/05	0	0.00	1	20.40	20.35	-1	3,816	-0.03%
2022/05/04	2	20.40	0	0.00	20.30	2	3,881	0.05%
2022/05/03	7	21.15	9	21.27	20.70	-2	3,859	-0.05%
2022/04/27	1	19.95	0	0.00	20.05	1	3,623	0.03%
2022/04/25	5	20.50	0	0.00	20.45	5	3,639	0.14%
2022/04/20	2	20.98	0	0.00	21.15	2	3,701	0.05%
2022/04/12	5	20.45	4	20.45	20.35	1	4,015	0.02%
2022/04/11	5	20.90	0	0.00	20.75	5	4,033	0.12%
2022/04/07	9	21.11	0	0.00	20.90	9	4,086	0.22%
2022/03/31	0	0.00	5	21.40	21.40	-5	4,465	-0.11%
2022/03/29	10	21.15	0	0.00	21.10	10	4,766	0.21%
2022/03/25	10	21.00	1	21.00	20.90	9	4,695	0.19%
2022/03/24	12	21.40	0	0.00	21.40	12	4,671	0.26%
2022/03/17	0	20.90	0	0.00	20.95	0	5,248	0.00%
2022/03/16	0	0.00	10	20.80	20.45	-10	5,284	-0.19%
2022/03/11	10	20.55	0	0.00	20.60	10	5,421	0.18%
2022/03/10	60	20.19	0	0.00	20.40	60	5,400	1.11%
2022/03/09	41	19.59	0	0.00	19.55	41	5,402	0.76%
2022/03/07	10	20.35	0	0.00	20.15	10	5,424	0.18%
2022/02/24	1	22.15	0	0.00	21.70	1	5,783	0.02%
2022/02/17	2	22.50	0	0.00	22.55	2	6,082	0.03%
2022/02/10	5	23.23	0	0.00	23.20	5	6,373	0.08%
2022/02/08	1	22.95	0	0.00	23.10	1	6,500	0.02%
2022/01/21	0	0.00	5	23.00	22.85	-5	7,444	-0.07%
2022/01/06	2	23.80	0	0.00	23.80	2	7,744	0.03%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2021/12/28	1	24.40	3	24.40	24.25	-2	8,912	-0.02%
2021/12/27	13	25.02	13	24.77	24.55	0	8,969	0.00%
2021/12/24	13	24.54	12	24.50	24.55	1	8,872	0.01%
2021/12/23	6	24.10	20	24.10	24.20	-14	8,763	-0.16%
2021/12/21	0	0.00	20	23.90	23.85	-20	9,672	-0.21%
2021/12/17	0	0.00	1	23.75	23.70	-1	11,626	-0.01%
2021/12/16	3	23.42	0	0.00	23.40	3	11,709	0.03%
2021/12/15	4	23.45	0	0.00	23.50	4	11,757	0.03%
2021/12/14	41	23.70	4	23.90	23.60	37	11,674	0.32%
2021/12/13	8	23.74	0	0.00	23.65	8	11,356	0.07%
2021/12/10	3	23.80	0	0.00	23.80	3	11,436	0.03%
2021/12/07	1	24.55	0	0.00	24.55	1	11,364	0.01%
2021/12/06	5	24.55	0	0.00	24.60	5	11,348	0.04%
2021/12/02	0	0.00	5	24.95	24.55	-5	11,521	-0.04%
2021/12/01	2	23.85	0	0.00	24.10	2	11,489	0.02%
2021/11/30	2	23.70	0	0.00	24.15	2	11,498	0.02%
2021/11/29	1	23.65	0	0.00	23.70	1	11,497	0.01%
2021/11/25	15	25.03	10	25.20	25.15	5	11,641	0.04%
2021/11/22	2	24.95	0	0.00	24.95	2	12,441	0.02%
2021/11/18	15	25.50	11	25.39	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	10	25.65	25.45	-10	14,031	-0.07%
2021/11/15	1	25.10	6	25.60	25.00	-5	14,288	-0.03%
2021/11/12	18	25.30	0	0.00	25.35	18	14,419	0.12%
2021/11/10	2	25.65	9	25.73	25.25	-7	14,686	-0.05%
2021/11/09	0	0.00	2	25.20	25.50	-2	14,727	-0.01%
2021/11/05	3	25.20	0	0.00	25.20	3	14,893	0.02%
2021/11/03	16	25.60	3	25.57	25.55	13	14,868	0.09%
2021/11/02	11	25.82	10	25.60	25.75	1	14,598	0.01%
2021/11/01	1	24.75	0	0.00	24.70	1	14,140	0.01%
2021/10/29	0	0.00	1	23.75	24.00	-1	13,986	-0.01%
2021/10/27	10	23.35	0	0.00	23.20	10	13,948	0.07%
2021/10/26	2	23.65	0	0.00	23.50	2	13,963	0.01%
2021/10/22	5	24.05	0	0.00	23.85	5	14,236	0.04%
2021/10/20	15	23.80	0	0.00	23.90	15	14,407	0.10%
2021/10/12	1	23.30	0	0.00	23.35	1	15,093	0.01%
2021/10/07	1	24.70	0	0.00	24.60	1	15,341	0.01%
2021/10/06	20	24.78	0	0.00	24.40	20	15,683	0.13%
2021/10/01	0	0.00	10	26.70	26.60	-10	17,458	-0.06%
2021/09/30	2	27.35	4	27.80	28.15	-2	19,544	-0.01%
