炎洲 (4306)-日盛-景美券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
20.00
漲跌
▲0.25
漲幅
+1.27%
成交量
3,413張
產業
上市塑膠類股
211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

炎洲 (4306)籌碼相關－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/06	0	16.35	8	16.49	16.50	-8	1,058	-0.76%
2023/03/29	0	0.00	1	16.15	16.25	-1	978	-0.10%
2023/03/28	1	16.30	1	16.25	16.25	0	963	0.00%
2023/03/27	12	16.40	0	0.00	16.40	12	938	1.28%
2023/03/24	1	16.05	0	0.00	16.10	1	884	0.11%
2023/03/23	1	16.20	0	0.00	16.25	1	857	0.12%
2023/03/22	12.2	16.33	4	16.45	16.25	8.2	821	1.00%
2023/03/21	6.1	15.93	0	0.00	15.90	6.1	671	0.91%
2023/03/20	0.1	15.80	0	0.00	15.90	0.1	628	0.01%
2023/03/16	0	0.00	11	15.63	15.15	-11	537	-2.05%
2023/03/06	0	0.00	1	15.20	15.15	-1	490	-0.20%
2023/02/20	0	0.00	1	14.70	14.75	-1	474	-0.21%
2023/02/10	1.6	14.60	0	0.00	14.55	1.6	511	0.31%
2023/02/06	0	0.00	1	14.70	14.70	-1	513	-0.19%
2023/01/31	0	0.00	0.6	14.60	14.60	-0.6	507	-0.12%
2023/01/05	0	0.00	0.8	14.50	14.40	-0.8	587	-0.14%
2022/12/02	0	0.00	1	15.05	15.10	-1	663	-0.15%
2022/11/29	0	0.00	10	14.60	14.65	-10	643	-1.56%
2022/11/24	0	0.00	1	14.50	14.55	-1	636	-0.16%
2022/11/02	0	0.00	1	13.15	13.25	-1	650	-0.15%
2022/11/01	1	13.05	0	0.00	13.15	1	648	0.15%
2022/10/27	2	13.03	0	0.00	13.10	2	658	0.30%
2022/10/25	0	0.00	2	13.30	13.10	-2	654	-0.31%
2022/10/24	1	13.55	0	0.00	13.25	1	652	0.15%
2022/10/20	1	13.00	0	0.00	13.10	1	639	0.16%
2022/10/17	0	0.00	1	13.30	13.45	-1	581	-0.17%
2022/10/13	0	0.00	1	13.50	13.40	-1	584	-0.17%
2022/09/28	5	14.00	0	0.00	13.85	5	657	0.76%
2022/09/27	0	0.00	2	14.10	14.20	-2	648	-0.31%
2022/09/26	0	0.00	5	14.20	14.05	-5	651	-0.77%
2022/09/06	1	14.00	0	0.00	13.95	1	609	0.16%
2022/08/18	2	14.10	0	0.00	14.10	2	738	0.27%
2022/08/12	0	14.35	0	0.00	14.30	0	717	0.00%
2022/08/04	0	0.00	1	13.75	13.85	-1	769	-0.13%
2022/08/02	0	0.00	1	13.95	13.95	-1	781	-0.13%
2022/07/20	1	13.95	0	0.00	13.85	1	848	0.12%
2022/07/13	0	0.00	1	14.70	14.80	-1	881	-0.11%
2022/07/12	1	14.35	1	14.40	14.45	0	891	0.00%
2022/07/11	0	0.00	1	14.75	14.70	-1	932	-0.11%
2022/07/08	3	14.58	0	0.00	14.60	3	940	0.32%
2022/07/07	1	14.50	0	0.00	14.55	1	941	0.11%
2022/07/06	1	14.55	1	14.60	14.50	0	935	0.00%
2022/07/05	1	14.65	2	14.78	14.75	-1	937	-0.11%
2022/07/04	0	0.00	1	14.60	14.55	-1	943	-0.11%
2022/07/01	11	14.65	0	0.00	14.50	11	961	1.14%
2022/06/30	2	15.03	0	0.00	14.95	2	975	0.20%
2022/06/20	0	0.00	2	15.15	15.00	-2	1,100	-0.18%
2022/05/18	0	0.00	1	15.45	15.60	-1	1,100	-0.09%
2022/05/12	0	0.00	1	14.50	14.10	-1	1,067	-0.09%
2022/05/09	0	0.00	2	15.00	14.90	-2	1,042	-0.19%
2022/05/04	1	15.30	1.1	15.35	15.35	-0.1	1,031	-0.01%
2022/05/03	1	15.25	1	15.40	15.30	0	1,054	0.00%
2022/04/28	0	0.00	2	15.40	15.45	-2	1,068	-0.19%
2022/04/27	2	15.35	0	0.00	15.30	2	1,066	0.19%
2022/04/25	1	15.70	0	0.00	15.60	1	1,037	0.10%
2022/04/22	1	15.90	1	16.15	16.10	0	1,019	0.00%
2022/04/21	0	0.00	1.3	16.04	16.05	-1.3	1,018	-0.13%
2022/04/18	0	0.00	1	16.15	15.95	-1	990	-0.10%
2022/04/14	1	15.65	0	0.00	15.80	1	936	0.11%
2022/04/12	1	15.45	0	0.00	15.55	1	926	0.11%
2022/04/08	0	0.00	1	15.60	15.70	-1	928	-0.11%
2022/04/07	1	15.55	1	15.55	15.50	0	924	0.00%
2022/04/06	2	15.70	0	0.00	15.80	2	909	0.22%
2022/03/29	0	0.00	10.1	15.65	15.55	-10.1	883	-1.15%
2022/03/28	12	15.59	10	15.55	15.55	2	871	0.23%
2022/03/25	0	0.00	1	15.20	15.15	-1	819	-0.12%
2022/03/24	0	0.00	3	15.28	15.25	-3	823	-0.36%
2022/03/22	0	0.00	36	15.35	15.35	-36	838	-4.29%
2022/03/21	0	0.00	1	15.25	15.20	-1	834	-0.12%
2022/03/17	2	15.00	0	0.00	15.10	2	833	0.24%
2022/03/10	1	14.80	0	0.00	14.85	1	851	0.12%
2022/03/09	0	0.00	10	14.60	14.60	-10	854	-1.17%
2022/03/08	20	14.55	0	0.00	14.50	20	856	2.34%
2022/03/07	0	0.00	2	14.70	14.80	-2	833	-0.24%
2022/02/24	3	14.95	5	14.94	14.85	-2	869	-0.23%
2022/02/23	0	0.00	25.9	15.09	15.10	-25.9	856	-3.03%
2022/02/22	3	15.03	15	15.03	15.10	-12	869	-1.38%
2022/02/21	2	15.10	0	0.00	15.25	2	876	0.23%
2022/02/18	6	15.05	0	0.00	15.15	6	882	0.68%
