盛弘 (8403)-凱基-站前券商分點個股進出

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

盛弘

(8403)

可現股當沖

股價
32.80
漲跌
▲0.75
漲幅
+2.34%
成交量
510張
產業
上櫃生技醫療類股
144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

盛弘 (8403)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	31.63	0	0.00	31.35	6	207	2.89%
2024/04/18	0	0.00	1	31.81	31.85	-1	203	-0.51%
2024/04/16	0.1	30.95	0	0.00	30.65	0.1	201	0.02%
2024/04/15	0	0.00	0.1	31.45	31.30	-0.1	198	-0.03%
2024/04/10	0	0.00	0.1	32.00	32.05	-0.1	200	-0.05%
2024/04/09	0	0.00	10	31.50	31.40	-10	202	-4.94%
2024/03/29	0	0.00	1.3	31.61	31.45	-1.3	203	-0.62%
2024/03/28	0	31.75	0	0.00	31.60	0	202	0.00%
2024/03/27	0	0.00	1	31.55	31.45	-1	201	-0.50%
2024/03/22	0	0.00	4.5	31.09	31.05	-4.5	203	-2.22%
2024/03/21	0	0.00	8.9	31.22	31.25	-8.9	202	-4.37%
2024/03/20	0	31.45	0	0.00	31.20	0	202	0.00%
2024/03/18	0.1	31.30	0	0.00	31.25	0.1	204	0.03%
2024/03/15	0.1	31.55	0	0.00	31.45	0.1	203	0.04%
2024/03/06	0.1	31.65	0	0.00	31.60	0.1	204	0.04%
2024/03/04	0.1	31.85	0.2	31.95	31.75	-0.1	204	-0.03%
2024/02/22	2	31.90	3	31.75	31.75	-1	211	-0.47%
2024/02/20	0	32.05	1	32.05	32.10	-1	210	-0.47%
2024/02/19	0	32.40	0	0.00	32.15	0	209	0.01%
2024/02/05	0	32.30	0	0.00	31.90	0	212	0.01%
2024/02/02	0.1	32.30	1	32.20	32.20	-0.9	209	-0.44%
2024/01/26	0.1	32.85	0.1	33.30	32.90	0	213	0.00%
2024/01/25	2	32.95	1	32.90	32.90	1	214	0.47%
2024/01/11	0	0.00	2	32.50	32.50	-2	207	-0.97%
2024/01/09	3	32.78	0	0.00	32.65	3	203	1.47%
2024/01/04	3	33.30	0	0.00	33.15	3	198	1.51%
2024/01/02	6	33.20	0	0.00	33.20	6	193	3.10%
2023/12/29	0.8	33.10	0	0.00	32.90	0.8	192	0.39%
2023/12/26	0.1	33.13	0	0.00	33.20	0.1	204	0.04%
2023/12/18	0.3	33.02	0	0.00	32.85	0.3	203	0.16%
2023/12/13	0	0.00	13	32.65	32.65	-13	201	-6.45%
2023/12/12	0	0.00	1.1	32.76	32.75	-1.1	202	-0.52%
2023/12/06	0	0.00	0.1	33.50	33.15	-0.1	216	-0.06%
2023/12/04	2	34.05	0	0.00	34.05	2	216	0.93%
2023/11/29	0	0.00	1.1	33.78	33.75	-1.1	206	-0.51%
2023/11/28	1	33.05	0	0.00	33.15	1	201	0.50%
2023/11/27	0.1	33.30	4	33.56	33.30	-3.9	198	-1.97%
2023/11/20	0	0.00	1	32.90	32.85	-1	210	-0.47%
2023/11/17	0	0.00	1	32.20	32.35	-1	215	-0.46%
2023/11/16	0	0.00	3	32.10	32.05	-3	216	-1.39%
2023/11/15	0	0.00	13	32.04	31.95	-13	218	-5.96%
2023/11/14	0	0.00	2	32.10	32.00	-2	220	-0.91%
2023/11/07	0	0.00	5	33.19	33.20	-5	268	-1.86%
2023/10/31	0	0.00	0.1	32.70	32.20	-0.1	316	-0.02%
2023/10/26	1	32.15	0	0.00	32.05	1	357	0.28%
2023/10/24	0	0.00	1	32.85	32.50	-1	397	-0.25%
2023/10/16	0	0.00	2.1	32.71	32.70	-2.1	791	-0.27%
2023/10/13	0	0.00	0	33.30	33.05	0	824	0.00%
2023/10/12	0	0.00	15.4	32.92	33.00	-15.4	863	-1.78%
2023/10/03	0	0.00	0.2	33.88	33.65	-0.2	952	-0.02%
2023/10/02	5	33.84	1.3	34.46	33.90	3.7	959	0.39%
2023/09/25	0	0.00	2	32.98	33.10	-2	1,015	-0.20%
2023/09/15	0.1	32.55	0	0.00	32.50	0.1	1,356	0.01%
2023/09/14	0	0.00	12	32.88	33.00	-12	1,363	-0.88%
2023/09/12	1	31.85	0	0.00	32.00	1	1,381	0.07%
2023/08/29	10	33.52	2	32.90	33.00	8	1,772	0.45%
2023/08/28	2	34.98	0	0.00	35.05	2	1,778	0.11%
2023/08/25	2	35.00	0	0.00	35.15	2	1,786	0.11%
2023/08/23	1	34.65	0	0.00	34.75	1	1,792	0.06%
2023/08/21	1	35.25	0	0.00	35.45	1	1,824	0.05%
2023/08/14	2	34.60	0	0.00	34.65	2	1,918	0.10%
2023/08/11	1	36.00	0	0.00	35.40	1	1,928	0.05%
2023/08/10	2	36.15	0	0.00	35.95	2	1,939	0.10%
2023/08/08	0.1	37.25	0	0.00	37.15	0.1	2,072	0.00%
2023/08/02	3.1	37.70	28	37.80	37.75	-24.9	2,359	-1.06%
2023/07/31	29	38.27	0	0.00	38.15	29	2,749	1.05%
2023/07/26	1	39.45	0	0.00	39.50	1	3,311	0.03%
2023/07/25	19	41.04	38	41.03	40.60	-19	3,482	-0.55%
2023/07/24	31	40.01	8	40.17	39.60	23	3,536	0.65%
2023/07/21	3	38.97	2	38.98	39.40	1	3,499	0.03%
2023/07/20	8	40.12	5	39.64	40.10	3	3,485	0.09%
2023/07/19	5	40.85	10	40.50	40.85	-5	3,436	-0.15%
2023/07/18	5	38.90	4	39.66	38.75	1	3,349	0.03%
2023/07/17	0	0.00	20	39.75	39.85	-20	3,343	-0.60%