2021/09/29	3	27.82	3	27.83	27.35	0	20,578	0.00%
2021/09/28	3	28.65	15	28.50	28.00	-12	20,798	-0.06%
2021/09/27	43	29.13	39	29.03	29.10	4	20,738	0.02%
2021/09/24	7	27.99	17	27.93	27.50	-10	20,876	-0.05%
2021/09/17	0	0.00	10	26.15	25.90	-10	21,437	-0.05%
2021/09/14	10	26.50	0	0.00	26.50	10	23,056	0.04%
2021/09/08	10	26.60	0	0.00	26.15	10	25,148	0.04%
2021/09/07	0	0.00	15	26.75	26.85	-15	25,156	-0.06%
2021/08/30	0	0.00	23.2	29.00	28.80	-23.2	28,273	-0.08%
2021/08/27	3	30.18	4	30.41	29.80	-1	28,864	0.00%
2021/08/26	0.2	30.40	8	30.48	30.40	-7.8	30,057	-0.03%
2021/08/25	7	30.38	1	29.80	29.80	6	30,309	0.02%
2021/08/24	7	29.74	9	30.06	30.20	-2	30,105	-0.01%
2021/08/23	14	29.43	23	29.24	29.80	-9	29,992	-0.03%
2021/08/20	41	28.96	20	29.40	29.35	21	29,683	0.07%
2021/08/18	5	26.55	5	27.65	27.65	0	28,981	0.00%
2021/08/17	0	0.00	5	28.10	27.20	-5	29,034	-0.02%
2021/08/16	5	27.45	10	28.45	28.20	-5	29,325	-0.02%
2021/08/12	3	28.07	5	27.82	27.45	-2	29,479	-0.01%
2021/08/11	10	27.00	0	0.00	27.25	10	29,712	0.03%
2021/08/10	0	0.00	4	28.05	27.80	-4	30,267	-0.01%
2021/08/09	3	27.65	3	27.70	27.50	0	30,588	0.00%
2021/08/06	0	0.00	7	27.40	27.50	-7	30,886	-0.02%
2021/08/04	0	0.00	2	28.00	28.00	-2	32,036	-0.01%
2021/08/03	3	27.83	0	0.00	27.90	3	33,285	0.01%
2021/08/02	3	27.30	0	0.00	28.10	3	33,857	0.01%
2021/07/30	2	28.00	0	0.00	28.25	2	33,900	0.01%
2021/07/29	0	0.00	0.2	28.75	28.85	-0.2	34,038	0.00%
2021/07/26	0	0.00	1	28.55	28.10	-1	34,397	0.00%
2021/07/23	1	29.10	4	29.00	29.00	-3	34,542	-0.01%
2021/07/22	0	0.00	7	28.08	27.90	-7	34,617	-0.02%
2021/07/21	1	27.80	6	27.90	27.95	-5	34,729	-0.01%
2021/07/20	1	28.90	0	29.10	28.70	1	35,260	0.00%
2021/07/19	6	29.60	1	29.65	29.75	5	35,762	0.01%
2021/07/16	3	29.43	18	29.66	29.55	-15	37,051	-0.04%
2021/07/15	1	29.05	10	28.50	29.80	-9	37,296	-0.02%
2021/07/14	4	28.78	0	0.00	28.65	4	37,389	0.01%
2021/07/13	15	29.24	2	28.98	28.55	13	37,654	0.03%
2021/07/12	8	30.34	4	30.10	30.00	4	37,373	0.01%
2021/07/09	4	31.24	22	30.71	30.60	-18	37,170	-0.05%
2021/07/08	40	32.41	15	31.30	31.20	25	37,200	0.07%
2021/07/07	24	30.91	84	32.82	33.00	-60	37,498	-0.16%
2021/07/06	65	30.61	19	30.47	30.20	46	36,604	0.13%
2021/07/05	6	28.68	3	29.02	29.30	3	35,690	0.01%
2021/07/02	26	28.77	9	29.42	28.75	17	35,679	0.05%
2021/07/01	4	29.61	17	29.50	29.15	-13	35,241	-0.04%
2021/06/30	15	29.05	38	28.93	29.10	-23	34,075	-0.07%
2021/06/29	0.1	28.00	2	28.15	27.95	-2	33,456	-0.01%
2021/06/28	5	27.88	8	27.92	28.05	-3	33,345	-0.01%
2021/06/25	5	28.00	3	28.20	28.40	2	33,139	0.01%
2021/06/24	8	28.63	21	28.29	28.05	-13	33,230	-0.04%
2021/06/23	55	28.88	32.1	29.08	28.00	22.9	32,962	0.07%
2021/06/22	22.1	28.49	50	28.50	28.35	-27.9	32,133	-0.09%
2021/06/21	2	26.95	13	26.69	27.20	-11	31,048	-0.04%
2021/06/18	1	26.05	1	26.15	26.20	0	30,521	0.00%
2021/06/17	32	26.12	30	26.05	26.05	2	30,515	0.01%
2021/06/16	20	25.94	10	25.75	25.75	10	30,607	0.03%
2021/06/15	0	0.00	23	26.20	26.20	-23	30,771	-0.07%
2021/06/11	18	25.82	2	25.90	25.80	16	30,806	0.05%
2021/06/09	72	26.37	60	25.88	25.80	12	30,328	0.04%
2021/06/08	24	26.95	28	26.93	26.95	-4	30,281	-0.01%
2021/06/07	48	26.84	55	26.59	26.75	-7	30,078	-0.02%
