神隆 (1789)-凱基-鳳山券商分點個股進出

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

神隆

(1789)

可現股當沖

股價
28.30
漲跌
▲0.05
漲幅
+0.18%
成交量
606張
產業
上市生技醫療類股
302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

神隆 (1789)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/06/05	0	0.00	1	28.60	28.90	-1	1,512	-0.07%
2024/05/16	1	28.05	0	0.00	28.10	1	1,318	0.08%
2024/05/14	0	0.00	6	27.55	27.50	-6	1,309	-0.46%
2024/04/30	6	28.80	1.2	28.88	28.70	4.8	1,251	0.38%
2024/04/29	1	29.05	1	29.05	29.10	0	1,228	0.00%
2024/04/23	0	0.00	4	27.75	28.00	-4	1,161	-0.34%
2024/04/18	0	0.00	10	27.55	27.65	-10	1,128	-0.89%
2024/04/16	0	0.00	3	27.30	26.95	-3	1,118	-0.27%
2024/04/10	11	29.03	0	0.00	28.70	11	1,040	1.06%
2024/04/08	4	28.16	1	28.30	28.30	3	962	0.31%
2024/04/03	10	27.20	10	27.66	27.75	0	919	0.00%
2024/03/28	1	27.60	3	27.75	27.65	-2	821	-0.24%
2024/03/25	4	26.40	0	0.00	26.35	4	685	0.58%
2024/02/27	0.2	25.27	0	0.00	25.15	0.2	606	0.03%
2024/02/26	0	0.00	1	25.30	25.35	-1	604	-0.17%
2024/02/19	1	25.50	0	0.00	25.55	1	614	0.16%
2023/12/19	2	26.15	0	0.00	26.15	2	795	0.25%
2023/12/18	1	26.40	0	0.00	26.30	1	796	0.13%
2023/10/12	0	0.00	7	27.80	27.80	-7	2,282	-0.31%
2023/10/05	0	0.00	1	27.35	27.40	-1	2,352	-0.04%
2023/09/21	1	27.00	0	0.00	26.90	1	2,695	0.04%
2023/09/20	3	27.50	3	27.30	27.25	0	2,741	0.00%
2023/08/17	0	0.00	2	27.93	28.00	-2	3,060	-0.06%
2023/08/14	0	0.00	1	27.75	28.00	-1	3,066	-0.03%
2023/08/10	2	29.00	0	0.00	29.05	2	3,039	0.07%
2023/08/09	0	0.00	0.1	30.90	30.75	-0.1	2,987	0.00%
2023/08/07	0	0.00	10	31.74	32.10	-10	2,970	-0.34%
2023/07/31	0	0.00	20	32.18	31.85	-20	2,875	-0.70%
2023/07/26	11	32.15	11	31.65	31.65	0	2,839	0.00%
2023/07/24	0	0.00	10	32.15	32.10	-10	2,862	-0.35%
2023/07/21	2	31.73	0	0.00	31.50	2	2,801	0.07%
2023/07/20	13	33.52	3	31.30	31.30	10	2,686	0.37%
2023/07/19	1	34.10	3	34.62	33.35	-2	2,390	-0.08%
2023/07/18	23	34.74	16	34.94	33.70	7	2,213	0.31%
2023/07/17	15	33.25	1	33.25	33.25	14	1,891	0.74%
2023/07/14	1	30.15	0	0.00	30.25	1	1,806	0.06%
2023/07/13	1	28.80	0	0.00	28.85	1	1,775	0.06%
2023/07/11	1	29.30	0	0.00	29.45	1	1,859	0.05%
2023/07/05	1	29.40	3.1	29.35	29.40	-2.1	1,753	-0.12%
2023/07/03	0	0.00	1	30.00	29.75	-1	1,703	-0.06%
2023/06/30	2	30.18	0	0.00	30.25	2	1,655	0.12%
2023/06/28	0	0.00	6	29.22	29.40	-6	1,538	-0.39%
2023/06/27	0	0.00	8	28.96	28.75	-8	1,495	-0.53%
2023/06/26	0	0.00	4	28.85	28.75	-4	1,481	-0.27%
2023/06/20	0	0.00	1	29.05	28.90	-1	1,447	-0.07%
2023/06/19	3	29.10	5	29.23	29.00	-2	1,410	-0.14%
2023/06/16	0	0.00	21	28.96	28.60	-21	1,356	-1.55%
2023/06/15	0	0.00	3	28.30	28.05	-3	1,274	-0.24%
2023/06/14	0	0.00	9	27.75	27.40	-9	1,232	-0.73%
2023/06/13	0	0.00	3	27.90	27.70	-3	1,214	-0.25%
2023/06/07	8	26.80	0	0.00	26.90	8	1,164	0.69%
2023/06/02	0	26.35	0	0.00	26.25	0	1,186	0.00%
2023/06/01	2	26.10	0	0.00	26.10	2	1,193	0.17%
2023/05/26	2	26.00	0	0.00	26.00	2	1,214	0.16%
2023/05/18	0	0.00	2	26.90	26.90	-2	1,196	-0.17%
2023/05/16	1	26.10	0	0.00	26.15	1	1,165	0.09%
2023/05/15	3	25.97	0	0.00	25.90	3	1,158	0.26%
2023/05/12	4	27.03	0	0.00	26.20	4	1,170	0.34%
2023/05/11	4	27.03	0	0.00	26.40	4	1,171	0.34%
2023/05/08	2	27.65	0	0.00	27.55	2	1,167	0.17%
2023/05/05	0	0.00	20	28.10	28.15	-20	1,164	-1.72%
2023/05/04	1	28.30	0	0.00	28.55	1	1,175	0.09%
2023/05/03	1	28.40	0	0.00	28.30	1	1,168	0.09%
2023/05/02	0	0.00	4	28.98	28.65	-4	1,171	-0.34%
2023/04/28	1	28.65	6	28.89	28.40	-5	1,154	-0.43%
2023/04/27	23	28.04	4.1	28.18	28.30	18.9	1,079	1.75%
2023/04/21	2	26.75	2	26.75	26.65	0	1,003	0.00%
2023/04/20	2	26.95	0	0.00	26.95	2	1,018	0.20%
2023/04/17	0	0.00	5.1	27.82	27.75	-5.1	971	-0.52%
2023/04/14	2	27.00	0	0.00	27.00	2	931	0.21%
2023/04/13	2	26.25	0	0.00	26.35	2	884	0.23%
