正隆 (1904)-凱基-台東券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
22.20
漲跌
--
漲幅
0.00%
成交量
793張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正隆 (1904)籌碼相關－凱基-台東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台東券商分點個股進出
凱基-台東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	22.25	22.20	-1	1,333	-0.07%
2024/11/20	0	0.00	1	22.10	22.30	-1	1,334	-0.07%
2024/11/13	1	22.00	0	0.00	22.20	1	1,355	0.07%
2024/10/09	162	23.92	0	0.00	23.70	162	1,366	11.85%	大買/鉅額交易
2024/10/08	40	24.00	0	0.00	24.25	40	1,355	2.95%
2024/09/27	0	25.00	0	0.00	24.85	0	1,255	0.00%
2024/09/19	1	24.00	0	0.00	24.10	1	1,190	0.08%
2024/09/16	1	24.15	0	0.00	24.20	1	1,187	0.08%
2024/09/12	1	23.50	0	0.00	23.70	1	1,167	0.09%
2024/09/11	1	23.50	0	0.00	23.55	1	1,153	0.09%
2024/08/30	3	25.63	0	0.00	25.90	3	1,037	0.29%
2024/08/14	0	0.00	0.3	25.90	26.00	-0.3	1,019	-0.03%
2024/08/08	1	25.05	0	0.00	24.90	1	1,015	0.10%
2024/08/05	1	24.25	0	0.00	23.75	1	982	0.10%
2024/07/30	1	26.20	0	0.00	26.50	1	913	0.11%
2024/07/22	1	26.70	0	0.00	26.75	1	895	0.11%
2024/07/19	0	0.00	6	27.58	27.55	-6	864	-0.69%
2024/07/17	10	27.78	0	0.00	27.80	10	848	1.18%
2024/07/16	1	28.00	0	0.00	28.00	1	847	0.12%
2024/07/11	1	28.25	2	28.35	28.30	-1	834	-0.12%
2024/07/10	1.3	28.62	1	28.55	28.45	0.3	846	0.03%
2024/07/09	0	0.00	1	28.75	28.70	-1	819	-0.12%
2024/07/08	0	0.00	1	28.85	28.80	-1	810	-0.12%
2024/06/04	0	0.00	0	29.00	28.85	0	902	0.00%
2024/05/31	0	0.00	4	28.94	29.25	-4	903	-0.44%
2024/05/27	1	28.75	0	0.00	28.70	1	904	0.11%
2024/05/23	0	28.80	0	0.00	28.80	0	894	0.00%
2024/05/14	0	0.00	0.5	28.95	28.90	-0.5	886	-0.06%
2024/05/09	0	29.05	0	0.00	28.95	0	893	0.00%
2024/04/29	0	0.00	3	29.20	29.40	-3	890	-0.34%
2024/04/18	3	28.65	0	0.00	28.60	3	825	0.36%
2024/04/16	2	28.50	0	0.00	28.35	2	821	0.24%
2024/04/12	2	29.00	0	0.00	28.95	2	787	0.25%
2024/04/10	0	0.00	1	29.40	29.30	-1	780	-0.13%
2024/04/09	2	28.95	2	29.25	29.20	0	769	0.00%
2024/03/29	0	29.10	0	0.00	29.00	0	714	0.00%
2024/03/28	1	29.20	0	0.00	29.30	1	705	0.14%
2024/03/26	0	29.15	0	0.00	29.00	0	691	0.00%
2024/03/19	0	0.00	2	28.90	28.95	-2	756	-0.26%
2024/03/18	1	28.85	0	0.00	28.85	1	754	0.13%
2024/03/13	0.5	28.75	0	0.00	28.85	0.5	762	0.07%
2024/03/08	0	0.00	2	28.45	28.55	-2	750	-0.27%
2024/03/07	0	0.00	1	28.70	28.70	-1	762	-0.13%
2024/03/04	1	29.50	0	0.00	29.05	1	760	0.13%
2024/02/29	0	0.00	1	28.85	29.00	-1	756	-0.13%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/22	2	29.20	0	0.00	29.15	2	768	0.26%
2024/02/16	1	29.10	0	0.00	29.20	1	825	0.12%
2024/02/02	1	28.85	0	0.00	28.85	1	818	0.12%
2024/01/30	1	28.85	0	0.00	28.85	1	811	0.12%
2024/01/26	3	29.00	0	0.00	28.85	3	819	0.37%
2024/01/17	0.3	28.85	0	0.00	28.85	0.3	830	0.04%
2024/01/10	1	29.10	0	0.00	29.10	1	922	0.11%
2024/01/04	5	29.30	0	0.00	29.25	5	1,039	0.48%
2023/12/18	2	30.75	0	0.00	30.25	2	1,193	0.17%
2023/12/15	1	30.15	0	0.00	30.10	1	1,167	0.09%
2023/11/15	0	0.00	1	29.10	29.70	-1	1,549	-0.06%
2023/11/01	1	28.20	0	0.00	28.30	1	2,108	0.05%
2023/10/27	0.5	28.50	0	0.00	28.55	0.5	2,433	0.02%
2023/10/23	0	0.00	1	28.75	28.70	-1	3,337	-0.03%
2023/10/16	1	28.60	0	0.00	28.65	1	3,463	0.03%
2023/10/12	0	0.00	1	28.30	28.40	-1	3,439	-0.03%
2023/10/11	0	0.00	1	28.30	28.35	-1	3,460	-0.03%
2023/10/06	0	0.00	1	28.70	28.75	-1	3,496	-0.03%
2023/09/11	0	0.00	1	28.05	28.00	-1	5,018	-0.02%
2023/08/31	7	28.51	3	28.75	28.55	4	5,389	0.07%
2023/08/28	0	0.00	1	27.50	27.50	-1	5,850	-0.02%
2023/08/24	4	27.85	0	0.00	27.85	4	5,797	0.07%
2023/08/22	4.1	28.13	0	0.00	28.05	4.1	5,809	0.07%
2023/08/18	1	28.30	0	0.00	28.35	1	5,850	0.02%
2023/08/14	2	29.08	6	29.11	29.00	-4	6,008	-0.07%
2023/08/11	1	29.90	0	0.00	30.00	1	6,008	0.02%
2023/08/10	3	31.30	0	0.00	30.45	3	5,968	0.05%
