承啟 (2425)-國泰-台南券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
37.80
漲跌
▲0.35
漲幅
+0.93%
成交量
436張
產業
上市電腦週邊類股
137人加入追蹤

立即追蹤
本地時間:13:30

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

承啟 (2425)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/02	0	0.00	3	37.65	37.45	-3	6,020	-0.05%
2024/11/29	0	37.85	0	0.00	37.90	0	6,167	0.00%
2024/11/26	0.2	39.50	5	38.70	39.55	-4.9	7,616	-0.06%
2024/11/25	0.1	39.73	1	40.25	39.35	-1	7,650	-0.01%
2024/11/22	0	0.00	0.2	40.85	40.10	-0.2	7,645	0.00%
2024/11/21	1	41.75	2	41.30	40.95	-1	7,634	-0.01%
2024/11/20	1.1	41.06	0	0.00	40.45	1.1	7,603	0.01%
2024/11/19	1	42.05	1	41.65	41.20	0	7,587	0.00%
2024/11/14	0.1	41.80	0	0.00	41.50	0.1	7,560	0.00%
2024/11/13	2	43.40	0	0.00	43.05	2	7,546	0.03%
2024/11/11	0	0.00	4	44.00	44.00	-4	7,488	-0.05%
2024/11/08	1	45.15	2	44.48	43.45	-1	7,442	-0.01%
2024/11/07	31	45.25	24	44.76	44.85	7	7,398	0.10%
2024/11/06	14	44.60	17	44.32	44.50	-3	7,161	-0.04%
2024/11/05	0	0.00	3	42.85	42.15	-3	7,024	-0.04%
2024/11/04	2	42.93	2	43.20	43.20	0	7,018	0.00%
2024/10/30	11	45.02	12	45.07	45.00	-1	6,936	-0.01%
2024/10/29	1	42.65	4	42.58	43.15	-3	6,650	-0.05%
2024/10/24	2	44.73	0	0.00	42.40	2	6,554	0.03%
2024/10/23	1	43.45	4	43.70	43.90	-3	6,518	-0.05%
2024/10/22	0	0.00	1.2	44.10	43.95	-1.2	6,497	-0.02%
2024/10/21	0	0.00	1	44.05	44.10	-1	6,483	-0.02%
2024/10/18	1.5	44.53	0	0.00	43.20	1.5	6,465	0.02%
2024/10/17	3	44.85	0	0.00	44.50	3	6,440	0.05%
2024/10/16	2.5	44.78	4	45.44	44.70	-1.5	6,386	-0.02%
2024/10/15	0	0.00	8	43.75	43.80	-8	6,254	-0.13%
2024/10/14	2	44.15	1	43.70	44.25	1	6,207	0.02%
2024/10/11	25	44.33	13	43.50	43.40	12	6,112	0.20%
2024/10/09	21.5	48.64	15	48.15	46.90	6.5	5,989	0.11%
2024/10/08	65.2	50.40	91.2	50.10	48.00	-26	5,696	-0.46%
2024/10/07	59.2	48.30	82.2	49.02	51.20	-23	5,098	-0.45%
2024/10/04	70	46.30	57	46.67	46.60	13	4,684	0.28%
2024/10/01	6	44.09	4	44.03	43.75	2	4,357	0.05%
2024/09/30	0.2	43.15	1	43.20	43.20	-0.8	4,285	-0.02%
2024/09/27	2	44.30	0	0.00	44.10	2	4,267	0.05%
2024/09/26	2	44.73	0	0.00	44.10	2	4,229	0.05%
2024/09/25	6	46.38	3	45.70	45.85	3	4,157	0.07%
2024/09/24	24	45.41	30	44.44	46.10	-6	3,980	-0.15%
2024/09/23	30	48.75	31	47.23	45.40	-1	3,699	-0.03%
2024/09/20	48	47.99	49.9	47.61	49.20	-1.9	3,174	-0.06%
2024/09/19	29	44.45	11	44.20	44.75	18	2,777	0.65%
2024/09/18	26	40.82	35	41.21	40.70	-9	2,527	-0.36%
2024/09/16	3	39.85	0	0.00	40.20	3	2,376	0.13%
2024/09/13	0	0.00	1	40.00	40.45	-1	2,366	-0.04%
2024/09/11	1	38.75	0	0.00	38.90	1	2,348	0.04%
2024/09/10	10	38.99	2	40.40	37.80	8	2,346	0.34%
2024/09/09	4	37.60	2	38.60	38.10	2	2,325	0.09%
2024/09/06	0	0.00	5	40.00	39.25	-5	2,314	-0.22%
2024/09/05	2	39.15	0	0.00	38.85	2	2,313	0.09%
2024/09/04	3	39.37	59	39.00	39.15	-56	2,314	-2.42%
2024/09/03	1	41.15	0.1	41.70	41.25	0.9	2,312	0.04%
2024/09/02	65	43.68	9	43.06	43.00	56	2,277	2.46%
2024/08/30	99.1	44.38	141.2	44.54	43.10	-42.1	2,156	-1.95%	大賣/
2024/08/29	165.2	40.99	132.5	41.75	43.30	32.7	1,619	2.02%	大買/大賣/
2024/08/28	58	39.26	22	39.23	39.40	36	1,131	3.18%
2024/08/27	4	35.85	2	35.85	35.85	2	947	0.21%
2024/08/26	0	0.00	2	32.60	32.60	-2	983	-0.20%
2024/08/21	0	30.70	1	30.15	29.80	-1	1,005	-0.10%
2024/08/16	10	29.98	10	30.16	30.00	0	1,017	0.00%
2024/08/09	10	29.45	8	29.90	29.30	2	1,024	0.20%
2024/08/08	8	29.50	12	29.40	29.60	-4	1,026	-0.39%
2024/08/07	0	30.10	3	29.80	30.30	-3	1,028	-0.29%
2024/08/06	15	27.40	15	27.03	28.25	0	1,029	0.00%
2024/07/22	1	34.00	0	0.00	33.65	1	1,066	0.09%
2024/07/19	0.4	35.60	1	35.70	35.20	-0.6	1,063	-0.06%
2024/07/18	2	36.05	0	0.00	36.40	2	1,060	0.19%
2024/07/15	2.4	37.14	2	36.70	36.75	0.4	1,091	0.04%
2024/07/12	0.1	36.00	0	0.00	36.00	0.1	1,086	0.01%
2024/07/11	10	37.10	16	36.14	36.00	-6	1,088	-0.55%
2024/07/09	0.1	37.50	0	0.00	37.50	0.1	1,086	0.01%
2024/07/08	0	0.00	1	37.70	38.00	-1	1,086	-0.09%
2024/07/05	4	38.00	0	0.00	38.00	4	1,092	0.37%
2024/07/03	0	38.20	0	0.00	37.65	0	1,115	0.00%
2024/06/26	3	38.35	1	38.35	38.00	2	1,157	0.17%
2024/06/24	1	38.25	0.1	38.31	38.25	1	1,165	0.08%
2024/06/19	0.4	38.40	0	0.00	38.05	0.4	1,191	0.03%
2024/06/13	0	0.00	2	38.40	38.40	-2	1,208	-0.17%
2024/06/11	0.1	39.60	0	0.00	39.15	0.1	1,204	0.01%
2024/06/07	1	41.15	1	40.75	40.60	0	1,210	0.00%