2023/07/14	42	38.99	21.8	39.18	39.60	20.2	3,337	0.61%
2023/07/12	0.1	37.80	0	0.00	37.80	0.1	3,304	0.00%
2023/07/10	0	0.00	10	38.80	38.70	-10	3,293	-0.30%
2023/07/06	1	39.30	4	39.43	39.00	-3	3,287	-0.09%
2023/07/04	0	0.00	5	39.35	39.20	-5	3,282	-0.15%
2023/07/03	2	39.63	4	39.76	39.40	-2	3,280	-0.06%
2023/06/30	4	39.99	0	0.00	39.95	4	3,260	0.12%
2023/06/29	76	40.75	88.2	40.95	40.75	-12.1	3,219	-0.38%
2023/06/28	15	39.15	9	39.03	38.95	6	3,102	0.19%
2023/06/27	14	39.85	2	39.65	39.40	12	3,073	0.39%
2023/06/26	0	0.00	3	38.50	38.35	-3	2,970	-0.10%
2023/06/21	0.1	37.75	0	0.00	37.70	0.1	2,958	0.00%
2023/06/20	0.1	37.90	0	0.00	37.85	0.1	2,954	0.00%
2023/06/19	0.1	38.00	0	0.00	38.00	0.1	2,945	0.00%
2023/06/16	3.1	38.03	0	0.00	38.15	3.1	2,939	0.11%
2023/06/15	1.1	37.75	1	38.15	38.00	0.1	2,930	0.00%
2023/06/14	2	38.35	0	0.00	38.40	2	2,902	0.07%
2023/06/13	1.1	38.42	0	0.00	38.20	1.1	2,896	0.04%
2023/06/12	0.1	38.50	0	0.00	38.65	0.1	2,885	0.00%
2023/06/09	2.1	38.45	1	38.25	38.20	1.1	2,872	0.04%
2023/06/08	1.1	39.29	0	39.20	39.00	1.1	2,851	0.04%
2023/06/07	12	39.10	9	39.25	39.70	3	2,835	0.11%
2023/06/06	68	39.35	41	39.21	39.55	27	2,778	0.97%
2023/06/05	0	37.55	2	36.85	37.55	-2	2,634	-0.08%
2023/06/02	12	37.01	12	37.06	36.50	0	2,610	0.00%
2023/06/01	0	0.00	2	36.55	36.40	-2	2,593	-0.08%
2023/05/31	0.1	36.00	0	0.00	35.85	0.1	2,587	0.00%
2023/05/30	0.1	36.20	0	0.00	36.10	0.1	2,576	0.00%
2023/05/26	2	36.35	1	36.40	36.10	1	2,584	0.04%
2023/05/24	0	0.00	1	37.05	37.40	-1	2,553	-0.04%
2023/05/23	0	0.00	5	37.20	37.10	-5	2,542	-0.20%
2023/05/22	3	36.02	0	0.00	36.45	3	2,530	0.12%
2023/05/19	3	36.42	0	0.00	36.00	3	2,514	0.12%
2023/05/17	1	36.60	25	36.69	36.70	-24	2,476	-0.97%
2023/05/15	32	36.90	6	36.48	36.60	26	2,424	1.07%
2023/05/12	32.1	37.57	47	37.20	37.35	-15	2,375	-0.63%
2023/05/11	21	41.37	6	41.23	39.15	15	2,275	0.66%
2023/05/10	1.1	43.45	7	43.44	43.50	-6	2,163	-0.27%
2023/05/09	146	44.01	142	44.46	44.30	4	2,120	0.19%	大買/大賣/
2023/05/08	107	45.24	75.8	44.71	45.30	31.2	1,975	1.58%	大買/
2023/05/05	34	44.45	16	44.64	45.00	18	1,811	0.99%
2023/05/04	64	42.10	52	42.48	45.00	12	1,569	0.77%
2023/05/03	5	40.11	1	40.95	40.95	4	1,318	0.30%
2023/05/02	34	40.23	43	40.72	40.00	-9	1,210	-0.74%
2023/04/28	10	39.85	13	39.73	40.60	-3	967	-0.31%
2023/04/27	19	36.46	21	37.46	36.95	-2	783	-0.26%
2023/04/26	0	0.00	7	34.00	34.35	-7	658	-1.06%
2023/04/25	6	35.83	16	36.01	35.40	-10	626	-1.59%
2023/04/24	10	35.90	0	0.00	35.60	10	608	1.64%
2023/04/21	6	35.95	0	0.00	35.25	6	593	1.01%
2023/04/20	2	35.10	2	35.60	35.10	0	573	0.00%
2023/04/19	10	35.38	9	35.71	35.50	1	550	0.18%
2023/04/13	0	0.00	5	35.30	35.15	-5	510	-0.98%
2023/04/12	6	35.12	0	0.00	34.95	6	503	1.19%
2023/04/11	0	0.00	6	35.40	34.90	-6	500	-1.20%
2023/04/10	6	35.10	0	0.00	35.00	6	502	1.19%
2023/04/07	7	34.96	16	34.86	34.75	-9	506	-1.78%
2023/04/06	16	34.42	0	0.00	34.75	16	518	3.09%
2023/03/23	2	34.05	0	0.00	33.85	2	595	0.34%
2023/03/22	1	33.80	2	33.85	33.85	-1	607	-0.16%
2023/03/20	1	32.85	0	0.00	33.45	1	743	0.13%
2023/03/15	1	33.20	0	0.00	33.15	1	778	0.13%
2023/03/14	4	33.74	0	0.00	33.50	4	777	0.51%
2023/03/13	2	33.70	0	0.00	34.10	2	777	0.26%
2023/03/10	0	0.00	2	34.15	34.55	-2	775	-0.26%
2023/03/09	1	35.05	0	0.00	35.25	1	768	0.13%
2023/03/08	2	35.45	0	0.00	35.40	2	764	0.26%
2023/03/07	0	0.00	1	35.85	35.80	-1	760	-0.13%
2023/03/06	1	35.80	0	0.00	35.85	1	763	0.13%
2023/03/03	0	35.60	0	0.00	35.60	0	765	0.00%
2023/03/02	0	35.45	0	0.00	35.50	0	764	0.00%
2023/03/01	0	0.00	3	35.57	35.55	-3	765	-0.39%
2023/02/24	0	35.00	10	35.01	35.05	-10	762	-1.31%
2023/02/23	10	34.95	0	0.00	34.85	10	774	1.29%
2023/02/21	1	34.60	0	0.00	34.70	1	779	0.13%
2023/02/20	4	34.65	0	0.00	34.65	4	786	0.51%
2023/02/17	3.8	34.78	0	0.00	34.75	3.8	799	0.47%
2023/02/15	0	34.25	1	34.50	34.50	-1	820	-0.12%
2023/02/13	0	0.00	1	34.20	34.10	-1	815	-0.12%