2023/03/31	2	26.00	0	0.00	26.00	2	1,192	0.17%
2023/03/30	4	26.23	0	0.00	26.10	4	1,209	0.33%
2023/03/24	1	26.20	0	0.00	26.20	1	1,450	0.07%
2023/03/23	2	25.65	0	0.00	25.65	2	1,475	0.14%
2023/03/20	2	25.60	0	0.00	25.60	2	1,985	0.10%
2023/03/15	1	25.70	0	0.00	25.65	1	2,022	0.05%
2023/03/10	7	26.04	0	0.00	25.80	7	2,031	0.34%
2023/03/09	2	26.30	0	0.00	26.30	2	2,021	0.10%
2023/03/06	2	26.90	2	26.75	26.75	0	1,988	0.00%
2023/02/22	2	25.90	0	0.00	25.85	2	1,965	0.10%
2023/02/17	2	25.75	0	0.00	25.75	2	1,962	0.10%
2023/02/13	0	0.00	1	25.80	25.80	-1	1,966	-0.05%
2023/02/10	2	25.95	1	26.20	25.85	1	1,960	0.05%
2023/02/08	0	0.00	0.3	26.80	26.75	-0.3	1,923	-0.02%
2023/02/02	0	0.00	2	26.95	26.80	-2	1,872	-0.11%
2023/01/17	2	25.40	0	0.00	25.40	2	1,800	0.11%
2023/01/10	0	0.00	1	25.50	25.50	-1	1,822	-0.05%
2022/12/30	0	0.00	1	25.60	25.45	-1	1,783	-0.06%
2022/12/28	2.1	25.85	0	0.00	25.85	2.1	1,744	0.12%
2022/12/27	2.1	26.42	2	26.18	26.45	0.1	1,723	0.01%
2022/12/26	2.2	26.81	16	27.44	27.30	-13.8	1,663	-0.83%
2022/12/23	3	26.10	1	26.20	25.90	2	1,505	0.13%
2022/12/20	12	26.09	10	25.65	25.65	2	1,491	0.13%
2022/12/19	2	26.63	2	26.83	27.10	0	1,427	0.00%
2022/12/16	0	0.00	1	25.70	25.45	-1	1,315	-0.08%
2022/12/15	0	0.00	3	25.60	25.80	-3	1,294	-0.23%
2022/12/14	11	26.45	5	26.00	26.00	6	1,277	0.47%
2022/12/13	23	26.98	36	27.33	27.15	-13	1,209	-1.08%
2022/12/12	13	26.36	8	26.52	26.40	5	960	0.52%
2022/12/09	0	0.00	5	25.10	25.20	-5	838	-0.60%
2022/11/30	0	0.00	1	24.05	24.15	-1	941	-0.11%
2022/11/18	0	0.00	1	24.50	24.50	-1	1,510	-0.07%
2022/11/17	0	24.35	0	0.00	24.30	0	1,608	0.00%
2022/11/03	0	0.00	1	24.20	23.75	-1	1,961	-0.05%
2022/11/01	5	23.90	0	0.00	23.90	5	1,967	0.25%
2022/10/31	0	0.00	1	24.00	23.80	-1	1,975	-0.05%
2022/10/27	0	0.00	6	24.13	24.15	-6	2,014	-0.30%
2022/10/13	1	23.50	0	0.00	23.20	1	2,775	0.04%
2022/09/28	1	23.85	2	23.80	23.75	-1	2,776	-0.04%
2022/09/27	0	0.00	1	25.00	24.95	-1	2,781	-0.04%
2022/09/26	2	24.83	0	0.00	24.60	2	2,782	0.07%
2022/09/23	1	25.15	0	0.00	25.15	1	2,792	0.04%
2022/09/22	5	25.70	0	0.00	25.70	5	2,801	0.18%
2022/09/20	25	25.58	0	0.00	25.50	25	2,840	0.88%
2022/09/16	1	25.80	1	26.05	25.80	0	2,866	0.00%
2022/09/14	2	26.85	0	0.00	26.70	2	2,887	0.07%
2022/09/13	1	27.65	0	0.00	27.00	1	2,922	0.03%
2022/09/07	0	0.00	6	27.58	27.50	-6	3,013	-0.20%
2022/09/06	0	0.00	5	27.97	27.70	-5	3,007	-0.17%
2022/09/05	0	0.00	10	28.30	28.30	-10	2,958	-0.34%
2022/09/02	2	29.15	3	29.40	29.15	-1	2,924	-0.03%
2022/09/01	0.1	28.69	3	28.65	28.65	-2.9	2,863	-0.10%
2022/08/31	12	28.53	6	28.93	28.40	6	2,781	0.22%
2022/08/30	0	0.00	3	28.40	28.60	-3	2,608	-0.12%
2022/08/26	0	0.00	33	28.04	27.90	-33	2,521	-1.31%
2022/08/25	1	28.25	1	27.60	28.20	0	2,471	0.00%
2022/08/23	0	0.00	10	27.13	27.20	-10	2,287	-0.44%
2022/08/22	30	27.45	0	0.00	27.05	30	2,239	1.34%
2022/08/15	0	0.00	0	26.40	26.50	0	2,002	0.00%
2022/08/12	5	26.08	2	26.48	26.55	3	1,971	0.15%
2022/08/11	5	25.70	0	0.00	25.60	5	1,931	0.26%
2022/07/27	1	26.20	0	0.00	26.15	1	1,768	0.06%
2022/07/26	1	27.80	2.1	28.05	28.05	-1	1,568	-0.07%
2022/07/25	4	27.14	4	27.06	27.15	0	1,257	0.00%
2022/07/05	0	0.00	1	26.20	25.85	-1	1,974	-0.05%
2022/06/29	0	0.00	11	26.23	26.20	-11	1,931	-0.57%
2022/06/17	0	0.00	2.1	25.09	24.80	-2.1	1,578	-0.13%
2022/06/10	0	23.80	0	0.00	24.00	0	1,469	0.00%
2022/05/31	0.1	23.00	0	0.00	22.90	0.1	1,444	0.00%
2022/05/13	0	0.00	1	22.50	22.50	-1	1,440	-0.07%
2022/05/12	1	22.65	0	0.00	22.45	1	1,431	0.07%
2022/05/10	2	23.15	0	0.00	23.15	2	1,405	0.14%
2022/05/09	2	23.30	0	0.00	23.30	2	1,396	0.14%
2022/05/05	0	0.00	1	24.30	24.20	-1	1,376	-0.07%
2022/04/27	12	24.26	10	24.45	24.50	2	1,337	0.15%
2022/04/26	10	25.00	10	24.85	24.85	0	1,310	0.00%