2023/08/09	1	32.30	0	0.00	32.45	1	5,861	0.02%
2023/08/08	1	32.50	25	32.70	32.70	-24	5,843	-0.41%
2023/08/07	1	33.40	10	33.40	33.45	-9	5,843	-0.15%
2023/08/04	10	34.50	0	0.00	34.40	10	5,757	0.17%
2023/08/01	6	34.02	21	33.72	33.90	-15	5,847	-0.26%
2023/07/31	1	34.60	0	0.00	34.55	1	5,939	0.02%
2023/07/28	3	34.23	6	34.50	34.10	-3	6,126	-0.05%
2023/07/27	12	34.84	16	34.77	35.00	-4	5,983	-0.07%
2023/07/26	0	0.00	10	33.25	33.15	-10	5,634	-0.18%
2023/07/24	0	0.00	20	32.53	32.75	-20	5,693	-0.35%
2023/07/20	1	32.00	0	0.00	32.80	1	6,338	0.02%
2023/07/18	0	0.00	2	32.30	32.05	-2	7,263	-0.03%
2023/07/13	22	32.60	0	0.00	31.90	22	7,373	0.30%
2023/07/06	3	34.65	0	0.00	34.00	3	7,151	0.04%
2023/07/05	0	0.00	4	34.43	34.05	-4	7,034	-0.06%
2023/07/03	4	34.40	2	33.95	34.20	2	6,895	0.03%
2023/06/30	1	34.15	3	33.92	34.05	-2	6,789	-0.03%
2023/06/29	1	33.90	2	34.10	34.25	-1	6,717	-0.01%
2023/06/28	5	34.10	12	33.38	33.15	-7	6,563	-0.11%
2023/06/27	7	33.76	38	33.76	33.80	-31	6,491	-0.48%
2023/06/26	10	34.27	25	34.33	34.75	-15	6,287	-0.24%
2023/06/20	12	32.45	0	0.00	32.60	12	5,679	0.21%
2023/06/16	2	32.40	5	32.30	32.35	-3	5,636	-0.05%
2023/06/15	10	32.10	0	0.00	32.30	10	5,582	0.18%
2023/06/14	11	32.59	0	0.00	32.55	11	5,558	0.20%
2023/06/13	10	32.50	0	0.00	32.90	10	5,535	0.18%
2023/06/12	1	32.85	1	33.25	33.20	0	5,483	0.00%
2023/06/08	13	33.18	3	33.20	33.25	10	5,374	0.19%
2023/06/07	0	0.00	2	33.63	33.80	-2	5,307	-0.04%
2023/06/06	3	34.27	12	34.26	33.55	-9	5,261	-0.17%
2023/06/05	1	33.85	82	33.80	33.75	-81	5,124	-1.58%
2023/06/02	8	33.88	2	33.20	33.25	6	5,014	0.12%
2023/06/01	1	33.75	4	33.73	33.50	-3	4,830	-0.06%
2023/05/30	20	31.80	0	0.00	31.75	20	4,521	0.44%
2023/05/29	10	32.00	0	0.00	31.95	10	4,522	0.22%
2023/05/26	12	31.83	1	31.80	31.60	11	4,497	0.24%
2023/05/25	2	32.10	1	32.25	32.20	1	4,449	0.02%
2023/05/23	1	32.65	8	32.45	32.60	-7	4,365	-0.16%
2023/05/19	0	0.00	0.2	31.60	31.35	-0.2	4,193	0.00%
2023/05/18	48	31.91	0	0.00	31.85	48	4,149	1.16%
2023/05/15	0	31.65	0	0.00	31.45	0	4,024	0.00%
2023/05/12	0	0.00	1	31.70	32.05	-1	4,013	-0.02%
2023/05/11	0	0.00	1	31.70	31.75	-1	4,001	-0.02%
2023/05/09	3	34.22	1	33.20	33.20	2	3,911	0.05%
2023/05/08	1	33.80	50	33.34	33.50	-49	3,665	-1.34%
2023/05/05	0	0.00	1	33.80	33.10	-1	3,594	-0.03%
2023/05/04	1	32.75	1	33.45	33.65	0	3,437	0.00%
2023/05/03	4	32.36	3	32.33	32.10	1	3,116	0.03%
2023/05/02	0	0.00	1	31.80	32.00	-1	2,986	-0.03%
2023/04/28	2	31.60	2	31.35	31.30	0	2,919	0.00%
2023/04/27	23	31.55	2	31.15	31.35	21	2,866	0.73%
2023/04/26	35	31.85	5	32.36	32.00	30	2,767	1.08%
2023/04/25	15	32.38	5	32.49	32.35	10	2,461	0.41%
2023/04/24	11	31.57	9	32.03	32.50	2	2,003	0.10%
2023/04/21	7	31.16	9	31.54	30.40	-2	1,446	-0.14%
2023/04/10	3	28.60	0	0.00	28.45	3	832	0.36%
2023/04/07	0	0.00	1	28.55	28.75	-1	801	-0.12%
2023/04/06	0	28.85	0	0.00	28.60	0	789	0.00%
2023/03/31	0	0.00	2	28.10	28.25	-2	778	-0.26%
2023/03/28	1	28.25	0	0.00	28.30	1	779	0.13%
2023/03/27	3	28.07	0	0.00	28.20	3	780	0.38%
2023/03/24	1	27.95	0	0.00	28.00	1	798	0.13%
2023/03/23	0	28.10	0	0.00	28.00	0	797	0.00%
2023/03/14	0	0.00	10	28.70	28.75	-10	730	-1.37%
2023/03/08	1	28.90	0	0.00	29.10	1	776	0.13%
2023/03/01	1	28.75	0	0.00	28.70	1	774	0.13%
2023/01/17	0	28.40	5	28.45	28.50	-5	730	-0.68%
2023/01/16	0	28.30	0	0.00	28.20	0	722	0.01%
2023/01/13	0	28.25	0	0.00	28.25	0	719	0.01%
2023/01/10	0.1	28.10	0	0.00	28.40	0.1	724	0.01%
2023/01/05	0	0.00	10	27.60	27.65	-10	702	-1.42%
2022/12/21	5	27.35	0	0.00	27.15	5	726	0.69%
2022/10/17	0	0.00	1	25.65	25.95	-1	894	-0.11%
2022/10/12	0	0.00	15	26.10	26.10	-15	920	-1.63%
2022/09/26	0	0.00	10	26.50	26.45	-10	1,059	-0.94%
2022/09/05	5	27.53	10	27.35	27.25	-5	1,519	-0.33%