2023/02/10	1	33.85	0	0.00	33.70	1	819	0.12%
2023/02/09	2	34.30	1	34.65	34.30	1	820	0.12%
2023/02/08	1	34.25	0	0.00	34.40	1	818	0.12%
2023/02/07	0	34.10	0	0.00	34.30	0	817	0.00%
2023/02/03	1	34.10	1	34.25	34.05	0	811	0.00%
2023/02/02	0	0.00	3	34.32	34.25	-3	810	-0.37%
2023/02/01	0	34.00	0	0.00	34.00	0	805	0.00%
2023/01/31	0	0.00	1	33.65	33.65	-1	803	-0.12%
2023/01/05	1	32.65	0	0.00	32.65	1	816	0.12%
2023/01/03	1	33.30	6	33.30	33.20	-5	830	-0.60%
2022/12/27	2	34.30	0	0.00	34.25	2	839	0.24%
2022/12/23	0	0.00	1	34.65	34.55	-1	817	-0.12%
2022/12/20	1	33.25	0	0.00	33.15	1	848	0.12%
2022/12/19	17	35.20	21	35.24	34.65	-4	848	-0.47%
2022/12/16	11	34.01	17	33.92	33.80	-6	816	-0.73%
2022/12/15	0	0.00	1	33.95	33.75	-1	816	-0.12%
2022/12/14	1	33.80	13	34.18	33.90	-12	821	-1.46%
2022/12/13	14	34.29	13	34.53	34.25	1	815	0.12%
2022/12/12	29	35.35	51	35.80	36.30	-22	781	-2.82%
2022/12/09	0	0.00	27	34.26	34.45	-27	714	-3.78%
2022/12/07	8	34.29	0	0.00	34.30	8	766	1.04%
2022/12/05	3	33.52	0	0.00	33.35	3	871	0.34%
2022/12/02	4	33.55	0	0.00	33.65	4	899	0.44%
2022/12/01	28	32.81	10.2	32.85	32.90	17.8	904	1.97%
2022/11/30	1	32.75	0	0.00	32.75	1	941	0.11%
2022/11/28	0	0.00	0.1	32.50	32.65	-0.1	1,041	-0.01%
2022/11/25	10	32.45	0	0.00	32.45	10	1,071	0.93%
2022/11/23	0	0.00	3	32.15	32.65	-3	1,127	-0.27%
2022/11/22	2	32.10	0	0.00	32.25	2	1,149	0.17%
2022/11/21	11	33.41	0	0.00	32.95	11	1,165	0.94%
2022/11/18	2	32.28	0	0.00	32.20	2	1,187	0.17%
2022/11/17	0	0.00	24	32.51	32.40	-24	1,236	-1.94%
2022/11/16	24	32.23	1	32.30	32.30	23	1,296	1.77%
2022/11/15	1	31.60	0	0.00	31.75	1	1,315	0.08%
2022/11/14	0	0.00	9	31.19	32.15	-9	1,335	-0.67%
2022/11/08	3	30.88	3	31.25	30.80	0	1,371	0.00%
2022/11/07	1	30.00	0	0.00	30.50	1	1,369	0.07%
2022/11/03	3	29.87	0.1	29.90	30.00	2.9	1,391	0.21%
2022/10/27	1	29.15	0	0.00	29.45	1	1,433	0.07%
2022/10/26	1	28.70	0	0.00	28.90	1	1,442	0.07%
2022/10/21	3	29.02	0	0.00	29.00	3	1,476	0.20%
2022/10/20	3	29.23	0	0.00	29.40	3	1,487	0.20%
2022/10/19	3	29.82	3	29.80	29.85	0	1,509	0.00%
2022/10/18	2	30.10	0	0.00	30.30	2	1,562	0.13%
2022/10/17	2	29.85	1	30.00	30.10	1	1,585	0.06%
2022/10/14	1	30.00	0	0.00	30.15	1	1,586	0.06%
2022/10/13	0	0.00	2	29.50	29.50	-2	1,599	-0.13%
2022/10/12	4	30.81	0	0.00	30.85	4	1,608	0.25%
2022/10/11	1	30.90	0	0.00	30.75	1	1,624	0.06%
2022/10/07	0	0.00	3	32.00	31.90	-3	1,618	-0.19%
2022/10/06	1	31.85	48	31.91	32.00	-47	1,630	-2.88%
2022/10/05	2	32.45	0	0.00	31.90	2	1,638	0.12%
2022/10/04	1	31.85	0	0.00	32.55	1	1,645	0.06%
2022/09/30	1	31.60	0	0.00	32.25	1	1,644	0.06%
2022/09/28	2	31.70	0	0.00	31.00	2	1,634	0.12%
2022/09/26	3	33.20	0	0.00	33.15	3	1,625	0.18%
2022/09/23	2	34.55	2	34.35	34.45	0	1,629	0.00%
2022/09/22	3	35.82	0	0.00	35.80	3	1,662	0.18%
2022/09/19	2	36.85	5	36.75	36.50	-3	1,751	-0.17%
2022/09/16	3.8	38.05	1	38.25	37.70	2.8	1,752	0.16%
2022/09/15	28.9	38.33	0	0.00	38.00	28.9	1,864	1.55%
2022/09/14	12.6	39.52	6	39.39	39.50	6.6	1,898	0.35%
2022/09/13	26	39.51	4	39.59	40.00	22	1,935	1.14%
2022/09/12	16	39.27	38.2	39.04	40.00	-22.2	1,909	-1.16%
2022/09/08	1	38.10	34.2	37.90	38.10	-33.2	1,816	-1.83%
2022/09/07	0.2	36.05	1.6	36.84	36.85	-1.4	1,800	-0.08%
2022/09/06	4	35.90	2.1	36.38	36.30	1.9	1,792	0.11%
2022/09/05	86.6	37.21	73	37.63	37.10	13.6	1,784	0.76%
2022/09/02	1	37.50	0	0.00	37.90	1	1,732	0.06%
2022/09/01	0	0.00	1.1	37.63	37.50	-1.1	1,733	-0.06%
2022/08/31	56	37.17	0	0.00	36.85	56	1,707	3.28%
2022/08/30	0	0.00	4	36.68	36.55	-4	1,678	-0.24%
2022/08/29	0	0.00	9	37.49	37.90	-9	1,647	-0.55%
2022/08/25	3	36.95	0	0.00	37.40	3	1,601	0.19%
2022/08/24	19	37.76	0	0.00	37.75	19	1,565	1.21%
2022/08/23	19	36.33	21	36.51	36.20	-2	1,523	-0.13%
2022/08/22	0	0.00	3	37.80	37.00	-3	1,464	-0.20%
2022/08/19	0	0.00	16	36.22	36.70	-16	1,436	-1.11%
2022/08/18	18	35.60	0	0.00	35.30	18	1,401	1.28%
2022/08/17	14	35.27	0	0.00	34.90	14	1,389	1.01%