2021/06/04	74	26.54	70	25.87	25.45	4	29,176	0.01%
2021/06/03	35	26.38	36	26.20	26.30	-1	28,926	0.00%
2021/06/02	5	24.75	12	24.84	25.00	-7	27,737	-0.03%
2021/06/01	9	23.53	1	24.05	24.05	8	27,738	0.03%
2021/05/31	27	23.85	5	24.20	23.45	22	28,031	0.08%
2021/05/28	9	23.15	0	0.00	23.40	9	28,241	0.03%
2021/05/27	5	22.70	0	0.00	22.55	5	28,840	0.02%
2021/05/25	8	22.34	0	0.00	22.45	8	29,170	0.03%
2021/05/24	2	22.80	3	22.50	22.50	-1	29,306	0.00%
2021/05/21	0	0.00	1	21.70	21.80	-1	29,216	0.00%
2021/05/20	4	20.89	0	0.00	20.90	4	29,656	0.01%
2021/05/19	2	21.20	5	21.26	21.65	-3	29,814	-0.01%
2021/05/18	5	20.58	1	20.40	21.40	4	29,967	0.01%
2021/05/17	2	20.08	0	0.00	19.75	2	29,750	0.01%
2021/05/14	1	21.85	0	0.00	21.90	1	29,442	0.00%
2021/05/13	3	22.77	11	22.77	22.75	-8	29,129	-0.03%
2021/05/12	5	24.54	1	25.20	24.30	4	28,784	0.01%
2021/05/11	20	28.11	91	28.13	27.00	-71	28,130	-0.25%
2021/05/10	13	27.92	7	27.87	27.70	6	26,837	0.02%
2021/05/07	33	25.49	35	26.20	26.30	-2	26,299	-0.01%
2021/05/06	3	26.23	2	25.63	26.05	1	26,174	0.00%
2021/05/05	3	26.82	2	26.50	26.20	1	26,135	0.00%
2021/05/04	1	25.85	1	28.05	25.65	0	26,011	0.00%
2021/05/03	13	28.22	3	28.17	27.75	10	25,692	0.04%
2021/04/29	15	29.20	10.1	28.92	29.20	4.9	25,556	0.02%
2021/04/28	3	29.47	9	29.42	29.50	-6	25,490	-0.02%
2021/04/27	1	29.10	28	29.02	29.05	-27	25,392	-0.11%
2021/04/26	22	29.88	16	29.59	29.45	6	25,277	0.02%
2021/04/23	2	28.58	3	28.48	28.80	-1	24,765	0.00%
2021/04/22	17	28.56	30	29.35	28.15	-13	24,382	-0.05%
2021/04/21	11	28.47	3	28.97	28.50	8	23,289	0.03%
2021/04/20	2	28.35	15	28.10	28.15	-13	22,959	-0.06%
2021/04/19	15	28.25	8	28.46	28.60	7	22,984	0.03%
2021/04/16	1	26.65	8	27.37	27.35	-7	22,491	-0.03%
2021/04/15	30	26.57	3	26.45	26.55	27	22,548	0.12%
2021/04/14	32	27.04	11	26.33	26.50	21	22,414	0.09%
2021/04/13	45	28.69	15	29.04	27.45	30	22,241	0.13%
2021/04/12	36	27.30	44	26.62	27.70	-8	21,035	-0.04%
2021/04/09	1	25.05	11	25.45	25.20	-10	20,166	-0.05%
2021/04/08	14	25.68	5	25.81	25.75	9	20,195	0.04%
2021/04/07	3	25.10	0	0.00	25.20	3	20,189	0.01%
2021/04/06	2	25.30	1	25.45	25.45	1	21,139	0.00%
2021/04/01	5	25.36	5.2	24.90	25.40	-0.2	21,886	0.00%
2021/03/31	1	25.40	0	0.00	25.00	1	22,025	0.00%
2021/03/30	5	25.12	0	0.00	25.05	5	22,293	0.02%
2021/03/29	2.2	25.35	2	25.33	25.15	0.2	22,530	0.00%
2021/03/26	0	0.00	10	24.65	24.65	-10	22,966	-0.04%
2021/03/25	8	24.48	2	24.65	24.35	6	23,415	0.03%
2021/03/24	1	24.70	3	24.58	24.70	-2	23,412	-0.01%
2021/03/23	12	24.27	0	0.00	24.20	12	23,728	0.05%
2021/03/22	5	24.29	0	0.00	24.55	5	24,839	0.02%
2021/03/18	18	24.61	0	0.00	24.65	18	25,393	0.07%
2021/03/17	1	24.50	3	24.90	25.00	-2	25,353	-0.01%
2021/03/16	22	25.30	5	25.29	25.05	17	25,596	0.07%
2021/03/15	29	26.25	1	26.15	26.00	28	25,472	0.11%
2021/03/12	3	26.20	18	26.19	26.50	-15	25,862	-0.06%
2021/03/11	8	26.37	1	26.60	26.20	7	25,667	0.03%
2021/03/10	40	26.22	29	26.35	26.60	11	25,320	0.04%
2021/03/09	10	26.00	12	25.50	26.60	-2	24,847	-0.01%
2021/03/08	0	0.00	6	25.77	25.25	-6	24,442	-0.02%
2021/03/05	31	25.81	20	26.15	25.10	11	24,446	0.04%
2021/03/04	1	25.10	1	25.60	25.35	0	24,527	0.00%
2021/03/03	4	24.64	1	24.85	25.10	3	24,643	0.01%