2022/02/09	0	0.00	2	15.15	15.15	-2	1,025	-0.20%
2022/01/26	2	14.90	1	14.90	14.85	1	1,036	0.10%
2022/01/25	5	14.95	0	0.00	14.85	5	1,044	0.48%
2022/01/21	0	0.00	30	15.05	15.05	-30	1,031	-2.91%
2022/01/18	1	15.25	4	15.20	15.20	-3	1,053	-0.28%
2022/01/14	1	15.20	0	0.00	15.20	1	1,056	0.09%
2022/01/13	0	0.00	40	15.35	15.35	-40	1,081	-3.70%
2022/01/12	9	15.18	0	0.00	15.20	9	1,081	0.83%
2022/01/11	5	15.20	0	0.00	15.15	5	1,083	0.46%
2022/01/10	0	0.00	3	15.15	15.20	-3	1,091	-0.27%
2022/01/07	1	15.15	0	0.00	15.15	1	1,095	0.09%
2022/01/05	1	15.35	0	0.00	15.35	1	1,094	0.09%
2021/12/30	0	0.00	7	15.45	15.45	-7	1,103	-0.63%
2021/12/29	0	0.00	1	15.45	15.45	-1	1,109	-0.09%
2021/12/27	0	0.00	10	15.40	15.45	-10	1,148	-0.87%
2021/12/23	1	15.30	2	15.25	15.25	-1	1,174	-0.09%
2021/12/22	5	15.30	2	15.30	15.30	3	1,202	0.25%
2021/12/21	1	15.15	0	0.00	15.10	1	1,190	0.08%
2021/12/17	1	15.10	0	0.00	15.00	1	1,207	0.08%
2021/12/16	6	15.00	1	14.95	15.00	5	1,214	0.41%
2021/12/14	1	15.05	0	0.00	15.00	1	1,275	0.08%
2021/12/09	0	0.00	1	15.20	15.10	-1	1,359	-0.07%
2021/12/08	0	0.00	5	15.05	15.05	-5	1,361	-0.37%
2021/12/02	1	15.00	0	0.00	15.00	1	1,406	0.07%
2021/12/01	1.4	15.03	1	15.15	15.15	0.4	1,431	0.03%
2021/11/23	0	0.00	10	15.30	15.15	-10	1,515	-0.66%
2021/11/19	0	0.00	1.9	15.18	15.15	-1.9	1,528	-0.12%
2021/11/18	0.3	15.30	10.2	15.25	15.30	-9.9	1,526	-0.65%
2021/11/17	0	0.00	100	15.13	15.15	-100	1,522	-6.57%
2021/11/16	5	15.20	3	15.20	15.15	2	1,518	0.13%
2021/11/15	0	0.00	3	15.25	15.20	-3	1,513	-0.20%
2021/11/12	2	15.40	0	0.00	15.40	2	1,521	0.13%
2021/11/11	1	15.30	0	0.00	15.35	1	1,525	0.07%
2021/11/09	0	0.00	1	15.65	15.60	-1	1,561	-0.06%
2021/11/08	0	15.40	0	0.00	15.40	0	1,564	0.00%
2021/11/03	4	15.20	0	0.00	15.25	4	1,708	0.23%
2021/11/01	0.7	15.25	0	0.00	15.25	0.7	1,744	0.04%
2021/10/28	23.8	15.21	0	0.00	15.25	23.8	1,782	1.34%
2021/10/25	3	15.35	0	15.30	15.35	3	1,844	0.16%
2021/10/20	1	15.30	0	0.00	15.25	1	2,042	0.05%
2021/10/19	0	0.00	1	15.40	15.40	-1	2,112	-0.05%
2021/10/18	1	15.15	1	15.25	15.30	0	2,238	0.00%
2021/10/15	1	15.10	0	0.00	15.15	1	2,351	0.04%
2021/10/12	0	0.00	1	15.15	15.10	-1	2,736	-0.04%
2021/10/07	1	15.50	0	0.00	15.40	1	2,862	0.03%
2021/10/05	0	0.00	2	15.30	15.35	-2	3,068	-0.07%
2021/10/04	5	15.20	0	0.00	15.10	5	3,122	0.16%
2021/10/01	2	15.50	10	15.55	15.50	-8	3,162	-0.25%
2021/09/30	0	0.00	1	15.90	16.00	-1	3,236	-0.03%
2021/09/29	10	15.68	1	15.65	15.60	9	3,279	0.27%
2021/09/23	1	15.40	0	0.00	15.35	1	4,994	0.02%
2021/09/22	1	15.30	0	0.00	15.35	1	5,044	0.02%
2021/09/17	20	15.80	0.1	15.80	15.75	19.9	5,081	0.39%
2021/09/16	0	0.00	0.2	16.25	16.00	-0.2	5,071	0.00%
2021/09/14	0	0.00	0.1	16.35	16.25	-0.1	5,085	0.00%
2021/09/09	2	16.05	0	0.00	16.15	2	5,214	0.04%
2021/09/06	1	16.65	0	0.00	16.55	1	5,301	0.02%
2021/09/02	1	17.55	1	17.60	17.45	0	5,350	0.00%
2021/09/01	1	17.70	0	0.00	17.70	1	5,425	0.02%
2021/08/31	0	0.00	1	17.55	17.70	-1	5,483	-0.02%
2021/08/30	0	0.00	2	17.48	17.50	-2	5,674	-0.04%
2021/08/27	2	17.38	1	17.40	17.35	1	5,786	0.02%
2021/08/26	1	17.20	0	0.00	17.20	1	5,914	0.02%
2021/08/25	1	17.10	0	0.00	17.15	1	6,183	0.02%
2021/08/24	6	17.10	0	0.00	17.10	6	6,260	0.10%
2021/08/23	0	0.00	1	17.05	17.15	-1	6,343	-0.02%
2021/08/19	0	0.00	1	17.10	16.80	-1	6,780	-0.01%
2021/08/18	1	17.15	0	0.00	17.20	1	6,992	0.01%
2021/08/16	0	0.00	30	17.20	17.05	-30	7,084	-0.42%
2021/08/11	0	0.00	1	17.60	17.50	-1	7,102	-0.01%
2021/08/09	31.1	17.89	0	0.00	17.75	31.1	7,302	0.43%
2021/08/05	2	17.20	60	17.25	17.25	-58	7,543	-0.77%
2021/08/04	2	17.40	1	17.40	17.45	1	7,708	0.01%
2021/08/03	0	0.00	10	17.30	17.45	-10	7,799	-0.13%
2021/08/02	0	0.00	1	17.25	17.25	-1	7,854	-0.01%
2021/07/30	0	0.00	3.1	17.10	17.10	-3.1	7,909	-0.04%
2021/07/29	0.1	17.20	3	17.12	17.15	-2.9	7,945	-0.04%
2021/07/28	2	17.00	0	0.00	17.15	2	8,027	0.02%
2021/07/27	3.1	17.60	5	17.34	17.40	-1.9	8,175	-0.02%
2021/07/26	22	17.91	7	17.94	17.85	15	8,247	0.18%
2021/07/23	7	18.31	2	18.30	18.20	5	8,275	0.06%