2022/08/05	0	0.00	1	33.90	34.00	-1	1,592	-0.06%
2022/08/01	2	35.70	0	0.00	35.75	2	1,591	0.13%
2022/07/28	0	34.20	0	0.00	34.45	0	1,581	0.00%
2022/07/27	0	0.00	14	35.63	35.60	-14	1,581	-0.89%
2022/07/25	7	34.78	14	34.86	35.25	-7	1,590	-0.44%
2022/07/21	0	0.00	4	33.80	33.85	-4	1,634	-0.24%
2022/07/19	1	33.55	5	33.71	33.80	-4	1,786	-0.22%
2022/07/15	0	0.00	1	32.30	32.15	-1	1,919	-0.05%
2022/07/14	1	31.60	3	31.98	31.90	-2	1,928	-0.10%
2022/07/13	0	0.00	1	31.90	31.75	-1	1,933	-0.05%
2022/07/11	2	31.65	3	31.33	31.55	-1	1,971	-0.05%
2022/07/08	1	30.80	0	0.00	30.85	1	1,972	0.05%
2022/07/06	2	30.50	0	0.00	30.50	2	1,978	0.10%
2022/07/05	1	30.10	0	0.00	30.50	1	1,969	0.05%
2022/07/04	1	29.90	0	0.00	29.80	1	1,960	0.05%
2022/07/01	1	31.10	0	0.00	30.80	1	1,938	0.05%
2022/06/30	12	33.11	3	32.20	31.90	9	1,908	0.47%
2022/06/29	0	0.00	1	33.45	33.75	-1	1,854	-0.05%
2022/06/28	21	32.96	15	33.20	33.20	6	1,817	0.33%
2022/06/27	10	32.50	24	32.81	32.70	-14	1,764	-0.79%
2022/06/24	0	0.00	5	31.56	31.65	-5	1,729	-0.29%
2022/06/23	2	31.95	7	34.14	31.95	-5	1,708	-0.29%
2022/06/22	15	33.75	11	34.01	33.30	4	1,580	0.25%
2022/06/21	1	33.50	0	0.00	33.60	1	1,496	0.07%
2022/06/16	0	31.90	0	0.00	31.40	0	1,413	0.00%
2022/06/13	0	0.00	7	32.54	32.90	-7	1,351	-0.52%
2022/06/09	0	0.00	3	32.00	31.95	-3	1,293	-0.23%
2022/06/08	0	0.00	5	31.45	31.40	-5	1,283	-0.39%
2022/06/07	0	0.00	6	31.28	31.35	-6	1,277	-0.47%
2022/06/06	0	0.00	4	31.50	31.20	-4	1,274	-0.31%
2022/05/30	0	0.00	2	31.85	31.85	-2	1,248	-0.16%
2022/05/23	0	0.00	4	31.40	31.30	-4	1,214	-0.33%
2022/05/20	0	0.00	1	31.80	31.70	-1	1,199	-0.08%
2022/05/18	0	0.00	2	31.55	32.00	-2	1,148	-0.17%
2022/05/17	16	31.48	21	31.07	31.70	-5	1,116	-0.45%
2022/05/16	7	31.11	8	31.15	31.15	-1	999	-0.10%
2022/05/05	0	0.00	1	29.25	29.25	-1	866	-0.12%
2022/05/04	0	0.00	1	29.25	29.30	-1	860	-0.12%
2022/05/03	0	0.00	2	30.50	30.15	-2	841	-0.24%
2022/04/29	2	30.70	8	31.12	30.80	-6	829	-0.72%
2022/04/28	17.7	32.16	4	32.19	31.80	13.7	788	1.74%
2022/04/27	12	29.89	11	30.19	31.15	1	702	0.14%
2022/04/26	6.1	30.63	4	30.64	29.55	2.1	662	0.31%
2022/04/25	6.1	33.33	8.3	33.67	31.00	-2.2	622	-0.35%
2022/04/22	7	33.49	10.9	33.49	31.85	-3.9	480	-0.82%
2022/04/21	0	0.00	0	31.20	31.80	0	330	0.00%
2022/04/19	1	30.50	6	30.48	30.30	-5	288	-1.74%
2022/04/18	5	31.15	0	0.00	30.40	5	271	1.84%
2022/04/15	15	30.18	15	29.77	30.00	0	245	0.00%
2022/04/14	0	0.00	1	29.00	29.10	-1	219	-0.46%
2022/04/13	0	0.00	2	28.65	28.90	-2	210	-0.95%
2022/04/12	2	28.40	6.5	28.70	28.70	-4.5	204	-2.20%
2022/04/11	0	0.00	1	28.00	28.05	-1	193	-0.52%
2022/04/08	0	0.00	1	28.05	28.10	-1	193	-0.52%
2022/03/23	0	0.00	0.1	27.70	27.60	-0.1	184	-0.03%
2022/03/16	0	0.00	3.1	27.10	27.05	-3.1	189	-1.63%
2022/03/15	2	26.95	1.2	26.91	26.85	0.8	190	0.42%
2022/03/10	0	27.30	1.1	27.30	27.30	-1.1	191	-0.57%
2022/03/08	0	0.00	5	26.66	26.75	-5	192	-2.60%
2022/03/02	0	0.00	3	27.80	28.15	-3	198	-1.51%
2022/02/17	0	0.00	2	28.05	28.05	-2	191	-1.04%
2022/02/15	0	0.00	1	27.25	27.60	-1	185	-0.54%
2022/02/11	1	27.35	0	27.50	27.30	1	182	0.54%
2022/01/17	0	0.00	15	27.75	27.70	-15	168	-8.89%
2022/01/12	15	28.21	3	28.25	28.05	12	164	7.31%
2022/01/10	5	28.40	0	0.00	28.45	5	150	3.32%
2022/01/06	1	26.95	0	0.00	27.15	1	132	0.75%
2021/11/30	4	26.90	0	0.00	26.90	4	181	2.21%
2021/11/23	0.1	26.50	0	0.00	26.50	0.1	188	0.04%
2021/11/22	0	26.55	0.1	26.60	26.65	0	188	-0.01%
2021/11/19	1	26.55	0	0.00	26.60	1	191	0.52%
2021/10/08	0	0.00	1	25.85	25.90	-1	430	-0.23%
2021/09/29	0.5	26.95	0	0.00	26.75	0.5	443	0.11%
2021/09/14	1	29.90	0	0.00	29.95	1	485	0.21%
2021/09/13	0	0.00	10	30.05	30.00	-10	487	-2.05%
2021/09/10	10	29.50	0	0.00	29.90	10	482	2.07%
2021/09/07	1	29.80	0	0.00	29.80	1	486	0.21%
2021/08/31	0	0.00	17	29.65	29.20	-17	516	-3.29%
2021/08/30	24	29.42	9	29.65	29.55	15	518	2.89%
2021/08/27	0	0.00	2	28.85	28.85	-2	516	-0.39%