2021/03/02	77	24.51	68	24.13	23.85	9	24,673	0.04%
2021/02/26	11	24.95	10	24.55	24.55	1	23,870	0.00%
2021/02/25	1	24.80	0	0.00	24.50	1	23,628	0.00%
2021/02/24	1	23.90	14	23.80	23.75	-13	23,315	-0.06%
2021/02/23	9	25.00	1	24.75	24.90	8	22,923	0.03%
2021/02/22	26	24.61	24	24.40	24.40	2	22,613	0.01%
2021/02/19	0	0.00	2	23.78	24.00	-2	21,988	-0.01%
2021/02/18	1	23.25	0	0.00	23.40	1	21,673	0.00%
2021/02/17	0	0.00	2.4	22.25	22.60	-2.4	21,185	-0.01%
2021/02/05	5	20.50	0	0.00	20.60	5	21,124	0.02%
2021/01/28	1	19.55	0	0.00	19.55	1	20,941	0.00%
2021/01/26	2	19.90	6	19.83	19.70	-4	20,753	-0.02%
2021/01/20	0	0.00	20	20.07	19.70	-20	20,550	-0.10%
2021/01/19	0	0.00	2	20.85	20.45	-2	20,529	-0.01%
2021/01/18	1	19.90	5	19.96	20.75	-4	20,590	-0.02%
2021/01/15	5	20.55	12	20.46	20.50	-7	20,512	-0.03%
2021/01/14	4	20.96	3	21.30	21.10	1	20,317	0.00%
2021/01/12	7	22.21	0.2	21.50	21.65	6.8	19,936	0.03%
2021/01/11	3	22.77	2	23.15	22.75	1	19,579	0.01%
2021/01/07	5	22.55	0	0.00	22.35	5	19,165	0.03%
2021/01/06	4	22.75	1	22.45	22.30	3	19,005	0.02%
2021/01/05	2	22.23	19.5	22.24	22.40	-17.5	18,620	-0.09%
2020/12/31	1	23.05	3	23.10	23.25	-2	17,806	-0.01%
2020/12/30	3	23.42	6	23.26	23.20	-3	17,598	-0.02%
2020/12/29	26	24.05	10	23.44	23.55	16	17,264	0.09%
2020/12/28	3	23.22	4	23.33	23.30	-1	16,048	-0.01%
2020/12/25	1	21.90	3	22.15	22.00	-2	15,075	-0.01%
2020/12/24	0	0.00	1	22.50	22.60	-1	14,630	-0.01%
2020/12/23	0	0.00	4	21.55	21.85	-4	14,265	-0.03%
2020/12/22	39	22.68	55	22.40	21.10	-16	14,034	-0.11%
2020/12/21	32	22.20	30	22.12	22.15	2	13,356	0.01%
2020/12/18	8	21.64	0	0.00	21.70	8	12,909	0.06%
2020/12/17	12	21.18	11	21.43	21.65	1	12,765	0.01%
2020/12/16	26	21.90	9	22.24	21.95	17	12,331	0.14%
2020/12/15	7	20.51	3	20.75	20.85	4	11,296	0.04%
2020/12/14	1	20.00	2	19.70	20.05	-1	10,747	-0.01%
2020/12/11	2	19.88	0	0.00	19.70	2	11,001	0.02%
2020/12/10	0	0.00	5	20.72	20.05	-5	10,978	-0.05%
2020/12/09	2	19.65	2	20.00	20.05	0	10,723	0.00%
2020/12/08	14	19.73	15	19.29	19.80	-1	10,876	-0.01%
2020/12/07	1	18.80	0	0.00	18.60	1	10,537	0.01%
2020/12/04	5	18.80	0	0.00	18.75	5	10,758	0.05%
2020/12/03	1	18.75	1	18.70	18.65	0	10,834	0.00%
2020/12/02	2	19.40	0	0.00	19.20	2	10,983	0.02%
2020/12/01	3	19.17	10	19.15	19.40	-7	10,885	-0.06%
2020/11/30	9	19.37	9	19.42	19.05	0	10,762	0.00%
2020/11/27	3	18.72	1	18.35	18.50	2	10,297	0.02%
2020/11/26	1	17.60	1	17.55	18.10	0	10,050	0.00%
2020/11/20	1	16.90	0	0.00	17.00	1	12,641	0.01%
2020/11/18	10	17.15	0	0.00	17.05	10	12,690	0.08%
2020/11/13	6	17.61	5	17.15	16.85	1	12,720	0.01%
2020/11/10	0	0.00	2	16.70	16.75	-2	12,326	-0.02%
2020/11/09	2	16.50	0	0.00	16.50	2	12,306	0.02%
2020/11/06	1	16.05	0	0.00	16.00	1	12,252	0.01%
2020/11/04	3	16.35	0	0.00	16.35	3	12,490	0.02%
2020/11/03	0	0.00	9	16.50	16.35	-9	12,468	-0.07%
2020/10/27	0	0.00	1	17.45	17.35	-1	12,406	-0.01%
2020/10/26	5	17.05	5	17.20	17.40	0	12,249	0.00%
2020/10/23	1	16.55	0	0.00	16.80	1	12,015	0.01%
2020/10/21	9	16.15	0	0.00	16.10	9	11,877	0.08%
2020/10/19	1	16.20	0	0.00	16.25	1	11,898	0.01%
2020/09/25	6	16.28	5	16.25	16.50	1	12,726	0.01%
2020/09/21	1	18.50	1	18.10	17.90	0	12,326	0.00%
2020/09/18	14	18.32	1	18.25	18.25	13	12,286	0.11%
