紘康 (6457)-元大-中壢券商分點個股進出

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

紘康

(6457)

可現股當沖

股價
48.4
漲跌
▼1.8
漲幅
-3.49%
成交量
142張
產業
上櫃半導體類股
190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

紘康 (6457)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/04/25	6	49.00	0	0.00	48.35	6	229	2.62%
2024/04/24	0	0.00	6	50.00	50.10	-6	228	-2.63%
2024/04/22	0.1	47.70	0	0.00	46.55	0.1	225	0.04%
2024/04/15	5	50.20	0	0.00	49.90	5	229	2.18%
2024/04/11	3	51.60	0	0.00	51.80	3	225	1.33%
2024/04/10	0	0.00	3	53.00	52.80	-3	226	-1.32%
2024/04/09	0	0.00	5	51.44	51.30	-5	217	-2.29%
2024/04/03	1	48.80	1	48.75	48.40	0	212	0.00%
2024/03/28	0	50.00	7	48.34	47.80	-7	194	-3.60%
2024/03/27	0	50.68	0	0.00	48.35	0	194	0.00%
2024/03/25	0	52.80	0	0.00	49.80	0	194	0.00%
2024/03/22	0	52.90	0	0.00	49.50	0	197	0.00%
2024/03/21	8	50.46	0	0.00	49.90	8	203	3.94%
2024/03/20	2	52.30	0	0.00	52.30	2	205	0.97%
2024/03/18	0	0.00	1	53.50	53.60	-1	263	-0.38%
2024/03/15	0	55.20	0	0.00	53.70	0	289	0.00%
2024/03/07	3	59.30	7	59.87	59.00	-4	354	-1.13%
2024/03/06	0	69.90	0	0.00	61.80	0	350	0.00%
2024/03/05	0	0.00	2	64.20	63.60	-2	349	-0.57%
2024/03/04	1	65.00	0	0.00	65.00	1	353	0.28%
2024/03/01	3	65.13	0	0.00	65.10	3	355	0.84%
2024/02/29	2	64.90	0	0.00	64.70	2	363	0.55%
2024/02/23	0	68.80	1	68.40	67.40	-1	413	-0.24%
2024/02/21	0.1	69.20	0	0.00	68.70	0.1	417	0.02%
2024/02/20	0	0.00	4	69.25	69.00	-4	415	-0.96%
2024/02/19	0	0.00	1	66.40	66.50	-1	409	-0.24%
2024/02/05	2	62.30	0	0.00	62.40	2	402	0.50%
2024/02/01	0.1	61.30	0	0.00	61.40	0.1	401	0.01%
2024/01/31	0	0.00	1	60.50	60.40	-1	402	-0.25%
2024/01/26	1	61.50	0	0.00	60.90	1	403	0.25%
2024/01/24	0	0.00	1	63.80	63.90	-1	401	-0.25%
2024/01/23	0	0.00	1	63.00	63.50	-1	400	-0.25%
2024/01/17	1	62.20	0	0.00	62.20	1	399	0.25%
2024/01/16	0	63.20	0	0.00	63.50	0	401	0.00%
2024/01/15	0	0.00	1	63.80	63.30	-1	401	-0.25%
2024/01/12	2	62.05	0	0.00	61.50	2	402	0.50%
2024/01/09	1	62.50	2	62.10	63.00	-1	394	-0.25%
2024/01/08	2	65.40	0	0.00	64.30	2	391	0.51%
2024/01/05	2	64.10	2	63.90	64.10	0	390	0.00%
2024/01/04	1	65.50	0	0.00	62.70	1	386	0.26%
2024/01/02	2	67.25	0	0.00	66.50	2	384	0.52%
2023/12/26	2	67.70	2	68.20	67.50	0	373	0.00%
2023/12/22	0	0.00	1	68.50	66.70	-1	366	-0.27%
2023/12/21	2	66.45	0	0.00	67.10	2	363	0.55%
2023/12/20	1	67.50	0	0.00	67.30	1	360	0.28%
2023/12/18	1	67.00	1	68.40	67.00	0	350	0.00%
2023/12/15	7.1	71.00	0.1	69.00	69.20	7	341	2.05%
2023/12/14	3	71.10	3	70.60	73.40	0	327	0.00%
2023/12/13	16.1	72.95	12	71.63	71.50	4.1	309	1.33%
2023/12/12	2.1	68.90	0	0.00	67.40	2.1	271	0.79%
2023/12/11	0	0.00	4.1	69.96	70.40	-4.1	245	-1.69%
2023/12/08	2	63.65	1	63.20	64.00	1	207	0.48%
2023/12/07	1	59.92	0	0.00	59.20	1	183	0.56%
2023/11/29	2	60.40	0	0.00	59.60	2	164	1.23%
2023/11/28	0	60.80	0	0.00	59.90	0	158	0.00%
2023/11/24	1	58.70	0	0.00	57.30	1	144	0.69%
2023/11/21	0	55.50	0	0.00	55.30	0	89	0.00%
2023/11/20	0	0.00	1	54.40	54.90	-1	84	-1.18%
2023/11/17	2	53.90	2	53.50	53.40	0	79	0.00%
2023/11/16	0	0.00	3	53.17	53.00	-3	77	-3.88%
2023/11/15	1	52.80	2	52.60	52.80	-1	76	-1.30%
2023/11/09	5	51.26	0	0.00	51.00	5	72	6.90%
2023/11/07	1	53.10	1	53.00	53.00	0	69	0.00%
2023/11/01	0	0.00	2	53.05	52.50	-2	66	-3.03%
2023/10/31	1	52.00	2	53.00	52.40	-1	65	-1.52%
2023/10/27	3	51.00	0	0.00	51.00	3	67	4.47%
2023/10/26	1	51.40	0	0.00	51.30	1	67	1.48%
2023/10/24	0	0.00	1	53.40	51.80	-1	68	-1.45%
2023/10/20	0	0.00	8	51.43	51.60	-8	67	-11.88%
2023/10/17	1	50.60	0	0.00	50.60	1	64	1.54%
2023/10/13	2	51.60	0	0.00	51.10	2	66	3.00%
2023/10/12	0	0.00	2	52.40	52.20	-2	66	-3.03%
2023/10/06	0	0.00	3	51.13	50.90	-3	63	-4.76%
2023/10/03	0	51.20	0	0.00	48.15	0	62	0.00%
2023/09/27	2	48.10	0	0.00	48.30	2	63	3.15%
2023/09/26	1	49.30	0	0.00	49.25	1	63	1.58%