2021/07/22	11	19.04	4	19.14	19.00	7	8,483	0.08%
2021/07/21	12.2	19.27	0	0.00	19.20	12.2	8,541	0.14%
2021/07/20	10	19.81	11	19.88	19.65	-1	8,659	-0.01%
2021/07/19	2	19.90	7	19.81	19.90	-5	8,891	-0.06%
2021/07/15	1	19.50	0	0.00	19.50	1	9,694	0.01%
2021/07/14	1	19.25	0	0.00	19.15	1	9,900	0.01%
2021/07/13	10.1	19.58	4	19.65	19.20	6.1	10,366	0.06%
2021/07/12	63	19.47	14	19.40	19.50	49	10,358	0.47%
2021/07/09	2.9	19.15	5	19.20	19.15	-2.1	10,349	-0.02%
2021/07/07	5	18.90	0	0.00	18.90	5	10,331	0.05%
2021/07/06	10	19.10	0	0.00	19.05	10	10,398	0.10%
2021/07/05	1	19.15	3	19.20	19.25	-2	10,385	-0.02%
2021/07/02	261	19.51	208	19.66	19.15	53	10,295	0.51%	大買/大賣/
2021/07/01	101	20.01	47	20.03	19.90	54	9,704	0.56%	大買/
2021/06/30	3	18.70	2	18.90	18.95	1	8,862	0.01%
2021/06/29	3	18.70	28	18.65	18.65	-25	8,722	-0.29%
2021/06/28	29	18.80	0	0.00	18.70	29	8,696	0.33%
2021/06/25	0	0.00	7	18.65	18.65	-7	8,652	-0.08%
2021/06/24	0	0.00	9	18.69	18.65	-9	8,667	-0.10%
2021/06/23	4	18.79	25	18.78	18.75	-21	8,650	-0.24%
2021/06/22	2	18.85	19	18.81	18.85	-17	8,617	-0.20%
2021/06/21	4	18.65	0	0.00	18.55	4	8,571	0.05%
2021/06/18	20	18.70	0	0.00	18.70	20	8,540	0.23%
2021/06/17	0.2	18.80	0	0.00	18.85	0.2	8,511	0.00%
2021/06/16	111	19.08	10	19.00	18.75	101	8,483	1.19%	大買/鉅額交易
2021/06/15	0	0.00	6	18.65	18.65	-6	8,417	-0.07%
2021/06/11	10	18.65	0	0.00	18.55	10	8,409	0.12%
2021/06/10	3	18.57	0	0.00	18.65	3	8,390	0.04%
2021/06/09	25	18.90	0	0.00	18.75	25	8,335	0.30%
2021/06/08	0	0.00	10	19.20	19.15	-10	8,268	-0.12%
2021/06/07	0	0.00	5	19.36	19.25	-5	8,219	-0.06%
2021/06/04	23	19.16	3.2	19.20	19.15	19.8	8,046	0.25%
2021/06/03	3	19.12	2	19.20	19.00	1	7,943	0.01%
2021/06/02	5	19.08	22	19.10	18.90	-17	7,890	-0.22%
2021/06/01	0	0.00	1	18.70	18.70	-1	7,859	-0.01%
2021/05/31	4	18.65	57	18.60	18.60	-53	7,871	-0.67%
2021/05/28	17	18.57	58	18.72	18.60	-41	7,813	-0.52%
2021/05/27	16	18.94	210	18.41	18.80	-194	7,690	-2.52%	大賣/鉅額交易
2021/05/26	8	18.41	10	18.17	18.40	-2	7,405	-0.03%
2021/05/25	13	17.92	1	17.65	17.55	12	7,183	0.17%
2021/05/24	1	17.50	5	17.45	17.30	-4	7,141	-0.06%
2021/05/21	3	16.90	2	17.15	17.15	1	7,105	0.01%
2021/05/19	4	16.81	1	16.80	16.85	3	7,067	0.04%
2021/05/18	30	16.25	4	16.40	16.85	26	7,049	0.37%
2021/05/17	40	16.34	36	16.23	16.10	4	6,954	0.06%
2021/05/14	70	17.45	0	0.00	16.90	70	6,811	1.03%
2021/05/13	17	16.11	32	16.14	16.25	-15	6,549	-0.23%
2021/05/12	34	17.04	163	16.39	16.70	-129	6,465	-2.00%	大賣/鉅額交易
2021/05/11	9	18.39	20	18.40	18.10	-11	6,283	-0.18%
2021/05/10	13	18.60	4	18.75	18.75	9	6,180	0.15%
2021/05/07	1	18.10	5	18.10	18.45	-4	6,116	-0.07%
2021/05/06	4	18.46	12	18.20	18.30	-8	6,062	-0.13%
2021/05/05	12	18.33	0	0.00	18.20	12	5,996	0.20%
2021/05/04	25	18.18	10	17.90	17.90	15	5,889	0.25%
2021/05/03	83	18.69	0	0.00	18.70	83	5,702	1.46%
2021/04/29	0	0.00	5	19.00	19.05	-5	5,563	-0.09%
2021/04/28	12	19.37	11	19.30	19.35	1	5,455	0.02%
2021/04/27	17	18.96	22	19.29	18.90	-5	5,207	-0.10%
2021/04/26	35	19.34	7	19.24	19.35	28	5,027	0.56%
2021/04/23	51	19.10	57	18.95	19.45	-6	4,810	-0.12%
2021/04/22	358	19.16	203	19.26	19.25	155	4,518	3.43%	大買/大賣/鉅額交易
2021/04/21	35	17.93	4	18.14	18.60	31	3,644	0.85%
2021/04/20	66	18.16	1	18.05	17.90	65	3,484	1.87%
2021/04/19	30	18.21	57.3	17.42	18.45	-27.3	3,224	-0.85%
2021/04/16	0	0.00	24	16.82	16.80	-24	2,722	-0.88%
2021/04/15	0	0.00	14	16.73	16.65	-14	2,648	-0.53%
2021/04/14	0	0.00	1	16.00	16.30	-1	2,583	-0.04%
2021/04/13	9	16.49	2	16.50	16.20	7	2,604	0.27%
2021/04/12	11	16.46	10	16.65	16.60	1	2,576	0.04%
2021/04/08	2	16.08	0	0.00	16.00	2	2,443	0.08%
2021/04/07	2	15.90	11	15.90	15.95	-9	2,507	-0.36%
2021/04/06	2	15.80	1	15.75	15.80	1	2,534	0.04%
2021/04/01	1	15.65	3.1	15.60	15.65	-2.1	2,546	-0.08%
2021/03/31	1	15.80	2	15.70	15.75	-1	2,557	-0.04%
2021/03/29	0	0.00	4	15.99	15.95	-4	2,564	-0.16%
2021/03/26	3	15.80	0	0.00	15.75	3	2,671	0.11%
2021/03/23	1	15.50	0	0.00	15.50	1	2,732	0.04%