2020/09/17	0	0.00	1	18.15	18.20	-1	12,245	-0.01%
2020/09/16	7	18.47	7	18.61	18.55	0	12,087	0.00%
2020/09/14	3	17.75	3	17.60	17.70	0	11,687	0.00%
2020/09/09	0	0.00	5	17.70	17.45	-5	12,503	-0.04%
2020/09/08	8	17.28	8	17.55	17.25	0	12,463	0.00%
2020/09/07	0	0.00	5	17.50	17.40	-5	12,358	-0.04%
2020/09/04	1	16.85	0	0.00	17.05	1	12,113	0.01%
2020/09/03	10	17.05	0	0.00	17.20	10	12,388	0.08%
2020/09/02	1	16.75	0	0.00	17.00	1	12,253	0.01%
2020/09/01	1	17.15	10	17.28	17.05	-9	12,117	-0.07%
2020/08/31	13	17.26	8	16.96	17.45	5	11,852	0.04%
2020/08/28	9	16.12	7	16.29	16.40	2	11,091	0.02%
2020/08/27	3	15.27	30	15.90	15.15	-27	10,286	-0.26%
2020/08/26	32	15.22	3	15.03	15.30	29	9,435	0.31%
2020/08/17	0	0.00	1	15.10	15.05	-1	9,622	-0.01%
2020/08/11	3	15.10	0	0.00	15.05	3	9,856	0.03%
2020/08/04	1	14.35	0	0.00	14.30	1	9,604	0.01%
2020/07/28	0	0.00	10	13.85	14.20	-10	10,367	-0.10%
2020/07/27	0	0.00	20	14.20	14.15	-20	10,380	-0.19%
2020/07/20	0	0.00	1	15.00	15.10	-1	10,242	-0.01%
2020/07/17	0	0.00	21	14.47	14.45	-21	10,072	-0.21%
2020/07/16	5	14.88	0	0.00	14.90	5	10,092	0.05%
2020/07/09	2	14.45	0	0.00	14.40	2	10,033	0.02%
2020/07/08	15	14.52	0	0.00	14.60	15	10,021	0.15%
2020/07/07	14	14.41	0	0.00	14.45	14	9,954	0.14%
2020/07/06	7	14.36	0	0.00	14.70	7	9,943	0.07%
2020/07/01	5	14.20	0	0.00	14.35	5	10,140	0.05%
2020/06/24	0	0.00	1	14.30	14.20	-1	10,114	-0.01%
2020/06/23	6	14.47	0	0.00	14.30	6	10,084	0.06%
2020/06/19	1	14.45	1	14.55	14.45	0	10,290	0.00%
2020/06/18	2	15.03	2	14.90	14.85	0	10,179	0.00%
2020/06/17	0	0.00	10	14.91	14.75	-10	10,112	-0.10%
2020/06/16	10	14.87	23	14.27	15.10	-13	9,644	-0.13%
2020/06/15	27	14.00	16	13.93	13.75	11	8,973	0.12%
2020/06/12	1	13.30	0	0.00	13.45	1	8,919	0.01%
2020/06/10	30	14.03	10	13.85	13.85	20	9,104	0.22%
2020/06/05	0	0.00	35	13.65	13.65	-35	9,508	-0.37%
2020/06/03	0	0.00	2	13.85	13.75	-2	9,877	-0.02%
2020/05/29	2	13.30	0	0.00	13.20	2	10,505	0.02%
2020/05/22	12	12.25	0	0.00	12.20	12	13,903	0.09%
2020/05/15	1	12.00	0	0.00	12.00	1	15,174	0.01%
2020/05/13	3	12.50	0	0.00	12.45	3	15,125	0.02%
2020/05/04	0	0.00	1	13.15	13.00	-1	14,232	-0.01%
2020/04/28	0	0.00	1	13.10	13.10	-1	14,145	-0.01%
2020/04/21	1	12.65	1	12.50	12.40	0	14,360	0.00%
2020/04/20	1	12.95	0	0.00	13.05	1	14,296	0.01%
2020/04/14	2	12.70	0	0.00	12.60	2	14,042	0.01%
2020/04/08	20	12.48	0	0.00	12.50	20	14,715	0.14%
2020/03/23	2	10.70	0	0.00	10.95	2	14,700	0.01%
2020/03/19	0	0.00	9	10.71	10.70	-9	14,718	-0.06%
2020/03/18	2	12.25	0	0.00	11.85	2	14,753	0.01%
2020/03/06	0	0.00	10	16.95	16.90	-10	13,005	-0.08%
2020/03/05	7	17.35	1	17.40	17.50	6	12,656	0.05%
2020/03/02	12	18.46	12	18.35	17.90	0	11,585	0.00%
2020/02/27	75	18.68	72	18.64	18.20	3	11,017	0.03%
2020/02/26	18	17.13	18	17.48	18.05	0	9,546	0.00%
2020/02/25	0	0.00	136	16.70	16.45	-136	8,046	-1.69%	大賣/鉅額交易
2020/02/24	2	16.35	2	16.45	16.60	0	7,737	0.00%
2020/02/21	0	0.00	5	16.03	16.25	-5	7,447	-0.07%
2020/02/20	0	0.00	2	16.25	16.10	-2	7,157	-0.03%
2020/02/19	5	15.65	0	0.00	15.85	5	6,594	0.08%
2020/02/18	0	0.00	4	15.03	15.05	-4	6,160	-0.06%
2020/02/14	0	0.00	1	14.20	14.25	-1	5,894	-0.02%
2020/02/11	1	14.10	0	0.00	14.10	1	6,007	0.02%