2022/09/01	5	27.85	0	0.00	27.90	5	1,531	0.33%
2022/08/22	14.5	29.35	4	28.70	28.70	10.5	1,614	0.65%
2022/08/05	0	0.00	4	26.85	26.90	-4	1,874	-0.21%
2022/08/02	0	0.00	51	26.78	26.95	-51	2,014	-2.53%
2022/07/22	4	26.73	0	0.00	26.85	4	2,230	0.18%
2022/06/30	54	25.65	0	0.00	26.05	54	2,149	2.51%
2022/06/28	2	27.20	0	0.00	27.15	2	2,088	0.10%
2022/06/27	1	29.90	0	0.00	29.95	1	2,026	0.05%
2022/06/14	29	29.50	0	0.00	29.60	29	1,862	1.56%
2022/06/10	48	30.05	0	0.00	30.15	48	1,860	2.58%
2022/06/02	0	0.00	2	30.00	30.00	-2	1,886	-0.11%
2022/05/31	5	29.80	0	0.00	30.00	5	1,889	0.26%
2022/05/30	1	30.05	1	29.95	30.05	0	1,865	0.00%
2022/05/13	0	0.00	5	30.70	30.85	-5	1,594	-0.31%
2022/05/06	0	0.00	5	33.15	33.20	-5	1,603	-0.31%
2022/05/03	5	35.05	0	0.00	33.70	5	1,594	0.31%
2022/04/27	1	33.30	0	0.00	33.40	1	1,473	0.07%
2022/04/22	0	0.00	2	34.83	34.95	-2	1,466	-0.14%
2022/04/20	0	0.00	2	34.85	34.45	-2	1,545	-0.13%
2022/04/13	1	34.15	0	0.00	34.40	1	1,681	0.06%
2022/04/07	1	34.75	0	0.00	34.60	1	1,808	0.06%
2022/04/06	0	34.95	0	0.00	34.90	0	1,813	0.00%
2022/03/30	0	34.60	1	34.45	34.70	-1	2,111	-0.05%
2022/03/29	1	34.35	0	0.00	34.45	1	2,173	0.05%
2022/03/28	1	34.35	0	0.00	34.40	1	2,183	0.05%
2022/03/25	0	0.00	11	34.68	34.50	-11	2,155	-0.51%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	1	34.95	15	34.95	35.10	-14	2,204	-0.64%
2022/03/21	11	35.00	0	0.00	35.10	11	2,226	0.49%
2022/03/18	15	34.85	0	0.00	34.50	15	2,377	0.63%
2022/03/08	0	0.00	2	33.63	33.70	-2	2,421	-0.08%
2022/03/04	0	0.00	2	35.05	34.90	-2	2,409	-0.08%
2022/03/01	2	34.90	0	0.00	34.85	2	2,696	0.07%
2022/02/21	1	35.90	0	0.00	36.20	1	2,895	0.03%
2022/02/14	2	36.50	2	36.30	36.50	0	2,998	0.00%
2022/02/11	0	0.00	1	36.25	36.35	-1	3,056	-0.03%
2022/01/26	1	34.05	0.1	34.10	34.05	0.9	3,071	0.03%
2022/01/25	0	0.00	5	34.20	34.10	-5	3,117	-0.16%
2022/01/17	1	35.15	0	0.00	35.30	1	3,277	0.03%
2022/01/11	0	0.00	5	35.50	35.40	-5	3,273	-0.15%
2022/01/05	1	34.60	0	0.00	34.65	1	3,317	0.03%
2021/12/27	2	35.60	0	0.00	35.60	2	3,425	0.06%
2021/12/24	10	35.90	0	0.00	35.90	10	3,417	0.29%
2021/12/20	2	33.78	0	0.00	33.70	2	4,690	0.04%
2021/12/15	1	34.00	0.1	34.30	33.95	0.9	4,956	0.02%
2021/12/14	5.1	34.39	0	0.00	34.00	5.1	4,980	0.10%
2021/12/07	1	33.55	0	0.00	33.80	1	4,883	0.02%
2021/11/29	1	33.40	0	0.00	34.10	1	4,919	0.02%
2021/11/23	1	34.90	4	35.20	34.85	-3	4,774	-0.06%
2021/11/22	0	0.00	2	35.20	35.35	-2	4,777	-0.04%
2021/11/18	0	0.00	7.1	35.99	36.05	-7.1	4,768	-0.15%
2021/11/17	0	0.00	1	35.40	35.40	-1	4,669	-0.02%
2021/11/16	1	35.35	0	0.00	35.40	1	4,659	0.02%
2021/11/12	0	0.00	1	34.45	34.50	-1	4,711	-0.02%
2021/11/10	8	34.94	0	0.00	34.75	8	4,828	0.17%
2021/11/02	1	34.35	0	0.00	34.30	1	4,727	0.02%
2021/10/27	0.1	33.30	0	0.00	33.05	0.1	4,763	0.00%
2021/10/26	0.1	33.40	0	0.00	33.35	0.1	4,746	0.00%
2021/10/25	0.1	33.50	0	0.00	33.60	0.1	4,738	0.00%
2021/10/21	0.1	34.10	0	0.00	34.10	0.1	4,770	0.00%
2021/10/20	0	0.00	2	34.00	33.95	-2	4,901	-0.04%
2021/10/12	0.2	33.45	0	0.00	33.30	0.2	5,039	0.00%
2021/10/08	0.1	34.00	0	0.00	33.55	0.1	5,047	0.00%
2021/10/07	1	33.85	0	0.00	34.00	1	5,101	0.02%
2021/10/06	0.1	33.75	0	0.00	33.20	0.1	5,136	0.00%
2021/10/01	0.7	34.60	0	0.00	34.40	0.7	5,334	0.01%
2021/09/30	10	35.70	0	0.00	35.65	10	5,582	0.18%
2021/09/29	3	35.75	3	35.85	35.70	0	5,656	0.00%
2021/09/28	1	38.55	0	0.00	37.20	1	5,623	0.02%
2021/09/17	0.2	34.70	0	0.00	34.30	0.2	5,554	0.00%
2021/09/14	5	35.70	0	0.00	35.70	5	5,717	0.09%
2021/09/08	0.1	35.25	0	0.00	35.10	0.1	6,382	0.00%
2021/09/07	0.1	35.65	0	0.00	35.60	0.1	6,401	0.00%
2021/08/31	2	35.85	5	35.90	36.00	-3	7,220	-0.04%
2021/08/30	0	0.00	3	36.35	36.45	-3	8,170	-0.04%
2021/08/24	1	36.00	0	0.00	36.00	1	9,557	0.01%
2021/08/19	1	36.30	1	35.90	35.80	0	9,595	0.00%