2024/06/06	0.2	40.30	0	0.00	39.90	0.2	1,210	0.02%
2024/06/05	8.1	41.96	1	40.70	40.70	7.1	1,219	0.58%
2024/06/04	11.2	42.46	10.2	42.75	42.30	1	1,229	0.08%
2024/06/03	48	42.08	50	42.62	43.85	-2	1,176	-0.17%
2024/05/31	4.2	39.95	3	40.40	39.90	1.2	1,081	0.11%
2024/05/30	4	39.05	6	39.53	39.45	-2	1,078	-0.19%
2024/05/28	0	0.00	0.1	38.05	37.90	-0.1	1,060	0.00%
2024/05/27	1	37.75	0	0.00	37.80	1	1,244	0.08%
2024/05/24	1	37.40	7	37.40	37.30	-6	1,256	-0.48%
2024/05/21	1	37.60	0	0.00	37.40	1	1,318	0.08%
2024/05/16	0.2	37.15	0	0.00	37.10	0.2	1,453	0.01%
2024/05/15	0	37.40	0	0.00	37.10	0	1,625	0.00%
2024/05/10	0	38.40	0	0.00	38.65	0	1,700	0.00%
2024/05/09	0	0.00	7	38.11	38.55	-7	1,702	-0.41%
2024/05/07	6	38.65	3	38.52	38.65	3	1,671	0.18%
2024/05/06	1	37.65	1	37.75	37.65	0	1,642	0.00%
2024/04/30	1	37.70	0	0.00	37.70	1	1,663	0.06%
2024/04/29	0	0.00	7	37.45	37.40	-7	1,691	-0.41%
2024/04/25	0	38.90	1	37.60	37.65	-1	1,717	-0.06%
2024/04/23	4	38.30	4	38.60	37.90	0	1,729	0.00%
2024/04/22	3	37.55	2	37.88	37.70	1	1,727	0.06%
2024/04/18	3	40.32	1	40.00	39.80	2	1,730	0.12%
2024/04/16	2	41.55	0	0.00	41.35	2	1,748	0.11%
2024/04/15	0	0.00	10	44.40	43.75	-10	1,773	-0.56%
2024/04/12	1	45.30	0	0.00	45.10	1	1,793	0.06%
2024/04/11	0	0.00	1	45.55	45.70	-1	1,799	-0.06%
2024/04/10	1	45.85	2	46.70	45.60	-1	1,816	-0.06%
2024/04/09	1	45.45	4	45.96	45.50	-3	1,818	-0.16%
2024/04/02	2	45.20	0	0.00	45.10	2	1,897	0.11%
2024/04/01	1	43.80	3	44.95	44.90	-2	1,922	-0.10%
2024/03/28	0	0.00	1	43.90	43.80	-1	1,982	-0.05%
2024/03/25	1	43.95	0	0.00	43.85	1	2,138	0.05%
2024/03/20	0	0.00	2	43.70	43.35	-2	2,528	-0.08%
2024/03/19	5	44.12	0	0.00	43.80	5	2,781	0.18%
2024/03/15	0	43.60	0	0.00	43.45	0	3,456	0.00%
2024/03/14	2	44.50	0	0.00	44.35	2	3,560	0.06%
2024/03/12	3	45.42	0	0.00	45.30	3	3,867	0.08%
2024/03/08	0	0.00	2	45.48	45.75	-2	4,303	-0.05%
2024/03/07	2	47.63	1	48.09	47.10	1	4,284	0.02%
2024/03/06	1	47.15	17	47.37	47.05	-16	4,252	-0.38%
2024/03/05	12.2	47.74	0	0.00	47.50	12.2	4,260	0.29%
2024/03/04	1	47.65	2	47.78	47.20	-1	4,237	-0.02%
2024/03/01	14.2	48.03	12	47.56	47.70	2.2	4,229	0.05%
2024/02/29	235	50.14	206	49.30	48.80	29	4,189	0.69%	大買/大賣/
2024/02/27	0	46.45	0	0.00	46.90	0	4,010	0.00%
2024/02/26	0	0.00	1	47.40	47.35	-1	4,017	-0.02%
2024/02/23	1	48.40	0	0.00	47.90	1	4,024	0.02%
2024/02/22	1.1	48.25	0	0.00	48.40	1.1	4,030	0.03%
2024/02/21	10	48.81	4.5	48.59	48.40	5.5	4,025	0.14%
2024/02/20	3	48.50	5	47.97	48.55	-2	4,016	-0.05%
2024/02/19	7	48.36	6	48.33	48.60	1	4,022	0.03%
2024/02/16	13	48.43	11	48.70	49.85	2	4,015	0.05%
2024/02/15	3	46.10	5	45.90	46.20	-2	3,938	-0.05%
2024/02/02	2	44.50	0	0.00	44.20	2	3,966	0.05%
2024/01/30	1	45.40	1	44.90	44.45	0	4,093	0.00%
2024/01/26	0	0.00	1	44.15	44.30	-1	4,114	-0.02%
2024/01/24	9	45.41	7	45.20	45.15	2	4,150	0.05%
2024/01/23	5	45.11	5	45.38	45.50	0	4,174	0.00%
2024/01/22	3	44.55	3	44.50	44.70	0	4,167	0.00%
2024/01/19	0	0.00	1.1	43.35	43.35	-1.1	4,198	-0.03%
2024/01/18	1	43.00	2	43.05	42.75	-1	4,277	-0.02%
2024/01/15	1	44.05	1.1	44.19	44.45	-0.1	4,474	0.00%
2024/01/12	0.5	44.50	1	44.55	43.60	-0.6	4,498	-0.01%
2024/01/11	1	45.00	0.1	45.10	45.10	0.9	4,515	0.02%
2024/01/09	0	0.00	5	46.04	46.00	-5	4,776	-0.11%
2024/01/05	0	0.00	0.4	47.14	47.00	-0.4	5,098	-0.01%
2024/01/04	2	47.85	15.4	48.23	47.05	-13.4	5,183	-0.26%
2024/01/03	4	48.00	3	48.22	48.15	1	5,268	0.02%
2024/01/02	16	48.41	0	0.00	48.40	16	5,289	0.30%
2023/12/29	6	48.48	2	48.28	48.00	4	5,291	0.08%
2023/12/28	6	48.78	11	49.30	49.00	-5	5,271	-0.09%
2023/12/27	1	50.30	1	49.60	49.30	0	5,255	0.00%
2023/12/26	15	49.55	17	49.62	49.70	-2	5,250	-0.04%
2023/12/25	12.5	49.98	6	49.93	49.70	6.5	5,221	0.12%
2023/12/22	5.9	50.92	4	50.75	50.50	1.9	5,178	0.04%
2023/12/21	5.1	50.65	5	50.66	51.10	0.1	5,129	0.00%
2023/12/20	5.1	51.35	6	51.07	51.20	-0.9	5,114	-0.02%
2023/12/19	34	50.72	34	50.34	50.30	0	5,048	0.00%
2023/12/18	27	50.36	21.1	50.44	50.40	5.9	4,994	0.12%
2023/12/15	14	51.68	13	51.59	51.80	1	4,883	0.02%
2023/12/14	16.5	51.82	8	51.25	51.20	8.5	4,870	0.17%
2023/12/13	22	52.31	34.7	52.43	52.40	-12.7	4,681	-0.27%
2023/12/12	6	47.68	6	47.78	48.10	0	4,144	0.00%
2023/12/11	4	48.73	3	48.48	48.35	1	4,125	0.02%