2023/09/25	1	50.10	0	0.00	50.10	1	63	1.57%
2023/09/22	1	50.20	0	0.00	50.50	1	63	1.56%
2023/09/19	0	0.00	1	51.50	50.30	-1	65	-1.53%
2023/09/18	0	0.00	2	50.45	51.00	-2	64	-3.12%
2023/09/15	0	0.00	2	49.00	49.00	-2	60	-3.29%
2023/09/01	0	46.05	0	0.00	45.90	0	63	0.00%
2023/08/24	0	0.00	0.1	43.65	43.35	-0.1	64	-0.22%
2023/07/27	0	0.00	2	47.50	47.70	-2	77	-2.60%
2023/07/26	1	47.00	0	0.00	47.00	1	74	1.34%
2023/07/25	1	48.05	0	0.00	48.05	1	72	1.38%
2023/07/17	0	0.00	1	50.00	50.10	-1	83	-1.20%
2023/06/29	0.1	51.10	0	0.00	50.20	0.1	88	0.16%
2023/06/28	0	0.00	2	50.20	50.20	-2	88	-2.26%
2023/06/15	0	51.60	0	0.00	51.10	0	95	0.00%
2023/06/14	1	51.50	0	0.00	51.70	1	95	1.05%
2023/06/05	0	0.00	1	52.40	52.30	-1	118	-0.84%
2023/05/30	0	0.00	1	52.10	51.80	-1	133	-0.75%
2023/05/25	3	54.53	0	0.00	53.20	3	137	2.18%
2023/05/12	3	49.40	3	49.55	50.00	0	148	0.00%
2023/04/21	0	0.00	1	57.50	57.00	-1	169	-0.59%
2023/04/17	0	0.00	1	61.00	60.90	-1	162	-0.62%
2023/03/29	0	61.00	0	0.00	60.20	0	189	0.00%
2023/03/28	0	62.14	0	0.00	60.10	0	225	0.00%
2023/03/17	1	59.50	0	0.00	59.20	1	225	0.44%
2023/03/13	0	60.50	0	0.00	59.90	0	286	0.00%
2023/02/17	0	0.00	1	62.00	62.00	-1	256	-0.39%
2023/02/16	1	61.20	0	0.00	61.20	1	257	0.39%
2023/02/15	0	0.00	1	60.80	60.60	-1	258	-0.39%
2023/02/10	0	66.00	0	0.00	61.80	0	274	0.00%
2023/02/09	0	63.00	0	0.00	63.10	0	271	0.00%
2023/02/06	2	61.25	0	0.00	60.70	2	265	0.75%
2023/02/03	1	63.50	3	63.40	62.90	-2	262	-0.76%
2023/02/02	1	61.90	0	0.00	61.80	1	254	0.39%
2023/01/31	2	58.00	0	0.00	58.30	2	245	0.82%
2023/01/30	0.4	57.58	0	0.00	58.10	0.4	242	0.16%
2023/01/09	0	62.00	0	0.00	59.60	0	238	0.00%
2022/12/27	0	60.80	0	0.00	59.60	0	240	0.00%
2022/12/26	2	60.00	0	0.00	59.70	2	239	0.84%
2022/12/21	2	62.70	0	0.00	63.30	2	228	0.87%
2022/12/20	0	0.00	2	64.50	63.30	-2	216	-0.92%
2022/12/06	0	0.00	3	63.73	61.10	-3	171	-1.75%
2022/12/05	2	68.40	0	0.00	66.10	2	155	1.29%
2022/12/02	1	62.40	0	63.00	62.30	1	115	0.86%
2022/12/01	0	0.00	0	62.00	61.80	0	113	-0.01%
2022/11/30	0	0.00	0	59.80	59.60	0	114	-0.01%
2022/11/25	0.1	58.70	0	0.00	58.10	0.1	116	0.07%
2022/11/23	0	58.20	0	0.00	57.80	0	116	0.01%
2022/11/21	0	59.90	1	60.20	59.60	-1	119	-0.83%
2022/11/18	0	0.00	0	61.00	60.60	0	120	-0.01%
2022/11/16	0	0.00	4	60.00	59.80	-4	121	-3.31%
2022/11/14	0	0.00	0	58.00	58.20	0	127	-0.01%
2022/11/09	4	59.27	0	0.00	59.10	4	124	3.23%
2022/11/08	0	0.00	0	62.20	60.00	0	120	-0.01%
2022/10/25	0	53.60	0	0.00	53.50	0	143	0.01%
2022/09/16	0	67.70	0	0.00	67.30	0	194	0.01%
2022/09/07	0	67.10	0	0.00	67.10	0	219	0.00%
2022/08/29	0	71.75	0	75.00	71.00	0	271	0.00%
2022/08/26	0	0.00	0	75.50	74.30	0	279	0.00%
2022/08/24	0	74.50	0	0.00	73.80	0	362	0.00%
2022/08/22	0	76.80	0	79.70	76.30	0	376	0.00%
2022/08/17	0	75.50	0	0.00	74.30	0	374	0.00%
2022/08/16	1	76.80	1	75.80	75.00	0	379	0.00%
2022/08/15	0	0.00	0	76.16	77.00	0	379	-0.01%
2022/08/12	0	0.00	0	71.75	72.50	0	380	-0.01%
2022/08/09	0	0.00	1	68.21	68.10	-1	386	-0.26%
2022/08/08	0	69.00	0	0.00	69.00	0	384	0.00%
2022/08/03	0	0.00	0	85.50	84.80	0	377	0.00%
2022/08/02	1.1	83.23	0	0.00	83.70	1.1	375	0.28%
2022/08/01	0	0.00	0	85.00	84.80	0	378	0.00%
2022/07/29	0	83.70	0	0.00	83.40	0	379	0.00%
2022/07/26	0	84.00	0	0.00	82.00	0	395	0.00%
2022/07/25	0	85.40	0	0.00	84.80	0	400	0.01%
2022/07/22	0	87.50	0	88.80	87.00	0	399	0.00%
2022/07/21	0	86.30	6	85.95	87.80	-6	405	-1.48%
2022/07/20	1	85.00	0	0.00	84.50	1	417	0.24%
2022/07/19	1	81.60	1	83.40	84.00	0	420	0.00%
2022/07/18	0	0.00	0	82.50	83.00	0	422	0.00%
2022/07/14	0	0.00	0	78.70	79.50	0	421	0.00%
2022/07/13	0	0.00	1	75.81	76.00	-1	422	-0.24%
2022/07/12	1	73.40	2	73.60	72.80	-1	422	-0.23%
2022/07/11	1	76.50	0	0.00	75.70	1	429	0.23%
2022/07/08	0	81.00	0	0.00	80.90	0	433	0.01%
2022/07/07	1	78.00	0	0.00	77.90	1	431	0.23%