2021/08/16	1	39.80	2	39.65	39.65	-1	9,655	-0.01%
2021/08/12	0	0.00	47	41.10	41.15	-47	9,653	-0.49%
2021/08/09	5	42.50	0	0.00	42.40	5	9,916	0.05%
2021/08/06	10	42.00	0	0.00	42.05	10	10,006	0.10%
2021/08/05	39	42.03	0	0.00	42.05	39	10,134	0.38%
2021/08/04	0	0.00	2	42.20	42.20	-2	10,387	-0.02%
2021/08/03	1	41.65	0	0.00	41.80	1	10,891	0.01%
2021/08/02	3	41.88	0	0.00	42.00	3	11,135	0.03%
2021/07/28	2	41.63	2	41.85	41.70	0	11,200	0.00%
2021/07/22	1	41.65	0	0.00	42.10	1	11,252	0.01%
2021/07/16	1	44.65	0	0.00	44.75	1	11,723	0.01%
2021/07/12	0	0.00	1	45.90	44.95	-1	12,200	-0.01%
2021/07/09	0	0.00	3	45.93	45.95	-3	12,244	-0.02%
2021/07/08	0	47.50	10	47.63	46.80	-10	12,352	-0.08%
2021/07/07	27	49.28	23	48.42	48.00	4	12,719	0.03%
2021/07/06	0	0.00	5	48.95	48.05	-5	12,729	-0.04%
2021/07/05	14	47.87	4	48.04	48.35	10	12,634	0.08%
2021/07/02	6	48.51	10	48.36	48.25	-4	12,625	-0.03%
2021/07/01	19	48.84	13	48.01	47.70	6	12,600	0.05%
2021/06/30	2	47.85	3	46.50	48.50	-1	12,196	-0.01%
2021/06/29	4	45.65	0	0.00	45.60	4	11,816	0.03%
2021/06/28	4	45.18	6	45.50	46.00	-2	11,840	-0.02%
2021/06/25	2	45.23	0	0.00	44.90	2	11,931	0.02%
2021/06/24	3	44.95	1	45.05	45.40	2	12,036	0.02%
2021/06/23	0	0.00	3	45.05	44.80	-3	12,046	-0.02%
2021/06/22	14	46.51	8	45.81	45.25	6	12,006	0.05%
2021/06/21	3	44.63	4	44.13	45.80	-1	11,681	-0.01%
2021/06/18	4	44.11	0	0.00	44.30	4	11,495	0.03%
2021/06/17	1	44.70	1	44.00	44.05	0	11,500	0.00%
2021/06/15	1	43.95	0	0.00	44.00	1	11,547	0.01%
2021/06/11	4	45.76	4	44.93	44.50	0	11,486	0.00%
2021/06/09	6	46.04	0	0.00	45.10	6	11,135	0.05%
2021/06/08	9	47.03	3	47.02	46.90	6	11,004	0.05%
2021/06/07	1	47.35	1	48.80	49.00	0	10,711	0.00%
2021/06/04	4	47.18	1	47.00	45.65	3	9,730	0.03%
2021/06/03	6	46.09	8	46.24	46.40	-2	9,410	-0.02%
2021/06/02	1	44.65	2	45.00	44.75	-1	8,596	-0.01%
2021/05/28	0	0.00	2	41.00	41.20	-2	8,435	-0.02%
2021/05/25	12	42.70	12	41.83	41.70	0	8,495	0.00%
2021/05/18	2	39.90	0	0.00	40.00	2	8,294	0.02%
2021/05/17	2	38.20	2	38.05	37.50	0	8,225	0.00%
2021/05/12	18	41.56	20	41.52	40.80	-2	7,825	-0.03%
2021/05/11	37	48.00	36	45.12	44.85	1	7,543	0.01%
2021/05/10	0	0.00	1	46.20	46.30	-1	7,010	-0.01%
2021/05/07	1	42.80	0	0.00	43.20	1	6,735	0.01%
2021/05/05	0	0.00	1	43.80	42.80	-1	6,710	-0.01%
2021/05/04	0	0.00	1	41.75	42.35	-1	6,679	-0.01%
2021/05/03	0	0.00	1.5	44.28	44.45	-1.5	6,594	-0.02%
2021/04/28	0	0.00	17	45.02	44.90	-17	6,554	-0.26%
2021/04/27	4	45.80	1	44.45	45.80	3	6,573	0.05%
2021/04/23	0	0.00	12	43.81	44.10	-12	6,353	-0.19%
2021/04/21	0	0.00	7	43.84	43.90	-7	6,020	-0.12%
2021/04/20	1	42.60	1	42.75	42.90	0	5,845	0.00%
2021/04/19	0	0.00	5	42.64	43.00	-5	5,793	-0.09%
2021/04/16	1	41.00	4	41.50	41.55	-3	5,623	-0.05%
2021/04/15	0.2	40.95	0	0.00	40.80	0.2	5,565	0.00%
2021/04/14	2	40.50	3	41.05	40.75	-1	5,534	-0.02%
2021/04/13	16	41.92	2	42.90	41.80	14	5,423	0.26%
2021/04/12	3.2	39.17	5	39.82	40.45	-1.8	4,935	-0.04%
2021/04/09	3	36.95	0	0.00	37.00	3	4,665	0.06%
2021/04/07	11	37.18	0	0.00	37.00	11	4,750	0.23%
2021/04/06	4	36.53	1	37.10	37.40	3	5,023	0.06%
2021/04/01	1	35.35	0	0.00	35.40	1	5,095	0.02%
2021/03/31	2	34.80	3	35.10	34.90	-1	4,996	-0.02%
2021/03/30	4	34.64	3	34.87	35.00	1	4,935	0.02%
2021/03/29	0	0.00	2	34.35	34.05	-2	4,784	-0.04%
2021/03/19	1	32.60	0	0.00	32.65	1	5,060	0.02%
2021/03/18	0.3	32.20	0	0.00	32.05	0.3	4,953	0.01%
2021/03/16	0	0.00	1	32.20	32.35	-1	5,012	-0.02%
2021/03/12	0	0.00	1	32.20	32.30	-1	5,083	-0.02%
2021/03/09	0	0.00	1	32.40	32.40	-1	5,155	-0.02%
2021/03/08	1	32.15	1	32.00	32.10	0	5,171	0.00%
2021/03/02	0	0.00	1	31.65	31.20	-1	5,189	-0.02%
2021/02/24	1	31.50	0	0.00	31.50	1	5,173	0.02%
2021/02/22	1	31.15	0	0.00	31.10	1	5,150	0.02%