2023/12/08	1	48.50	2	47.48	47.20	-1	4,028	-0.02%
2023/12/07	10.5	48.30	20	48.45	47.85	-9.5	3,987	-0.24%
2023/12/06	25.1	48.29	16.1	48.35	49.80	9	3,775	0.24%
2023/12/05	4.2	46.02	9	45.78	45.30	-4.8	3,359	-0.14%
2023/12/01	2	45.60	2	45.33	45.40	0	3,414	0.00%
2023/11/30	7.1	45.70	6	45.69	45.75	1.1	3,411	0.03%
2023/11/29	4	45.13	5	45.01	44.95	-1	3,411	-0.03%
2023/11/28	2	44.33	0	0.00	44.25	2	3,435	0.06%
2023/11/22	1	44.45	0	0.00	44.90	1	3,583	0.03%
2023/11/21	1	46.05	2	45.43	45.00	-1	3,630	-0.03%
2023/11/16	1	46.50	23	46.23	45.40	-22	3,767	-0.58%
2023/11/15	2	45.95	3	45.87	45.80	-1	3,774	-0.03%
2023/11/14	21	45.67	1	45.85	45.70	20	3,912	0.51%
2023/11/13	1	44.85	1	45.05	44.90	0	3,902	0.00%
2023/11/10	1	44.80	1	45.10	45.50	0	3,914	0.00%
2023/11/09	4	45.66	3	45.88	45.45	1	3,939	0.03%
2023/10/31	7	44.34	2.1	45.24	43.50	4.9	4,536	0.11%
2023/10/30	0	0.00	0	44.20	44.40	0	4,608	0.00%
2023/10/27	2	46.18	2	45.58	44.40	0	4,763	0.00%
2023/10/26	20	47.10	20	47.25	46.30	0	4,884	0.00%
2023/10/25	1	48.15	2	47.83	47.65	-1	4,928	-0.02%
2023/10/24	1	46.65	0	47.20	47.15	1	5,170	0.02%
2023/10/23	10	45.79	10	46.11	46.15	0	5,458	0.00%
2023/10/20	2	45.40	2	45.13	44.80	0	5,615	0.00%
2023/10/19	3.1	44.80	4	44.53	44.90	-1	5,840	-0.02%
2023/10/18	3.1	46.43	8	46.37	45.05	-5	6,059	-0.08%
2023/10/17	15	48.53	10	47.99	47.45	5	6,019	0.08%
2023/10/16	8	50.29	7	50.10	50.00	1	5,937	0.02%
2023/10/13	15	48.82	13	48.53	49.65	2	6,025	0.03%
2023/10/12	8	47.76	6	47.88	48.30	2	6,058	0.03%
2023/10/11	12	47.34	11	47.62	47.00	1	6,106	0.02%
2023/10/05	2	46.10	2	45.55	45.40	0	6,368	0.00%
2023/10/02	4	45.68	3	45.92	45.80	1	6,562	0.02%
2023/09/20	0	0.00	1	47.70	47.70	-1	6,978	-0.01%
2023/09/19	31.1	48.10	31	47.89	47.50	0.1	6,952	0.00%
2023/09/15	2	46.30	0	0.00	46.30	2	6,904	0.03%
2023/09/13	0	0.00	2	44.20	44.45	-2	6,854	-0.03%
2023/09/11	0	0.00	2	45.20	44.85	-2	7,007	-0.03%
2023/09/08	1	46.30	0	0.00	46.10	1	7,050	0.01%
2023/09/07	0	0.00	2	46.45	46.30	-2	7,159	-0.03%
2023/09/06	0	0.00	12	46.03	46.40	-12	7,321	-0.16%
2023/09/05	0	0.00	2	47.05	46.90	-2	7,495	-0.03%
2023/09/04	0	0.00	1	46.75	47.00	-1	7,578	-0.01%
2023/09/01	4	47.75	0	0.00	47.90	4	7,717	0.05%
2023/08/31	2	47.93	3	48.00	48.00	-1	7,909	-0.01%
2023/08/30	2	47.20	5	47.60	47.75	-3	8,140	-0.04%
2023/08/29	2	47.15	1	47.00	47.00	1	8,493	0.01%
2023/08/28	0	0.00	11	48.81	47.15	-11	8,540	-0.13%
2023/08/25	1	50.50	5	51.90	50.10	-4	8,545	-0.05%
2023/08/24	7	53.36	2	53.85	52.70	5	8,780	0.06%
2023/08/23	2	53.00	3	52.70	52.00	-1	8,959	-0.01%
2023/08/22	2	52.70	0	0.00	52.00	2	9,032	0.02%
2023/08/21	0	0.00	2	52.25	51.80	-2	8,976	-0.02%
2023/08/18	167	54.81	164	53.59	52.10	3	8,922	0.03%	大買/大賣/
2023/08/17	3	53.30	16	53.79	54.40	-13	8,744	-0.15%
2023/08/16	1	51.90	2	52.70	52.70	-1	8,671	-0.01%
2023/08/14	2	52.60	1	52.40	51.30	1	8,563	0.01%
2023/08/11	12	54.28	11	54.29	53.50	1	8,471	0.01%
2023/08/10	6	50.23	1	50.60	50.80	5	8,244	0.06%
2023/08/09	3	54.17	4	53.63	53.00	-1	8,147	-0.01%
2023/08/08	3	53.27	3	53.50	53.80	0	8,085	0.00%
2023/08/07	5	53.50	6	53.58	53.60	-1	8,006	-0.01%
2023/08/04	1	52.00	7	51.93	51.60	-6	7,893	-0.08%
2023/08/02	22	52.70	2	51.80	51.30	20	7,803	0.26%
2023/08/01	5	53.84	2	55.45	54.00	3	7,698	0.04%
2023/07/31	9	55.67	4	55.85	54.80	5	7,525	0.07%
2023/07/28	11	53.72	13	53.55	54.30	-2	7,355	-0.03%
2023/07/27	48.1	57.31	21	57.26	55.30	27.1	7,227	0.37%
2023/07/26	18	59.18	26.1	57.76	54.80	-8.1	6,928	-0.12%
2023/07/25	72	56.76	65	57.14	59.20	7	6,586	0.11%
2023/07/24	70.1	53.21	66	54.04	53.90	4.1	6,332	0.06%
2023/07/21	107	49.32	114	49.79	50.50	-7	6,099	-0.11%	大買/大賣/
2023/07/20	13	47.06	12	46.93	47.00	1	5,849	0.02%
2023/07/19	4	47.93	11	47.64	47.65	-7	5,798	-0.12%
2023/07/18	82	47.83	67	47.93	47.15	15	5,705	0.26%
2023/07/17	5	45.92	41	46.14	46.20	-36	5,439	-0.66%
2023/07/14	17	43.63	19	43.69	43.70	-2	5,280	-0.04%
2023/07/13	52	44.69	15	44.51	44.20	37	5,148	0.72%
2023/07/12	76	42.20	71	42.00	42.15	5	4,912	0.10%
2023/07/11	8	41.44	6	41.25	40.90	2	4,770	0.04%
2023/07/10	4	42.00	6.1	41.20	41.40	-2.1	4,721	-0.04%
2023/07/07	12	42.82	10.3	42.51	42.50	1.8	4,679	0.04%
2023/07/06	14	42.43	16	42.53	43.25	-2	4,548	-0.04%
2023/07/05	4	41.95	5	41.82	42.00	-1	4,472	-0.02%