2022/07/01	0	81.00	0	88.80	76.10	0	463	0.00%
2022/06/28	0	0.00	1	87.00	87.80	-1	464	-0.22%
2022/06/20	0	93.50	0	0.00	89.90	0	483	0.00%
2022/06/16	0	101.50	0	0.00	100.00	0	473	0.00%
2022/06/15	1	102.00	0	0.00	101.50	1	472	0.21%
2022/06/10	0	107.00	0	0.00	104.00	0	473	0.00%
2022/06/09	3	108.84	1	108.50	108.50	2	469	0.43%
2022/06/08	81	119.62	0	0.00	116.00	81	458	17.66%
2022/06/07	34	117.88	0	0.00	119.00	34	451	7.52%
2022/06/06	4	115.25	1	115.00	114.00	3	439	0.68%
2022/06/02	1	120.00	1	119.00	119.00	0	434	0.00%
2022/06/01	2	116.25	1	118.50	118.50	1	389	0.26%
2022/05/20	0	0.00	0.8	107.28	105.50	-0.8	392	-0.19%
2022/05/19	1	107.50	1	108.50	108.50	0	391	0.00%
2022/05/18	2	108.25	2	110.50	110.50	0	394	0.00%
2022/05/16	1	107.50	1	104.00	104.00	0	404	0.00%
2022/05/13	2	104.00	1	104.50	104.50	1	406	0.25%
2022/05/12	1	103.00	1	102.00	102.00	0	410	0.00%
2022/05/11	1	105.00	1	103.00	103.00	0	413	0.00%
2022/05/09	0	0.00	1	100.50	100.00	-1	416	-0.24%
2022/05/06	2	103.75	0	0.00	104.50	2	413	0.48%
2022/04/26	1	101.50	1	102.00	103.50	0	409	0.00%
2022/04/14	1	118.00	1.1	121.41	118.50	-0.1	459	-0.01%
2022/04/11	2	126.50	0	0.00	126.00	2	467	0.43%
2022/04/08	0	0.00	1	139.00	140.00	-1	458	-0.22%
2022/04/07	2	140.25	1	139.50	139.50	1	459	0.22%
2022/04/06	1	141.50	0	0.00	141.50	1	463	0.22%
2022/04/01	0	0.00	0.2	146.50	146.00	-0.2	466	-0.04%
2022/03/31	0.2	149.00	1	149.00	148.00	-0.8	479	-0.17%
2022/03/30	0	0.00	5	153.00	148.50	-5	495	-1.01%
2022/03/25	2	150.50	0	0.00	149.50	2	535	0.37%
2022/03/23	3	155.17	2	154.00	153.50	1	579	0.17%
2022/03/22	0	0.00	1	151.00	151.50	-1	582	-0.17%
2022/03/21	1	151.50	1	149.00	149.00	0	586	0.00%
2022/03/18	0	0.00	0.1	149.25	151.00	-0.1	605	-0.02%
2022/03/17	0	0.00	1.1	148.55	150.00	-1.1	617	-0.17%
2022/03/16	1	143.50	2	141.03	143.00	-1	656	-0.16%
2022/03/15	1	140.50	0.1	142.05	140.50	0.9	672	0.13%
2022/03/14	1	148.00	0	0.00	146.00	1	681	0.15%
2022/03/04	6	151.17	1	149.00	149.50	5	796	0.63%
2022/03/03	0	0.00	1	152.00	152.00	-1	833	-0.12%
2022/02/24	0	141.00	0	0.00	140.50	0	1,032	0.00%
2022/02/23	1	147.50	2	148.50	149.00	-1	1,061	-0.09%
2022/02/22	1	147.50	0	0.00	147.50	1	1,117	0.09%
2022/02/17	1	155.50	1	155.00	155.00	0	1,318	0.00%
2022/02/16	0	0.00	2	160.75	161.00	-2	1,409	-0.14%
2022/02/14	1	160.00	1.1	158.64	159.00	-0.1	1,593	-0.01%
2022/02/11	0.1	168.00	5	167.70	166.50	-5	1,592	-0.31%
2022/02/10	1	174.50	2	170.25	170.00	-1	1,596	-0.06%
2022/01/24	1	166.50	1	167.50	169.00	0	1,719	0.00%
2022/01/18	1	168.00	1	172.00	168.50	0	1,779	0.00%
2022/01/14	1.1	158.00	1	160.50	162.00	0.1	1,807	0.00%
2022/01/13	0	0.00	0.2	166.50	166.00	-0.2	1,824	-0.01%
2022/01/12	0	0.00	2	165.50	166.00	-2	1,837	-0.11%
2022/01/11	0.1	170.25	4	169.25	168.00	-3.9	1,836	-0.21%
2022/01/10	0	176.00	2	174.50	174.50	-2	1,823	-0.11%
2022/01/07	0.1	175.00	0	0.00	178.00	0.1	1,822	0.00%
2022/01/06	1	182.00	1	180.50	182.00	0	1,819	0.00%
2022/01/04	3	193.33	1	196.00	193.00	2	1,815	0.11%
2022/01/03	1	193.00	2	195.01	196.50	-1	1,827	-0.06%
2021/12/30	0	0.00	1	191.50	191.00	-1	1,830	-0.05%
2021/12/29	1	192.00	2	191.00	190.50	-1	1,839	-0.05%
2021/12/28	1	194.00	6	193.08	193.50	-5	1,854	-0.27%
2021/12/27	6	192.50	4	193.00	190.00	2	1,887	0.11%
2021/12/24	3	199.67	1	203.00	196.00	2	1,907	0.10%
2021/12/23	1	205.50	2.1	204.99	204.50	-1.1	1,928	-0.06%
2021/12/22	3.1	205.33	2.1	205.46	204.50	1	1,967	0.05%
2021/12/21	4	192.13	6	194.67	196.00	-2	2,031	-0.10%
2021/12/20	4.1	193.26	7	193.36	191.00	-3	2,103	-0.14%
2021/12/17	8	192.94	1	191.50	188.00	7	2,158	0.32%
2021/12/16	4	188.13	1	191.50	188.00	3	2,192	0.14%
2021/12/15	2.1	179.55	0	0.00	180.00	2.1	2,185	0.10%
2021/12/14	3	180.84	4	182.25	179.00	-1	2,182	-0.05%
2021/12/13	0	0.00	1	188.50	185.50	-1	2,166	-0.05%
2021/12/10	3.3	197.11	4	197.13	190.00	-0.7	2,154	-0.03%