2022/04/25	0	0.00	1	26.15	25.60	-1	1,274	-0.08%
2022/04/22	1	27.10	1	26.90	26.95	0	1,219	0.00%
2022/04/21	2	26.95	16	27.44	27.40	-14	1,139	-1.23%
2022/04/20	10	26.60	11.1	26.56	26.65	-1.1	881	-0.13%
2022/04/19	13	26.00	1	26.05	25.85	12	745	1.61%
2022/04/18	3	26.17	9.1	26.66	27.00	-6.1	604	-1.01%
2022/04/15	0	0.00	1	24.75	24.55	-1	442	-0.23%
2022/03/29	2	23.20	0	0.00	23.10	2	369	0.54%
2022/03/23	0	0.00	1	23.45	23.45	-1	374	-0.27%
2022/03/11	0	0.00	1	23.30	23.20	-1	394	-0.25%
2022/03/07	0	0.00	11	23.25	23.25	-11	394	-2.79%
2022/03/01	0	0.00	5	23.60	23.60	-5	399	-1.25%
2022/02/16	0	0.00	1	23.65	23.55	-1	398	-0.25%
2022/01/25	1	23.25	0	0.00	23.30	1	411	0.24%
2022/01/24	1	23.80	0	0.00	23.75	1	405	0.25%
2022/01/19	2	23.85	0	0.00	23.85	2	403	0.50%
2022/01/11	2	24.15	0	0.00	24.05	2	411	0.49%
2021/12/22	0	0.00	4	24.20	24.15	-4	407	-0.98%
2021/12/15	0	0.00	0	24.30	24.35	0	411	-0.01%
2021/12/10	3	24.55	0	0.00	24.55	3	392	0.76%
2021/11/24	2	24.10	2	24.25	24.35	0	405	0.00%
2021/11/16	2	24.35	0	0.00	24.30	2	409	0.49%
2021/10/27	1	24.65	0	0.00	24.65	1	466	0.21%
2021/10/26	1	24.95	1	24.65	24.85	0	466	0.00%
2021/10/22	1	24.65	0	0.00	24.60	1	476	0.21%
2021/10/04	0	0.00	1	23.95	24.00	-1	707	-0.14%
2021/09/29	0.8	24.75	0	0.00	24.50	0.8	716	0.10%
2021/09/22	1	24.85	0	0.00	24.75	1	763	0.13%
2021/09/07	0	0.00	2	24.90	25.20	-2	877	-0.23%
2021/08/20	2	23.80	2	23.80	23.65	0	1,327	0.00%
2021/08/19	1	24.05	2	24.05	23.95	-1	1,460	-0.07%
2021/08/17	2	24.85	0	0.00	24.65	2	1,477	0.14%
2021/08/02	0	0.00	1	26.05	26.20	-1	2,069	-0.05%
2021/07/26	1	25.75	0	0.00	25.70	1	2,352	0.04%
2021/07/23	5	25.80	0	0.00	25.85	5	2,375	0.21%
2021/07/21	2	25.90	6	25.85	25.70	-4	2,617	-0.15%
2021/07/20	7	26.79	7	26.26	26.20	0	2,726	0.00%
2021/07/14	1	25.60	5	25.60	25.70	-4	2,670	-0.15%
2021/07/07	2	25.90	1	25.85	25.80	1	2,724	0.04%
2021/07/06	0	0.00	1	25.90	25.85	-1	2,758	-0.04%
2021/07/05	0.1	26.00	0	0.00	26.00	0.1	2,810	0.00%
2021/06/29	0	0.00	4	25.95	25.85	-4	2,817	-0.14%
2021/06/22	1	25.85	2	25.85	25.80	-1	2,835	-0.04%
2021/06/21	3.1	26.05	0	0.00	25.90	3.1	2,889	0.11%
2021/06/18	0.2	27.25	4	26.68	26.60	-3.8	2,897	-0.13%
2021/06/15	0	0.00	1	27.30	27.35	-1	2,877	-0.03%
2021/06/11	2	27.70	2	27.75	27.45	0	2,873	0.00%
2021/06/10	2	27.30	6	27.45	27.50	-4	2,842	-0.14%
2021/06/09	6	27.09	2	27.30	27.00	4	2,827	0.14%
2021/06/08	2	27.30	0	0.00	27.30	2	2,817	0.07%
2021/06/07	0	0.00	2	27.70	27.40	-2	2,817	-0.07%
2021/06/03	2	27.50	0	0.00	27.50	2	2,772	0.07%
2021/06/01	1	27.50	0	0.00	27.55	1	2,742	0.04%
2021/05/31	2	27.95	0	0.00	27.60	2	2,719	0.07%
2021/05/28	3	28.30	10	28.33	28.50	-7	2,621	-0.27%
2021/05/27	2	27.80	4	27.55	27.80	-2	2,486	-0.08%
2021/05/25	1	25.85	0	0.00	25.65	1	2,360	0.04%
2021/05/24	5	25.90	0	0.00	25.85	5	2,350	0.21%
2021/05/21	0	0.00	7	26.19	26.05	-7	2,349	-0.30%
2021/05/20	2	26.80	0	0.00	26.10	2	2,363	0.08%
2021/05/19	0	0.00	2	26.50	26.45	-2	2,335	-0.09%
2021/05/18	9	26.03	6	26.31	26.20	3	2,326	0.13%
2021/05/17	7	26.51	8	26.71	26.60	-1	2,285	-0.04%
2021/05/14	8	26.24	2	26.00	25.90	6	2,168	0.28%
2021/05/13	3	26.80	20	26.79	26.40	-17	2,139	-0.79%
2021/05/12	1	26.50	2	27.60	26.20	-1	2,037	-0.05%
2021/05/11	0	0.00	10	26.03	25.90	-10	1,915	-0.52%
2021/05/10	0	0.00	10	26.64	26.70	-10	1,888	-0.53%
2021/05/07	2	27.00	0	0.00	27.10	2	1,872	0.11%
2021/05/06	0	0.00	4	26.74	26.90	-4	1,864	-0.21%
2021/05/05	0	0.00	30	27.88	27.60	-30	1,830	-1.64%
2021/05/04	31	29.95	0	0.00	28.00	31	1,809	1.71%
2021/05/03	5	29.41	8	29.54	29.55	-3	1,719	-0.17%
2021/04/29	6	28.61	0	0.00	28.55	6	1,623	0.37%
2021/04/28	3	28.90	0	0.00	28.65	3	1,612	0.19%
2021/04/27	19	29.36	3	29.73	29.30	16	1,592	1.00%
2021/04/26	2	27.80	2	29.20	29.20	0	1,399	0.00%