2023/07/04	14.3	42.08	11	42.07	42.20	3.3	4,402	0.07%
2023/07/03	6	41.12	5	41.24	41.00	1	4,277	0.02%
2023/06/30	3	40.85	2	40.55	40.65	1	4,213	0.02%
2023/06/29	2	40.73	8	40.33	40.65	-6	4,179	-0.14%
2023/06/28	5	39.79	0	0.00	39.60	5	4,128	0.12%
2023/06/27	2	39.45	2	39.70	39.60	0	4,108	0.00%
2023/06/26	6	40.31	10	39.97	39.75	-4	4,083	-0.10%
2023/06/21	13	40.04	17	40.28	40.80	-4	4,051	-0.10%
2023/06/20	2	40.00	0	0.00	39.35	2	3,954	0.05%
2023/06/19	0	0.00	1	40.00	40.20	-1	3,937	-0.03%
2023/06/16	1	40.70	3	39.90	40.40	-2	3,916	-0.05%
2023/06/15	11	41.49	7	41.23	41.00	4	3,840	0.10%
2023/06/14	2	40.95	10	40.90	40.70	-8	3,797	-0.21%
2023/06/13	11	40.53	32.1	40.45	40.35	-21.1	3,777	-0.56%
2023/06/12	12.1	40.29	10	40.14	40.15	2.1	3,666	0.06%
2023/06/09	15	39.66	10	39.70	39.55	5	3,494	0.14%
2023/06/08	2	38.85	4	38.90	38.70	-2	3,280	-0.06%
2023/06/07	19	38.88	17	39.09	39.10	2	3,222	0.06%
2023/06/06	28	39.00	30.5	38.81	38.55	-2.5	3,077	-0.08%
2023/06/05	31	38.42	28.5	38.27	38.05	2.5	2,852	0.09%
2023/06/02	64.5	37.59	29	37.70	38.10	35.5	2,616	1.36%
2023/06/01	1	34.35	3	34.13	34.65	-2	2,246	-0.09%
2023/05/31	9	34.48	10	34.36	34.20	-1	2,189	-0.05%
2023/05/30	26.5	34.14	33	34.19	34.35	-6.5	2,118	-0.31%
2023/05/29	11	33.56	5	33.82	34.30	6	1,848	0.32%
2023/05/26	8	30.06	5	29.79	31.20	3	1,780	0.17%
2023/05/12	0	0.00	7	28.65	28.55	-7	2,092	-0.33%
2023/05/11	2	28.70	0	0.00	28.65	2	2,317	0.09%
2023/05/09	1	29.00	1	29.10	28.90	0	2,988	0.00%
2023/05/03	2	30.35	0	0.00	30.10	2	3,070	0.07%
2023/04/26	2	30.65	2	31.10	31.30	0	3,087	0.00%
2023/04/20	0	0.00	1	32.60	32.60	-1	3,079	-0.03%
2023/04/19	1	33.10	1	32.95	33.15	0	3,066	0.00%
2023/04/18	5	32.75	0.1	32.84	32.90	4.9	3,022	0.16%
2023/04/17	0.1	33.40	0	0.00	33.05	0.1	3,029	0.00%
2023/04/14	1	33.15	5	33.74	33.40	-4	3,056	-0.13%
2023/04/12	0	0.00	4	33.53	33.15	-4	3,262	-0.12%
2023/04/11	3	32.50	3	32.60	32.70	0	3,297	0.00%
2023/04/10	3	32.50	6	32.73	32.60	-3	3,299	-0.09%
2023/04/07	3	31.90	0	0.00	32.00	3	3,273	0.09%
2023/04/06	2	31.70	0	0.00	32.10	2	3,257	0.06%
2023/03/31	0	0.00	5	32.53	31.90	-5	3,262	-0.15%
2023/03/28	8	31.86	0	0.00	31.70	8	3,231	0.25%
2023/03/24	6	32.30	0	0.00	32.05	6	3,261	0.18%
2023/03/23	0	0.00	5	33.23	32.80	-5	3,331	-0.15%
2023/03/21	0	0.00	6	32.87	32.90	-6	3,434	-0.17%
2023/03/20	0	0.00	2	31.90	32.35	-2	3,416	-0.06%
2023/03/17	54	32.17	51	32.29	32.10	3	3,400	0.09%
2023/03/16	10	31.68	104	31.85	31.65	-94	3,335	-2.82%	大賣/
2023/03/15	96	31.77	0	32.20	31.70	96	3,275	2.93%
2023/03/14	5	31.90	0	0.00	31.30	5	3,271	0.15%
2023/03/10	0	0.00	4	33.58	32.95	-4	3,227	-0.12%
2023/03/08	0	0.00	11	34.47	34.10	-11	3,182	-0.35%
2023/03/07	1	34.80	1	35.35	34.80	0	3,184	0.00%
2023/03/02	8	34.94	5	34.75	35.20	3	3,122	0.10%
2023/03/01	1	35.00	3	35.10	35.00	-2	3,083	-0.06%
2023/02/24	20	36.98	11	35.78	35.40	9	3,064	0.29%
2023/02/23	52	34.58	50	34.77	34.80	2	2,859	0.07%
2023/02/20	0	0.00	1	34.40	34.20	-1	2,760	-0.04%
2023/02/17	2.1	34.38	2	34.18	34.30	0.1	2,737	0.00%
2023/02/16	5	34.47	5	34.13	34.20	0	2,717	0.00%
2023/02/15	1	34.55	1	33.95	33.85	0	2,723	0.00%
2023/02/14	1	34.30	2	33.88	34.05	-1	2,718	-0.04%
2023/02/13	3	34.90	4	34.19	34.10	-1	2,719	-0.04%
2023/02/10	9	35.11	8	35.38	35.50	1	2,774	0.04%
2023/02/09	34	36.41	31	36.33	36.40	3	2,704	0.11%
2023/02/08	74	35.72	70	35.87	36.75	4	2,473	0.16%
2023/02/07	4	32.76	10	33.85	34.25	-6	1,940	-0.31%
2023/02/02	0	0.00	5	31.25	30.55	-5	1,733	-0.29%
2023/02/01	0	0.00	1	30.45	30.90	-1	1,734	-0.06%
2023/01/31	0	0.00	2	30.45	30.40	-2	1,754	-0.11%
2023/01/17	1	29.70	0	0.00	29.65	1	1,785	0.06%
2023/01/13	10	29.60	10	29.47	29.00	0	1,767	0.00%
2023/01/04	59	30.94	59	30.75	30.60	0	1,704	0.00%
2023/01/03	4	31.20	2	31.03	30.80	2	1,665	0.12%
2022/12/30	79	30.95	74	31.02	31.00	5	1,569	0.32%
2022/12/29	1	30.50	1	30.70	30.50	0	1,432	0.00%
2022/12/20	2	29.65	1	29.65	29.10	1	1,341	0.07%
2022/12/16	3	30.02	1	29.60	29.50	2	1,329	0.15%
2022/12/15	2	30.03	3	29.95	30.10	-1	1,316	-0.08%
2022/12/14	4	30.04	0	0.00	30.00	4	1,236	0.32%
2022/12/07	1	27.75	1	27.35	27.25	0	1,125	0.00%
2022/12/06	0	0.00	1	27.70	27.70	-1	1,128	-0.09%
2022/11/16	1	27.70	1	27.85	27.70	0	1,128	0.00%
2022/11/14	1	28.25	0	0.00	27.90	1	1,087	0.09%