2021/02/19	1	30.65	1	30.65	30.90	0	5,168	0.00%
2021/02/04	0	0.00	10	29.05	29.30	-10	5,813	-0.17%
2021/02/01	0	0.00	1	28.65	28.90	-1	6,029	-0.02%
2021/01/28	1	29.55	0	0.00	29.20	1	6,138	0.02%
2021/01/27	3	29.80	0	0.00	29.80	3	6,145	0.05%
2021/01/22	1	29.40	0	0.00	29.60	1	6,234	0.02%
2021/01/21	2	29.75	0	0.00	29.90	2	6,209	0.03%
2021/01/20	4	29.95	0	0.00	29.85	4	6,286	0.06%
2021/01/19	6	31.03	0	0.00	30.85	6	6,495	0.09%
2021/01/18	1	31.10	0	0.00	31.10	1	6,550	0.02%
2021/01/15	1	31.45	0	0.00	31.40	1	6,564	0.02%
2021/01/14	2	31.98	0	0.00	32.05	2	6,677	0.03%
2021/01/12	2	32.60	0	0.00	32.25	2	6,781	0.03%
2021/01/11	1	33.10	3	33.10	33.00	-2	6,760	-0.03%
2021/01/08	0.3	33.45	0	0.00	33.30	0.3	6,787	0.00%
2021/01/07	1	34.15	1	33.70	33.55	0	6,802	0.00%
2021/01/05	4	33.74	0	0.00	33.75	4	7,035	0.06%
2021/01/04	2	34.10	1	34.20	34.20	1	7,184	0.01%
2020/12/31	2	34.25	0	0.00	34.00	2	7,154	0.03%
2020/12/30	0	0.00	5	34.12	34.15	-5	7,118	-0.07%
2020/12/29	11	34.40	12	34.00	33.55	-1	7,018	-0.01%
2020/12/28	0	0.00	2	32.85	33.45	-2	6,617	-0.03%
2020/12/24	0	0.00	1	31.95	31.95	-1	6,566	-0.02%
2020/12/22	3	32.40	2	32.25	32.10	1	6,864	0.01%
2020/12/21	1	31.80	2	32.00	31.95	-1	6,824	-0.01%
2020/12/18	1	31.35	0.3	31.35	31.35	0.7	6,858	0.01%
2020/12/16	11	32.03	11	31.77	31.75	0	7,030	0.00%
2020/12/15	1	31.30	0	0.00	31.25	1	7,052	0.01%
2020/12/11	0	0.00	1	30.55	30.60	-1	7,585	-0.01%
2020/12/10	2	31.00	2	30.85	30.85	0	7,732	0.00%
2020/12/09	3	30.85	2	30.85	30.90	1	7,836	0.01%
2020/12/08	3	31.13	3	31.20	31.20	0	7,910	0.00%
2020/12/04	2	31.35	1	31.30	31.40	1	8,135	0.01%
2020/12/02	2	31.60	3	31.67	31.65	-1	8,383	-0.01%
2020/11/27	2	31.93	1	32.05	32.00	1	8,664	0.01%
2020/11/24	2	31.90	2	32.05	31.90	0	9,455	0.00%
2020/11/19	2	31.80	2	31.70	31.70	0	9,608	0.00%
2020/11/17	0	0.00	1	32.15	32.00	-1	9,652	-0.01%
2020/11/13	6	33.23	1	34.65	32.60	5	9,815	0.05%
2020/11/12	1	32.65	2	32.63	32.60	-1	9,419	-0.01%
2020/11/11	0	0.00	1	32.80	33.10	-1	9,481	-0.01%
2020/11/10	2	32.40	1	32.45	32.45	1	9,584	0.01%
2020/11/05	1	32.60	4	32.60	32.60	-3	10,067	-0.03%
2020/11/04	2.5	33.20	0	0.00	33.25	2.5	10,031	0.02%
2020/11/03	0	0.00	2	33.20	33.15	-2	10,121	-0.02%
2020/11/02	1	33.15	1	33.80	33.15	0	10,118	0.00%
2020/10/30	1	34.25	5	34.30	33.95	-4	10,102	-0.04%
2020/10/29	3	34.20	2	34.10	34.30	1	10,056	0.01%
2020/10/28	1	35.20	0	0.00	34.75	1	10,041	0.01%
2020/10/27	2	35.35	8	34.75	35.35	-6	9,929	-0.06%
2020/10/21	2	33.85	0	0.00	33.75	2	9,440	0.02%
2020/10/19	2	32.50	0	0.00	32.50	2	9,368	0.02%
2020/10/15	2	33.20	0	0.00	33.20	2	9,340	0.02%
2020/10/14	4	33.28	0	0.00	33.20	4	9,348	0.04%
2020/10/13	3	34.52	3	34.28	34.50	0	9,174	0.00%
2020/10/12	4	33.20	7	32.97	33.50	-3	8,973	-0.03%
2020/10/08	1	31.85	0	0.00	31.75	1	8,852	0.01%
2020/10/06	0	0.00	5	32.35	32.50	-5	8,827	-0.06%
2020/10/05	2	31.60	1	32.00	32.10	1	8,814	0.01%
2020/09/30	1	31.75	0	0.00	31.55	1	8,814	0.01%
2020/09/29	0	0.00	2	32.60	32.55	-2	8,758	-0.02%
2020/09/28	1	31.80	4	31.88	31.80	-3	8,634	-0.03%
2020/09/23	5	30.96	1	32.05	31.15	4	8,369	0.05%
2020/09/22	6	32.32	4	31.98	31.90	2	8,273	0.02%
2020/09/21	9	32.87	2	33.25	33.10	7	8,144	0.09%
2020/09/18	0	0.00	0.7	32.75	32.90	-0.7	8,049	-0.01%
2020/09/17	22	30.98	24	30.95	31.75	-2	7,804	-0.03%
2020/09/16	14	30.77	19	30.94	31.55	-5	7,580	-0.07%
2020/09/15	0	0.00	2	29.70	30.00	-2	7,301	-0.03%
2020/09/14	5	29.55	6	29.32	29.00	-1	7,211	-0.01%
2020/09/11	1	29.00	0	0.00	28.50	1	7,118	0.01%
2020/09/09	0	0.00	1	29.90	29.65	-1	6,999	-0.01%
2020/09/08	0	0.00	2	29.25	29.15	-2	6,915	-0.03%
2020/09/07	1	28.30	0	0.00	27.90	1	6,728	0.01%
2020/09/04	2	27.85	2	27.90	27.80	0	6,666	0.00%
2020/09/03	2	28.15	3	28.28	28.70	-1	6,678	-0.01%