2020/02/05	40	13.40	0	0.00	13.65	40	6,017	0.66%
2020/02/03	0	0.00	6	13.30	13.40	-6	5,965	-0.10%
2020/01/30	0	0.00	8	13.69	13.60	-8	5,811	-0.14%
2020/01/20	0	0.00	7	15.00	15.05	-7	5,710	-0.12%
2020/01/09	0	0.00	8	15.28	15.50	-8	5,566	-0.14%
2020/01/08	0	0.00	1	15.10	15.20	-1	5,523	-0.02%
2020/01/07	6	15.50	0	0.00	15.60	6	5,417	0.11%
2020/01/06	1	15.95	0	0.00	15.90	1	5,266	0.02%
2020/01/03	0	0.00	5	15.70	15.70	-5	5,073	-0.10%
2019/12/31	0	0.00	1	14.85	15.05	-1	4,537	-0.02%
2019/12/26	11	14.99	16	14.64	14.95	-5	4,265	-0.12%
2019/12/25	10	14.18	1	14.20	14.30	9	3,898	0.23%
2019/12/19	0	0.00	1	14.90	14.65	-1	3,677	-0.03%
2019/12/18	3	14.60	9	14.62	14.70	-6	3,566	-0.17%
2019/12/16	0	0.00	7	14.36	14.40	-7	3,346	-0.21%
2019/12/13	1	14.15	1	13.80	14.10	0	3,149	0.00%
2019/12/12	1	13.85	0	0.00	13.75	1	2,886	0.03%
2019/12/10	0	0.00	1	13.80	13.75	-1	2,747	-0.04%
2019/12/09	2	13.65	1	13.65	13.75	1	2,715	0.04%
2019/12/06	1	13.50	0	0.00	13.45	1	2,609	0.04%
2019/12/05	2	12.98	0	0.00	12.95	2	2,471	0.08%
2019/12/04	0	0.00	3	13.05	13.00	-3	2,470	-0.12%
2019/11/15	1	13.20	0	0.00	13.15	1	2,556	0.04%
2019/11/12	0	0.00	2	13.30	13.15	-2	2,553	-0.08%
2019/11/07	0	0.00	2	13.65	13.65	-2	2,448	-0.08%
2019/11/05	4	13.68	0	0.00	13.70	4	2,340	0.17%
2019/10/31	2	13.70	0	0.00	13.55	2	2,329	0.09%
2019/10/18	2	13.55	0	0.00	13.65	2	2,261	0.09%
2019/08/23	2	13.60	0	0.00	13.60	2	3,260	0.06%
2019/08/15	1	13.45	0	0.00	13.55	1	3,329	0.03%
2019/08/13	0	0.00	2	13.90	13.80	-2	3,327	-0.06%
2019/08/05	0	0.00	1	14.40	14.25	-1	3,463	-0.03%
2019/07/30	2	15.10	0	0.00	15.15	2	3,756	0.05%
2019/07/29	1	15.40	0	0.00	15.35	1	3,914	0.03%
2019/07/25	2	15.15	0	0.00	15.20	2	4,358	0.05%
2019/07/24	2	15.20	0	0.00	15.20	2	4,820	0.04%
2019/07/22	0	0.00	7	15.22	15.35	-7	4,861	-0.14%
2019/07/19	0	0.00	2	15.20	15.20	-2	4,855	-0.04%
2019/07/16	15	15.69	11	15.85	16.00	4	4,789	0.08%
2019/07/15	5	14.88	0	0.00	14.75	5	4,590	0.11%
2019/07/03	1	14.85	0	0.00	14.90	1	5,130	0.02%
2019/07/01	1	14.70	1	14.70	14.70	0	5,250	0.00%
2019/06/28	4	14.53	0	0.00	14.55	4	5,402	0.07%
2019/06/27	2	15.00	0	0.00	15.05	2	5,447	0.04%
2019/06/06	0	0.00	1	14.00	14.05	-1	9,203	-0.01%
2019/06/03	1	14.40	0	0.00	14.10	1	9,449	0.01%
2019/05/13	1	15.50	0	0.00	15.30	1	10,319	0.01%
2019/05/10	7	15.79	1	16.55	15.50	6	10,295	0.06%
2019/05/02	2	18.35	2	17.98	17.70	0	9,848	0.00%
2019/04/30	5	17.58	5	17.87	18.10	0	9,508	0.00%
2019/04/25	0	0.00	4	16.85	16.75	-4	8,987	-0.04%
2019/04/23	0	0.00	9	16.90	17.00	-9	8,962	-0.10%
2019/04/22	0.6	16.85	0	0.00	16.95	0.6	8,930	0.01%
2019/04/18	9	16.50	0	0.00	16.45	9	8,863	0.10%
2019/04/10	0	0.00	1	17.20	17.00	-1	8,621	-0.01%
2019/04/08	7	17.29	0	0.00	17.20	7	8,487	0.08%
2019/04/02	0.4	17.65	4	17.56	17.65	-3.6	8,362	-0.04%
2019/04/01	4	17.08	0	0.00	17.10	4	8,220	0.05%
2019/03/29	0	0.00	1	17.10	17.05	-1	8,137	-0.01%
2019/03/28	2	17.10	0	0.00	17.20	2	8,115	0.02%
2019/03/26	2	17.10	0	0.00	17.10	2	8,096	0.02%
2019/03/22	84	17.70	0	0.00	17.45	84	7,913	1.06%
2019/03/21	3	18.30	2	18.28	18.15	1	7,644	0.01%
2019/03/20	23	18.14	0	0.00	18.05	23	7,508	0.31%
2019/03/19	6	19.82	4	20.15	18.90	2	7,176	0.03%
2019/03/18	6	21.04	0	0.00	20.75	6	6,678	0.09%