2021/12/09	2.1	212.13	7	214.07	207.50	-5	2,112	-0.23%
2021/12/08	1.3	210.79	1.3	213.20	210.50	0	2,094	0.00%
2021/12/07	6	209.83	1	211.00	209.00	5	2,084	0.24%
2021/12/06	3.3	212.85	3	218.67	213.00	0.3	2,073	0.01%
2021/12/03	7.3	216.87	2.7	215.68	215.00	4.5	2,055	0.22%
2021/12/02	4.2	207.65	4	214.88	206.50	0.2	2,050	0.01%
2021/12/01	1.1	210.38	0	0.00	214.00	1.1	2,050	0.05%
2021/11/30	9.2	216.44	6	210.25	208.50	3.2	2,117	0.15%
2021/11/29	9.5	216.56	5	212.40	215.00	4.5	2,099	0.22%
2021/11/26	6	221.05	5	219.40	216.00	1	2,068	0.05%
2021/11/25	4	233.38	2	238.00	232.00	2	2,000	0.10%
2021/11/24	3	216.67	5.5	217.51	218.00	-2.5	1,893	-0.13%
2021/11/23	0.1	214.17	1	211.00	216.50	-0.9	1,866	-0.05%
2021/11/22	5	215.77	4	216.13	214.50	1	1,842	0.06%
2021/11/19	18	213.42	14	215.46	211.50	4	1,805	0.22%
2021/11/18	9.5	220.34	8.2	217.52	212.00	1.3	1,746	0.07%
2021/11/17	8.5	208.91	11	207.55	208.00	-2.5	1,641	-0.15%
2021/11/16	6.7	203.27	11	204.45	208.50	-4.3	1,584	-0.27%
2021/11/15	6	199.92	7	197.86	204.00	-1	1,536	-0.07%
2021/11/12	2	194.25	21.7	194.29	195.00	-19.7	1,439	-1.37%
2021/11/11	2	178.50	4	170.75	178.50	-2	1,286	-0.16%
2021/11/10	2	169.00	2	168.50	167.00	0	1,264	0.00%
2021/11/09	2	163.00	2	165.00	165.50	0	1,261	0.00%
2021/11/08	2	161.25	0	0.00	160.00	2	1,256	0.16%
2021/11/05	2.2	165.91	0	0.00	166.00	2.2	1,252	0.18%
2021/11/04	4.1	170.85	1.1	175.69	168.00	3	1,251	0.24%
2021/11/03	3	171.00	3	175.33	178.50	0	1,226	0.00%
2021/11/02	2.2	170.14	1	169.50	169.50	1.2	1,200	0.10%
2021/11/01	1.2	168.59	1	174.00	174.00	0.2	1,195	0.02%
2021/10/29	2	172.75	4	169.88	174.00	-2	1,191	-0.17%
2021/10/28	4	170.38	2	169.50	167.00	2	1,244	0.16%
2021/10/26	2	163.00	2	164.75	162.00	0	1,300	0.00%
2021/10/25	1	170.50	0	0.00	172.00	1	1,283	0.08%
2021/10/22	2	167.75	3	167.33	169.50	-1	1,295	-0.08%
2021/10/21	2	164.00	0	0.00	162.00	2	1,282	0.16%
2021/10/20	1	164.00	0	0.00	163.50	1	1,260	0.08%
2021/10/08	2	158.00	4	156.88	157.50	-2	1,412	-0.14%
2021/10/07	1	152.50	2	155.75	155.50	-1	1,397	-0.07%
2021/10/06	1	155.00	1	150.50	151.00	0	1,389	0.00%
2021/10/05	4	153.50	5	154.10	153.00	-1	1,385	-0.07%
2021/10/04	1	155.00	0	0.00	151.00	1	1,369	0.07%
2021/10/01	4	172.63	4	175.88	167.50	0	1,344	0.00%
2021/09/30	4	174.25	7	176.79	174.50	-3	1,318	-0.23%
2021/09/29	13	177.27	1	171.50	173.50	12	1,287	0.93%
2021/09/28	8	189.38	14	187.18	181.00	-6	1,251	-0.48%
2021/09/27	15	186.67	7	191.50	189.50	8	1,169	0.68%
2021/09/24	0	0.00	18	182.17	183.00	-18	1,084	-1.66%
2021/09/23	3	175.33	8	175.81	166.50	-5	1,014	-0.49%
2021/09/22	1	155.00	0	0.00	162.50	1	966	0.10%
2021/09/16	2	156.50	0	0.00	156.50	2	961	0.21%
2021/09/08	5	153.30	5	151.60	152.50	0	1,128	0.00%
2021/09/07	1	150.00	1	153.00	155.00	0	1,134	0.00%
2021/09/06	1	173.00	1	167.50	166.00	0	1,119	0.00%
2021/09/03	0	0.00	5	174.00	174.00	-5	1,122	-0.45%
2021/08/20	0	0.00	2	152.00	154.00	-2	1,152	-0.17%
2021/08/18	2	146.00	1	145.00	153.50	1	1,175	0.09%
2021/08/16	0	0.00	2	148.50	152.50	-2	1,203	-0.17%
2021/08/12	2	159.50	0	0.00	161.50	2	1,199	0.17%
2021/08/11	1	158.00	0	0.00	157.50	1	1,204	0.08%
2021/08/10	1	169.00	1	165.50	166.00	0	1,202	0.00%
2021/08/09	4	169.25	1.1	166.00	165.50	2.9	1,205	0.24%
2021/08/06	1	177.00	1	178.00	176.00	0	1,219	0.00%
2021/08/04	3	182.67	0	183.00	184.50	3	1,241	0.24%
2021/08/03	3	191.49	6.1	186.08	185.00	-3.1	1,240	-0.25%
2021/08/02	0.1	176.00	0	0.00	177.50	0.1	1,172	0.01%
2021/07/30	2.1	178.53	8	175.00	174.00	-5.9	1,162	-0.51%
2021/07/28	2	159.75	4	168.00	169.50	-2	1,110	-0.18%
2021/07/27	0	0.00	1	176.00	169.00	-1	1,104	-0.09%
2021/07/26	0	0.00	2	169.50	169.50	-2	1,097	-0.18%
2021/07/23	13	168.23	1	162.50	166.00	12	1,093	1.10%
2021/07/22	1	175.50	4	172.25	176.00	-3	1,037	-0.29%