2021/04/19	2	27.25	0	0.00	27.90	2	1,265	0.16%
2021/04/16	0	0.00	1	27.15	27.10	-1	1,255	-0.08%
2021/04/15	0	0.00	0.1	26.55	27.00	-0.1	1,251	-0.01%
2021/04/13	6	26.88	9	26.85	26.80	-3	1,255	-0.24%
2021/04/12	12	27.00	0	0.00	27.40	12	1,233	0.97%
2021/04/09	1	26.95	4.1	27.00	27.00	-3.1	1,198	-0.26%
2021/04/08	4	26.50	0	0.00	26.45	4	1,150	0.35%
2021/04/07	11	26.17	0	0.00	26.15	11	1,144	0.96%
2021/04/06	0.1	25.75	0.4	25.75	25.85	-0.3	1,137	-0.02%
2021/04/01	2	25.85	1	25.95	25.95	1	1,144	0.09%
2021/03/29	1	25.85	0	0.00	25.95	1	1,154	0.09%
2021/03/26	1	25.65	0	0.00	25.70	1	1,164	0.09%
2021/03/25	8	25.88	0	0.00	25.80	8	1,209	0.66%
2021/03/24	2	26.40	1	26.45	26.40	1	1,185	0.08%
2021/03/22	0.7	25.00	0	0.00	25.05	0.7	1,101	0.07%
2021/03/17	1	25.30	0	0.00	25.20	1	1,125	0.09%
2021/03/16	0	0.00	3	25.30	25.30	-3	1,128	-0.27%
2021/03/15	1	25.35	0	0.00	25.35	1	1,133	0.09%
2021/03/11	0.1	25.39	0	0.00	25.80	0.1	1,149	0.00%
2021/03/10	7	25.41	0	0.00	25.40	7	1,149	0.61%
2021/03/03	1	25.10	0	0.00	25.50	1	1,199	0.08%
2021/02/26	1	25.60	9	25.45	25.85	-8	1,208	-0.66%
2021/02/22	0.1	26.45	0	0.00	26.45	0.1	1,181	0.00%
2021/02/18	1	25.55	0	0.00	25.60	1	1,173	0.09%
2021/02/05	2	24.90	0	0.00	25.00	2	1,142	0.18%
2021/02/04	15	24.93	0	0.00	24.85	15	1,146	1.31%
2021/01/28	4	25.00	3	24.90	24.85	1	1,140	0.09%
2021/01/26	0	0.00	2	25.20	25.35	-2	1,142	-0.18%
2021/01/25	3	25.38	0	0.00	25.70	3	1,140	0.26%
2021/01/22	0	0.00	2	24.30	24.30	-2	1,135	-0.18%
2021/01/21	4	24.85	8	24.55	24.55	-4	1,130	-0.35%
2021/01/20	3	25.05	0	0.00	24.85	3	1,122	0.27%
2021/01/18	10	25.80	2	26.00	25.85	8	1,092	0.73%
2021/01/14	0	0.00	5.3	26.48	26.55	-5.3	1,071	-0.50%
2021/01/13	0	0.00	2.3	27.04	27.00	-2.3	1,062	-0.22%
2021/01/12	7	27.17	0	0.00	27.15	7	1,061	0.66%
2021/01/08	0	0.00	4	27.78	27.75	-4	1,042	-0.38%
2021/01/07	7	28.06	0	0.00	28.10	7	1,041	0.67%
2021/01/06	0	0.00	8	27.90	27.95	-8	1,034	-0.77%
2021/01/04	0.1	28.70	0	0.00	28.85	0.1	1,022	0.01%
2020/12/31	1	28.90	3	28.90	28.85	-2	1,025	-0.19%
2020/12/30	0	0.00	3	28.95	29.10	-3	1,021	-0.29%
2020/12/29	3	28.70	0	0.00	28.65	3	1,009	0.30%
2020/12/25	1	28.80	0	0.00	28.80	1	1,012	0.10%
2020/12/24	4	28.75	0	0.00	28.75	4	1,011	0.40%
2020/12/23	3	28.80	2	29.00	28.80	1	1,011	0.10%
2020/12/21	0	0.00	1	29.50	28.85	-1	1,048	-0.10%
2020/12/09	0	0.00	8	28.50	28.50	-8	1,068	-0.75%
2020/12/08	0	0.00	1	28.65	28.60	-1	1,099	-0.09%
2020/12/07	1	28.65	0	0.00	28.65	1	1,183	0.08%
2020/12/03	0	0.00	15	28.86	28.85	-15	1,521	-0.99%
2020/12/02	1	28.90	0	0.00	28.95	1	1,571	0.06%
2020/12/01	5	29.20	0	0.00	29.00	5	1,627	0.31%
2020/11/30	1	29.40	1	29.60	29.60	0	1,626	0.00%
2020/11/27	0.1	28.95	0	0.00	28.90	0.1	1,606	0.00%
2020/11/18	0	0.00	2	29.10	29.10	-2	1,707	-0.12%
2020/11/16	0	0.00	10	28.75	28.85	-10	1,742	-0.57%
2020/11/13	2	28.70	0	0.00	28.80	2	1,778	0.11%
2020/11/12	1	28.60	0	0.00	28.60	1	1,794	0.06%
2020/11/11	2	28.70	0	0.00	28.85	2	1,822	0.11%
2020/11/10	1	28.85	0	0.00	28.95	1	1,855	0.05%
2020/11/03	0	0.00	1	28.75	28.75	-1	2,092	-0.05%
2020/10/30	1	28.30	0	0.00	28.20	1	2,129	0.05%
2020/10/23	0.1	30.00	0	0.00	30.20	0.1	2,287	0.00%
2020/10/20	1	30.15	1	30.40	30.10	0	2,418	0.00%
2020/10/19	0	0.00	2	30.10	30.25	-2	2,438	-0.08%
2020/10/15	6	29.83	0	0.00	29.90	6	2,505	0.24%
2020/10/14	5	30.19	1	30.15	30.15	4	2,558	0.16%
2020/10/13	2	29.55	0	0.00	29.80	2	2,654	0.08%
2020/10/12	0	0.00	3	29.90	29.95	-3	2,689	-0.11%
2020/10/08	5	30.40	0	0.00	30.45	5	2,777	0.18%
2020/09/28	1	29.85	0	0.00	29.85	1	3,617	0.03%
2020/09/25	1	29.90	0	0.00	29.45	1	3,726	0.03%
2020/09/24	1	30.20	0	0.00	30.15	1	3,803	0.03%
2020/09/21	2	32.90	0	0.00	32.60	2	4,274	0.05%
2020/09/17	1	32.50	2	32.98	32.30	-1	4,608	-0.02%