2020/09/02	22	28.85	9	28.50	28.45	13	6,571	0.20%
2020/09/01	5	29.59	4	29.68	29.50	1	6,390	0.02%
2020/08/31	0	0.00	8	30.05	30.30	-8	6,145	-0.13%
2020/08/26	1	26.85	1	27.15	27.10	0	5,487	0.00%
2020/08/24	1	27.10	31	27.05	27.00	-30	5,386	-0.56%
2020/08/21	4	27.20	0	0.00	27.30	4	5,399	0.07%
2020/08/20	1	27.60	34	27.08	27.50	-33	5,342	-0.62%
2020/08/19	30	27.94	22	27.58	28.00	8	5,215	0.15%
2020/08/18	6	26.45	0	0.00	26.45	6	5,110	0.12%
2020/08/14	6	26.25	10	26.48	26.35	-4	5,275	-0.08%
2020/08/12	8	25.62	5	26.05	25.40	3	5,257	0.06%
2020/08/11	2	24.90	65	25.07	25.15	-63	5,099	-1.24%
2020/08/10	57	24.02	0	0.00	23.90	57	4,954	1.15%
2020/07/31	0	0.00	22	23.24	23.20	-22	5,088	-0.43%
2020/07/29	0	0.00	20	23.25	23.15	-20	5,083	-0.39%
2020/07/28	0	0.00	2	23.70	23.10	-2	5,093	-0.04%
2020/07/27	2	24.00	0	0.00	23.60	2	5,082	0.04%
2020/07/13	0	0.00	54	23.69	23.70	-54	4,766	-1.13%
2020/07/08	0	0.00	2	23.15	23.20	-2	4,670	-0.04%
2020/07/06	2	22.90	0	0.00	23.00	2	4,713	0.04%
2020/07/03	0	0.00	3	23.80	23.95	-3	4,653	-0.06%
2020/06/19	2	24.15	0	0.00	23.65	2	4,700	0.04%
2020/06/18	1	24.00	0	0.00	24.00	1	4,723	0.02%
2020/06/15	1	22.90	0	0.00	22.90	1	4,918	0.02%
2020/06/09	0	0.00	10	23.80	23.70	-10	5,193	-0.19%
2020/06/04	1	23.80	0	0.00	23.60	1	5,545	0.02%
2020/06/01	0	0.00	47	23.89	23.95	-47	5,810	-0.81%
2020/05/27	2	24.10	3	23.87	23.90	-1	6,201	-0.02%
2020/05/26	0	0.00	1	24.10	23.90	-1	6,571	-0.02%
2020/05/25	2	23.90	3	23.45	23.45	-1	7,089	-0.01%
2020/05/22	1	24.00	0	0.00	24.05	1	7,214	0.01%
2020/05/21	0	0.00	1	24.35	24.30	-1	7,427	-0.01%
2020/05/20	3	23.75	0	0.00	23.55	3	7,367	0.04%
2020/05/19	13	23.27	2	23.45	23.60	11	7,336	0.15%
2020/05/18	0	0.00	6	22.84	23.10	-6	7,175	-0.08%
2020/05/15	3	22.07	0	0.00	22.20	3	7,007	0.04%
2020/05/13	2	22.00	8	22.50	21.90	-6	6,894	-0.09%
2020/05/07	10	20.95	0	0.00	21.10	10	6,650	0.15%
2020/05/06	0	0.00	2	21.10	20.90	-2	6,792	-0.03%
2020/05/05	5	20.95	0	0.00	20.95	5	6,789	0.07%
2020/04/30	5	21.10	110	21.15	21.20	-105	6,772	-1.55%	大賣/鉅額交易
2020/04/29	0	0.00	3	21.02	21.05	-3	6,759	-0.04%
2020/04/27	7	20.53	0	0.00	20.70	7	6,745	0.10%
2020/04/21	3	20.35	0	0.00	20.35	3	6,773	0.04%
2020/04/16	1	21.10	1	21.35	21.15	0	6,759	0.00%
2020/04/15	0	0.00	2	21.03	21.45	-2	6,723	-0.03%
2020/04/09	1	21.05	1	21.05	21.10	0	6,605	0.00%
2020/04/08	1	20.40	1	20.85	20.85	0	6,563	0.00%
2020/04/07	3	20.50	1	20.50	20.30	2	6,514	0.03%
2020/04/06	3	20.10	0	0.00	20.40	3	6,489	0.05%
2020/04/01	0	0.00	1	20.55	20.50	-1	6,454	-0.02%
2020/03/31	1	20.60	1	20.60	20.55	0	6,481	0.00%
2020/03/30	1	19.55	0	0.00	20.50	1	6,439	0.02%
2020/03/27	2	20.70	0	0.00	20.10	2	6,396	0.03%
2020/03/26	0	0.00	1	20.40	20.75	-1	6,303	-0.02%
2020/03/25	1	19.85	0.4	20.40	20.35	0.6	6,194	0.01%
2020/03/24	0	0.00	0.5	19.70	19.45	-0.5	6,102	-0.01%
2020/03/20	1	18.45	1	18.45	18.35	0	5,913	0.00%
2020/03/19	65	17.75	2	18.30	17.55	63	5,777	1.09%
2020/03/18	3	20.00	7	19.60	19.45	-4	5,544	-0.07%
2020/03/17	7	20.55	50	20.50	20.35	-43	5,438	-0.79%
2020/03/16	1	21.15	0	0.00	21.00	1	5,330	0.02%
2020/03/13	50	20.47	50	21.66	21.30	0	5,237	0.00%
2020/03/12	32	22.09	0	0.00	22.50	32	4,960	0.65%
2020/03/10	1	22.85	1	22.75	22.70	0	4,707	0.00%
2020/03/09	7	22.29	31	22.80	22.10	-24	4,538	-0.53%
2020/03/06	1	23.10	20	23.35	23.20	-19	4,361	-0.44%
2020/03/04	5	24.00	0	0.00	23.75	5	4,154	0.12%
2020/03/02	7	23.94	17	23.35	23.35	-10	3,790	-0.26%
2020/02/27	10	24.77	12	24.12	23.65	-2	3,649	-0.05%
2020/02/26	2	23.95	26	23.87	23.65	-24	3,278	-0.73%
2020/02/25	1	22.60	20	23.20	22.60	-19	2,676	-0.71%
2020/02/24	0	0.00	14	22.76	23.00	-14	2,438	-0.57%
2020/02/21	2	21.60	10	21.55	21.65	-8	2,096	-0.38%
2020/02/20	0	0.00	1	20.80	21.00	-1	1,950	-0.05%
2020/02/19	1	20.65	0	0.00	20.60	1	1,856	0.05%