2021/03/22	1	15.45	0	0.00	15.50	1	2,734	0.04%
2021/03/19	10	15.40	10	15.40	15.45	0	2,733	0.00%
2021/03/16	1	15.50	0	0.00	15.50	1	2,832	0.04%
2021/03/15	0	0.00	5	15.45	15.50	-5	2,882	-0.17%
2021/03/12	0	0.00	10	15.35	15.50	-10	3,005	-0.33%
2021/03/11	2	15.55	0	0.00	15.30	2	3,055	0.07%
2021/03/10	0	0.00	1	15.40	15.40	-1	3,113	-0.03%
2021/03/09	0	0.00	80	15.15	15.20	-80	3,168	-2.53%
2021/03/08	1	15.10	6	15.05	15.10	-5	3,215	-0.16%
2021/03/05	40	15.11	1	15.15	15.15	39	3,222	1.21%
2021/03/04	3	16.13	5	16.19	16.25	-2	3,148	-0.06%
2021/03/02	8	15.50	2	15.50	15.60	6	3,180	0.19%
2021/02/26	4	15.36	0.2	15.50	15.40	3.8	3,214	0.12%
2021/02/25	10	15.70	0	0.00	15.55	10	3,253	0.31%
2021/02/24	110	15.55	0	0.00	15.55	110	3,287	3.35%	大買/鉅額交易
2021/02/23	2	15.45	0	0.00	15.45	2	3,317	0.06%
2021/02/18	30	14.60	0	0.00	14.95	30	3,566	0.84%
2021/01/29	30	14.25	0	0.00	14.05	30	4,168	0.72%
2021/01/27	0	0.00	2	14.35	14.35	-2	4,144	-0.05%
2021/01/25	2	14.50	0	0.00	14.50	2	4,144	0.05%
2021/01/21	0	14.25	0	0.00	14.30	0	4,135	0.00%
2021/01/20	2	14.40	0	0.00	14.40	2	4,126	0.05%
2021/01/18	0	0.00	13	14.66	14.85	-13	4,095	-0.32%
2021/01/15	12	15.04	0	0.00	14.80	12	4,079	0.29%
2021/01/08	3	15.60	0	0.00	15.55	3	4,034	0.07%
2021/01/06	5	15.95	2	15.60	15.60	3	4,011	0.07%
2021/01/05	3	16.45	1	16.30	16.20	2	3,938	0.05%
2021/01/04	0	0.00	1	16.50	16.40	-1	3,920	-0.03%
2020/12/31	10	16.50	1	16.45	16.50	9	3,891	0.23%
2020/12/30	3	16.50	0	0.00	16.50	3	3,880	0.08%
2020/12/29	3	16.30	0	0.00	16.35	3	3,786	0.08%
2020/12/28	5	16.20	0	0.00	16.20	5	3,759	0.13%
2020/12/25	2	16.20	0	0.00	16.15	2	3,715	0.05%
2020/12/22	14	16.42	5	16.12	15.90	9	3,699	0.24%
2020/12/17	1	15.95	0	0.00	16.00	1	3,524	0.03%
2020/12/15	2	15.90	0	0.00	15.70	2	3,572	0.06%
2020/12/14	0	0.00	84	15.68	15.90	-84	3,563	-2.36%
2020/12/11	90	15.60	6	15.81	15.55	84	3,545	2.37%
2020/12/10	3	16.05	3	15.95	15.85	0	3,488	0.00%
2020/12/09	7	15.89	0	0.00	16.05	7	3,474	0.20%
2020/12/04	0	0.00	5	16.70	16.70	-5	3,341	-0.15%
2020/12/03	1	17.00	36	17.25	16.95	-35	3,297	-1.06%
2020/12/02	34	17.00	1	17.05	17.00	33	3,323	0.99%
2020/12/01	13	17.07	0	0.00	16.95	13	3,278	0.40%
2020/11/30	3	17.08	15.9	17.01	17.10	-12.9	3,229	-0.40%
2020/11/27	2	16.75	0	0.00	16.85	2	3,119	0.06%
2020/11/26	12	16.45	1	16.45	16.55	11	3,146	0.35%
2020/11/25	20	16.20	1	16.20	16.30	19	3,234	0.59%
2020/11/24	1	16.30	1	16.10	16.15	0	3,215	0.00%
2020/11/20	10	15.90	12	16.09	16.15	-2	3,146	-0.06%
2020/11/19	2	16.35	10	16.21	16.15	-8	3,102	-0.26%
2020/11/18	1	16.40	0	0.00	16.35	1	3,055	0.03%
2020/11/13	6	16.36	2	16.13	15.95	4	2,944	0.14%
2020/11/12	1	16.05	3	16.28	16.45	-2	2,806	-0.07%
2020/11/10	0	0.00	1	15.90	16.10	-1	2,919	-0.03%
2020/11/09	3	16.20	5.9	15.60	16.25	-2.9	2,849	-0.10%
2020/11/06	0	0.00	3	15.20	15.20	-3	2,711	-0.11%
2020/11/05	3	14.82	0	0.00	14.80	3	2,685	0.11%
2020/11/02	0	0.00	1	14.50	14.60	-1	2,725	-0.04%
2020/10/26	1	15.10	0	0.00	15.10	1	2,701	0.04%
2020/10/21	0	0.00	1	15.45	15.40	-1	2,674	-0.04%
2020/10/19	3	15.37	38	15.29	15.30	-35	2,650	-1.32%
2020/10/16	0	0.00	17	15.21	15.20	-17	2,613	-0.65%
2020/10/13	1	14.90	0	0.00	14.95	1	2,540	0.04%
2020/10/07	17	14.95	0	0.00	15.00	17	2,507	0.68%
2020/10/06	0	0.00	3	14.80	14.85	-3	2,487	-0.12%
2020/09/25	1	13.85	0	0.00	13.80	1	2,593	0.04%
2020/09/24	0	0.00	1	14.35	14.30	-1	2,571	-0.04%
2020/09/21	0	0.00	10	15.00	15.10	-10	2,606	-0.38%
2020/09/17	2	14.50	0	0.00	14.35	2	2,522	0.08%
2020/09/14	3	14.53	5	14.30	14.35	-2	2,496	-0.08%
2020/09/11	2	14.53	5	14.75	14.45	-3	2,457	-0.12%
2020/09/10	3	15.25	0	0.00	15.05	3	2,392	0.13%
2020/09/09	0	0.00	4	15.25	15.45	-4	2,345	-0.17%
2020/09/08	2	15.30	1	15.35	15.20	1	2,296	0.04%
2020/09/07	3	15.08	44	15.47	15.35	-41	2,251	-1.82%
2020/09/04	2	14.95	1	14.90	14.90	1	2,136	0.05%
2020/09/03	7	15.06	0	0.00	15.10	7	2,107	0.33%
2020/09/02	8	15.09	0	0.00	15.05	8	2,059	0.39%
2020/09/01	20	15.15	0	0.00	15.00	20	1,990	1.00%
2020/08/31	6	14.73	3	15.00	15.35	3	1,888	0.16%