2020/09/16	0	0.00	2	32.48	32.50	-2	4,771	-0.04%
2020/09/15	0	0.00	1	32.10	32.20	-1	5,031	-0.02%
2020/09/11	3	31.78	1	31.85	31.60	2	6,326	0.03%
2020/09/10	10	32.27	6	32.10	32.10	4	6,641	0.06%
2020/09/09	1	33.90	0	0.00	33.80	1	6,877	0.01%
2020/09/08	15	35.48	3	35.30	34.80	12	7,577	0.16%
2020/08/31	5	32.74	0	0.00	32.90	5	7,805	0.06%
2020/08/28	0	0.00	7	32.73	32.55	-7	7,798	-0.09%
2020/08/27	3	32.30	6	32.16	32.10	-3	7,790	-0.04%
2020/08/26	0	0.00	1	32.20	32.75	-1	7,830	-0.01%
2020/08/21	0	0.00	1	31.50	31.85	-1	7,962	-0.01%
2020/08/20	4	31.23	0	0.00	31.20	4	8,067	0.05%
2020/08/19	5	33.37	0	0.00	33.30	5	8,360	0.06%
2020/08/18	0	0.00	2	33.48	33.05	-2	8,460	-0.02%
2020/08/14	0	0.00	5	32.75	32.50	-5	8,581	-0.06%
2020/08/12	0	0.00	2	32.43	32.20	-2	8,677	-0.02%
2020/08/11	2	32.08	1	32.45	32.10	1	8,784	0.01%
2020/08/10	6	33.24	7	33.37	33.05	-1	8,805	-0.01%
2020/08/07	7	34.44	3	34.20	34.10	4	8,895	0.04%
2020/08/06	0	0.00	1	33.00	33.05	-1	8,995	-0.01%
2020/08/03	0	0.00	4	32.56	32.90	-4	9,222	-0.04%
2020/07/30	4	31.45	0	0.00	31.50	4	9,594	0.04%
2020/07/29	4	31.15	3	31.58	31.10	1	9,959	0.01%
2020/07/28	1	30.25	18	30.06	30.80	-17	10,131	-0.17%
2020/07/27	12	30.82	25	30.78	30.60	-13	10,088	-0.13%
2020/07/24	2	32.15	15	32.40	32.20	-13	10,062	-0.13%
2020/07/23	2	32.88	5	33.15	32.80	-3	10,104	-0.03%
2020/07/22	2	33.70	1	34.15	33.50	1	10,163	0.01%
2020/07/21	0	0.00	6	33.70	33.45	-6	10,183	-0.06%
2020/07/20	2	32.20	3	33.08	32.85	-1	10,174	-0.01%
2020/07/17	11	33.02	2	33.15	32.75	9	10,138	0.09%
2020/07/16	7	34.26	4	34.39	34.00	3	10,118	0.03%
2020/07/15	12	34.24	8	34.46	33.85	4	10,114	0.04%
2020/07/14	7	34.41	3	34.63	34.05	4	10,081	0.04%
2020/07/13	7	34.88	6	35.10	34.95	1	10,092	0.01%
2020/07/10	16	35.81	5	35.25	35.25	11	10,081	0.11%
2020/07/09	17	38.07	10	37.49	37.55	7	10,076	0.07%
2020/07/08	2	37.65	6	37.21	36.60	-4	9,893	-0.04%
2020/07/07	10	35.76	14	36.04	35.70	-4	9,794	-0.04%
2020/07/06	7	36.70	12	36.75	36.65	-5	9,789	-0.05%
2020/07/03	6	37.58	2	37.30	37.20	4	9,721	0.04%
2020/07/02	15	38.45	14	38.44	37.90	1	9,714	0.01%
2020/07/01	0	0.00	43	37.85	38.05	-43	9,745	-0.44%
2020/06/30	12	38.55	1	39.15	37.70	11	9,717	0.11%
2020/06/29	20	37.66	60	37.65	38.30	-40	9,495	-0.42%
2020/06/24	16	36.35	16	36.41	36.20	0	9,325	0.00%
2020/06/23	40	37.69	22	37.60	36.95	18	9,260	0.19%
2020/06/22	6	39.06	2	39.10	38.00	4	9,153	0.04%
2020/06/19	72	39.06	54	39.67	39.15	18	8,905	0.20%
2020/06/18	15	38.51	20.1	39.20	39.20	-5.1	8,124	-0.06%
2020/06/17	24	35.79	89	35.33	35.65	-65	7,612	-0.85%
2020/06/16	39	34.93	31	34.92	34.45	8	7,328	0.11%
2020/06/15	101	34.93	24	35.44	34.85	77	7,084	1.09%	大買/
2020/06/12	1	31.50	4	32.25	32.90	-3	6,422	-0.05%
2020/06/11	2	32.93	10	32.89	31.45	-8	6,356	-0.13%
2020/06/10	4	32.05	1	32.30	32.00	3	6,312	0.05%
2020/06/09	0	0.00	1	31.45	31.60	-1	6,370	-0.02%
2020/06/08	11	31.69	0	0.00	31.30	11	6,571	0.17%
2020/06/05	0	0.00	7	30.66	30.65	-7	6,737	-0.10%
2020/06/04	7	30.10	1	30.25	30.00	6	6,969	0.09%
2020/06/03	8	29.97	0	0.00	29.90	8	7,544	0.11%
2020/06/02	3	28.90	2	28.95	29.15	1	7,900	0.01%
2020/06/01	5	29.80	0	0.00	29.55	5	7,951	0.06%
2020/05/29	1	30.10	0	0.00	30.10	1	7,953	0.01%
2020/05/28	13	30.80	8	30.57	30.25	5	7,937	0.06%
2020/05/27	9	31.21	0	0.00	30.90	9	7,937	0.11%
2020/05/26	9	32.98	82	33.06	32.25	-73	7,837	-0.93%
2020/05/25	62	32.87	8	32.74	32.90	54	7,510	0.72%
2020/05/22	7	31.47	2	32.28	31.30	5	7,400	0.07%
2020/05/21	1	31.70	0	0.00	31.70	1	7,374	0.01%
2020/05/20	13	31.83	2	32.00	31.75	11	7,401	0.15%
2020/05/19	4	31.95	0	0.00	32.05	4	7,376	0.05%
2020/05/18	9	31.79	9	32.38	32.30	0	7,298	0.00%
2020/05/15	11	31.38	4	31.00	30.90	7	7,187	0.10%
2020/05/14	3	33.18	3	32.78	31.50	0	7,172	0.00%