2021/08/24	1	27.50	0	0.00	27.50	1	537	0.19%
2021/08/11	0	0.00	5	28.80	28.55	-5	581	-0.86%
2021/08/06	2	29.40	0	0.00	29.30	2	631	0.32%
2021/08/02	1	29.95	0	0.00	29.95	1	715	0.14%
2021/07/26	1	30.60	0	0.00	30.50	1	735	0.14%
2021/07/23	2	30.50	0	0.00	30.60	2	735	0.27%
2021/07/22	0	0.00	3	30.80	30.70	-3	732	-0.41%
2021/07/19	2	31.35	0	0.00	31.25	2	742	0.27%
2021/07/16	10	31.40	10	31.35	31.45	0	747	0.00%
2021/07/07	2	31.15	0	0.00	31.00	2	656	0.30%
2021/07/02	0	0.00	1	31.50	31.35	-1	674	-0.15%
2021/07/01	0	0.00	2	32.05	31.50	-2	679	-0.29%
2021/06/22	2	31.10	0	0.00	30.85	2	680	0.29%
2021/06/11	0	0.00	8	31.86	31.60	-8	674	-1.19%
2021/06/10	8	33.10	2	33.00	32.45	6	665	0.90%
2021/06/09	2	31.15	0	0.00	31.20	2	648	0.31%
2021/06/08	0	0.00	1	31.45	31.40	-1	648	-0.15%
2021/06/01	0	0.00	1	31.10	31.10	-1	627	-0.16%
2021/05/28	0	0.00	1	30.85	30.80	-1	604	-0.17%
2021/05/27	1	30.80	0	0.00	30.80	1	603	0.17%
2021/05/24	3	30.50	0	0.00	30.30	3	596	0.50%
2021/05/20	2	31.15	0	0.00	30.90	2	591	0.34%
2021/05/17	1	31.85	0	0.00	32.00	1	582	0.17%
2021/05/14	5	31.40	0	0.00	31.20	5	554	0.90%
2021/05/13	2	31.95	3	33.10	31.95	-1	545	-0.18%
2021/05/12	5	33.02	4	32.45	32.25	1	494	0.20%
2021/05/10	1	32.30	4	32.31	32.30	-3	454	-0.66%
2021/05/07	4	31.85	0	0.00	31.85	4	449	0.89%
2021/05/06	2	31.25	0	0.00	31.00	2	450	0.44%
2021/05/03	0	0.00	2	33.00	32.50	-2	438	-0.46%
2021/04/26	1	32.50	0	0.00	32.45	1	500	0.20%
2021/04/21	4	33.75	0	0.00	33.80	4	520	0.77%
2021/04/15	0	0.00	1	32.95	32.95	-1	537	-0.19%
2021/04/14	0	0.00	0	32.60	32.90	0	541	0.00%
2021/04/13	0	0.00	1	33.50	33.50	-1	541	-0.18%
2021/04/12	4	33.96	1	34.00	34.00	3	536	0.56%
2021/04/06	1	33.65	1	33.55	33.60	0	523	0.00%
2021/03/29	0	32.75	0	0.00	32.90	0	546	0.00%
2021/03/25	0	0.00	2	33.00	32.90	-2	585	-0.34%
2021/03/18	0	0.00	1	32.35	32.40	-1	595	-0.17%
2021/03/04	0	0.00	4	31.70	31.60	-4	654	-0.61%
2021/03/02	2	32.10	0	0.00	31.80	2	669	0.30%
2021/02/22	0	0.00	1	32.70	33.00	-1	685	-0.15%
2021/02/17	1	30.65	0	0.00	30.70	1	685	0.15%
2021/02/05	1	31.00	0	0.00	30.90	1	680	0.15%
2021/02/04	3	31.03	0	0.00	31.00	3	681	0.44%
2021/01/28	0	0.00	2	32.30	32.20	-2	703	-0.28%
2021/01/27	0	0.00	0	32.30	32.45	0	702	-0.01%
2021/01/20	4	33.50	0	0.00	32.85	4	689	0.58%
2021/01/19	3	32.30	0	0.00	32.10	3	647	0.46%
2021/01/18	4	32.25	6.1	32.56	32.65	-2.1	646	-0.32%
2021/01/15	0	0.00	2	31.75	31.90	-2	633	-0.32%
2021/01/14	0	0.00	10.5	33.32	33.10	-10.5	616	-1.70%
2021/01/11	2	33.45	0	0.00	33.15	2	619	0.32%
2021/01/08	0	0.00	1	33.60	33.55	-1	633	-0.16%
2021/01/07	0	0.00	0.7	34.00	34.10	-0.7	631	-0.11%
2021/01/04	0	0.00	1	34.80	34.80	-1	622	-0.16%
2020/12/24	0	0.00	0.5	35.25	35.20	-0.5	635	-0.08%
2020/12/21	0	0.00	0.1	34.70	35.00	-0.1	602	-0.02%
2020/12/15	2	35.03	0	0.00	34.65	2	630	0.32%
2020/12/14	1	35.10	0	0.00	35.10	1	632	0.16%
2020/12/11	2	35.70	4	35.25	35.30	-2	634	-0.32%
2020/12/07	1	35.10	2	35.50	35.20	-1	633	-0.16%
2020/11/25	1	34.95	0	0.00	35.00	1	672	0.15%
2020/11/24	2	35.00	0	0.00	34.80	2	698	0.29%
2020/11/23	2	35.00	0	35.05	35.05	2	705	0.28%
2020/11/18	6	35.15	0	0.00	35.20	6	729	0.82%
2020/11/09	0	0.00	0.2	36.85	37.00	-0.2	832	-0.03%
2020/11/02	0	0.00	1.2	35.61	35.65	-1.2	1,231	-0.10%
2020/10/29	2	36.15	0.1	36.20	36.05	1.9	1,285	0.15%
2020/10/21	1	37.30	0	0.00	37.20	1	1,477	0.07%
2020/10/19	5	37.64	4	37.80	37.35	1	1,582	0.06%
2020/10/16	0	0.00	1	37.80	37.50	-1	1,683	-0.06%
2020/10/15	0	0.00	2	36.80	36.70	-2	1,713	-0.12%
2020/10/08	0	0.00	1	36.85	36.65	-1	1,978	-0.05%
2020/10/06	0	0.00	1	37.15	36.85	-1	2,206	-0.05%
2020/10/05	4	37.24	3	37.23	37.05	1	2,332	0.04%
2020/09/28	0	0.00	1	36.15	35.55	-1	2,576	-0.04%
2020/09/25	3	36.42	3	36.02	34.95	0	2,620	0.00%
2020/09/24	5	37.19	0	0.00	37.10	5	2,669	0.19%
2020/09/23	1	37.90	0	0.00	37.90	1	2,698	0.04%
2020/09/22	2	38.55	2	38.53	38.40	0	2,719	0.00%
2020/09/21	0	0.00	5	39.20	39.10	-5	2,747	-0.18%