2022/11/09	0	0.00	2	27.35	27.50	-2	994	-0.20%
2022/11/08	3	27.42	1	27.35	27.40	2	969	0.21%
2022/10/31	0	0.00	1	24.40	24.30	-1	781	-0.13%
2022/10/28	1	24.25	15	24.10	24.00	-14	783	-1.79%
2022/10/27	15	24.52	1	24.55	24.85	14	776	1.80%
2022/10/26	1	24.55	0	0.00	24.45	1	743	0.13%
2022/09/23	0	0.00	1	25.55	25.00	-1	703	-0.14%
2022/09/22	1	25.85	1	26.40	25.85	0	706	0.00%
2022/08/24	0	0.00	1	26.70	27.10	-1	645	-0.15%
2022/06/30	0	0.00	0.1	28.35	28.50	-0.1	859	-0.01%
2022/06/27	0	0.00	0	30.40	30.45	0	817	0.00%
2022/06/22	1	30.25	21	30.30	30.40	-20	765	-2.61%
2022/06/21	3	30.25	3	30.28	30.15	0	758	0.00%
2022/06/20	1	29.85	1	30.00	30.00	0	749	0.00%
2022/06/17	1	29.95	1	30.05	29.90	0	743	0.00%
2022/06/16	2	29.93	2	29.85	29.95	0	743	0.00%
2022/06/15	10	29.40	0	0.00	29.75	10	731	1.37%
2022/05/25	10	29.60	0	0.00	30.20	10	678	1.47%
2022/05/19	1	32.10	2	31.15	32.00	-1	612	-0.16%
2022/05/18	0	0.00	1	32.00	31.55	-1	589	-0.17%
2022/05/17	2	31.70	5	31.65	31.70	-3	574	-0.52%
2022/05/12	0	0.00	1	30.15	29.70	-1	547	-0.18%
2022/05/11	0	0.00	0.2	30.90	31.15	-0.2	539	-0.04%
2022/05/10	0.1	30.85	4	30.50	30.70	-3.9	528	-0.74%
2022/05/06	4	30.00	1	30.70	30.50	3	572	0.52%
2022/05/05	1	30.70	1	30.75	30.25	0	560	0.00%
2022/04/28	1	28.85	0	0.00	28.95	1	491	0.20%
2022/03/24	0	0.00	2	27.10	26.65	-2	611	-0.33%
2022/03/16	1	25.45	0	0.00	26.00	1	627	0.16%
2022/03/11	0	0.00	3	26.50	26.15	-3	627	-0.48%
2022/03/07	2	26.38	0	0.00	26.75	2	634	0.32%
2022/03/02	2	27.98	0	0.00	27.75	2	654	0.31%
2022/03/01	0	0.00	1	28.90	28.20	-1	658	-0.15%
2022/02/25	1	28.10	0	0.00	28.15	1	655	0.15%
2022/02/24	0.2	28.55	0	0.00	28.00	0.2	659	0.03%
2022/02/22	1	28.40	0	0.00	28.75	1	669	0.15%
2022/02/14	0	0.00	2	29.65	29.60	-2	667	-0.30%
2022/02/11	0	0.00	1	30.00	30.30	-1	669	-0.15%
2022/02/10	0	0.00	0.2	30.15	30.15	-0.2	673	-0.03%
2022/02/09	0.2	30.70	3.2	30.46	30.70	-3	671	-0.45%
2022/02/08	5.2	30.11	2	30.90	31.00	3.2	650	0.49%
2022/01/25	1	28.05	1	28.75	28.15	0	606	0.00%
2022/01/14	0	0.00	1	28.70	28.50	-1	637	-0.16%
2022/01/13	1	29.25	1	29.60	29.00	0	654	0.00%
2022/01/12	1	28.70	0	0.00	29.00	1	654	0.15%
2021/12/22	0	0.00	0	30.10	30.00	0	551	0.00%
2021/12/17	0	0.00	1	27.60	27.80	-1	479	-0.21%
2021/12/15	0	0.00	1	27.20	27.30	-1	465	-0.21%
2021/11/29	1	26.50	0	0.00	26.50	1	439	0.23%
2021/11/26	0	27.20	0	0.00	27.15	0	431	0.00%
2021/08/17	0	0.00	1	26.10	26.35	-1	588	-0.17%
2021/07/27	1	29.60	0	0.00	28.25	1	805	0.12%
2021/07/21	1	27.10	0	0.00	27.50	1	839	0.12%
2021/07/16	0	0.00	2	28.35	28.35	-2	977	-0.20%
2021/07/13	1	28.40	0	0.00	28.75	1	1,098	0.09%
2021/07/08	1	29.00	0	0.00	29.00	1	1,244	0.08%
2021/07/02	5	28.72	0	0.00	28.70	5	1,568	0.32%
2021/06/29	2	29.13	0	0.00	28.85	2	2,087	0.10%
2021/06/28	2	28.78	0	0.00	29.40	2	2,430	0.08%
2021/06/23	0	0.00	2	29.18	29.20	-2	2,757	-0.07%
2021/06/22	2	29.28	0	0.00	29.10	2	3,051	0.07%
2021/06/21	2	29.68	0	0.00	29.95	2	3,391	0.06%
2021/06/18	0	0.00	1	31.45	31.05	-1	3,692	-0.03%
2021/06/11	0	0.00	1	31.25	31.20	-1	4,167	-0.02%
2021/06/09	1	30.20	0	0.00	30.75	1	4,227	0.02%
2021/06/01	0	31.50	0	0.00	32.30	0	4,248	0.00%
2021/05/14	0	0.00	1	30.45	30.50	-1	4,252	-0.02%
2021/05/12	0	0.00	3	29.77	30.05	-3	4,220	-0.07%
2021/05/04	0	0.00	1	32.75	32.70	-1	4,107	-0.02%
2021/05/03	0	0.00	5	33.61	34.70	-5	4,083	-0.12%
2021/04/29	3	35.23	0	0.00	35.00	3	4,068	0.07%
2021/04/28	0	0.00	1	35.70	35.70	-1	4,058	-0.02%
2021/04/27	0	0.00	1	35.30	35.15	-1	4,041	-0.02%
2021/04/26	2	36.25	0	0.00	35.90	2	4,020	0.05%
2021/04/23	3	36.08	5	35.88	35.00	-2	3,985	-0.05%
2021/04/22	0.1	35.40	4	35.61	35.00	-4	3,917	-0.10%
2021/04/21	3	36.27	15	35.66	36.30	-12	3,884	-0.31%
2021/04/20	1	37.00	1.1	36.75	36.70	-0.1	3,858	0.00%
2021/04/19	1	37.10	4	36.44	36.85	-3	3,846	-0.08%
2021/04/16	0	0.00	2	40.05	39.30	-2	3,774	-0.05%
2021/04/15	3	39.47	1	40.25	39.10	2	3,740	0.05%
2021/04/14	0	0.00	2	40.48	39.55	-2	3,719	-0.05%
2021/04/13	2	39.10	11	40.72	39.95	-9	3,647	-0.25%
2021/04/12	4	40.66	1	40.70	40.50	3	3,604	0.08%
2021/04/09	1	39.50	9	39.82	39.65	-8	3,536	-0.23%
2021/04/08	6	41.24	4	41.03	41.05	2	3,453	0.06%
2021/04/07	12	41.12	10	40.95	40.55	2	3,355	0.06%
2021/04/06	21	41.40	16	41.76	40.55	5	3,244	0.15%
2021/04/01	3	40.63	1	40.50	40.30	2	3,088	0.06%