2020/08/28	0	0.00	50	14.11	14.15	-50	1,713	-2.92%
2020/08/26	0	0.00	5	14.05	14.00	-5	1,642	-0.30%
2020/08/24	0	0.00	6	14.18	14.20	-6	1,596	-0.38%
2020/08/21	0	0.00	2	14.00	14.10	-2	1,533	-0.13%
2020/08/19	0	0.00	3	14.03	13.85	-3	1,436	-0.21%
2020/08/18	20	14.05	21	13.90	14.00	-1	1,363	-0.07%
2020/08/17	2	13.55	4	13.51	13.75	-2	1,294	-0.15%
2020/08/14	51	13.11	2	13.03	12.80	49	1,176	4.16%
2020/08/12	0	0.00	0.1	12.20	12.25	-0.1	1,046	-0.01%
2020/08/11	0	0.00	1	12.50	12.35	-1	1,041	-0.10%
2020/08/05	0	0.00	1	11.90	11.80	-1	977	-0.10%
2020/07/29	0	0.00	0.2	11.35	11.45	-0.2	972	-0.02%
2020/07/28	3	11.30	0	0.00	11.25	3	979	0.31%
2020/07/27	3	11.43	0	0.00	11.45	3	982	0.31%
2020/07/22	0	0.00	16	12.05	12.05	-16	1,037	-1.54%
2020/07/17	2	11.88	0	0.00	11.75	2	1,033	0.19%
2020/07/16	0	0.00	1	12.10	12.00	-1	1,044	-0.10%
2020/07/13	0	0.00	1	12.35	12.25	-1	1,028	-0.10%
2020/07/10	0.8	12.20	5	12.45	12.20	-4.2	1,024	-0.41%
2020/07/09	10	12.95	10	12.75	12.75	0	1,008	0.00%
2020/07/08	3	12.67	26	12.69	12.65	-23	963	-2.39%
2020/07/07	0	0.00	1	12.50	12.50	-1	920	-0.11%
2020/07/06	0	0.00	1	12.20	12.15	-1	868	-0.12%
2020/07/02	24	12.35	22	12.35	12.30	2	844	0.24%
2020/07/01	1	11.90	2	11.70	11.95	-1	785	-0.13%
2020/06/30	1	11.30	2	11.23	11.30	-1	739	-0.14%
2020/06/23	0	0.00	2	10.90	11.05	-2	736	-0.27%
2020/06/19	1	11.05	1	11.05	11.00	0	744	0.00%
2020/06/15	2	10.70	0	0.00	10.70	2	855	0.23%
2020/06/12	1	10.55	0	0.00	10.70	1	871	0.11%
2020/06/11	1	11.00	1	10.85	10.75	0	892	0.00%
2020/06/08	0	0.00	5	11.00	11.00	-5	924	-0.54%
2020/06/05	0	0.00	1	11.00	11.05	-1	937	-0.11%
2020/06/01	0	0.00	2	10.75	10.65	-2	960	-0.21%
2020/05/29	1	10.60	0	0.00	10.55	1	955	0.10%
2020/05/28	0	0.00	1	10.80	10.60	-1	956	-0.10%
2020/05/27	1	10.75	1	10.75	10.75	0	957	0.00%
2020/05/26	0	0.00	2	10.55	10.50	-2	944	-0.21%
2020/05/25	0	0.00	1	10.60	10.55	-1	940	-0.11%
2020/05/22	1	10.30	0	0.00	10.60	1	938	0.11%
2020/05/21	1	10.50	0	0.00	10.50	1	914	0.11%
2020/05/18	3	10.65	0	0.00	10.70	3	898	0.33%
2020/05/13	8	10.60	0	0.00	10.65	8	882	0.91%
2020/05/12	6	10.58	0	0.00	10.55	6	883	0.68%
2020/05/11	10	10.61	0	0.00	10.70	10	882	1.13%
2020/05/06	1	10.80	1	10.75	10.70	0	864	0.00%
2020/05/05	1	10.85	0	0.00	10.80	1	861	0.12%
2020/04/30	0	0.00	1	11.20	11.10	-1	861	-0.12%
2020/04/28	1	10.95	2	10.95	10.95	-1	861	-0.12%
2020/04/27	0	0.00	1	10.55	10.60	-1	843	-0.12%
2020/04/24	0	0.00	1	10.20	10.05	-1	823	-0.12%
2020/04/14	1	10.00	0	0.00	10.05	1	781	0.13%
2020/04/08	0	0.00	1	10.00	10.05	-1	784	-0.13%
2020/04/01	0	9.80	1	9.80	9.88	-1	784	-0.13%
2020/03/30	0	0.00	2	9.70	9.70	-2	769	-0.26%
2020/03/26	0	0.00	1	9.90	9.83	-1	762	-0.13%
2020/03/25	0	0.00	1	9.85	9.82	-1	752	-0.13%
2020/03/24	31	9.81	33	9.71	9.70	-2	744	-0.27%
2020/03/20	1	9.85	0	0.00	9.88	1	693	0.14%
2020/03/19	0	0.00	10	9.58	9.64	-10	689	-1.45%
2020/03/18	0	0.00	4	9.74	9.88	-4	653	-0.61%
2020/03/16	1	9.99	0	0.00	9.75	1	635	0.16%
2020/03/13	1	9.50	0	0.00	9.99	1	634	0.16%
2020/03/12	0	0.00	6	10.17	10.20	-6	640	-0.94%
2020/03/11	6	10.63	2	10.45	10.50	4	648	0.62%
2020/03/10	2	9.91	0	0.00	10.15	2	648	0.31%
2020/03/09	2	10.38	0	0.00	10.15	2	649	0.31%
2020/03/06	0	0.00	2	10.60	10.55	-2	644	-0.31%
2020/03/03	0	0.00	3	10.70	10.70	-3	672	-0.45%
2020/03/02	1	10.60	0	0.00	10.55	1	691	0.14%
2020/02/24	20	10.90	0	0.00	10.90	20	745	2.68%
2020/02/12	0	0.00	1	11.00	11.00	-1	834	-0.12%
2020/02/04	1	10.75	0	0.00	10.85	1	814	0.12%
2020/02/03	9	11.04	0	0.00	10.75	9	811	1.11%
2020/01/30	2	11.10	0	0.00	11.15	2	794	0.25%
2020/01/20	1	11.90	0	0.00	11.80	1	776	0.13%
2020/01/15	0	0.00	4	12.00	12.00	-4	787	-0.51%
2020/01/14	0	0.00	3	12.00	11.95	-3	787	-0.38%
2020/01/13	0	0.00	3	12.00	12.00	-3	796	-0.38%
2020/01/09	0	0.00	4.8	11.99	11.95	-4.8	815	-0.59%
2020/01/08	2	12.05	0	0.00	11.95	2	822	0.24%
2019/12/25	3	12.30	0	0.00	12.30	3	787	0.38%
2019/12/20	0	0.00	1	12.55	12.60	-1	777	-0.13%
2019/12/16	0	0.00	2	12.55	12.55	-2	765	-0.26%
2019/12/12	1	12.70	0	0.00	12.65	1	760	0.13%