2020/09/18	2	38.80	0	0.00	38.75	2	2,815	0.07%
2020/09/17	3	38.65	1	38.60	38.70	2	2,878	0.07%
2020/09/16	0	0.00	13	38.41	38.35	-13	2,911	-0.45%
2020/09/11	1	37.60	0	0.00	37.70	1	3,174	0.03%
2020/09/09	2	37.15	0	0.00	37.40	2	3,287	0.06%
2020/09/08	2	37.60	1	37.60	37.65	1	3,405	0.03%
2020/09/07	2	37.95	1	37.70	37.60	1	3,457	0.03%
2020/09/03	13	39.61	1	39.50	39.45	12	3,686	0.33%
2020/09/02	7	39.57	1	39.30	39.95	6	3,746	0.16%
2020/08/31	2	40.13	0	0.00	39.60	2	3,876	0.05%
2020/08/28	1	39.90	1	39.80	39.70	0	3,938	0.00%
2020/08/27	0	0.00	8	39.33	38.95	-8	4,070	-0.20%
2020/08/20	2	38.95	11	38.22	38.50	-9	5,284	-0.17%
2020/08/19	0	0.00	1	39.60	39.70	-1	5,755	-0.02%
2020/08/18	2	40.30	2	40.05	39.90	0	6,436	0.00%
2020/08/17	2	40.20	2	40.20	40.20	0	6,936	0.00%
2020/08/14	9	40.31	2	40.45	40.15	7	7,493	0.09%
2020/08/13	0	0.00	1.1	40.13	39.85	-1.1	7,654	-0.01%
2020/08/12	0	0.00	2	40.15	40.05	-2	7,827	-0.03%
2020/08/11	3	40.47	1	40.15	40.20	2	7,853	0.03%
2020/08/10	3	41.03	4	41.16	41.30	-1	7,853	-0.01%
2020/08/07	7	42.36	2	42.80	41.70	5	7,882	0.06%
2020/08/06	4	41.89	3	42.03	41.70	1	7,790	0.01%
2020/08/05	1	40.70	0	0.00	40.45	1	7,755	0.01%
2020/08/04	5	41.38	3	40.67	40.70	2	7,858	0.03%
2020/08/03	1	41.40	1	41.00	41.15	0	7,932	0.00%
2020/07/29	0	0.00	1	38.30	38.15	-1	8,373	-0.01%
2020/07/28	14	38.07	14	38.54	37.20	0	8,641	0.00%
2020/07/27	1	38.20	1	38.45	38.20	0	8,929	0.00%
2020/07/24	0	0.00	3	39.90	39.35	-3	9,148	-0.03%
2020/07/23	27	40.47	21	41.50	40.10	6	9,498	0.06%
2020/07/22	9	41.73	11	41.47	41.05	-2	9,716	-0.02%
2020/07/21	6	40.63	0	0.00	40.50	6	9,831	0.06%
2020/07/20	2	40.38	1	40.60	40.55	1	9,930	0.01%
2020/07/16	1	40.75	1	40.30	40.25	0	9,754	0.00%
2020/07/14	1	43.10	7	41.90	41.35	-6	9,758	-0.06%
2020/07/13	5	42.90	8	43.47	42.55	-3	9,734	-0.03%
2020/07/10	5	42.47	2	41.53	41.90	3	9,583	0.03%
2020/07/08	21	42.81	18	42.53	42.00	3	9,495	0.03%
2020/07/07	2	40.00	4	40.18	40.00	-2	9,335	-0.02%
2020/07/06	4	41.54	3	41.22	41.05	1	9,310	0.01%
2020/07/03	1	40.85	4	40.70	40.95	-3	9,269	-0.03%
2020/07/02	2	40.10	6	39.70	39.70	-4	9,262	-0.04%
2020/07/01	0	0.00	5	39.09	39.20	-5	9,299	-0.05%
2020/06/29	2	40.55	1	40.35	39.75	1	9,383	0.01%
2020/06/24	3	39.27	3	38.92	38.30	0	9,312	0.00%
2020/06/23	1	39.75	0	0.00	39.75	1	9,268	0.01%
2020/06/22	2	40.95	0	0.00	40.50	2	9,251	0.02%
2020/06/19	4	42.48	10	40.79	40.85	-6	9,235	-0.06%
2020/06/18	11	43.31	8	43.15	42.60	3	9,177	0.03%
2020/06/17	0	0.00	10	41.73	41.65	-10	9,005	-0.11%
2020/06/16	10	41.10	4	41.00	41.40	6	8,960	0.07%
2020/06/15	7	41.26	8	41.43	41.00	-1	8,946	-0.01%
2020/06/12	2	40.80	0	0.00	39.90	2	8,853	0.02%
2020/06/11	22	41.98	21	41.53	39.80	1	8,841	0.01%
2020/06/10	1	40.90	5	41.01	40.85	-4	8,744	-0.05%
2020/06/09	6	40.52	3	40.98	40.25	3	8,715	0.03%
2020/06/08	1	40.95	4	41.39	40.60	-3	8,719	-0.03%
2020/06/05	7	40.79	5	40.92	40.85	2	8,719	0.02%
2020/06/04	1	39.95	0	0.00	39.60	1	8,720	0.01%
2020/06/03	8	39.80	6	40.51	39.85	2	8,849	0.02%
2020/06/02	19	39.98	19	40.96	39.05	0	8,909	0.00%
2020/06/01	19	43.87	22	43.14	43.15	-3	8,887	-0.03%
2020/05/29	13	45.50	34	44.40	45.50	-21	8,761	-0.24%
2020/05/28	40	42.58	27	43.24	42.80	13	8,433	0.15%
2020/05/27	20	42.76	38	41.95	41.80	-18	8,163	-0.22%
2020/05/26	51	47.31	62.4	48.25	44.95	-11.4	7,941	-0.14%
2020/05/25	33	51.81	56	50.78	49.85	-23	7,440	-0.31%
2020/05/22	42	49.84	40.3	49.29	50.60	1.7	6,763	0.02%
2020/05/21	41.1	46.10	19	46.30	46.00	22.1	6,279	0.35%
2020/05/20	8	42.68	16.8	43.11	44.30	-8.8	5,723	-0.15%
2020/05/19	28	42.20	12	43.00	40.30	16	5,540	0.29%
2020/05/18	8	40.63	8	40.47	41.85	0	5,353	0.00%
2020/05/15	4	37.25	11	36.87	38.05	-7	5,306	-0.13%
2020/05/14	13.1	40.59	7	40.88	38.40	6.1	5,264	0.11%
2020/05/13	7	42.34	5	41.97	42.50	2	5,206	0.04%
2020/05/12	2	41.00	2	41.00	41.00	0	5,137	0.00%
2020/05/11	6.1	39.60	9	40.61	39.50	-3	5,067	-0.06%