2021/07/21	4	162.75	2	164.50	160.00	2	975	0.21%
2021/07/20	2	161.00	0	0.00	159.00	2	969	0.21%
2021/07/19	1	161.50	1	164.50	165.00	0	974	0.00%
2021/07/16	1	158.00	0	0.00	158.00	1	966	0.10%
2021/07/15	0	0.00	2	152.00	152.50	-2	965	-0.21%
2021/07/14	0	0.00	1	152.50	152.50	-1	973	-0.10%
2021/07/13	0	0.00	2	161.00	156.00	-2	986	-0.20%
2021/07/08	1	158.50	1	159.50	154.50	0	1,040	0.00%
2021/07/07	2	162.00	2	163.50	162.00	0	1,046	0.00%
2021/07/05	1	162.50	5	161.60	162.50	-4	1,136	-0.35%
2021/07/02	4	158.38	0	0.00	158.00	4	1,223	0.33%
2021/07/01	1	153.50	0	0.00	153.50	1	1,242	0.08%
2021/06/30	0	0.00	1	152.00	155.00	-1	1,298	-0.08%
2021/06/29	0	0.00	4	156.88	154.00	-4	1,330	-0.30%
2021/06/25	0	0.00	0.2	164.50	162.50	-0.2	1,388	-0.01%
2021/06/24	1	162.50	0	0.00	162.50	1	1,410	0.07%
2021/06/23	1.2	163.08	1	163.50	163.00	0.2	1,429	0.01%
2021/06/22	1	160.00	0	0.00	160.00	1	1,435	0.07%
2021/06/21	0	0.00	1	167.50	164.50	-1	1,437	-0.07%
2021/06/18	13	174.81	5	175.00	169.00	8	1,441	0.55%
2021/06/17	1	174.00	9.1	168.14	178.00	-8.1	1,401	-0.58%
2021/06/16	3	165.00	2.2	164.14	162.00	0.9	1,368	0.06%
2021/06/15	0	0.00	2.2	165.73	163.00	-2.2	1,380	-0.16%
2021/06/11	5.1	163.06	6	164.83	162.00	-0.9	1,405	-0.07%
2021/06/10	6.1	160.58	1	165.50	158.50	5.1	1,418	0.36%
2021/06/09	0	0.00	1	152.00	151.50	-1	1,422	-0.07%
2021/06/08	1	158.00	4	154.50	156.50	-3	1,455	-0.21%
2021/06/07	1	140.50	1	142.00	144.00	0	1,437	0.00%
2021/06/04	2.2	147.30	1	146.50	146.00	1.2	1,440	0.08%
2021/06/03	2	149.50	3	150.33	150.00	-1	1,440	-0.07%
2021/06/02	1	157.00	2	156.00	155.00	-1	1,432	-0.07%
2021/05/28	1	158.00	0	0.00	158.50	1	1,425	0.07%
2021/05/27	3	156.00	3	157.83	156.00	0	1,426	0.00%
2021/05/26	3	163.83	0	0.00	163.00	3	1,419	0.21%
2021/05/25	0	0.00	9	166.89	163.00	-9	1,425	-0.63%
2021/05/24	0	0.00	2	153.75	153.00	-2	1,403	-0.14%
2021/05/21	1	151.00	0	0.00	149.00	1	1,411	0.07%
2021/05/20	5	150.40	0	0.00	148.00	5	1,419	0.35%
2021/05/18	2	144.50	5	146.60	148.50	-3	1,464	-0.20%
2021/05/17	2	145.00	7	141.29	137.00	-5	1,472	-0.34%
2021/05/14	2	152.50	3	146.00	150.00	-1	1,473	-0.07%
2021/05/13	3	144.83	2	146.25	152.50	1	1,450	0.07%
2021/05/12	2	137.75	2	140.00	139.00	0	1,428	0.00%
2021/05/11	11	157.55	1	160.50	148.00	10	1,417	0.71%
2021/05/10	7	166.93	7	166.00	164.00	0	1,399	0.00%
2021/05/07	1	171.00	2	169.75	173.50	-1	1,394	-0.07%
2021/05/05	2	168.50	2	163.00	165.00	0	1,378	0.00%
2021/05/04	1	167.32	1	166.00	171.00	0	1,377	0.00%
2021/05/03	1	175.00	0	0.00	164.50	1	1,365	0.07%
2021/04/27	3	170.33	0	0.00	169.00	3	1,383	0.22%
2021/04/26	2	175.25	0	0.00	172.50	2	1,409	0.14%
2021/04/23	3	173.67	0	0.00	178.00	3	1,433	0.21%
2021/04/22	3	169.33	1	170.00	164.00	2	1,444	0.14%
2021/04/21	4	175.75	7	174.21	173.00	-3	1,443	-0.21%
2021/04/20	10	180.50	9	176.44	177.00	1	1,451	0.07%
2021/04/19	1	178.81	0	0.00	173.00	1	1,474	0.07%
2021/04/16	6	186.25	3	184.83	179.50	3	1,503	0.20%
2021/04/15	5	180.40	3	180.83	187.00	2	1,538	0.13%
2021/04/14	13.1	185.61	5	178.80	178.00	8.1	1,559	0.52%
2021/04/13	3	193.33	4	193.13	185.50	-1	1,543	-0.06%
2021/04/12	0.1	205.50	1	194.50	186.50	-0.9	1,531	-0.06%
2021/04/09	11	209.73	15	203.37	199.50	-4	1,513	-0.26%
2021/04/08	10	206.20	6	209.50	200.00	4	1,449	0.28%
2021/04/07	3	195.17	2	195.75	195.50	1	1,359	0.07%
2021/04/06	9	195.06	5	192.90	192.00	4	1,349	0.30%
2021/04/01	1	194.00	4	191.63	194.50	-3	1,308	-0.23%
2021/03/31	5	174.90	11	175.41	177.00	-6	1,299	-0.46%
2021/03/30	1	159.00	2	154.50	161.00	-1	1,290	-0.08%
2021/03/29	4	147.50	1	147.00	146.50	3	1,273	0.24%
2021/03/26	6	143.17	6	142.25	147.00	0	1,268	0.00%
2021/03/25	0	0.00	3	138.33	134.00	-3	1,278	-0.23%
2021/03/24	2	140.25	1	146.50	140.00	1	1,310	0.08%
2021/03/23	6	143.33	7	143.29	147.00	-1	1,294	-0.08%
2021/03/22	1	132.50	4	141.00	139.50	-3	1,259	-0.24%
