盛弘 (8403)-元大-北屯券商分點個股進出

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
28.55
漲跌
▲0.10
漲幅
+0.35%
成交量
54張
產業
上櫃生技醫療類股
142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

盛弘 (8403)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/11/21	1	28.50	0	0.00	28.55	1	132	0.75%
2024/11/15	1	28.90	0	0.00	28.60	1	134	0.75%
2024/11/12	1	29.60	0	0.00	29.40	1	131	0.76%
2024/11/04	0	0.00	0	30.00	29.85	0	133	0.00%
2024/10/14	0.1	30.30	0	0.00	30.00	0.1	172	0.04%
2024/10/11	2	30.05	0	0.00	30.10	2	172	1.16%
2024/10/09	3	30.00	0	0.00	29.95	3	172	1.74%
2024/10/08	1.6	30.16	0	0.00	30.00	1.6	173	0.92%
2024/09/04	0.1	30.33	0.1	30.79	30.15	0	321	0.00%
2024/08/29	0.6	30.70	0	0.00	30.55	0.6	323	0.19%
2024/08/26	10	32.20	5	32.25	32.15	5	323	1.54%
2024/08/12	0	0.00	1	30.95	31.00	-1	324	-0.31%
2024/07/29	2	31.00	0	0.00	31.00	2	321	0.62%
2024/07/26	0	0.00	3	31.50	31.40	-3	324	-0.92%
2024/07/23	5	32.05	4	31.85	31.75	1	320	0.31%
2024/07/22	7	31.76	0.5	32.10	31.70	6.6	320	2.04%
2024/07/19	17	32.53	0	0.00	32.20	17	316	5.36%
2024/07/16	5	32.50	0	0.00	32.50	5	309	1.61%
2024/07/09	2	32.55	0	0.00	32.35	2	325	0.62%
2024/07/04	3	33.03	0	0.00	33.20	3	318	0.94%
2024/07/03	2	33.55	0	0.00	33.40	2	314	0.64%
2024/07/01	1.1	33.69	1	34.05	33.65	0.1	310	0.03%
2024/06/28	3	33.57	0	0.00	33.90	3	305	0.98%
2024/06/18	0	0.00	1	33.50	33.40	-1	256	-0.39%
2024/06/07	2	32.25	0	0.00	32.20	2	206	0.97%
2024/05/27	7.4	31.57	0	0.00	31.55	7.4	217	3.39%
2024/05/24	0.1	32.00	0	0.00	31.70	0.1	216	0.05%
2024/05/23	0	0.00	0.6	31.91	31.80	-0.6	219	-0.26%
2024/05/16	0.2	31.90	0	0.00	31.95	0.2	217	0.07%
2024/05/15	0.1	32.30	0	0.00	31.90	0.1	218	0.05%
2024/05/10	3	31.85	0	0.00	31.95	3	218	1.37%
2024/05/09	5	31.94	0	0.00	31.85	5	218	2.29%
2024/05/07	5	32.00	0	0.00	32.00	5	218	2.29%
2024/05/06	5	32.20	0	0.00	32.15	5	216	2.31%
2024/05/03	8	32.30	0	0.00	32.30	8	216	3.70%
2024/05/02	3	32.45	3	32.70	32.80	0	213	0.00%
2024/04/29	2	31.55	0	0.00	31.70	2	203	0.98%
2024/04/26	0.1	31.55	0	0.00	31.40	0.1	206	0.05%
2024/04/24	5	31.25	0	0.00	31.30	5	205	2.43%
2024/04/23	0.1	31.40	0	0.00	31.25	0.1	206	0.02%
2024/04/22	0.2	31.52	0	0.00	31.25	0.2	207	0.07%
2024/04/19	10	31.08	3	32.17	31.35	7	207	3.38%
2024/04/18	0.1	31.80	0	0.00	31.85	0.1	203	0.02%
2024/04/16	0.1	31.40	0.4	31.11	30.65	-0.3	201	-0.15%