2020/05/13	42	32.43	6	32.96	32.90	36	7,064	0.51%
2020/05/12	4	31.39	0	0.00	31.60	4	6,852	0.06%
2020/05/11	2	31.03	1	30.40	30.95	1	6,800	0.01%
2020/05/08	7	31.64	0	0.00	30.70	7	6,724	0.10%
2020/05/07	0	0.00	53	31.95	32.40	-53	6,634	-0.80%
2020/05/06	53	32.20	55	33.62	31.70	-2	6,572	-0.03%
2020/05/05	67	32.27	3	32.77	32.10	64	6,416	1.00%
2020/05/04	2	30.20	5	30.81	31.80	-3	6,053	-0.05%
2020/04/30	1	29.10	1	29.05	28.95	0	5,821	0.00%
2020/04/29	1	28.90	2	29.18	28.75	-1	5,811	-0.02%
2020/04/28	3	28.83	7	30.09	28.85	-4	5,807	-0.07%
2020/04/27	1	29.70	2	30.05	29.70	-1	5,818	-0.02%
2020/04/24	0	0.00	2	29.40	28.80	-2	5,739	-0.03%
2020/04/23	0	0.00	7	28.51	28.60	-7	5,700	-0.12%
2020/04/22	4	27.79	0	0.00	28.15	4	5,670	0.07%
2020/04/21	9	28.77	3	29.70	28.15	6	5,648	0.11%
2020/04/20	0	0.00	1	29.40	29.40	-1	5,572	-0.02%
2020/04/17	11	29.15	6	29.11	28.75	5	5,565	0.09%
2020/04/16	0	0.00	1	29.70	29.10	-1	5,560	-0.02%
2020/04/15	0	0.00	6	29.58	28.90	-6	5,481	-0.11%
2020/04/14	0	0.00	2	30.05	29.40	-2	5,418	-0.04%
2020/04/09	0	0.00	5	28.67	28.40	-5	5,100	-0.10%
2020/04/08	6	27.95	2	28.53	28.00	4	5,005	0.08%
2020/04/07	9	28.48	8	28.65	28.00	1	4,969	0.02%
2020/04/01	0	0.00	3	27.18	27.00	-3	4,696	-0.06%
2020/03/31	3	25.97	0	0.00	26.20	3	4,605	0.07%
2020/03/30	0	0.00	5	25.83	26.00	-5	4,572	-0.11%
2020/03/27	1	25.90	0	0.00	25.35	1	4,531	0.02%
2020/03/26	4	25.90	116	25.26	25.80	-112	4,438	-2.52%	大賣/鉅額交易
2020/03/20	0	0.00	69	24.03	23.75	-69	4,291	-1.61%
2020/03/19	83	23.37	57	23.58	23.05	26	4,228	0.61%
2020/03/18	0	0.00	53	25.66	25.60	-53	4,165	-1.27%
2020/03/17	0	0.00	154	26.01	25.85	-154	4,076	-3.78%	大賣/鉅額交易
2020/03/16	157	27.60	77	29.14	27.00	80	3,999	2.00%	大買/
2020/03/13	207	27.58	55	28.05	27.20	152	3,843	3.95%	大買/鉅額交易
2020/03/12	266	30.33	281	31.36	30.10	-15	3,695	-0.41%	大買/大賣/
2020/03/11	111	32.43	45	32.85	32.30	66	3,440	1.92%	大買/
2020/03/10	122	34.24	4	35.40	33.75	118	3,204	3.68%	大買/鉅額交易
2020/03/09	4	36.55	1	37.35	37.50	3	2,953	0.10%
2020/03/06	2	33.05	10.8	32.22	34.10	-8.8	2,379	-0.37%
2020/03/05	8	30.16	0	0.00	31.00	8	2,018	0.40%
2020/03/04	22	29.91	3	29.92	29.55	19	1,963	0.97%
2020/03/03	3	29.33	0	0.00	29.50	3	2,072	0.14%
2020/03/02	0	0.00	5.1	28.83	29.40	-5.1	2,072	-0.25%
2020/02/27	2	28.60	8	28.90	28.40	-6	2,109	-0.28%
2020/02/25	0	0.00	1	29.20	28.85	-1	2,286	-0.04%
2020/02/24	2	29.80	2	30.13	29.20	0	2,573	0.00%
2020/02/20	0	0.00	1	28.50	28.70	-1	2,827	-0.04%
2020/02/19	0	0.00	1	28.45	28.35	-1	2,798	-0.04%
2020/02/14	0	0.00	3	28.25	27.90	-3	2,706	-0.11%
2020/02/13	0	0.00	0	27.75	27.85	0	2,657	0.00%
2020/02/10	1	27.80	0	0.00	27.55	1	2,610	0.04%
2020/02/07	1	28.55	0	0.00	28.25	1	2,558	0.04%
2020/02/06	79	27.60	79.2	27.88	27.85	-0.2	2,496	-0.01%
2020/02/05	0	0.00	7	28.25	28.25	-7	2,350	-0.30%
2020/02/04	0	0.00	2	25.70	25.70	-2	2,315	-0.09%
2020/02/03	4	24.75	1	24.95	24.90	3	2,304	0.13%
2020/01/30	0	0.00	0.5	27.05	27.05	-0.5	2,272	-0.02%
2020/01/14	0	0.00	1	26.60	26.60	-1	2,135	-0.05%
2020/01/13	1	26.85	3	27.13	26.85	-2	2,129	-0.09%
2020/01/10	1	26.85	5	26.99	26.80	-4	2,089	-0.19%
2020/01/09	1	25.00	0	0.00	25.10	1	2,028	0.05%
2020/01/08	1	25.35	0	0.00	25.10	1	2,027	0.05%
2020/01/07	1	25.75	0	0.00	25.70	1	2,013	0.05%
2020/01/03	1	26.45	0	0.00	26.00	1	2,001	0.05%
2019/12/30	2	25.90	0	0.00	25.75	2	1,968	0.10%
2019/12/27	0	0.00	2	26.20	26.05	-2	1,957	-0.10%
2019/12/26	0	0.00	2	26.20	26.25	-2	1,947	-0.10%
2019/12/25	2	26.55	0	0.00	26.50	2	1,944	0.10%
2019/12/19	2	26.40	0	0.00	26.35	2	1,927	0.10%
2019/12/16	0	0.00	2	26.40	26.45	-2	1,903	-0.11%
2019/12/13	2	26.10	3	26.15	25.95	-1	1,899	-0.05%
2019/12/12	0	0.00	36	26.60	26.45	-36	1,875	-1.92%
2019/12/11	2	27.35	0	0.00	27.10	2	1,852	0.11%