2021/03/31	20	40.62	46	40.83	39.60	-26	2,870	-0.91%
2021/03/30	2	38.13	12	38.55	38.50	-10	2,527	-0.40%
2021/03/29	11	36.54	2	36.80	37.45	9	2,425	0.37%
2021/03/26	36	38.59	4	37.63	36.85	32	2,382	1.34%
2021/03/25	13.1	38.94	10	38.87	37.95	3.1	2,254	0.14%
2021/03/24	12	37.74	12	37.99	38.00	0	2,087	0.00%
2021/03/23	15.1	40.28	10	39.30	35.05	5.1	1,957	0.26%
2021/03/22	12	38.81	0	0.00	38.90	12	1,650	0.73%
2021/03/19	10	33.94	9	33.83	35.40	1	1,570	0.06%
2021/03/18	4	31.65	26	30.58	32.20	-22	1,379	-1.59%
2021/03/17	0	0.00	6	30.10	30.05	-6	1,233	-0.49%
2021/03/12	6	29.75	3	29.80	29.65	3	1,268	0.24%
2021/03/11	0	0.00	3	29.57	29.65	-3	1,283	-0.23%
2021/03/05	0	0.00	1	28.40	28.30	-1	1,381	-0.07%
2021/03/04	0	0.00	5	27.95	28.45	-5	1,391	-0.36%
2021/03/03	5	28.35	1	28.90	28.35	4	1,405	0.28%
2021/02/23	0	0.00	1	28.35	28.55	-1	1,686	-0.06%
2021/02/18	4	28.29	0	0.00	27.95	4	2,178	0.18%
2021/02/17	0	0.00	9	27.07	27.45	-9	2,203	-0.41%
2021/01/29	2	26.85	2	27.03	26.55	0	2,801	0.00%
2021/01/26	1	26.65	0	0.00	26.65	1	2,816	0.04%
2021/01/22	0	0.00	1	26.95	26.70	-1	2,828	-0.04%
2021/01/20	0	0.00	1	27.60	26.50	-1	2,870	-0.03%
2021/01/15	6	27.68	2	27.68	27.85	4	2,923	0.14%
2021/01/12	5	28.40	2	28.65	28.75	3	3,119	0.10%
2021/01/11	1	29.30	0	0.00	29.20	1	3,170	0.03%
2021/01/08	8	29.89	0	0.00	29.60	8	3,207	0.25%
2021/01/07	0	0.00	16	30.30	29.60	-16	3,252	-0.49%
2021/01/06	5	28.70	0	0.00	29.45	5	3,281	0.15%
2021/01/05	0	0.00	1	29.70	30.00	-1	3,337	-0.03%
2021/01/04	2	30.10	0	0.00	29.85	2	3,342	0.06%
2020/12/31	0	0.00	1	29.35	29.40	-1	3,314	-0.03%
2020/12/30	9	28.88	12	28.90	28.80	-3	3,301	-0.09%
2020/12/29	1	28.75	0	0.00	28.70	1	3,295	0.03%
2020/12/28	1	29.10	0	0.00	29.10	1	3,279	0.03%
2020/12/25	9	28.85	0	0.00	28.45	9	3,258	0.28%
2020/12/24	7	29.08	0	0.00	28.95	7	3,243	0.22%
2020/12/22	6	30.14	0	0.00	29.00	6	3,244	0.18%
2020/12/21	2	29.95	0	0.00	30.00	2	3,232	0.06%
2020/12/18	7	30.93	6	31.15	30.35	1	3,215	0.03%
2020/12/17	43	31.37	48	31.66	31.60	-5	3,097	-0.16%
2020/12/16	1	29.70	0	0.00	29.60	1	2,890	0.03%
2020/12/10	2	29.98	0	0.00	29.50	2	2,854	0.07%
2020/12/09	2	29.45	0	0.00	30.10	2	2,850	0.07%
2020/12/07	2	29.50	2	29.85	29.75	0	2,861	0.00%
2020/12/04	10	30.75	3	30.62	30.25	7	2,921	0.24%
2020/12/01	3	29.60	0	0.00	29.85	3	2,816	0.11%
2020/11/27	1	29.95	1	29.70	29.80	0	2,794	0.00%
2020/11/26	2	30.33	2	30.35	30.15	0	2,773	0.00%
2020/11/24	0	0.00	3.1	31.64	31.30	-3.1	2,655	-0.11%
2020/11/20	5.1	32.00	6	31.82	31.50	-1	2,524	-0.04%
2020/11/19	18	32.80	7	32.36	32.65	11	2,438	0.45%
2020/11/18	4	32.43	21	31.91	32.10	-17	2,212	-0.77%
2020/11/17	5	30.80	0	0.00	30.80	5	2,003	0.25%
2020/11/16	12	30.10	7	29.90	30.15	5	1,912	0.26%
2020/11/13	8	30.76	1	30.80	30.60	7	1,878	0.37%
2020/11/12	0	0.00	2	28.65	29.00	-2	1,680	-0.12%
2020/11/11	3	28.80	0	0.00	28.65	3	1,635	0.18%
2020/11/10	0	0.00	8	30.79	30.10	-8	1,602	-0.50%
2020/11/09	0	0.00	2	30.30	30.60	-2	1,558	-0.13%
2020/11/06	10	29.92	0	0.00	30.35	10	1,440	0.69%
2020/10/28	5	28.74	0	0.00	28.90	5	1,218	0.41%
2020/10/22	1	28.90	1	29.40	29.45	0	1,139	0.00%
2020/10/14	0	0.00	1	27.40	27.25	-1	782	-0.13%
2020/10/13	1	27.00	0	0.00	27.40	1	752	0.13%
2020/09/10	5	25.52	5	25.80	26.20	0	673	0.00%
2020/07/27	0	0.00	2	24.65	24.80	-2	417	-0.48%
2020/07/22	0	0.00	1	25.30	24.85	-1	413	-0.24%
2020/06/18	1	24.90	0	0.00	24.85	1	260	0.38%
2020/06/17	0	0.00	1	24.70	24.75	-1	261	-0.38%
2020/06/16	0	0.00	9	24.45	24.45	-9	251	-3.57%
2020/06/12	0	0.00	13	24.35	24.20	-13	265	-4.90%
2020/06/10	0	0.00	4	24.50	24.40	-4	282	-1.42%
2020/05/12	0	0.00	1	25.80	25.50	-1	463	-0.22%
2020/05/04	0	0.00	27	25.77	25.60	-27	509	-5.30%
2020/04/30	0	0.00	5	25.53	25.60	-5	503	-0.99%
2020/04/29	0	0.00	2	25.40	25.25	-2	503	-0.40%
2020/04/28	0	0.00	19	25.34	25.35	-19	500	-3.79%
2020/04/27	0	0.00	1	25.50	25.20	-1	506	-0.20%
2020/04/20	0	0.00	32	25.14	25.55	-32	512	-6.25%
2020/04/17	0	0.00	68	26.57	26.05	-68	514	-13.22%
2020/04/16	0	0.00	32	26.49	26.35	-32	511	-6.26%
2020/04/09	0	0.00	10	27.10	27.00	-10	505	-1.98%
2020/04/08	5	26.71	15	26.80	26.90	-10	502	-1.99%
2020/04/07	0	0.00	9	26.60	26.05	-9	498	-1.80%
2020/03/19	11	24.55	1	24.40	24.50	10	534	1.87%
2020/03/17	14	25.31	0	0.00	24.65	14	521	2.68%