2021/03/19	3	136.00	1	135.50	135.50	2	1,234	0.16%
2021/03/18	9	138.11	0	0.00	138.00	9	1,219	0.74%
2021/03/17	0	0.00	2	136.50	139.50	-2	1,200	-0.17%
2021/03/16	18	137.47	6	134.33	139.50	12	1,172	1.02%
2021/03/15	7	128.21	0	0.00	134.50	7	1,136	0.62%
2021/03/12	1	121.50	24	119.58	122.50	-23	1,104	-2.08%
2021/03/11	0	0.00	12	111.63	111.50	-12	1,059	-1.13%
2021/03/10	4	108.38	4	110.75	111.00	0	1,069	0.00%
2021/03/09	2	102.30	6	103.25	105.00	-4	1,081	-0.37%
2021/03/08	8	101.31	0	0.00	100.00	8	1,082	0.74%
2021/03/05	3	98.90	0	0.00	102.50	3	1,087	0.28%
2021/03/04	2	102.00	0	0.00	101.50	2	1,092	0.18%
2021/03/03	7	102.93	2	102.00	104.00	5	1,092	0.46%
2021/03/02	6	108.42	0	0.00	107.00	6	1,084	0.55%
2021/02/26	2	111.00	0	0.00	111.50	2	1,084	0.18%
2021/02/24	1	107.00	0	0.00	106.00	1	1,091	0.09%
2021/02/23	0	0.00	1	108.50	105.00	-1	1,084	-0.09%
2021/02/18	0	0.00	1.2	117.00	118.00	-1.2	1,035	-0.12%
2021/02/17	0	0.00	1	105.00	107.50	-1	1,013	-0.10%
2021/02/05	0	0.00	1	100.50	100.00	-1	998	-0.10%
2021/02/03	1	98.10	0	0.00	95.60	1	987	0.10%
2021/02/02	0	0.00	4	96.03	96.60	-4	1,011	-0.40%
2021/02/01	0	0.00	2	93.25	93.50	-2	1,009	-0.20%
2021/01/29	0	0.00	1	94.20	95.60	-1	1,012	-0.10%
2021/01/28	0.1	94.60	0	0.00	94.50	0.1	1,009	0.01%
2021/01/27	1	96.00	0	0.00	96.30	1	1,011	0.10%
2021/01/26	1	96.10	0	0.00	96.50	1	1,015	0.10%
2021/01/25	0.1	100.00	0	0.00	100.00	0.1	1,017	0.01%
2021/01/22	0	0.00	3	96.67	98.50	-3	1,019	-0.29%
2021/01/21	0	0.00	1	97.80	95.30	-1	1,029	-0.10%
2021/01/20	3	92.27	2	93.50	94.60	1	1,035	0.10%
2021/01/19	5	102.10	3	101.17	101.00	2	1,015	0.20%
2021/01/15	1	104.00	3	110.50	102.00	-2	1,000	-0.20%
2021/01/14	2	109.00	1	109.00	110.00	1	984	0.10%
2021/01/13	1	115.50	3	116.50	113.00	-2	973	-0.21%
2021/01/12	7	115.57	12	117.92	119.00	-5	970	-0.52%
2021/01/11	12	118.21	19	114.58	123.00	-7	971	-0.72%
2021/01/08	23	112.24	94	116.18	117.00	-71	974	-7.28%
2021/01/07	95	99.74	1	98.80	106.50	94	930	10.10%
2021/01/06	0	0.00	3	92.90	97.00	-3	899	-0.33%
2021/01/04	1	96.60	1	95.00	97.00	0	873	0.00%
2020/12/31	0	0.00	2	92.60	92.10	-2	860	-0.23%
2020/12/30	1	91.00	2	92.15	92.60	-1	858	-0.12%
2020/12/28	2	89.00	0	0.00	90.00	2	841	0.24%
2020/12/25	6	90.68	136	89.14	91.60	-130	822	-15.81%	大賣/鉅額交易
2020/12/24	0	0.00	9.5	87.71	89.50	-9.5	792	-1.19%
2020/12/23	0	0.00	5	81.30	81.50	-5	750	-0.67%
2020/12/22	4	80.20	2	80.80	79.30	2	749	0.27%
2020/12/21	3	79.77	1	82.60	82.60	2	731	0.27%
2020/12/18	2	77.95	3	79.13	79.20	-1	699	-0.14%
2020/12/10	5.2	74.88	0	0.00	72.90	5.2	698	0.74%
2020/12/08	67.1	74.96	1	76.40	76.00	66.1	702	9.41%
2020/12/04	0.2	74.80	4	75.30	74.40	-3.8	692	-0.55%
2020/12/03	0	0.00	2.2	71.96	74.50	-2.2	677	-0.32%
2020/12/02	0	0.00	1	70.00	70.10	-1	657	-0.15%
2020/12/01	1	69.00	5	70.44	69.30	-4	652	-0.61%
2020/11/30	0	0.00	1	70.50	70.40	-1	645	-0.16%
2020/11/26	3	69.10	0	0.00	69.50	3	635	0.47%
2020/11/25	2	69.10	5	69.20	69.10	-3	632	-0.47%
2020/11/24	6	70.90	2	71.15	70.20	4	625	0.64%
2020/11/23	70	67.80	11	67.85	69.10	59	606	9.73%
2020/11/19	10	64.55	0	0.00	65.10	10	592	1.69%
2020/11/18	0.2	64.80	0	0.00	64.80	0.2	590	0.03%
2020/11/10	2	63.05	3	64.17	62.80	-1	597	-0.17%
2020/11/09	0	0.00	1	68.10	68.20	-1	573	-0.17%
2020/11/05	1	69.10	0	0.00	68.90	1	576	0.17%
2020/11/04	2	70.00	1	68.50	68.70	1	580	0.17%
2020/11/02	0	0.00	1	69.50	69.80	-1	589	-0.17%
2020/10/30	0	0.00	3	68.30	67.50	-3	584	-0.51%
2020/10/29	1	70.20	1	67.00	69.80	0	591	0.00%
2020/10/28	0	0.00	4	69.95	67.20	-4	600	-0.67%
2020/10/27	1	68.80	0	0.00	69.60	1	587	0.17%
2020/10/26	3	70.73	2	71.00	71.00	1	580	0.17%
2020/10/23	0	0.00	6	66.82	69.80	-6	553	-1.08%
2020/10/22	1	64.20	2	64.30	63.60	-1	532	-0.19%
2020/10/20	5	65.70	3	66.10	65.80	2	530	0.38%
2020/10/19	3	66.13	12	65.89	66.70	-9	521	-1.73%