2019/12/09	0	0.00	1	27.35	27.30	-1	1,823	-0.05%
2019/12/04	1	27.75	0	27.65	27.80	1	1,749	0.05%
2019/12/03	2	27.95	0	0.00	27.75	2	1,732	0.12%
2019/11/29	5	28.50	6	28.42	28.70	-1	1,668	-0.06%
2019/11/28	2	29.23	2	29.10	28.95	0	1,613	0.00%
2019/11/27	3	27.73	0	0.00	27.65	3	1,440	0.21%
2019/11/26	4	28.10	5	27.87	27.45	-1	1,389	-0.07%
2019/11/25	3	28.90	5	29.03	28.65	-2	1,293	-0.15%
2019/11/22	13	28.81	3	29.00	28.85	10	1,203	0.83%
2019/11/21	11	28.79	14	28.56	29.10	-3	1,070	-0.28%
2019/11/20	26	26.99	21	26.99	28.00	5	749	0.67%
2019/11/19	0	0.00	1	25.50	25.50	-1	376	-0.27%
2019/11/06	0	0.00	1	23.90	23.80	-1	315	-0.32%
2019/11/04	0	0.00	1	24.10	24.05	-1	317	-0.31%
2019/11/01	1	23.85	0	0.00	23.90	1	303	0.33%
2019/10/31	22	23.91	1	24.25	23.85	21	302	6.93%
2019/10/30	0	0.00	1	23.90	24.05	-1	302	-0.33%
2019/10/28	0	0.00	2	23.60	23.60	-2	298	-0.67%
2019/10/15	1	23.05	0	0.00	23.05	1	321	0.31%
2019/10/08	0	0.00	2	23.10	23.10	-2	334	-0.60%
2019/10/07	2	23.05	0	0.00	23.10	2	351	0.57%
2019/10/03	4	23.10	4	23.13	23.15	0	404	0.00%
2019/09/18	6	23.74	0	0.00	24.30	6	395	1.52%
2019/09/03	0	0.00	2	24.00	24.05	-2	371	-0.54%
2019/08/29	0	0.00	5	23.20	23.35	-5	370	-1.35%
2019/08/28	5	23.10	0	0.00	23.05	5	369	1.35%
2019/08/26	2	23.10	4	23.00	23.05	-2	385	-0.52%
2019/08/21	0	0.00	2	23.65	23.75	-2	384	-0.52%
2019/08/20	2.2	23.34	0	0.00	23.35	2.2	388	0.57%
2019/08/16	0	0.00	2	23.10	23.35	-2	389	-0.51%
2019/08/15	2	22.85	0	0.00	22.85	2	388	0.51%
2019/08/01	8	24.28	8	24.25	24.30	0	406	0.00%
2019/07/24	1	25.80	0	0.00	25.50	1	382	0.26%
2019/07/23	0.2	25.70	0	0.00	25.70	0.2	378	0.05%
2019/07/16	5	26.70	5.3	26.55	26.55	-0.3	372	-0.08%
2019/07/11	1	26.50	31	26.68	26.40	-30	362	-8.28%
2019/07/10	31	26.80	3	26.62	26.80	28	349	8.01%
2019/07/09	3	26.15	2	26.40	26.30	1	324	0.31%
2019/07/05	0	0.00	0	25.50	25.50	0	302	-0.01%
2019/07/02	2	25.15	0	0.00	25.35	2	318	0.63%
2019/06/12	0.8	26.80	0	0.00	24.55	0.8	359	0.21%
2019/06/04	0	0.00	1	25.80	25.45	-1	380	-0.26%
2019/06/03	0	0.00	2	25.25	25.55	-2	382	-0.52%
2019/05/31	1	25.45	2	25.65	25.70	-1	385	-0.26%
2019/05/30	2	25.45	0	0.00	25.55	2	367	0.54%
2019/05/28	0	0.00	3	25.75	25.20	-3	371	-0.81%
2019/05/27	0	0.00	1	25.50	25.70	-1	369	-0.27%
2019/05/20	0	0.00	2	23.90	24.00	-2	362	-0.55%
2019/05/15	0	0.00	2	24.10	24.05	-2	388	-0.51%
2019/05/10	8	24.08	4	24.18	23.85	4	389	1.03%
2019/05/09	4	24.95	0	0.00	24.65	4	374	1.07%
2019/05/02	1	25.50	0	0.00	25.30	1	401	0.25%
2019/04/23	2	25.95	2	25.95	25.90	0	419	0.00%
2019/04/22	1	26.20	0	0.00	26.15	1	428	0.23%
2019/04/18	2	26.40	0	0.00	26.35	2	450	0.44%
2019/04/10	0	0.00	1	26.40	26.90	-1	561	-0.18%
2019/04/02	1	26.80	4	26.85	26.40	-3	539	-0.56%
2019/03/27	4	26.30	0	0.00	26.30	4	525	0.76%
2019/03/22	1	26.50	0	0.00	26.55	1	519	0.19%
2019/03/19	0	0.00	1	26.40	26.30	-1	518	-0.19%
2019/03/18	2.1	26.50	0	0.00	26.40	2.1	515	0.41%
2019/03/15	1	26.65	0	0.00	26.50	1	514	0.19%
2019/03/13	0	0.00	1	26.75	26.70	-1	524	-0.19%
2019/03/11	2	27.30	0	0.00	27.20	2	539	0.37%
2019/02/27	2	27.15	13	27.06	27.10	-11	552	-1.99%
2019/02/21	1	27.55	0	0.00	27.40	1	668	0.15%
2019/02/19	0	0.00	4	27.70	27.75	-4	672	-0.59%
2019/02/18	0	0.00	2	27.60	27.80	-2	669	-0.30%
2019/02/15	1	27.45	0	0.00	27.30	1	661	0.15%
2019/02/12	13	27.15	0	0.00	27.15	13	655	1.98%
2019/02/11	1	26.60	0	0.00	26.65	1	653	0.15%
2019/01/24	25	27.65	25	27.10	27.15	0	663	0.00%
2019/01/09	10	27.53	10	26.85	27.35	0	657	0.00%
2019/01/07	0	0.00	4	27.16	27.10	-4	628	-0.64%
2019/01/04	0	0.00	2	26.50	26.45	-2	605	-0.33%
2018/12/27	2	24.00	0	0.00	23.90	2	607	0.33%
2018/12/25	0	0.00	2	24.05	24.05	-2	609	-0.33%
2018/12/20	1	24.50	4	24.13	24.10	-3	619	-0.48%
2018/12/19	4	24.65	0	0.00	24.65	4	616	0.65%
2018/12/17	2	25.20	0	0.00	25.10	2	620	0.32%