2020/03/16	163	25.06	0	0.00	25.25	163	511	31.85%	大買/鉅額交易
2020/03/13	53	24.89	2	23.85	25.10	51	502	10.15%
2020/03/06	0	0.00	4	27.28	27.40	-4	456	-0.88%
2020/03/04	0	0.00	16	27.89	27.80	-16	452	-3.53%
2020/03/03	1	27.90	0	0.00	28.10	1	452	0.22%
2020/03/02	1	28.20	0	0.00	27.85	1	457	0.22%
2020/02/27	1	27.95	0	0.00	28.40	1	467	0.21%
2020/02/26	3	28.35	0	0.00	28.60	3	461	0.65%
2020/02/24	1	28.00	0	0.00	28.15	1	449	0.22%
2020/02/21	5	29.23	0	0.00	28.80	5	443	1.13%
2020/02/17	0	0.00	9	30.77	30.35	-9	443	-2.03%
2020/02/14	16	31.09	2	31.60	31.65	14	424	3.30%
2020/02/11	5	30.95	0	0.00	30.55	5	383	1.31%
2020/01/30	0	0.00	3	31.15	29.90	-3	364	-0.82%
2020/01/16	5	31.03	0	0.00	31.05	5	394	1.27%
2019/12/19	5	31.30	0	0.00	31.10	5	507	0.99%
2019/10/16	0	0.00	5	28.55	28.80	-5	404	-1.24%
2019/10/15	0	0.00	20	28.36	28.35	-20	384	-5.21%
2019/10/14	0	0.00	14	26.81	26.80	-14	343	-4.07%
2019/10/08	0	0.00	3	26.30	26.30	-3	364	-0.82%
2019/10/03	0	0.00	3	26.35	26.10	-3	445	-0.67%
2019/09/06	0	0.00	5	28.90	29.00	-5	821	-0.61%
2019/08/08	0	0.00	1	28.90	28.75	-1	791	-0.13%
2019/07/30	0	0.00	2	30.63	30.00	-2	797	-0.25%
2019/07/25	5	29.95	0	0.00	29.90	5	783	0.64%
2019/07/24	1	30.00	1	30.00	29.90	0	783	0.00%
2019/07/19	0	0.00	1	31.00	30.75	-1	772	-0.13%
2019/07/15	22	31.36	25	30.75	31.30	-3	761	-0.39%
2019/07/12	35	32.29	20	32.75	31.65	15	755	1.98%
2019/07/11	35	32.29	0	0.00	32.60	35	740	4.73%
2019/06/19	0	0.00	1	30.60	30.45	-1	410	-0.24%
2019/06/18	1	31.15	0	0.00	30.65	1	402	0.25%
2019/06/06	1	27.85	1	28.20	27.70	0	364	0.00%
2019/06/04	1	28.60	1	28.85	28.40	0	368	0.00%
2019/05/23	2	28.30	0	0.00	28.10	2	337	0.59%
2019/04/22	0	0.00	1	30.50	30.35	-1	360	-0.28%
2019/04/09	0	0.00	3	32.65	32.70	-3	441	-0.68%
2019/04/08	1	32.90	0	0.00	33.00	1	449	0.22%
2019/04/01	0	0.00	1	32.55	32.00	-1	486	-0.21%
2019/03/29	4	32.80	0	0.00	32.60	4	494	0.81%
2019/01/28	0	0.00	1	33.20	33.20	-1	956	-0.10%
2019/01/24	0	0.00	1	32.80	33.10	-1	992	-0.10%
2019/01/23	2	33.78	0	0.00	33.50	2	997	0.20%
2019/01/09	0	0.00	3	37.25	37.20	-3	1,061	-0.28%
2019/01/08	3	37.50	0	0.00	36.70	3	1,090	0.28%
2018/12/20	0	0.00	1	35.60	35.45	-1	1,180	-0.08%
2018/12/19	1	38.50	1	37.25	37.00	0	1,253	0.00%
2018/12/18	1	39.90	0	0.00	38.20	1	1,263	0.08%
2018/12/17	0	0.00	4	38.43	39.20	-4	1,189	-0.34%
2018/12/07	1	34.25	0	0.00	34.15	1	1,523	0.07%
2018/12/04	1	35.95	0	0.00	36.00	1	1,923	0.05%
2018/11/27	0	0.00	2	28.65	28.50	-2	2,569	-0.08%
2018/11/23	2	26.35	0	0.00	26.70	2	2,940	0.07%
2018/11/13	0	0.00	1	29.95	29.95	-1	3,853	-0.03%
2018/10/29	2	29.50	0	0.00	29.90	2	4,235	0.05%
2018/10/05	0	0.00	3	39.15	38.95	-3	4,469	-0.07%
2018/10/04	0	0.00	1	39.00	39.30	-1	4,454	-0.02%
2018/10/03	4	39.03	0	0.00	38.40	4	4,435	0.09%
2018/10/01	1	40.55	1	40.90	40.95	0	4,383	0.00%
2018/09/28	4	41.15	4	40.86	40.90	0	4,374	0.00%
2018/09/27	0	0.00	1	43.20	41.80	-1	4,360	-0.02%
2018/09/26	2	45.55	3	44.30	44.05	-1	4,364	-0.02%
2018/09/21	1	44.85	0	0.00	44.00	1	4,258	0.02%
2018/09/20	5	43.87	5	43.60	44.30	0	4,244	0.00%
2018/09/19	2	45.15	2	44.15	43.85	0	4,213	0.00%
2018/09/18	0	0.00	6	43.15	45.15	-6	4,173	-0.14%
2018/09/17	37	44.42	37	44.66	44.45	0	4,090	0.00%
2018/09/14	11	48.85	11	48.16	47.70	0	4,003	0.00%
2018/09/13	1	48.05	1	48.25	48.25	0	3,942	0.00%
2018/09/12	4	48.60	2	48.30	49.00	2	3,856	0.05%
2018/09/11	1	48.00	0	0.00	48.00	1	3,698	0.03%
2018/09/10	0	0.00	1	53.00	53.30	-1	3,589	-0.03%
2018/09/07	11	51.35	11.2	50.07	51.80	-0.2	3,460	0.00%
2018/09/06	6	53.43	6	51.35	51.80	0	3,367	0.00%
2018/09/05	1	52.60	1	53.50	53.50	0	3,086	0.00%
2018/09/04	2	48.95	2	47.95	48.65	0	2,888	0.00%
2018/08/31	10	49.73	10	49.00	49.20	0	2,756	0.00%
2018/08/30	27	49.05	28	49.20	50.90	-1	2,692	-0.04%
2018/08/29	5	46.82	5.2	47.22	47.45	-0.2	2,525	-0.01%
2018/08/28	1	45.25	0	0.00	45.20	1	2,397	0.04%
2018/08/27	0	0.00	2	43.15	44.00	-2	2,305	-0.09%
2018/08/24	2	44.25	8	44.27	45.50	-6	2,241	-0.27%
2018/08/23	2	43.05	2	43.20	43.55	0	2,128	0.00%
2018/08/22	1	43.25	3	41.35	42.00	-2	2,124	-0.09%
2018/08/21	9.2	40.03	2	40.45	40.70	7.2	1,953	0.37%
2018/08/20	11	39.12	6	38.40	39.65	5	1,890	0.26%
2018/08/17	10	37.51	11	38.01	38.35	-1	1,886	-0.05%
2018/08/16	3	36.63	0	0.00	37.40	3	1,858	0.16%