2024/04/09	0.1	31.50	0	0.00	31.40	0.1	202	0.05%
2024/04/08	0.1	31.45	0	0.00	31.40	0.1	203	0.05%
2024/04/03	6	31.46	0	0.00	31.40	6	204	2.95%
2024/03/29	0.1	31.60	0	0.00	31.45	0.1	203	0.05%
2024/03/19	0.7	31.39	0	0.00	31.15	0.7	202	0.33%
2024/03/15	0	31.60	0	0.00	31.45	0	203	0.02%
2024/03/06	0.1	31.68	0	0.00	31.60	0.1	204	0.06%
2024/02/26	0	0.00	1	31.55	31.75	-1	214	-0.47%
2024/02/23	0	0.00	0.1	32.00	31.70	-0.1	212	-0.05%
2024/02/22	1	31.75	0	0.00	31.75	1	211	0.47%
2024/02/15	0	31.70	0	0.00	31.50	0	212	0.01%
2024/02/01	0.1	32.45	1	32.50	32.45	-0.9	208	-0.44%
2023/12/15	0.8	32.89	0	0.00	33.05	0.8	203	0.39%
2023/12/08	1	32.90	0	0.00	33.00	1	206	0.48%
2023/11/30	0.2	33.70	0	0.00	33.50	0.2	206	0.10%
2023/11/21	0.6	32.70	0	0.00	32.70	0.6	205	0.27%
2023/11/20	0.2	32.85	0	0.00	32.85	0.2	210	0.09%
2023/11/14	1	32.10	1	32.00	32.00	0	220	0.00%
2023/11/07	0.4	33.55	0	0.00	33.20	0.4	268	0.14%
2023/11/02	0	32.45	0	0.00	32.90	0	300	0.01%
2023/10/30	0.6	33.00	0	0.00	32.80	0.6	335	0.18%
2023/10/25	0.3	32.70	0	0.00	32.65	0.3	380	0.09%
2023/10/24	0.4	32.88	0	0.00	32.50	0.4	397	0.10%
2023/10/02	3	33.78	0	0.00	33.90	3	959	0.31%
2023/09/28	0.8	33.55	0	0.00	33.60	0.8	970	0.08%
2023/09/18	1.3	32.80	1	32.95	32.80	0.3	1,348	0.02%
2023/09/14	1	33.15	0	0.00	33.00	1	1,363	0.07%
2023/09/08	1	32.65	0	0.00	32.65	1	1,413	0.07%
2023/09/06	1	33.10	0	0.00	33.05	1	1,449	0.07%
2023/08/29	0	0.00	0	33.20	33.00	0	1,772	0.00%
2023/08/24	1	34.80	1	34.95	35.00	0	1,790	0.00%
2023/08/17	1	35.40	1	35.65	35.70	0	1,854	0.00%
2023/08/11	1	35.95	0	0.00	35.40	1	1,928	0.05%
2023/08/10	2	36.45	0	0.00	35.95	2	1,939	0.10%
2023/08/07	1	37.60	1	38.00	37.65	0	2,175	0.00%
2023/08/04	1	37.75	0	0.00	37.90	1	2,220	0.05%
2023/08/02	0	0.00	0.1	37.65	37.75	-0.1	2,359	0.00%
2023/07/28	6	38.70	0	0.00	38.60	6	2,991	0.20%
2023/07/26	21	39.58	0.3	39.65	39.50	20.7	3,311	0.63%
2023/07/25	0	0.00	1.4	41.00	40.60	-1.4	3,482	-0.04%
2023/07/24	11	39.55	1	40.30	39.60	10	3,536	0.28%
2023/07/21	22.1	38.99	1	39.40	39.40	21.1	3,499	0.60%
2023/07/20	12	39.53	11	39.99	40.10	1	3,485	0.03%
2023/07/19	7.1	40.49	44.1	40.92	40.85	-37	3,436	-1.08%
2023/07/18	11	38.91	3	39.05	38.75	8	3,349	0.24%
2023/07/17	2	39.73	26	39.85	39.85	-24	3,343	-0.72%
2023/07/14	4.1	38.97	18	39.57	39.60	-13.9	3,337	-0.42%