2020/02/11	3	20.00	0	0.00	20.05	3	1,862	0.16%
2020/02/10	4	20.75	1	20.10	20.25	3	1,832	0.16%
2020/01/30	12	19.59	0	0.00	19.55	12	1,495	0.80%
2020/01/16	0	0.00	1	20.15	20.20	-1	1,404	-0.07%
2020/01/10	0	0.00	1	19.65	19.75	-1	1,356	-0.07%
2020/01/07	0	0.00	0.1	19.30	19.35	-0.1	1,304	-0.01%
2020/01/06	2	19.25	0	0.00	19.20	2	1,326	0.15%
2019/12/25	0	0.00	10	18.95	18.95	-10	1,203	-0.83%
2019/12/23	10	18.90	0	0.00	19.00	10	1,200	0.83%
2019/12/16	0	0.00	1	19.05	18.85	-1	1,155	-0.09%
2019/12/12	0	0.00	20	18.95	18.95	-20	1,150	-1.74%
2019/12/06	1	18.65	0	0.00	18.60	1	1,157	0.09%
2019/11/29	0	0.00	30	18.90	18.80	-30	1,152	-2.60%
2019/11/15	1	18.85	0	0.00	18.85	1	1,048	0.10%
2019/11/14	1	18.80	2	18.60	18.80	-1	997	-0.10%
2019/11/12	0	0.00	10	18.20	18.25	-10	934	-1.07%
2019/10/18	0	0.00	1	18.35	17.80	-1	1,040	-0.10%
2019/10/16	0	0.00	1	18.35	18.35	-1	1,012	-0.10%
2019/09/27	1	17.90	0	0.00	17.85	1	1,212	0.08%
2019/09/23	1	18.25	0	0.00	18.20	1	1,297	0.08%
2019/09/16	0.5	18.35	0	0.00	18.35	0.5	1,427	0.04%
2019/09/09	1	18.20	0	0.00	18.30	1	1,527	0.07%
2019/09/03	10	17.75	0.5	17.85	17.70	9.5	1,512	0.63%
2019/08/30	2	17.50	0	0.00	17.55	2	1,526	0.13%
2019/08/27	10	17.50	0	0.00	17.40	10	1,527	0.65%
2019/08/21	1	17.60	0	0.00	17.70	1	1,555	0.06%
2019/08/15	10	17.80	0	0.00	17.80	10	1,545	0.65%
2019/08/01	10	18.60	0	0.00	18.65	10	1,610	0.62%
2019/07/31	0	0.00	2	18.80	18.80	-2	1,600	-0.12%
2019/07/30	10	18.90	0	0.00	18.85	10	1,607	0.62%
2019/07/19	1	19.10	0	0.00	19.10	1	1,642	0.06%
2019/07/16	0	0.00	5	19.10	19.15	-5	1,683	-0.30%
2019/07/15	0	0.00	3	19.45	19.20	-3	1,662	-0.18%
2019/07/12	0.5	19.70	0	0.00	19.70	0.5	1,678	0.03%
2019/07/11	1	19.70	0	0.00	19.65	1	1,703	0.06%
2019/07/08	0	0.00	3	20.60	20.55	-3	1,682	-0.18%
2019/07/04	0.5	20.55	10	20.50	20.50	-9.5	1,857	-0.51%
2019/07/02	0	0.00	1	20.50	20.45	-1	1,956	-0.05%
2019/07/01	1	20.20	1	20.25	20.25	0	1,951	0.00%
2019/06/24	0	0.00	6	20.70	20.75	-6	1,970	-0.30%
2019/06/20	5	20.55	0	0.00	20.50	5	1,945	0.26%
2019/06/17	0	0.00	1	19.85	19.90	-1	1,948	-0.05%
2019/06/05	50	19.45	0	0.00	19.40	50	1,996	2.50%
2019/05/20	1	19.20	0	0.00	19.35	1	2,120	0.05%
2019/04/24	3	20.05	0	0.00	19.90	3	2,248	0.13%
2019/04/17	10	20.25	0	0.00	20.40	10	2,166	0.46%
2019/04/11	0	0.00	1	21.20	21.00	-1	2,074	-0.05%
2019/04/03	51	20.65	0	0.00	20.60	51	1,793	2.84%
2019/03/28	50	20.30	0	0.00	20.20	50	1,771	2.82%
2019/03/22	4	20.70	0	0.00	20.90	4	1,782	0.22%
2019/03/21	0	0.00	1	20.40	20.65	-1	1,736	-0.06%
2019/03/13	0.5	20.30	0	0.00	20.30	0.5	1,710	0.03%
2019/03/12	10	20.35	1	20.50	20.25	9	1,722	0.52%
2019/02/13	0	0.00	20	19.45	19.45	-20	1,814	-1.10%
2019/01/09	0	0.00	0.4	18.85	18.85	-0.4	2,738	-0.02%
2019/01/03	30	18.90	0	0.00	18.85	30	3,042	0.99%
2018/12/26	10	18.80	0	0.00	18.60	10	3,334	0.30%
2018/12/21	1	18.90	0	0.00	18.85	1	3,644	0.03%
2018/12/20	10	19.35	0	0.00	19.35	10	3,723	0.27%
2018/12/18	0	0.00	1	19.75	19.65	-1	3,907	-0.03%
2018/12/17	5	20.00	0	0.00	19.95	5	4,005	0.12%
2018/12/10	5	20.15	0	0.00	20.20	5	4,774	0.10%
2018/12/07	5	20.60	0	0.00	20.60	5	4,930	0.10%
2018/12/06	5	20.80	0	0.00	20.65	5	5,184	0.10%
2018/12/05	5	21.00	0	0.00	21.00	5	5,355	0.09%
2018/12/04	5	21.50	0	0.00	21.40	5	5,528	0.09%
2018/12/03	11	21.69	0	0.00	21.65	11	5,889	0.19%
2018/11/29	1	21.30	0	0.00	21.20	1	5,918	0.02%
2018/11/28	10	21.18	0	0.00	21.25	10	5,963	0.17%
2018/11/23	5	20.75	0	0.00	20.90	5	6,149	0.08%
2018/11/21	5	20.95	0	0.00	21.00	5	6,442	0.08%
2018/11/20	0	0.00	2	21.60	21.20	-2	6,600	-0.03%
2018/11/15	2	21.25	0	0.00	21.20	2	7,571	0.03%
2018/11/14	1	21.40	1	21.40	21.35	0	7,741	0.00%
2018/11/12	1	21.40	2	21.45	21.35	-1	7,946	-0.01%
2018/11/09	2	21.40	11	21.32	21.20	-9	8,196	-0.11%