2020/10/16	10	64.68	3.1	63.34	64.90	6.9	490	1.41%
2020/10/15	1	60.10	2	60.90	61.60	-1	449	-0.22%
2020/10/14	1	59.00	0	0.00	58.90	1	444	0.23%
2020/10/12	0	0.00	2	60.10	59.00	-2	455	-0.44%
2020/10/08	0.1	59.20	1	59.20	59.50	-0.9	459	-0.20%
2020/10/05	0	0.00	0.1	61.20	59.20	-0.1	481	-0.02%
2020/09/30	1	56.70	0	0.00	56.80	1	510	0.20%
2020/09/24	1	56.10	3	56.60	56.40	-2	566	-0.35%
2020/09/23	1	56.70	0	0.00	57.80	1	578	0.17%
2020/09/22	1	56.40	0	0.00	56.60	1	585	0.17%
2020/09/21	1	58.00	2	58.20	57.50	-1	591	-0.17%
2020/09/16	2	60.45	0	0.00	60.70	2	618	0.32%
2020/09/15	1.1	59.05	4	58.23	58.90	-2.9	641	-0.45%
2020/09/14	4	57.60	10	55.65	58.60	-6	642	-0.93%
2020/09/11	0	0.00	2	54.60	54.90	-2	637	-0.31%
2020/09/07	1	52.60	0	0.00	52.00	1	692	0.14%
2020/09/01	2	52.60	0	0.00	52.60	2	777	0.26%
2020/08/31	1	53.10	0	0.00	52.60	1	792	0.13%
2020/08/28	2	54.00	0	0.00	53.40	2	819	0.24%
2020/08/27	0	0.00	10	53.90	54.00	-10	863	-1.16%
2020/08/26	10	54.55	1	54.60	54.50	9	896	1.00%
2020/08/20	2	50.00	3	50.87	50.10	-1	1,029	-0.10%
2020/08/19	0	0.00	1	55.10	53.20	-1	1,061	-0.09%
2020/08/17	0	0.00	1	56.60	55.70	-1	1,118	-0.09%
2020/08/13	3	55.97	1	56.40	55.50	2	1,180	0.17%
2020/08/11	1	55.20	0	0.00	55.00	1	1,271	0.08%
2020/08/07	1	61.10	6	60.50	60.00	-5	1,429	-0.35%
2020/08/06	1	59.10	0	0.00	58.30	1	1,426	0.07%
2020/08/05	0	0.00	1	58.80	59.10	-1	1,436	-0.07%
2020/08/04	7	59.16	0	0.00	60.00	7	1,465	0.48%
2020/08/03	1	55.30	4	58.25	59.70	-3	1,486	-0.20%
2020/07/30	1	55.00	1	55.50	55.00	0	1,607	0.00%
2020/07/27	0	0.00	6	51.40	52.00	-6	1,745	-0.34%
2020/07/24	0	0.00	11	55.95	55.50	-11	1,800	-0.61%
2020/07/20	2	56.50	0	0.00	54.60	2	1,906	0.10%
2020/07/17	1	59.80	0	0.00	56.00	1	1,963	0.05%
2020/07/15	0	0.00	3	60.00	57.70	-3	2,029	-0.15%
2020/07/14	4	60.55	2	59.65	59.30	2	2,070	0.10%
2020/07/13	0	0.00	2	61.20	62.30	-2	2,079	-0.10%
2020/07/10	0	0.00	7	63.24	62.00	-7	2,110	-0.33%
2020/07/09	13	65.94	6	65.30	65.00	7	2,141	0.33%
2020/07/08	4	64.75	4	64.00	64.70	0	2,151	0.00%
2020/07/07	12	62.08	1	62.00	61.80	11	2,176	0.51%
2020/07/06	1	61.50	4	61.73	61.70	-3	2,211	-0.14%
2020/07/03	4	61.68	1	62.90	61.60	3	2,226	0.13%
2020/07/02	0	0.00	3	63.07	63.50	-3	2,253	-0.13%
2020/07/01	3	62.20	1	62.70	62.00	2	2,274	0.09%
2020/06/30	1	62.40	0	0.00	62.90	1	2,300	0.04%
2020/06/29	1	66.20	1	66.00	65.10	0	2,303	0.00%
2020/06/23	2	64.25	2	64.60	64.70	0	2,309	0.00%
2020/06/22	4	66.48	1	67.70	67.50	3	2,301	0.13%
2020/06/19	1	61.70	4	62.30	62.10	-3	2,288	-0.13%
2020/06/18	1	61.20	0	0.00	61.10	1	2,305	0.04%
2020/06/17	3	61.97	0	0.00	61.80	3	2,315	0.13%
2020/06/16	0	0.00	1	60.70	61.70	-1	2,330	-0.04%
2020/06/15	2	60.65	1	61.00	59.70	1	2,342	0.04%
2020/06/12	1	59.70	0	0.00	61.80	1	2,353	0.04%
2020/06/11	10	60.32	3	60.00	59.50	7	2,349	0.30%
2020/06/10	3	64.90	2	65.15	64.90	1	2,329	0.04%
2020/06/09	1	66.60	1	68.50	67.20	0	2,320	0.00%
2020/06/08	3	67.23	0	0.00	66.80	3	2,330	0.13%
2020/06/05	4	69.10	7	68.97	69.50	-3	2,334	-0.13%
2020/06/04	14	68.96	1	68.70	68.60	13	2,343	0.55%
2020/06/03	2	69.80	18	69.69	70.90	-16	2,357	-0.68%
2020/06/02	9	66.24	5	65.52	64.50	4	2,340	0.17%
2020/06/01	7	69.31	1	69.90	69.00	6	2,352	0.26%
2020/05/29	5	70.24	1	70.20	71.00	4	2,392	0.17%
2020/05/28	2	71.50	5	71.70	72.80	-3	2,401	-0.12%
2020/05/27	4	66.95	2	66.45	66.20	2	2,384	0.08%
2020/05/26	5	71.68	3	72.70	68.50	2	2,366	0.08%
2020/05/25	4	75.38	2	72.70	73.20	2	2,369	0.08%
2020/05/22	1	80.20	1	80.70	78.80	0	2,362	0.00%
2020/05/21	3	79.50	10	78.80	78.50	-7	2,352	-0.30%
2020/05/20	0	0.00	5	83.08	80.80	-5	2,314	-0.22%
2020/05/19	5	84.76	10	85.05	82.80	-5	2,284	-0.22%
2020/05/18	28	86.90	13	86.97	88.50	15	2,247	0.67%
2020/05/15	19	85.32	15	85.02	84.00	4	2,187	0.18%
2020/05/14	15	83.62	9	87.30	88.00	6	2,121	0.28%