2018/12/07	3	25.42	0	0.00	25.50	3	646	0.46%
2018/12/05	0	0.00	4	26.70	26.55	-4	640	-0.62%
2018/12/04	0.1	27.10	0	0.00	27.10	0.1	653	0.01%
2018/12/03	0	0.00	3	27.10	27.05	-3	642	-0.47%
2018/11/26	0.1	26.65	2	27.15	26.75	-1.9	632	-0.31%
2018/11/22	2	27.15	0	0.00	26.70	2	619	0.32%
2018/11/21	1	26.65	1	27.20	27.00	0	609	0.00%
2018/11/20	0	0.00	0.3	27.00	27.00	-0.3	590	-0.05%
2018/11/19	0	0.00	4	25.50	25.50	-4	515	-0.78%
2018/11/07	2	22.85	3	22.80	22.75	-1	500	-0.20%
2018/11/02	3	23.20	0	0.00	23.10	3	510	0.59%
2018/10/29	2	22.80	0	0.00	22.80	2	525	0.38%
2018/10/24	0	0.00	2	24.13	24.00	-2	489	-0.41%
2018/10/23	2	24.55	0	0.00	24.20	2	485	0.41%
2018/10/16	31	25.59	0	0.00	25.50	31	496	6.25%
2018/10/15	2	24.90	2	24.90	24.85	0	492	0.00%
2018/10/12	0	0.00	24	25.26	25.20	-24	483	-4.97%
2018/10/11	4	26.48	0	0.00	26.35	4	463	0.86%
2018/10/04	0	0.00	1.1	30.06	30.05	-1.1	454	-0.24%
2018/09/10	2	29.20	3	29.33	29.05	-1	462	-0.22%
2018/09/06	0	0.00	2	30.35	30.25	-2	481	-0.42%
2018/09/05	1	30.80	0	0.00	30.55	1	484	0.21%
2018/08/29	0	0.00	1	31.25	31.20	-1	510	-0.20%
2018/08/24	0	0.00	1	31.20	31.35	-1	557	-0.18%
2018/08/21	2	31.30	0	0.00	31.35	2	601	0.33%
2018/08/20	20	31.20	0	0.00	30.90	20	611	3.27%
2018/08/17	1	31.45	0	0.00	31.45	1	622	0.16%
2018/08/10	2	32.20	0	0.00	32.00	2	667	0.30%
2018/08/09	1	32.50	0	0.00	32.40	1	666	0.15%
2018/08/03	1	32.30	2	32.38	32.35	-1	667	-0.15%
2018/07/11	0.2	32.15	0	0.00	32.20	0.2	665	0.02%
2018/07/02	0	0.00	3	32.40	32.05	-3	714	-0.42%
2018/06/26	1	31.70	3	31.85	31.75	-2	797	-0.25%
2018/06/22	1	32.60	0	0.00	32.60	1	798	0.13%
2018/06/15	3	33.20	0	0.00	32.40	3	825	0.36%
2018/06/11	0	0.00	2	33.60	33.95	-2	804	-0.25%
2018/06/01	0	0.00	4	34.18	33.95	-4	778	-0.51%
2018/05/31	0	0.00	1	33.70	34.20	-1	759	-0.13%
2018/05/28	0	0.00	1	33.30	32.85	-1	733	-0.14%
2018/05/24	0	0.00	3.1	32.76	33.70	-3.1	724	-0.43%
2018/05/23	2	31.85	13	31.80	31.80	-11	682	-1.61%
2018/05/21	1	32.10	0	0.00	32.05	1	689	0.14%
2018/05/09	0	0.00	0.1	31.50	31.55	-0.1	777	-0.01%
2018/05/07	2	31.75	0	0.00	31.80	2	788	0.25%
2018/05/04	4	31.70	4	31.70	31.75	0	793	0.00%
2018/05/03	0	0.00	0.1	32.05	32.10	-0.1	794	-0.01%
2018/04/24	1	32.65	0	0.00	32.30	1	829	0.12%
2018/04/23	0	0.00	1	33.15	33.15	-1	842	-0.12%
2018/04/17	2	33.05	2	33.05	32.90	0	951	0.00%
2018/04/12	1	34.15	0	0.00	34.25	1	981	0.10%
2018/04/11	2	33.90	0	0.00	34.40	2	988	0.20%
2018/04/09	2	34.90	0	0.00	34.90	2	990	0.20%
2018/04/02	1	33.95	2	34.63	33.90	-1	982	-0.10%
2018/03/30	1	33.95	3	34.30	34.05	-2	964	-0.21%
2018/03/29	0	0.00	2	33.45	33.90	-2	944	-0.21%
2018/03/28	1	32.65	10	32.60	32.55	-9	905	-0.99%
2018/03/27	1	33.25	0	0.00	33.00	1	910	0.11%
2018/03/26	16	32.85	0	0.00	32.85	16	905	1.77%
2018/03/23	0	0.00	2	32.00	31.95	-2	900	-0.22%
2018/03/20	1	32.80	0	0.00	32.90	1	899	0.11%
2018/03/19	0	0.00	1.1	32.91	32.95	-1.1	906	-0.12%
2018/03/16	2	32.75	0	0.00	33.15	2	920	0.22%
2018/03/14	0	0.00	1	32.90	32.90	-1	926	-0.11%
2018/03/13	0	0.00	0.7	32.60	32.65	-0.7	926	-0.08%
2018/03/07	0	0.00	0.1	32.05	32.05	-0.1	967	-0.01%
2018/03/05	2	31.40	0	0.00	31.45	2	978	0.20%
2018/03/01	1	31.90	0	0.00	32.00	1	983	0.10%
2018/02/09	20	31.56	0	0.00	31.60	20	1,038	1.93%
2018/01/31	1	34.55	0	0.00	35.05	1	1,344	0.07%
2018/01/30	0	0.00	2	34.90	34.85	-2	1,345	-0.15%
2018/01/24	10	34.95	0	0.00	34.95	10	1,341	0.75%
2018/01/22	0	0.00	0.4	35.20	35.20	-0.4	1,332	-0.03%
2018/01/17	0	0.00	13	35.72	35.60	-13	1,338	-0.97%
2018/01/15	2	36.30	0	0.00	36.70	2	1,297	0.15%
2018/01/11	0	0.00	3	35.70	35.70	-3	1,238	-0.24%
2018/01/09	6.2	35.75	0	0.00	35.70	6.2	1,229	0.50%
2018/01/05	0	0.00	1	35.70	35.70	-1	1,216	-0.08%
2018/01/04	0	0.00	1	35.65	35.85	-1	1,212	-0.08%