2018/08/13	1	34.00	0	0.00	35.05	1	1,954	0.05%
2018/08/09	1	31.00	0	0.00	31.55	1	1,847	0.05%
2018/07/17	0	0.00	7	32.54	31.70	-7	1,962	-0.36%
2018/07/04	2	31.20	2	31.15	31.10	0	2,181	0.00%
2018/06/29	1	29.65	1	29.65	29.65	0	2,379	0.00%
2018/06/28	1	29.85	1	29.80	29.20	0	2,433	0.00%
2018/06/27	1	29.50	1	29.65	29.30	0	2,504	0.00%
2018/06/26	1	29.40	1	29.50	29.20	0	2,534	0.00%
2018/06/25	3	28.00	3	28.50	29.15	0	2,574	0.00%
2018/06/22	0	0.00	12	29.80	29.60	-12	2,621	-0.46%
2018/06/21	1	30.35	1	30.45	30.20	0	2,759	0.00%
2018/06/20	3	31.20	3	31.47	30.30	0	2,988	0.00%
2018/06/19	3	30.35	3	30.55	30.35	0	3,169	0.00%
2018/06/15	19	31.06	1	31.10	30.40	18	4,115	0.44%
2018/06/14	1	30.85	0	0.00	30.20	1	4,213	0.02%
2018/06/13	1	31.25	1	31.50	30.55	0	4,262	0.00%
2018/06/12	1	31.05	1	31.35	31.50	0	4,321	0.00%
2018/06/11	2	29.90	2	30.28	31.00	0	4,335	0.00%
2018/06/08	1	33.35	1	33.50	32.50	0	4,325	0.00%
2018/06/07	6	34.21	6	34.53	33.70	0	4,367	0.00%
2018/06/05	3	33.18	3	33.37	32.75	0	4,344	0.00%
2018/06/04	4	32.40	0	0.00	32.40	4	4,378	0.09%
2018/05/31	5	32.05	5	32.20	32.30	0	4,468	0.00%
2018/05/29	5	32.29	5	32.60	32.80	0	4,528	0.00%
2018/05/28	4	33.13	4	33.25	32.75	0	4,931	0.00%
2018/05/25	1	35.45	2	35.68	34.10	-1	5,226	-0.02%
2018/05/24	3	34.32	4	34.51	35.10	-1	5,404	-0.02%
2018/05/22	5	33.48	21	34.24	35.20	-16	5,229	-0.31%
2018/05/21	2	31.30	2	31.45	32.00	0	5,145	0.00%
2018/05/18	6	30.87	5	31.20	30.60	1	5,140	0.02%
2018/05/17	3	30.90	1	31.10	30.75	2	5,207	0.04%
2018/05/16	9	32.30	5	32.05	31.70	4	5,229	0.08%
2018/05/15	0	0.00	3	29.70	29.70	-3	5,189	-0.06%
2018/05/14	7	27.03	2	27.23	27.00	5	5,216	0.10%
2018/05/11	2	27.75	2	27.95	27.65	0	5,250	0.00%
2018/05/10	5	28.65	12	28.05	29.05	-7	5,325	-0.13%
2018/05/09	7	27.51	7	27.59	27.00	0	5,292	0.00%
2018/05/08	1	26.20	1	26.35	26.20	0	5,268	0.00%
2018/05/07	2	26.35	2	26.48	26.15	0	5,294	0.00%
2018/05/03	4	25.99	4	26.14	25.70	0	5,325	0.00%
2018/04/30	6	26.64	3	26.88	26.55	3	5,386	0.06%
2018/04/27	8	26.62	8	26.41	26.90	0	5,386	0.00%
2018/04/26	5	25.81	6	25.90	25.80	-1	5,367	-0.02%
2018/04/25	3.2	26.00	3	26.03	25.85	0.2	5,457	0.00%
2018/04/24	6	25.67	6	25.89	25.50	0	5,472	0.00%
2018/04/23	3	25.77	5	25.70	25.50	-2	5,447	-0.04%
2018/04/19	5	25.23	6	25.52	25.30	-1	5,381	-0.02%
2018/04/18	5	25.56	7	25.31	25.20	-2	5,333	-0.04%
2018/04/17	1	23.70	1	24.00	23.90	0	5,251	0.00%
2018/04/16	0	0.00	1	24.80	24.60	-1	5,221	-0.02%
2018/04/13	4	27.98	4	28.78	26.45	0	5,182	0.00%
2018/04/09	4	30.40	0	0.00	30.30	4	5,044	0.08%
2018/04/02	3	32.03	2	31.43	31.85	1	4,955	0.02%
2018/03/31	1	30.65	4	30.58	30.65	-3	4,775	-0.06%
2018/03/30	3	30.20	3	30.60	30.20	0	4,719	0.00%
2018/03/29	4	30.20	4	30.51	30.20	0	4,645	0.00%
2018/03/28	3	30.20	3	30.43	30.20	0	4,615	0.00%
2018/03/27	3	30.47	4	30.23	30.60	-1	4,569	-0.02%
2018/03/26	4	29.95	36	29.23	29.95	-32	4,506	-0.71%
2018/03/23	6	30.12	21	31.67	31.20	-15	4,361	-0.34%
2018/03/22	63	33.48	10	33.24	31.05	53	4,128	1.28%
2018/03/21	39	36.26	70	37.14	34.50	-31	3,931	-0.79%
2018/03/20	1	34.90	7	34.95	35.45	-6	2,974	-0.20%
2018/03/19	0	0.00	5	30.15	32.25	-5	2,864	-0.17%
2018/03/16	17	29.94	5	30.38	29.35	12	2,803	0.43%
2018/03/15	3	30.20	3	30.42	30.20	0	2,731	0.00%
2018/03/14	2	31.20	3	30.50	31.20	-1	2,696	-0.04%
2018/03/13	1	30.60	4	30.35	30.60	-3	2,661	-0.11%
2018/03/12	2	28.98	3	30.57	28.90	-1	2,595	-0.04%
2018/03/09	0	0.00	1	31.00	31.60	-1	2,514	-0.04%
2018/03/08	0	0.00	1	32.75	33.00	-1	2,454	-0.04%
2018/03/07	1	36.35	5	36.64	36.35	-4	2,374	-0.17%
2018/03/05	2	37.40	0	0.00	36.30	2	2,231	0.09%
2018/03/02	2	35.70	2	34.98	35.70	0	2,109	0.00%
2018/03/01	4	33.48	8	33.64	34.50	-4	2,038	-0.20%
2018/02/27	10	32.09	3	30.83	33.50	7	1,604	0.44%
2018/02/26	8	30.44	2	30.55	30.55	6	1,277	0.47%
2018/02/21	0	0.00	15	22.45	23.00	-15	1,011	-1.48%
2018/02/09	1	21.75	4	21.66	21.75	-3	954	-0.31%
2018/02/08	6	21.00	0	0.00	21.75	6	873	0.69%
2018/02/07	26	21.27	0	0.00	20.90	26	833	3.12%
2018/02/06	0	0.00	8	20.20	20.60	-8	817	-0.98%
2018/02/05	26	20.98	2	21.50	21.50	24	777	3.09%
2018/02/02	0	0.00	4	21.60	21.40	-4	736	-0.54%
2018/02/01	2	19.85	0	0.00	20.20	2	633	0.32%
2018/01/30	2	19.38	0	0.00	19.65	2	590	0.34%
2018/01/12	0	0.00	6	15.00	15.00	-6	221	-2.71%