2023/07/13	5	37.69	0	0.00	37.55	5	3,305	0.15%
2023/07/12	5	37.91	0	0.00	37.80	5	3,304	0.15%
2023/07/11	5.2	38.23	0	0.00	38.30	5.2	3,299	0.16%
2023/07/10	13	38.66	3	39.00	38.70	10	3,293	0.30%
2023/07/06	0.7	39.60	0	0.00	39.00	0.7	3,287	0.02%
2023/07/05	1.3	39.49	0	0.00	39.25	1.3	3,276	0.04%
2023/07/04	0.5	39.69	3	39.55	39.20	-2.5	3,282	-0.08%
2023/07/03	0.5	39.95	5	39.60	39.40	-4.5	3,280	-0.14%
2023/06/29	1	40.20	13	41.08	40.75	-12	3,219	-0.37%
2023/06/28	1	38.95	0	0.00	38.95	1	3,102	0.03%
2023/06/27	0.1	39.60	75	39.92	39.40	-74.9	3,073	-2.44%
2023/06/26	1.1	38.28	1	38.55	38.35	0.1	2,970	0.00%
2023/06/21	0	0.00	3	38.00	37.70	-3	2,958	-0.10%
2023/06/20	5	37.85	40	37.76	37.85	-35	2,954	-1.18%
2023/06/19	11	38.01	0	0.00	38.00	11	2,945	0.37%
2023/06/16	1	38.60	1	38.45	38.15	0	2,939	0.00%
2023/06/15	5	38.00	0	0.00	38.00	5	2,930	0.17%
2023/06/14	11	38.30	1	38.45	38.40	10	2,902	0.34%
2023/06/13	0	0.00	11	38.36	38.20	-11	2,896	-0.38%
2023/06/12	1	38.85	0	0.00	38.65	1	2,885	0.03%
2023/06/09	11	38.26	4	38.80	38.20	7	2,872	0.24%
2023/06/08	65	39.10	3	39.18	39.00	62	2,851	2.17%
2023/06/07	65	39.54	56.6	39.61	39.70	8.4	2,835	0.30%
2023/06/06	33.3	39.10	18.2	39.19	39.55	15.1	2,778	0.54%
2023/06/05	8	37.43	6	37.48	37.55	2	2,634	0.08%
2023/06/02	5	36.69	3	37.03	36.50	2	2,610	0.08%
2023/06/01	2.1	36.54	0	0.00	36.40	2.1	2,593	0.08%
2023/05/29	5	36.40	0	0.00	36.50	5	2,582	0.19%
2023/05/26	31	36.29	2	36.15	36.10	29	2,584	1.12%
2023/05/25	7	37.02	4	37.15	37.00	3	2,563	0.12%
2023/05/24	3	37.27	6	37.36	37.40	-3	2,553	-0.12%
2023/05/23	0.1	37.10	0	0.00	37.10	0.1	2,542	0.00%
2023/05/22	1	36.55	2	36.15	36.45	-1	2,530	-0.04%
2023/05/19	29	36.32	0	0.00	36.00	29	2,514	1.15%
2023/05/18	2.3	37.04	1	37.30	36.80	1.3	2,494	0.05%
2023/05/17	2	36.75	1	36.95	36.70	1	2,476	0.04%
2023/05/16	0.1	36.85	0	0.00	36.60	0.1	2,449	0.00%
2023/05/15	11	36.25	10	36.66	36.60	1	2,424	0.04%
2023/05/12	13	37.35	2	38.20	37.35	11	2,375	0.46%
2023/05/11	17.1	39.65	0.5	39.50	39.15	16.6	2,275	0.73%
2023/05/10	1	43.80	2	43.53	43.50	-1	2,163	-0.05%
2023/05/09	3	44.98	3.1	44.50	44.30	-0.1	2,120	-0.01%
2023/05/08	3	44.32	5	44.62	45.30	-2	1,975	-0.10%
2023/05/05	2.6	44.19	3	44.38	45.00	-0.4	1,811	-0.02%
2023/05/04	3	43.33	7.2	43.20	45.00	-4.2	1,569	-0.27%