2019/12/11	0	0.00	10	12.65	12.65	-10	751	-1.33%
2019/12/09	2	12.65	2	12.65	12.65	0	729	0.00%
2019/11/22	0	0.00	2	12.03	12.05	-2	645	-0.31%
2019/11/20	2	11.80	1	11.80	11.90	1	603	0.17%
2019/11/18	3	11.22	0	0.00	11.10	3	563	0.53%
2019/11/14	0	0.00	0.2	11.45	11.40	-0.2	556	-0.04%
2019/11/13	0	0.00	1	11.40	11.40	-1	560	-0.18%
2019/11/11	1	11.50	0	0.00	11.40	1	596	0.17%
2019/11/06	1	11.75	0	0.00	11.70	1	672	0.15%
2019/11/05	3	11.75	0	0.00	11.75	3	675	0.44%
2019/10/31	1	11.75	1	11.70	11.70	0	707	0.00%
2019/10/30	4	11.75	0	0.00	11.70	4	715	0.56%
2019/10/23	6	11.65	6	11.65	11.65	0	839	0.00%
2019/10/22	6	11.60	6	11.60	11.65	0	862	0.00%
2019/10/08	10	11.75	0	0.00	11.75	10	953	1.05%
2019/09/19	0	0.00	1	11.95	11.90	-1	1,073	-0.09%
2019/09/18	0	0.00	1	11.95	11.95	-1	1,073	-0.09%
2019/09/12	1	12.00	0	0.00	12.10	1	1,069	0.09%
2019/09/10	0	0.00	1	12.20	12.20	-1	1,072	-0.09%
2019/09/09	0	0.00	1	12.40	12.35	-1	1,072	-0.09%
2019/08/15	0	0.00	1	11.85	11.80	-1	1,045	-0.10%
2019/08/14	0	0.00	1	12.00	11.90	-1	1,026	-0.10%
2019/08/12	0.1	12.15	0	0.00	12.15	0.1	1,002	0.01%
2019/08/08	0	0.00	2	11.90	11.85	-2	982	-0.20%
2019/08/05	1	12.00	0	0.00	12.05	1	996	0.10%
2019/08/02	1	12.20	0	0.00	12.15	1	996	0.10%
2019/07/30	1	12.40	0	0.00	12.45	1	968	0.10%
2019/07/25	0	0.00	6	12.60	12.60	-6	908	-0.66%
2019/07/24	1	12.60	0	0.00	12.65	1	889	0.11%
2019/07/18	0	0.00	0.4	12.50	12.55	-0.4	799	-0.05%
2019/07/17	5	12.60	0	0.00	12.65	5	802	0.62%
2019/07/15	1	12.65	1	12.75	12.60	0	837	0.00%
2019/07/12	0	0.00	2	12.85	12.65	-2	862	-0.23%
2019/07/11	1	12.60	0	0.00	12.70	1	869	0.12%
2019/07/10	1	13.15	0	0.00	13.15	1	861	0.12%
2019/07/09	1	13.20	6	13.20	13.20	-5	858	-0.58%
2019/07/04	6	13.82	10	13.70	13.70	-4	894	-0.45%
2019/07/03	0	0.00	2	13.65	13.70	-2	883	-0.23%
2019/06/27	1	13.30	0	0.00	13.20	1	887	0.11%
2019/06/21	0	0.00	1	13.55	13.40	-1	899	-0.11%
2019/06/14	1	13.20	0	0.00	13.20	1	960	0.10%
2019/06/13	0	0.00	3	13.55	13.40	-3	946	-0.32%
2019/05/31	0	0.00	5	13.50	13.50	-5	954	-0.52%
2019/05/30	0	0.00	1	13.40	13.35	-1	956	-0.10%
2019/05/27	0	0.00	11	13.00	13.05	-11	1,078	-1.02%
2019/05/23	1	12.80	0	0.00	12.85	1	1,085	0.09%
2019/05/22	4	12.80	0	0.00	12.85	4	1,084	0.37%
2019/05/20	0	0.00	3	12.75	12.70	-3	1,094	-0.27%
2019/05/17	0	0.00	1	12.75	12.70	-1	1,095	-0.09%
2019/05/16	1	12.80	0	0.00	12.75	1	1,094	0.09%
2019/05/15	0	0.00	10	13.00	12.85	-10	1,133	-0.88%
2019/05/14	10	13.05	0	0.00	13.05	10	1,102	0.91%
2019/05/13	1	12.85	0	0.00	12.40	1	1,084	0.09%
2019/04/30	0	0.00	3	13.75	13.70	-3	1,016	-0.30%
2019/04/26	3	14.00	0	0.00	13.90	3	1,009	0.30%
2019/04/25	0	0.00	1	13.95	13.90	-1	1,004	-0.10%
2019/04/22	3	14.27	0	0.00	14.25	3	978	0.31%
2019/04/15	0	0.00	5	14.15	14.00	-5	882	-0.57%
2019/04/11	0	0.00	16	14.29	14.30	-16	877	-1.82%
2019/04/10	1	14.35	0	0.00	14.50	1	858	0.12%
2019/04/09	0	0.00	5	14.10	14.15	-5	841	-0.59%
2019/04/08	5	14.05	0	0.00	14.00	5	855	0.58%
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
2019/03/25	0	0.00	3	14.15	14.05	-3	1,058	-0.28%
2019/03/22	2	14.30	3	14.20	14.30	-1	1,108	-0.09%
2019/03/21	0	0.00	33	13.85	13.80	-33	1,095	-3.01%
2019/03/20	1	14.00	4	13.90	13.85	-3	1,139	-0.26%
2019/03/19	1	14.00	0	0.00	14.00	1	1,145	0.09%
2019/03/14	0	0.00	2	13.90	13.90	-2	1,140	-0.18%
2019/03/12	1	14.05	0	0.00	13.95	1	1,247	0.08%
2019/03/08	0	0.00	1	14.10	14.20	-1	1,293	-0.08%
2019/03/07	0	0.00	1	14.05	14.05	-1	1,291	-0.08%
2019/03/05	0	0.00	1	14.45	14.35	-1	1,284	-0.08%
2019/03/04	2	14.58	2	14.50	14.65	0	1,267	0.00%
2019/02/27	1	14.35	4	14.19	14.35	-3	1,194	-0.25%
2019/02/26	1	14.10	0	0.00	14.00	1	1,141	0.09%
2019/02/21	0	0.00	1	14.00	13.90	-1	1,126	-0.09%
2019/02/20	0	0.00	3	14.00	14.00	-3	1,131	-0.27%
2019/02/18	0	0.00	2	13.65	13.65	-2	1,131	-0.18%
2019/02/15	0	0.00	2	13.80	13.70	-2	1,132	-0.18%
2019/02/14	4	13.88	3	13.88	13.85	1	1,126	0.09%
2019/02/12	3	13.48	0	0.00	13.45	3	1,085	0.28%
2019/02/11	1	13.45	0	0.00	13.50	1	1,093	0.09%