2020/05/08	23	43.90	7	45.79	43.20	16	4,971	0.32%
2020/05/07	11	47.29	154	48.02	48.00	-143	4,954	-2.89%	大賣/鉅額交易
2020/05/06	7	51.54	32	51.65	49.50	-25	4,852	-0.52%
2020/05/05	29	49.27	14	48.90	50.10	15	4,660	0.32%
2020/05/04	7	50.57	17.3	49.52	50.90	-10.3	4,474	-0.23%
2020/04/30	116	47.18	26	46.76	46.30	90	4,187	2.15%	大買/
2020/04/29	15	42.79	43.5	43.37	44.35	-28.5	3,873	-0.74%
2020/04/28	85	42.95	23	43.73	40.35	62	3,670	1.69%
2020/04/27	9	40.83	16	40.85	41.35	-7	3,392	-0.21%
2020/04/24	14	36.80	67.2	35.93	37.60	-53.2	3,095	-1.72%
2020/04/23	53	33.60	53	33.13	34.20	0	2,868	0.00%
2020/04/22	17	31.43	3	31.40	31.60	14	2,717	0.52%
2020/04/21	7	31.36	1	32.35	30.80	6	2,703	0.22%
2020/04/20	1	32.20	16	32.25	32.30	-15	2,680	-0.56%
2020/04/17	0	0.00	28	32.36	31.85	-28	2,654	-1.05%
2020/04/16	41	32.10	9	31.91	32.10	32	2,607	1.23%
2020/04/15	8	31.62	15	31.85	31.65	-7	2,572	-0.27%
2020/04/14	6	31.58	33	31.54	31.95	-27	2,553	-1.06%
2020/04/13	13	31.75	8	32.09	31.60	5	2,525	0.20%
2020/04/10	3	30.92	7	31.08	30.90	-4	2,454	-0.16%
2020/04/09	11	31.19	7	30.99	31.10	4	2,435	0.16%
2020/04/08	1	31.10	0	0.00	31.10	1	2,418	0.04%
2020/04/07	21	31.68	21	31.18	31.25	0	2,396	0.00%
2020/04/06	16	31.24	8	30.29	32.15	8	2,329	0.34%
2020/04/01	9	28.86	13	28.95	29.30	-4	2,254	-0.18%
2020/03/31	30	28.79	11	28.59	28.50	19	2,203	0.86%
2020/03/27	1	27.60	0	0.00	27.00	1	2,093	0.05%
2020/03/26	1	25.90	2	27.50	27.60	-1	2,066	-0.05%
2020/03/25	3	25.98	5	26.21	25.95	-2	2,039	-0.10%
2020/03/24	1	25.20	0	0.00	25.20	1	2,017	0.05%
2020/03/23	3	24.67	1	24.55	24.35	2	2,005	0.10%
2020/03/20	4	25.43	8	25.25	25.40	-4	1,995	-0.20%
2020/03/19	15	24.39	4	24.31	24.30	11	1,966	0.56%
2020/03/18	6	27.74	1	28.35	26.95	5	1,926	0.26%
2020/03/16	4	31.66	3	31.27	30.60	1	1,852	0.05%
2020/03/13	8	29.92	11	29.79	30.15	-3	1,794	-0.17%
2020/03/12	18	33.41	17	35.16	32.65	1	1,726	0.06%
2020/03/11	7	35.41	6	36.28	35.00	1	1,648	0.06%
2020/03/10	13	34.80	7.1	35.02	34.95	5.9	1,580	0.37%
2020/03/09	39	38.73	34	38.17	37.60	5	1,498	0.33%
2020/03/06	58.1	37.08	86	37.30	37.10	-27.9	1,298	-2.15%
2020/03/05	16	34.68	64.8	34.16	35.20	-48.8	1,076	-4.53%
2020/03/04	23	32.79	39	32.61	32.60	-16	888	-1.80%
2020/03/03	30	30.87	5	30.90	30.85	25	822	3.04%
2020/03/02	1	30.50	3	31.30	30.75	-2	820	-0.24%
2020/02/25	2	31.80	0	0.00	32.00	2	844	0.24%
2020/02/24	1	32.90	1	33.05	32.80	0	825	0.00%
2020/02/21	0	0.00	4	32.25	32.15	-4	788	-0.51%
2020/02/17	1	31.80	0	0.00	31.40	1	768	0.13%
2020/02/14	4	31.29	0	0.00	31.15	4	756	0.53%
2020/02/12	1	32.00	0	0.00	32.20	1	737	0.14%
2020/02/11	0	0.00	1	32.75	32.40	-1	720	-0.14%
2020/02/10	5	34.20	7	33.41	33.20	-2	691	-0.29%
2020/02/07	12	31.28	9	32.38	32.20	3	591	0.51%
2020/01/31	0	0.00	1	32.10	30.60	-1	486	-0.21%
2020/01/30	13	32.71	1	33.30	33.30	12	435	2.76%
2020/01/17	0	0.00	2	29.55	30.00	-2	325	-0.61%
2020/01/08	0	0.00	4	29.10	29.10	-4	318	-1.26%
2019/12/23	0	0.00	3	30.08	30.10	-3	305	-0.98%
2019/12/20	0	0.00	6.5	29.99	29.95	-6.5	306	-2.12%
2019/12/19	2	29.85	0	0.00	29.80	2	312	0.64%
2019/12/18	2	29.95	2	30.05	30.00	0	310	0.00%
2019/12/17	2	29.75	0	0.00	30.00	2	307	0.65%
2019/12/16	1	29.90	0	0.00	29.85	1	305	0.33%
2019/12/13	1	30.10	4	30.00	29.85	-3	303	-0.99%
2019/12/11	0	0.00	2	30.70	30.50	-2	289	-0.69%
2019/12/05	4	30.80	0	0.00	30.80	4	283	1.41%
2019/12/04	4	31.00	4	30.80	30.80	0	282	0.00%
2019/11/29	0	0.00	4	31.55	31.00	-4	291	-1.37%
2019/11/22	0	0.00	2	31.00	31.10	-2	249	-0.80%
2019/10/18	0	0.00	0.3	28.90	28.85	-0.3	207	-0.13%
2019/10/17	0	0.00	0.3	29.10	29.10	-0.3	216	-0.12%
2019/09/19	0.2	28.50	0	0.00	28.60	0.2	247	0.06%
2019/08/14	1	29.05	0	0.00	29.20	1	182	0.55%
2019/07/30	0	0.00	3	28.90	28.80	-3	185	-1.62%
2019/07/18	4	30.00	4	29.75	30.10	0	149	0.00%
2019/07/08	0	0.00	1.2	28.96	28.90	-1.2	126	-0.97%
2019/07/05	0	0.00	0.1	28.90	28.80	-0.1	126	-0.04%
2019/07/02	7	28.29	3	28.30	28.30	4	158	2.52%