2019/03/12	0	0.00	29	18.90	19.00	-29	5,169	-0.56%
2019/03/11	0	0.00	2	17.95	17.70	-2	4,796	-0.04%
2019/03/04	1	17.25	20	17.30	17.35	-19	4,655	-0.41%
2019/02/26	0	0.00	1	18.05	17.80	-1	4,707	-0.02%
2019/02/22	6	17.15	0	0.00	17.10	6	4,436	0.14%
2019/02/15	10	16.93	0	0.00	17.05	10	4,241	0.24%
2019/02/14	2	16.95	5	17.05	17.15	-3	4,070	-0.07%
2019/02/13	9	16.35	0	0.00	16.40	9	3,827	0.24%
2019/02/12	1	16.00	0	0.00	16.05	1	3,718	0.03%
2019/02/11	6	15.25	0	0.00	15.30	6	3,568	0.17%
2019/01/16	4	14.33	0	0.00	14.35	4	3,668	0.11%
2018/12/25	0	0.00	3	14.30	14.20	-3	4,046	-0.07%
2018/12/18	3	15.60	0	0.00	15.55	3	4,038	0.07%
2018/12/12	0	0.00	3	15.95	16.05	-3	4,123	-0.07%
2018/12/10	14	15.80	0	0.00	15.80	14	4,204	0.33%
2018/12/07	0	0.00	2	16.65	16.60	-2	4,121	-0.05%
2018/12/06	0	0.00	2	16.55	16.45	-2	4,073	-0.05%
2018/12/03	1	17.55	0	0.00	17.50	1	4,110	0.02%
2018/11/30	0	0.00	2	17.10	17.10	-2	3,861	-0.05%
2018/11/29	2	16.73	0	0.00	16.50	2	3,754	0.05%
2018/11/26	0	0.00	1	16.20	16.25	-1	3,718	-0.03%
2018/11/23	7	16.95	1	16.50	16.35	6	3,702	0.16%
2018/11/14	1	15.75	0	0.00	15.75	1	3,725	0.03%
2018/10/29	0	0.00	1	15.05	15.10	-1	4,722	-0.02%
2018/10/15	1	17.30	1	17.25	17.25	0	5,660	0.00%
2018/10/09	0	0.00	3	18.65	18.60	-3	5,484	-0.05%
2018/10/05	4	19.13	0	0.00	19.05	4	5,455	0.07%
2018/09/27	2	21.80	1	21.35	21.35	1	5,676	0.02%
2018/09/19	0	0.00	5	22.10	22.05	-5	5,749	-0.09%
2018/09/17	1	21.20	1	21.45	21.70	0	5,846	0.00%
2018/09/12	0	0.00	1	20.20	20.20	-1	5,833	-0.02%
2018/09/11	0	0.00	3	20.20	20.50	-3	5,845	-0.05%
2018/09/07	1	21.95	2	21.40	21.40	-1	5,732	-0.02%
2018/09/06	2	22.70	2	22.25	22.35	0	5,723	0.00%
2018/09/05	2	23.10	2	22.70	22.70	0	5,697	0.00%
2018/09/04	2	23.15	3	23.05	23.05	-1	5,693	-0.02%
2018/09/03	1	23.20	1	23.05	23.05	0	5,729	0.00%
2018/08/31	2	23.15	0	0.00	22.80	2	5,720	0.03%
2018/08/30	2	23.25	4	23.13	23.10	-2	5,750	-0.03%
2018/08/28	5	23.18	0	0.00	23.05	5	5,774	0.09%
2018/08/27	2	23.10	0	0.00	23.10	2	5,802	0.03%
2018/08/24	0	0.00	1	23.10	23.00	-1	5,806	-0.02%
2018/08/23	2	23.68	1	22.95	23.80	1	5,783	0.02%
2018/08/22	2	22.35	2	22.20	22.20	0	5,559	0.00%
2018/08/21	1	22.00	0	0.00	22.25	1	5,557	0.02%
2018/08/20	1	21.95	1	22.20	22.05	0	5,544	0.00%
2018/08/16	2	20.85	2	21.20	21.20	0	5,382	0.00%
2018/08/15	3	21.68	0	0.00	21.40	3	5,392	0.06%
2018/08/14	2	22.10	0	0.00	22.20	2	5,323	0.04%
2018/08/13	4	22.65	2	22.35	22.05	2	5,275	0.04%
2018/08/10	1	23.55	1	23.75	23.50	0	5,161	0.00%
2018/08/09	1	23.45	21	23.89	23.65	-20	5,148	-0.39%
2018/08/08	1	24.25	3	24.32	24.25	-2	5,070	-0.04%
2018/08/07	11	24.87	10	24.15	24.50	1	5,041	0.02%
2018/08/06	2	26.75	1	27.15	26.75	1	4,767	0.02%
2018/08/03	2	26.65	22	26.70	26.40	-20	4,706	-0.42%
2018/08/02	3	26.90	0	0.00	26.70	3	4,799	0.06%
2018/08/01	30	27.20	18	27.09	27.55	12	4,725	0.25%
2018/07/31	24	27.21	25	27.55	26.90	-1	4,639	-0.02%
2018/07/30	35	27.19	13	27.14	27.60	22	4,313	0.51%
2018/07/27	1	24.85	0	0.00	25.10	1	3,894	0.03%
2018/07/26	2	24.90	2	24.80	24.80	0	3,871	0.00%
2018/07/25	0	0.00	1	24.75	24.80	-1	3,834	-0.03%
2018/07/24	1	23.75	1	24.05	24.15	0	3,781	0.00%
2018/07/17	1	24.55	0	0.00	24.50	1	3,872	0.03%