2019/01/29	0	0.00	4	13.38	13.35	-4	1,079	-0.37%
2019/01/25	0	0.00	4	13.40	13.40	-4	1,091	-0.37%
2019/01/18	1	13.40	0	0.00	13.30	1	1,127	0.09%
2019/01/14	0	0.00	1	13.45	13.40	-1	1,248	-0.08%
2019/01/11	4	13.70	1	13.60	13.60	3	1,330	0.23%
2019/01/10	1	14.00	4	13.85	13.85	-3	1,343	-0.22%
2019/01/09	3	13.85	0	0.00	13.85	3	1,348	0.22%
2019/01/03	0	0.00	1	13.95	13.75	-1	1,403	-0.07%
2018/12/24	13	14.87	0	0.00	14.70	13	1,467	0.89%
2018/12/20	2	14.60	0	0.00	14.50	2	1,366	0.15%
2018/12/18	0	0.00	3	14.85	14.50	-3	1,350	-0.22%
2018/12/17	4	15.09	3	14.97	15.05	1	1,310	0.08%
2018/12/14	0	0.00	1	14.90	14.80	-1	1,252	-0.08%
2018/12/13	0	0.00	2	14.80	14.75	-2	1,260	-0.16%
2018/12/12	0	0.00	5	14.08	14.35	-5	1,217	-0.41%
2018/12/11	2	13.75	0	0.00	13.70	2	1,232	0.16%
2018/12/10	2	13.73	0	0.00	13.65	2	1,273	0.16%
2018/12/07	0	0.00	1	14.00	14.10	-1	1,275	-0.08%
2018/12/05	6	14.42	5	14.42	14.50	1	1,258	0.08%
2018/12/04	0	0.00	6	14.02	14.05	-6	1,191	-0.50%
2018/12/03	1	13.90	3	13.87	13.85	-2	1,179	-0.17%
2018/11/27	0	0.00	1	13.15	13.05	-1	1,191	-0.08%
2018/11/22	2	13.13	0	0.00	13.10	2	1,245	0.16%
2018/11/21	0	0.00	5	13.20	13.20	-5	1,262	-0.40%
2018/11/19	5	13.15	1	13.20	13.15	4	1,267	0.32%
2018/11/15	1	12.85	0	0.00	12.85	1	1,293	0.08%
2018/11/13	0	0.00	1	12.95	13.00	-1	1,287	-0.08%
2018/11/12	0	0.00	2	13.30	13.15	-2	1,302	-0.15%
2018/11/08	4	13.40	0	0.00	13.35	4	1,432	0.28%
2018/10/30	2	12.85	1	12.90	12.75	1	1,571	0.06%
2018/10/26	20	13.00	0	0.00	12.75	20	1,681	1.19%
2018/10/25	5	13.28	0	0.00	13.10	5	1,696	0.29%
2018/10/24	1	13.95	2	13.90	13.70	-1	1,686	-0.06%
2018/10/23	1	14.00	1	13.90	13.85	0	1,695	0.00%
2018/10/22	3	14.38	2	14.30	14.20	1	1,719	0.06%
2018/10/19	1	13.80	1	13.60	14.40	0	1,663	0.00%
2018/10/18	2	13.70	5	14.05	13.65	-3	1,596	-0.19%
2018/10/17	1	14.30	12	14.19	14.15	-11	1,629	-0.68%
2018/10/16	2	14.25	1	14.15	14.05	1	1,699	0.06%
2018/10/15	1	14.40	0	14.40	14.40	1	1,751	0.06%
2018/10/12	1	14.25	0	0.00	14.15	1	1,778	0.06%
2018/10/11	0	0.00	4	14.60	14.10	-4	1,789	-0.22%
2018/10/09	2	15.70	11	15.75	15.50	-9	1,778	-0.51%
2018/10/08	3	15.92	5	15.89	15.80	-2	1,788	-0.11%
2018/10/05	7	15.51	3	15.30	15.40	4	1,767	0.23%
2018/10/04	1	15.55	0	0.00	15.35	1	1,745	0.06%
2018/10/02	46	15.80	21	15.80	15.80	25	1,789	1.40%
2018/09/27	0	0.00	6	15.44	15.45	-6	1,849	-0.32%
2018/09/26	1	15.30	1	15.35	15.35	0	1,852	0.00%
2018/09/25	1	15.40	1	15.65	15.35	0	1,881	0.00%
2018/09/21	1	15.65	0.5	15.40	15.50	0.5	1,885	0.03%
2018/09/20	2	15.55	2	15.60	15.45	0	1,909	0.00%
2018/09/19	0	0.00	4	15.79	15.65	-4	1,927	-0.21%
2018/09/18	2	15.68	1	15.80	15.65	1	1,909	0.05%
2018/09/17	1	15.70	2	15.75	15.60	-1	1,938	-0.05%
2018/09/14	2	15.08	1	15.50	15.95	1	1,976	0.05%
2018/09/13	4	14.68	0	0.00	15.05	4	1,999	0.20%
2018/09/12	0	0.00	1	14.55	14.70	-1	2,103	-0.05%
2018/09/11	1	14.85	0	0.00	14.75	1	2,148	0.05%
2018/09/06	0	0.00	1	15.35	15.30	-1	2,271	-0.04%
2018/09/04	2	15.78	0	0.00	15.70	2	2,493	0.08%
2018/09/03	3	16.03	14	16.05	16.05	-11	2,735	-0.40%
2018/08/31	1	15.95	0	0.00	15.95	1	2,828	0.04%
2018/08/30	5	15.60	6	15.38	15.35	-1	3,023	-0.03%
2018/08/29	11	15.60	5	15.65	15.55	6	3,104	0.19%
2018/08/28	3	15.55	5	15.55	15.55	-2	3,178	-0.06%
2018/08/27	13	15.35	0	0.00	15.25	13	3,393	0.38%
2018/08/23	5	15.65	2	15.58	15.45	3	3,710	0.08%
2018/08/21	0	0.00	2	15.25	15.30	-2	4,126	-0.05%
2018/08/17	0	0.00	1	15.30	15.25	-1	4,312	-0.02%
2018/08/16	0	0.00	3	15.65	15.55	-3	4,374	-0.07%
2018/08/15	27	15.55	5	15.74	15.50	22	4,557	0.48%
2018/08/14	1	16.80	1	16.80	17.10	0	4,626	0.00%
2018/08/13	10	16.30	1	16.95	16.55	9	5,090	0.18%
2018/08/09	1	17.45	0	0.00	17.45	1	5,522	0.02%
2018/08/08	4	17.74	4	17.90	17.75	0	5,857	0.00%
2018/08/07	0	0.00	2	17.60	17.80	-2	6,350	-0.03%
2018/08/06	15	17.57	4	17.53	17.40	11	6,715	0.16%
2018/08/03	11	17.84	0	0.00	17.65	11	6,833	0.16%
2018/08/02	8	18.12	6	18.20	17.95	2	6,816	0.03%
2018/08/01	1	18.50	1	18.45	18.40	0	6,771	0.00%
2018/07/31	0	0.00	2	18.60	18.65	-2	6,768	-0.03%