2023/05/03	4.1	39.99	9	40.68	40.95	-4.9	1,318	-0.37%
2023/05/02	9	40.36	2	41.68	40.00	7	1,210	0.58%
2023/04/28	7	39.59	27.9	40.10	40.60	-20.9	967	-2.16%
2023/04/27	8	37.11	182	37.09	36.95	-174	783	-22.21%	大賣/鉅額交易
2023/04/26	20	34.11	19.2	34.50	34.35	0.8	658	0.12%
2023/04/25	0	0.00	0.2	35.83	35.40	-0.2	626	-0.03%
2023/04/24	0	0.00	0.2	35.70	35.60	-0.2	608	-0.03%
2023/04/20	12	34.95	3.1	34.98	35.10	8.9	573	1.55%
2023/04/19	0.1	35.50	0	0.00	35.50	0.1	550	0.03%
2023/04/18	5	34.50	0	0.00	34.50	5	522	0.96%
2023/04/17	5	35.10	0	0.00	34.90	5	515	0.97%
2023/04/13	0	0.00	0.2	35.35	35.15	-0.2	510	-0.04%
2023/04/11	25	34.96	0	0.00	34.90	25	500	5.00%
2023/04/07	0	0.00	1	34.60	34.75	-1	506	-0.20%
2023/04/06	2.1	34.05	0	0.00	34.75	2.1	518	0.41%
2023/03/31	2	33.40	0	0.00	33.50	2	513	0.39%
2023/03/28	10	33.15	0	0.00	33.15	10	546	1.83%
2023/03/23	5	33.85	0	0.00	33.85	5	595	0.84%
2023/03/22	10	33.82	0	0.00	33.85	10	607	1.65%
2023/03/16	5	32.70	1	32.85	32.85	4	764	0.52%
2023/03/15	16	33.23	0	0.00	33.15	16	778	2.05%
2023/03/14	5	33.50	22	34.13	33.50	-17	777	-2.19%
2023/03/10	10	34.28	0	0.00	34.55	10	775	1.29%
2023/03/09	10	35.00	0	0.00	35.25	10	768	1.30%
2023/03/08	13	35.53	0	0.00	35.40	13	764	1.70%
2023/03/07	5	35.80	0	0.00	35.80	5	760	0.66%
2023/03/06	15	35.75	0	0.00	35.85	15	763	1.96%
2023/03/03	10	35.50	0	0.00	35.60	10	765	1.31%
2023/03/02	10	35.38	0	0.00	35.50	10	764	1.31%
2023/03/01	0	0.00	0.1	35.50	35.55	-0.1	765	-0.01%
2023/02/24	0	0.00	0.2	34.90	35.05	-0.2	762	-0.02%
2023/02/21	13	34.52	0	0.00	34.70	13	779	1.67%
2023/02/17	0	0.00	1	34.95	34.75	-1	799	-0.13%
2023/02/15	1	34.40	0	0.00	34.50	1	820	0.12%
2023/02/10	4	34.00	0	0.00	33.70	4	819	0.49%
2023/02/08	0	0.00	1	34.30	34.40	-1	818	-0.12%
2023/02/07	10	34.00	0	0.00	34.30	10	817	1.22%
2023/02/02	0	0.00	1	34.35	34.25	-1	810	-0.12%
2023/01/17	0	0.00	24	33.00	33.00	-24	807	-2.97%
2023/01/16	9	32.08	0	0.00	32.45	9	783	1.15%
2023/01/13	12	32.33	0	0.00	32.25	12	786	1.53%
2023/01/12	1.1	32.74	1	32.50	32.45	0.1	788	0.01%
2023/01/11	5	32.80	0	0.00	32.75	5	790	0.63%
2022/12/30	0	0.00	5	33.78	33.80	-5	828	-0.60%
2022/12/23	0	0.00	1	34.65	34.55	-1	817	-0.12%
2022/12/20	1	33.65	21	33.70	33.15	-20	848	-2.36%
2022/12/19	26	35.67	0	0.00	34.65	26	848	3.06%
2022/12/16	1	33.60	0	0.00	33.80	1	816	0.12%