2018/07/16	0	0.00	1	25.30	25.05	-1	4,030	-0.02%
2018/07/12	2	24.70	2	24.80	24.80	0	4,031	0.00%
2018/07/11	0	0.00	5	24.65	24.60	-5	4,045	-0.12%
2018/07/06	5	23.95	0	0.00	23.75	5	3,846	0.13%
2018/07/05	0	0.00	10	23.20	23.05	-10	3,845	-0.26%
2018/07/04	1	23.65	0	0.00	23.70	1	4,001	0.02%
2018/07/03	9	25.65	0	0.00	25.25	9	3,992	0.23%
2018/07/02	4	26.33	4	26.05	26.05	0	3,895	0.00%
2018/06/27	2	26.50	1	26.40	26.40	1	3,717	0.03%
2018/06/26	0	0.00	60	26.46	26.05	-60	3,635	-1.65%
2018/06/25	5	26.90	0	0.00	26.85	5	3,539	0.14%
2018/06/22	5	27.50	0	0.00	27.40	5	3,494	0.14%
2018/06/21	2	28.50	0	0.00	28.40	2	3,478	0.06%
2018/06/20	1	29.05	20	28.40	28.55	-19	3,504	-0.54%
2018/06/19	6	29.06	0	0.00	28.80	6	3,489	0.17%
2018/06/15	4	30.05	0	0.00	30.00	4	3,478	0.12%
2018/06/14	15	30.95	0	0.00	30.65	15	3,462	0.43%
2018/06/12	0	0.00	5	31.65	31.65	-5	3,443	-0.15%
2018/06/11	0	0.00	40	31.95	31.55	-40	3,459	-1.16%
2018/06/08	0	0.00	5	32.40	32.30	-5	3,425	-0.15%
2018/05/14	0	0.00	11	34.68	35.60	-11	4,235	-0.26%
2018/05/11	0	0.00	4	34.13	34.65	-4	4,198	-0.10%
2018/05/10	0	0.00	40	34.20	33.50	-40	4,197	-0.95%
2018/05/09	1	34.95	0	0.00	35.00	1	4,093	0.02%
2018/05/08	0	0.00	35	34.75	35.20	-35	4,133	-0.85%
2018/05/07	30	35.79	0	0.00	34.60	30	4,137	0.73%
2018/04/17	0	0.00	20	34.43	34.50	-20	4,647	-0.43%
2018/04/11	6	35.65	0	0.00	35.00	6	5,325	0.11%
2018/04/10	4	32.85	19	34.99	35.45	-15	5,281	-0.28%
2018/03/31	20	32.66	0	0.00	32.60	20	5,380	0.37%
2018/03/30	31	32.79	1	32.75	32.35	30	5,521	0.54%
2018/03/29	20	32.90	0	0.00	32.80	20	5,541	0.36%
2018/03/28	2	32.80	0	0.00	33.05	2	5,580	0.04%
2018/03/23	4	32.90	0	0.00	32.85	4	5,831	0.07%
2018/03/22	2	34.00	0	0.00	34.10	2	5,842	0.03%
2018/03/21	5	34.88	0	0.00	34.25	5	5,932	0.08%
2018/03/16	0	0.00	1	37.10	36.65	-1	6,273	-0.02%
2018/03/15	3	37.15	0	0.00	37.25	3	6,276	0.05%
2018/03/12	1	37.40	0	0.00	37.60	1	6,478	0.02%
2018/03/09	0.4	36.80	0	0.00	36.80	0.4	6,687	0.01%
2018/03/07	5	36.40	0	0.00	36.10	5	6,789	0.07%
2018/03/06	0	0.00	2	35.00	36.10	-2	6,922	-0.03%
2018/03/05	3	37.90	8	38.13	36.15	-5	6,935	-0.07%
2018/03/02	0	0.00	6	37.50	37.65	-6	6,967	-0.09%
2018/02/27	2	36.60	1	36.55	36.55	1	6,965	0.01%
2018/02/26	5	36.95	11	36.73	37.00	-6	6,882	-0.09%
2018/02/23	11	34.66	1	34.35	34.70	10	6,714	0.15%
2018/02/21	0	0.00	2	32.55	32.40	-2	6,875	-0.03%
2018/02/12	1	31.30	0	0.00	31.05	1	6,984	0.01%
2018/02/08	0	0.00	12	32.09	32.05	-12	7,031	-0.17%
2018/02/06	14	31.25	0	0.00	31.20	14	7,074	0.20%
2018/01/30	0	0.00	5	33.70	33.90	-5	7,414	-0.07%
2018/01/25	6	35.98	4	35.60	35.45	2	7,477	0.03%
2018/01/23	1	36.15	0	0.00	36.00	1	7,637	0.01%
2018/01/19	2	36.58	3	35.83	36.45	-1	7,686	-0.01%
2018/01/17	0	0.00	1	38.00	37.75	-1	7,545	-0.01%
2018/01/16	0	0.00	2	37.93	37.95	-2	7,750	-0.03%
2018/01/15	1	37.40	0	0.00	37.70	1	7,944	0.01%
2018/01/12	4	37.21	1	37.20	37.20	3	8,164	0.04%
2018/01/11	1	36.70	0	0.00	36.70	1	8,320	0.01%
2018/01/10	4	37.51	2	37.40	37.25	2	8,355	0.02%
2018/01/09	2	37.90	5	38.19	38.00	-3	8,291	-0.04%
2018/01/08	11	38.54	3	38.32	38.00	8	8,252	0.10%
2018/01/05	2	40.78	0	0.00	41.50	2	8,010	0.02%
2018/01/04	1	40.75	0	0.00	40.25	1	8,136	0.01%
2018/01/02	0	0.00	2	41.55	41.45	-2	8,679	-0.02%