2018/07/30	6	18.80	0	0.00	18.70	6	6,838	0.09%
2018/07/27	5	18.86	1	18.85	19.10	4	6,838	0.06%
2018/07/23	1	19.00	0	0.00	19.00	1	6,854	0.01%
2018/07/20	5	18.83	5	19.19	19.45	0	6,925	0.00%
2018/07/19	1	18.55	5	18.89	18.80	-4	7,062	-0.06%
2018/07/18	1	18.50	1	18.55	18.55	0	7,147	0.00%
2018/07/17	4	19.10	0	0.00	19.05	4	7,474	0.05%
2018/07/13	12	19.45	0	0.00	19.45	12	7,977	0.15%
2018/07/11	12	19.31	0	0.00	19.35	12	7,991	0.15%
2018/07/10	1	19.70	1	19.85	19.95	0	7,978	0.00%
2018/07/09	2	19.90	1	19.95	19.95	1	8,030	0.01%
2018/07/06	7	18.96	2	19.03	19.00	5	7,991	0.06%
2018/07/05	0	0.00	0.1	18.80	18.90	-0.1	7,981	0.00%
2018/07/03	1	19.90	1	19.90	19.85	0	8,411	0.00%
2018/07/02	4	20.18	6	20.13	20.10	-2	8,440	-0.02%
2018/06/29	1	20.25	3	20.03	19.90	-2	8,458	-0.02%
2018/06/28	3	19.77	0	0.00	19.60	3	8,464	0.04%
2018/06/27	2	20.05	0	0.00	19.90	2	8,445	0.02%
2018/06/26	3	20.15	4	20.19	20.05	-1	8,424	-0.01%
2018/06/25	3	20.52	3	20.53	20.30	0	8,384	0.00%
2018/06/22	1	20.25	0	0.00	20.10	1	8,315	0.01%
2018/06/21	2	20.55	3	20.43	20.30	-1	8,252	-0.01%
2018/06/20	5	20.15	7	19.93	19.85	-2	8,142	-0.02%
2018/06/19	1	19.80	2	19.60	19.70	-1	8,093	-0.01%
2018/06/14	2	19.70	0	0.00	19.65	2	7,976	0.03%
2018/06/13	5	20.00	0	0.00	19.85	5	7,932	0.06%
2018/06/12	15	20.53	6	20.56	20.15	9	7,857	0.11%
2018/06/11	130	21.64	96	21.50	21.05	34	7,691	0.44%	大買/
2018/06/08	3	20.75	8	20.88	21.15	-5	7,432	-0.07%
2018/06/07	17	21.11	15	21.17	20.90	2	7,308	0.03%
2018/06/06	13	20.63	10	20.70	20.85	3	7,087	0.04%
2018/06/05	10	20.53	17	20.79	20.50	-7	6,998	-0.10%
2018/06/04	53	20.67	34	20.65	20.45	19	6,912	0.27%
2018/06/01	1	21.15	13	20.64	20.30	-12	6,677	-0.18%
2018/05/31	17	20.34	12	20.22	20.10	5	6,452	0.08%
2018/05/30	18	20.34	6	20.48	20.50	12	6,343	0.19%
2018/05/29	1	20.15	12	20.17	20.15	-11	6,060	-0.18%
2018/05/28	0	0.00	15	19.88	19.85	-15	5,884	-0.25%
2018/05/24	0	0.00	8	20.07	20.00	-8	5,680	-0.14%
2018/05/23	6	20.20	22.7	20.01	20.20	-16.7	5,600	-0.30%
2018/05/22	1	20.00	101	19.70	19.55	-100	5,386	-1.86%	大賣/
2018/05/21	18	20.45	12	20.44	20.15	6	5,213	0.12%
2018/05/18	105	19.57	13	19.65	20.20	92	4,717	1.95%	大買/
2018/05/17	7	19.46	8	19.24	19.15	-1	4,384	-0.02%
2018/05/16	35	19.39	98	19.20	19.55	-63	4,230	-1.49%
2018/05/15	29	19.03	16	18.71	19.15	13	3,882	0.33%
2018/05/14	18	18.21	1	17.55	17.80	17	3,403	0.50%
2018/05/11	83	17.46	3	17.00	17.65	80	3,007	2.66%
2018/05/10	0.3	16.40	0	0.00	16.45	0.3	2,866	0.01%
2018/05/09	0	0.00	7	16.17	16.25	-7	2,829	-0.25%
2018/05/08	0	0.00	6	16.20	15.90	-6	2,808	-0.21%
2018/05/07	34	15.87	49	15.72	15.70	-15	2,780	-0.54%
2018/05/03	1	16.80	6	16.60	16.55	-5	2,688	-0.19%
2018/05/02	1	17.05	1	16.90	16.90	0	2,661	0.00%
2018/04/30	11	17.35	2	17.38	17.25	9	2,630	0.34%
2018/04/27	1	17.40	8	16.95	17.00	-7	2,593	-0.27%
2018/04/26	10.2	17.39	15	17.75	16.90	-4.8	2,562	-0.19%
2018/04/25	11	17.76	72	17.98	18.50	-61	2,422	-2.52%
2018/04/24	5	16.96	4	17.00	16.90	1	2,216	0.05%
2018/04/23	43	18.08	37	18.20	17.70	6	2,103	0.29%
2018/04/20	79	16.51	123.7	17.59	17.70	-44.7	1,755	-2.55%	大賣/
2018/04/19	20	16.16	5	16.05	16.10	15	1,439	1.04%
2018/04/16	0	0.00	3	15.75	15.70	-3	1,291	-0.23%
2018/04/13	0	0.00	43.5	15.90	15.85	-43.5	1,289	-3.37%
2018/04/12	0	0.00	5	15.30	15.45	-5	1,281	-0.39%
2018/04/11	10	15.40	0	0.00	15.25	10	1,279	0.78%
2018/04/10	4	15.90	12	15.74	15.40	-8	1,261	-0.63%
2018/04/02	0	0.00	10	14.70	14.95	-10	755	-1.32%
2018/03/31	0	0.00	10	14.45	14.30	-10	728	-1.37%
2018/02/07	0	0.00	0.2	13.60	13.60	-0.2	1,017	-0.02%
2018/01/24	0	0.00	0.2	14.90	14.90	-0.2	1,025	-0.02%
2018/01/19	2	15.30	0	0.00	15.05	2	1,016	0.20%
2018/01/18	1.2	15.25	1	15.35	15.25	0.2	1,014	0.02%
2018/01/15	3	15.80	0	0.00	15.45	3	1,016	0.30%
2018/01/12	0	0.00	1	16.05	15.80	-1	997	-0.10%
2018/01/11	0	0.00	3	15.75	15.80	-3	963	-0.31%
2018/01/09	2	15.48	1	15.40	15.45	1	943	0.11%
2018/01/05	10	14.85	0	0.00	14.85	10	864	1.16%
2018/01/03	0	0.00	10	14.75	14.75	-10	888	-1.13%