2019/06/26	0	0.00	1	28.00	27.95	-1	157	-0.63%
2019/06/21	3	28.30	0	0.00	28.25	3	170	1.76%
2019/06/17	0	0.00	1	28.15	28.30	-1	170	-0.59%
2019/05/27	0	0.00	2	27.40	27.40	-2	216	-0.92%
2019/05/17	2	27.70	0	0.00	27.25	2	248	0.80%
2019/05/14	3	28.10	0	0.00	28.15	3	273	1.10%
2019/04/26	1	28.60	0	0.00	28.35	1	280	0.36%
2019/04/23	0	0.00	1.1	28.51	28.65	-1.1	279	-0.38%
2019/04/18	2	29.00	0	0.00	28.30	2	277	0.72%
2019/04/12	0	0.00	2	29.20	29.10	-2	309	-0.65%
2019/04/09	0	0.00	1	29.35	29.15	-1	278	-0.36%
2019/04/08	3	28.63	2	28.65	28.60	1	268	0.37%
2019/04/03	1	28.50	0	0.00	28.55	1	266	0.37%
2019/04/02	2	28.50	2	28.85	28.50	0	266	0.00%
2019/04/01	0	0.00	2	28.65	28.45	-2	266	-0.75%
2019/03/29	4	28.63	0	0.00	28.60	4	263	1.52%
2019/03/19	2	28.10	0	0.00	28.10	2	257	0.78%
2019/03/13	1	28.85	0	0.00	28.75	1	270	0.37%
2019/02/25	0	0.00	3	28.30	28.10	-3	242	-1.24%
2019/02/21	0	0.00	6	28.53	28.20	-6	240	-2.50%
2019/02/19	1	28.80	1	28.65	28.60	0	234	0.00%
2019/02/12	1	27.30	0	0.00	28.45	1	182	0.55%
2019/01/28	0	0.00	1	27.20	27.15	-1	170	-0.59%
2019/01/10	2	27.15	0	0.00	27.15	2	176	1.13%
2019/01/09	1	27.80	0	0.00	27.35	1	176	0.57%
2019/01/08	4	27.93	0	0.00	27.65	4	172	2.31%
2018/12/10	0	0.00	1	28.20	27.35	-1	245	-0.41%
2018/12/03	0	0.00	2	26.70	26.60	-2	249	-0.80%
2018/11/30	0	0.00	2	26.50	26.40	-2	252	-0.79%
2018/11/20	2	26.00	0	0.00	25.95	2	264	0.76%
2018/10/26	0	0.00	0.1	25.80	25.75	-0.1	306	-0.02%
2018/10/22	0	0.00	1	27.20	27.20	-1	304	-0.33%
2018/10/12	0.4	27.45	0	0.00	27.45	0.4	304	0.13%
2018/10/05	2	29.50	0	0.00	29.25	2	288	0.69%
2018/10/04	2	30.33	0	0.00	30.00	2	290	0.69%
2018/10/02	4	33.31	1	31.15	31.15	3	275	1.09%
2018/09/19	1	29.30	0	0.00	29.30	1	219	0.46%
2018/08/29	1	31.40	0	0.00	31.50	1	223	0.45%
2018/08/23	2	31.20	0	0.00	31.35	2	225	0.89%
2018/08/13	0	0.00	2	32.38	32.40	-2	221	-0.90%
2018/08/09	0	0.00	2	33.30	33.20	-2	218	-0.92%
2018/07/24	2	33.00	1	32.95	32.95	1	329	0.30%
2018/07/17	0	0.00	1	33.65	33.50	-1	447	-0.22%
2018/07/12	0	0.00	3	33.70	33.65	-3	457	-0.66%
2018/07/02	0	0.00	2	34.90	34.50	-2	550	-0.36%
2018/06/15	0	0.00	0.1	34.70	34.80	-0.1	643	-0.01%
2018/06/14	0	0.00	2	34.40	34.15	-2	638	-0.31%
2018/05/18	0	0.00	1	35.00	35.00	-1	669	-0.15%
2018/05/17	0	0.00	3	34.15	34.15	-3	667	-0.45%
2018/05/15	1	35.75	0	0.00	35.40	1	654	0.15%
2018/05/10	0	0.00	2	36.60	36.55	-2	642	-0.31%
2018/05/08	5	37.10	0	0.00	36.90	5	638	0.78%
2018/04/27	0	0.00	2	36.45	36.55	-2	570	-0.35%
2018/04/26	0	0.00	3	38.10	36.35	-3	563	-0.53%
2018/04/25	0	0.00	2	36.95	36.85	-2	503	-0.40%
2018/04/24	2	36.70	0	0.00	36.10	2	489	0.41%
2018/04/18	0	0.00	2	35.90	35.10	-2	458	-0.44%
2018/04/12	0	0.00	1	35.85	35.85	-1	413	-0.24%
2018/04/09	1	36.25	1	35.95	36.00	0	387	0.00%
2018/04/03	0	0.00	2	35.48	35.45	-2	373	-0.54%
2018/03/31	0	0.00	1	35.60	35.40	-1	343	-0.29%
2018/03/28	0	0.00	8	35.73	34.80	-8	330	-2.42%
2018/03/26	0	0.00	0.3	36.00	35.95	-0.3	314	-0.08%
2018/03/21	12	35.75	0	0.00	35.50	12	284	4.21%
2018/03/16	0	0.00	6	34.54	35.30	-6	246	-2.43%
2018/03/15	0	0.00	2	33.80	33.70	-2	220	-0.91%
2018/03/14	6	33.70	3	33.80	33.65	3	222	1.36%
2018/03/08	3	33.87	0	0.00	33.70	3	330	0.91%
2018/02/09	0	0.00	4	33.23	33.20	-4	430	-0.93%
2018/02/05	0	0.00	2	35.15	35.15	-2	431	-0.46%
2018/02/02	0	0.00	1	35.70	35.65	-1	434	-0.23%
2018/02/01	0	0.00	1.1	35.79	35.55	-1.1	439	-0.24%
2018/01/29	0	0.00	3	36.97	36.80	-3	430	-0.70%
2018/01/26	0	0.00	2	36.93	36.85	-2	430	-0.46%
2018/01/23	0	0.00	1	37.00	37.05	-1	434	-0.23%
2018/01/19	1	37.05	0	0.00	36.90	1	440	0.23%
2018/01/18	4	37.24	0	0.00	37.10	4	441	0.91%
2018/01/17	0	0.00	1	37.30	37.35	-1	437	-0.23%
2018/01/16	0	0.00	3	37.93	37.65	-3	455	-0.66%
2018/01/15	1	37.50	0	0.00	37.65	1	454	0.22%
2018/01/08	1	36.95	0	0.00	36.95	1	470	0.21%
2018/01/04	0	0.00	3	37.20	37.10	-3	483	-0.62%
2018/01/03	0	0.00	2	37.45	37.35	-2	491	-0.41%