2020/05/12	8	79.68	2	80.80	80.80	6	1,998	0.30%
2020/05/11	2	76.40	9	77.93	78.00	-7	1,980	-0.35%
2020/05/08	3	83.30	0	0.00	83.50	3	1,944	0.15%
2020/05/07	4	86.70	4	87.15	88.00	0	1,905	0.00%
2020/05/06	7	87.37	11	87.44	89.00	-4	1,853	-0.22%
2020/05/05	3	81.30	7	82.74	86.00	-4	1,753	-0.23%
2020/05/04	8	82.06	1	80.70	80.00	7	1,696	0.41%
2020/04/30	6	78.38	9	80.73	81.90	-3	1,649	-0.18%
2020/04/29	11	80.82	18	82.39	84.40	-7	1,597	-0.44%
2020/04/28	2	76.70	2	77.90	77.00	0	1,528	0.00%
2020/04/27	5	78.28	10	78.66	78.50	-5	1,507	-0.33%
2020/04/24	3	79.97	6	80.62	79.50	-3	1,476	-0.20%
2020/04/23	18	79.63	2	78.85	80.00	16	1,442	1.11%
2020/04/22	2	75.70	11	78.15	79.30	-9	1,394	-0.65%
2020/04/21	10	73.46	1	70.20	73.30	9	1,323	0.68%
2020/04/20	1	66.80	3	68.07	70.20	-2	1,266	-0.16%
2020/04/17	3	68.63	6	70.25	66.80	-3	1,240	-0.24%
2020/04/16	4	72.75	0	0.00	73.40	4	1,188	0.34%
2020/04/15	4	71.98	8.2	71.51	72.00	-4.2	1,166	-0.36%
2020/04/14	9	74.69	4	74.00	76.00	5	1,126	0.44%
2020/04/13	5	67.64	1	66.70	72.80	4	1,079	0.37%
2020/04/10	9	62.06	7	66.20	66.20	2	1,034	0.19%
2020/04/09	6	61.42	4	67.00	60.20	2	986	0.20%
2020/04/08	2.2	62.19	3	63.23	64.30	-0.8	939	-0.09%
2020/04/07	4	64.08	0	0.00	65.40	4	908	0.44%
2020/03/31	0	0.00	4	50.70	50.40	-4	794	-0.50%
2020/03/30	0	0.00	3	50.47	50.00	-3	783	-0.38%
2020/03/27	0	0.00	1	51.00	50.80	-1	767	-0.13%
2020/03/26	0	0.00	1	52.00	50.90	-1	748	-0.13%
2020/03/25	2	52.75	1	52.30	52.40	1	731	0.14%
2020/03/24	3	48.68	5	49.04	51.40	-2	699	-0.29%
2020/03/23	9	47.02	2	49.45	48.50	7	668	1.05%
2020/03/20	2	44.00	0	0.00	45.95	2	647	0.31%
2020/03/12	0	0.00	3	53.50	49.90	-3	504	-0.59%
2020/03/11	1	52.50	2	55.00	54.50	-1	477	-0.21%
2020/03/10	0	0.00	6	53.48	52.50	-6	456	-1.31%
2020/03/09	8	54.16	6	55.28	54.00	2	430	0.46%
2020/03/06	0	0.00	5	49.00	52.50	-5	386	-1.29%
2020/03/05	7	47.93	2	46.95	47.80	5	356	1.40%
2020/03/04	1	48.10	6	46.45	48.10	-5	309	-1.62%
2020/03/03	4	43.54	24	42.27	43.75	-20	249	-8.01%
2020/03/02	10	38.75	0	0.00	39.80	10	206	4.85%
2020/02/27	2	38.00	4	37.89	37.60	-2	170	-1.17%
2020/02/26	25	36.19	2	39.10	38.80	23	149	15.40%
2020/02/25	2	33.85	1	33.70	36.05	1	103	0.97%
2020/02/24	1	32.85	0	0.00	32.80	1	66	1.50%
2020/02/19	0	0.00	1	29.50	29.70	-1	53	-1.88%
2020/02/17	0	0.00	5	29.31	29.30	-5	53	-9.35%
2020/02/03	0	0.00	1	27.70	28.05	-1	59	-1.69%
2019/12/30	1	30.00	0	0.00	30.10	1	96	1.04%
2019/11/12	0	0.00	1	29.70	29.75	-1	83	-1.20%
2019/10/15	1	30.40	0	0.00	29.55	1	58	1.70%
2019/07/31	0	0.00	9	27.00	27.15	-9	21	-42.82%
2019/07/30	0	0.00	2	27.00	27.00	-2	20	-9.62%
2018/07/05	0	0.00	1	32.40	32.50	-1	35	-2.78%
2018/06/14	0	0.00	1	33.20	33.55	-1	37	-2.66%
2018/06/07	0	0.00	5	33.26	33.80	-5	40	-12.34%
2018/06/05	0	0.00	1	32.25	32.25	-1	39	-2.52%
2018/06/01	2	32.05	2	32.25	32.25	0	40	0.00%
2018/05/24	4	32.11	1	32.40	32.20	3	42	7.00%
2018/05/17	1	31.70	0	0.00	32.00	1	48	2.07%
2018/05/16	1	31.80	0	0.00	32.00	1	48	2.05%
2018/05/08	0	0.00	1	32.45	32.20	-1	54	-1.85%
2018/05/04	1	32.00	0	0.00	32.00	1	55	1.81%
2018/05/03	0	0.00	1	32.10	32.00	-1	55	-1.79%
2018/04/25	1	31.15	0	0.00	31.65	1	63	1.57%
2018/04/23	1	32.00	0	0.00	32.00	1	66	1.51%
2018/04/20	0	0.00	1	32.70	32.80	-1	66	-1.51%
2018/04/17	1	32.15	0	0.00	32.50	1	67	1.48%
2018/04/16	0	0.00	1	32.60	32.30	-1	68	-1.46%
2018/04/03	0	0.00	2	32.95	33.20	-2	86	-2.30%
2018/03/31	0	0.00	1	33.50	33.60	-1	90	-1.11%
2018/03/30	0	0.00	2	33.60	33.60	-2	91	-2.19%
2018/03/22	0	0.00	2	33.10	32.95	-2	101	-1.98%
2018/02/07	0	0.00	20	32.09	31.75	-20	358	-5.59%
2018/02/06	0	0.00	0.1	31.95	31.65	-0.1	372	-0.04%
2018/01/30	0	0.00	0.1	35.20	35.00	-0.1	522	-0.01%
2018/01/17	2	35.40	0	0.00	35.70	2	603	0.33%
2018/01/05	4	36.64	0	0.00	37.10	4	598	0.67%
2018/01/02	0	0.00	1	34.30	34.30	-1	586	-0.17%