2018/11/07	0	0.00	10	21.35	21.35	-10	8,346	-0.12%
2018/10/31	10	19.75	0	0.00	19.75	10	8,368	0.12%
2018/10/26	10	19.45	0	0.00	20.10	10	8,136	0.12%
2018/10/18	30	20.90	0	0.00	20.55	30	7,876	0.38%
2018/10/17	3	21.82	0	0.00	21.00	3	7,802	0.04%
2018/10/15	1	21.90	11	22.00	22.00	-10	7,678	-0.13%
2018/10/12	1	21.25	0	0.00	21.60	1	7,583	0.01%
2018/10/05	1	22.75	1	23.40	23.00	0	7,242	0.00%
2018/10/04	12	23.53	3	23.53	24.10	9	7,126	0.13%
2018/10/03	1	23.90	3	24.15	23.75	-2	7,062	-0.03%
2018/10/02	4	23.95	1	23.90	23.95	3	7,033	0.04%
2018/10/01	0	0.00	1	24.30	24.40	-1	7,001	-0.01%
2018/09/28	10	24.50	0	0.00	24.60	10	6,963	0.14%
2018/09/27	1	25.05	1	25.05	25.30	0	6,795	0.00%
2018/09/26	0	0.00	10	24.20	24.80	-10	6,650	-0.15%
2018/09/25	0	0.00	1	23.90	23.55	-1	6,526	-0.02%
2018/09/21	2	24.05	3	24.08	24.05	-1	6,454	-0.02%
2018/09/20	0	0.00	1	23.80	23.80	-1	6,333	-0.02%
2018/09/19	1	24.75	1	24.60	24.65	0	6,195	0.00%
2018/09/18	0	0.00	1	24.25	24.65	-1	6,141	-0.02%
2018/09/17	1	24.60	6	24.68	24.60	-5	6,009	-0.08%
2018/09/14	2	24.30	10	24.20	25.00	-8	5,859	-0.14%
2018/09/13	10	23.63	10	23.80	23.75	0	5,568	0.00%
2018/09/12	10	23.35	9	23.16	23.30	1	5,400	0.02%
2018/09/11	0	0.00	1	22.00	22.75	-1	5,158	-0.02%
2018/09/07	12	22.71	16	22.44	21.80	-4	4,829	-0.08%
2018/09/03	2	21.15	0	0.00	21.15	2	4,391	0.05%
2018/08/30	0	0.00	2	21.55	21.45	-2	4,271	-0.05%
2018/08/29	5	21.91	3	21.75	21.95	2	4,235	0.05%
2018/08/28	3	21.47	2	21.38	21.35	1	4,138	0.02%
2018/08/27	3	21.72	3	21.62	21.50	0	4,155	0.00%
2018/08/24	3	21.97	5	21.73	21.75	-2	4,019	-0.05%
2018/08/23	16	21.55	30	21.51	21.65	-14	3,728	-0.38%
2018/08/22	21	20.66	31	20.86	20.65	-10	3,364	-0.30%
2018/08/21	1	19.70	3	19.47	19.80	-2	3,080	-0.06%
2018/08/16	1	18.80	33	19.16	18.80	-32	2,680	-1.19%
2018/08/15	1	18.55	11	18.30	18.55	-10	2,430	-0.41%
2018/08/13	5	17.91	3	18.10	18.00	2	2,271	0.09%
2018/08/10	20	18.10	26	17.88	17.85	-6	2,203	-0.27%
2018/07/31	1	17.30	2	17.20	17.25	-1	2,649	-0.04%
2018/07/26	10	16.75	1	16.85	16.85	9	2,659	0.34%
2018/07/16	0	0.00	1	16.65	16.75	-1	2,854	-0.04%
2018/07/09	1	17.30	0	0.00	17.20	1	2,828	0.04%
2018/07/04	5	16.90	0	0.00	17.05	5	2,986	0.17%
2018/06/12	0	0.00	1	17.95	17.95	-1	2,846	-0.04%
2018/06/08	0	0.00	3	17.92	17.90	-3	2,802	-0.11%
2018/06/06	0	0.00	7	18.05	18.05	-7	2,823	-0.25%
2018/06/05	5	18.60	3	18.40	18.15	2	2,803	0.07%
2018/06/04	2	18.55	0	0.00	18.50	2	2,726	0.07%
2018/05/30	0	0.00	1	17.60	17.65	-1	2,589	-0.04%
2018/05/25	5	17.50	0	0.00	17.60	5	2,740	0.18%
2018/05/17	0	0.00	10	18.00	18.00	-10	3,002	-0.33%
2018/05/11	51	17.77	7	17.90	17.65	44	2,876	1.53%
2018/04/10	0	0.00	1	16.65	16.70	-1	3,115	-0.03%
2018/03/31	10	16.25	0	0.00	16.20	10	3,122	0.32%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/22	1	16.45	0	0.00	16.35	1	3,297	0.03%
2018/03/14	5	16.95	0	0.00	16.95	5	3,388	0.15%
2018/03/06	15	16.65	0	0.00	16.60	15	3,631	0.41%
2018/03/02	0	0.00	2	17.25	17.15	-2	3,587	-0.06%
2018/02/27	13	17.04	7	16.96	16.90	6	3,498	0.17%
2018/02/26	9	17.57	10	17.35	17.30	-1	3,399	-0.03%
2018/02/23	10	16.20	0	0.00	16.30	10	3,079	0.32%
2018/02/06	1	15.40	3	15.95	15.40	-2	3,239	-0.06%
2018/02/02	3	16.25	0	0.00	16.15	3	3,192	0.09%
2018/02/01	1	15.90	0	0.00	15.90	1	3,192	0.03%
2018/01/30	0	0.00	5	16.10	16.10	-5	3,285	-0.15%
2018/01/29	0	0.00	4	16.30	16.30	-4	3,281	-0.12%
2018/01/25	0	0.00	40	16.35	16.35	-40	3,338	-1.20%
2018/01/22	1	16.40	0	0.00	16.40	1	3,323	0.03%
2018/01/19	4	16.60	5	16.65	16.60	-1	3,287	-0.03%
2018/01/18	16	16.92	0	0.00	16.80	16	3,254	0.49%
2018/01/17	51	17.70	17	17.30	17.20	34	3,139	1.08%
2018/01/04	0	0.00	8	16.50	16.40	-8	3,089	-0.26%
2018/01/03	8	16.35	0.6	16.50	16.40	7.4	3,127	0.24%
2018/01/02	0	0.00	10	16.50	16.45	-10	3,156	-0.32%