2022/12/12	1	35.15	1.1	37.04	36.30	-0.1	781	-0.01%
2022/12/09	0	0.00	0.1	34.45	34.45	-0.1	714	-0.01%
2022/12/07	0	0.00	1	34.00	34.30	-1	766	-0.13%
2022/12/06	0	0.00	0.2	33.00	33.00	-0.2	779	-0.02%
2022/12/02	0	0.00	0.2	33.53	33.65	-0.2	899	-0.02%
2022/11/28	0	0.00	0	32.40	32.65	0	1,041	0.00%
2022/11/21	0	0.00	1	33.15	32.95	-1	1,165	-0.09%
2022/11/16	1	32.00	0	0.00	32.30	1	1,296	0.08%
2022/11/15	0	0.00	0.7	31.75	31.75	-0.7	1,315	-0.05%
2022/11/07	0	0.00	1	30.55	30.50	-1	1,369	-0.07%
2022/11/03	22	29.88	0	0.00	30.00	22	1,391	1.58%
2022/10/14	0	0.00	1	30.35	30.15	-1	1,586	-0.06%
2022/10/13	2	29.83	0	0.00	29.50	2	1,599	0.13%
2022/09/29	1	32.25	0	0.00	32.20	1	1,638	0.06%
2022/09/20	1	36.20	0	0.00	36.35	1	1,725	0.06%
2022/09/16	0	0.00	3	38.30	37.70	-3	1,752	-0.17%
2022/09/15	5	38.20	0	0.00	38.00	5	1,864	0.27%
2022/09/13	5	39.50	2	40.20	40.00	3	1,935	0.16%
2022/09/12	2	38.85	4	39.91	40.00	-2	1,909	-0.10%
2022/09/05	1	38.65	0.1	38.65	37.10	0.9	1,784	0.05%
2022/09/01	4	37.19	8.3	37.78	37.50	-4.3	1,733	-0.25%
2022/08/29	0	0.00	3	37.80	37.90	-3	1,647	-0.18%
2022/08/24	1	37.80	1.1	37.46	37.75	-0.1	1,565	-0.01%
2022/08/23	1	36.00	0	0.00	36.20	1	1,523	0.07%
2022/08/19	0	0.00	2.8	36.53	36.70	-2.8	1,436	-0.19%
2022/08/18	0	0.00	2	35.78	35.30	-2	1,401	-0.14%
2022/08/16	0	0.00	11.1	35.10	35.15	-11.1	1,381	-0.80%
2022/08/11	10	33.10	0	0.00	33.45	10	1,401	0.71%
2022/08/02	0	0.00	1	34.80	35.30	-1	1,581	-0.06%
2022/08/01	0	0.00	2	35.70	35.75	-2	1,591	-0.13%
2022/07/26	0	0.00	1	35.55	35.55	-1	1,578	-0.06%
2022/07/25	1	35.10	5.1	34.99	35.25	-4.1	1,590	-0.26%
2022/07/22	0	0.00	4	34.40	34.30	-4	1,623	-0.25%
2022/07/19	0	0.00	1.1	33.57	33.80	-1.1	1,786	-0.06%
2022/07/18	0	0.00	2	32.90	32.95	-2	1,911	-0.10%
2022/07/13	0	0.00	5	31.85	31.75	-5	1,933	-0.26%
2022/07/12	5	31.10	0	0.00	31.15	5	1,956	0.26%
2022/07/11	0	0.00	6	31.70	31.55	-6	1,971	-0.30%
2022/07/04	2	30.05	4	30.30	29.80	-2	1,960	-0.10%
2022/07/01	4	31.05	1	31.45	30.80	3	1,938	0.15%
2022/06/29	0	0.00	5	33.77	33.75	-5	1,854	-0.27%
2022/06/28	8	32.94	10	33.33	33.20	-2	1,817	-0.11%
2022/06/27	0	0.00	2	32.75	32.70	-2	1,764	-0.11%
2022/06/24	2	31.40	0	0.00	31.65	2	1,729	0.12%
2022/06/23	2	31.95	2	33.33	31.95	0	1,708	0.00%
2022/06/22	5	33.82	1.3	33.71	33.30	3.7	1,580	0.23%
2022/06/21	0.3	33.60	3	33.65	33.60	-2.7	1,496	-0.18%
2022/06/20	0	0.00	3	31.00	31.05	-3	1,430	-0.21%
2022/06/16	3	31.80	0	0.00	31.40	3	1,413	0.21%
2022/06/13	0	0.00	0.4	32.40	32.90	-0.4	1,351	-0.03%
2022/06/10	0	0.00	8	32.60	32.60	-8	1,321	-0.61%
2022/06/09	1	31.85	3	31.90	31.95	-2	1,293	-0.15%
2022/06/07	5	31.25	0	0.00	31.35	5	1,277	0.39%
2022/06/06	1	31.10	0	0.00	31.20	1	1,274	0.08%
2022/06/02	1	31.55	0	0.00	31.55	1	1,271	0.08%
2022/05/30	0	0.00	1	31.80	31.85	-1	1,248	-0.08%
2022/05/27	0	0.00	1	31.55	31.40	-1	1,239	-0.08%
2022/05/25	0	0.00	20	31.20	31.25	-20	1,231	-1.62%
2022/05/19	1	31.45	1	32.50	31.40	0	1,184	0.00%
2022/05/18	5	31.75	10.1	31.90	32.00	-5.1	1,148	-0.44%
2022/05/17	24	30.95	24	31.08	31.70	0	1,116	0.00%
2022/05/16	8.1	30.81	35	31.12	31.15	-26.9	999	-2.69%
2022/05/11	1	28.85	0	0.00	28.60	1	920	0.11%
2022/05/04	15	29.40	0	0.00	29.30	15	860	1.74%
2022/05/03	6	30.10	0	0.00	30.15	6	841	0.71%
2022/04/29	8	30.79	5	32.13	30.80	3	829	0.36%
2022/04/28	4	32.51	22	32.15	31.80	-18	788	-2.28%
2022/04/27	0.4	30.86	17	31.17	31.15	-16.6	702	-2.36%
2022/04/26	36	29.74	0	0.00	29.55	36	662	5.43%
2022/04/25	23	32.21	4	33.68	31.00	19	622	3.05%
2022/04/22	4	32.29	51	33.22	31.85	-47	480	-9.79%
2022/04/21	1	31.35	30	31.76	31.80	-29	330	-8.77%
2022/04/20	0	0.00	5	30.99	30.80	-5	299	-1.67%
2022/04/19	1	30.30	0	0.00	30.30	1	288	0.35%
2022/04/18	1	30.25	4	30.91	30.40	-3	271	-1.10%
2022/04/15	0	0.00	5	30.06	30.00	-5	245	-2.03%
2022/04/13	0	0.00	2	28.90	28.90	-2	210	-0.95%
2022/04/12	0	0.00	1	28.80	28.70	-1	204	-0.49%
2022/03/31	5	28.00	0	0.00	27.95	5	191	2.61%
2022/03/29	5	28.10	0	0.00	28.00	5	190	2.63%
2022/03/28	5	28.15	0	0.00	28.15	5	189	2.64%
2022/03/25	0	0.00	2	28.05	28.00	-2	186	-1.07%
2022/03/22	8	27.70	0	0.00	27.70	8	184	4.34%
2022/03/08	0	26.85	0	0.00	26.75	0	192	0.02%
2022/02/22	1	27.60	0	0.00	27.60	1	194	0.51%
2022/02/17	0	0.00	0.2	28.30	28.05	-0.2	191	-0.10%
2022/02/16	1	27.75	0	0.00	28.05	1	189	0.53%
2022/01/25	1	27.20	2	27.15	26.95	-1	176	-0.57%
2022/01/20	0	0.00	0.2	27.00	27.10	-0.2	172	-0.12%
2022/01/14	0	0.00	1	28.00	27.95	-1	167	-0.60%
2022/01/10	0	0.00	1	28.55	28.45	-1	150	-0.66%
2022/01/03	0	0.00	1	26.95	27.00	-1	131	-0.76%
2021/12/30	0	0.00	1	27.00	27.00	-1	129	-0.77%
2021/12/15	0.1	26.45	0	0.00	26.45	0.1	144	0.09%
2021/11/29	0	0.00	2	27.10	27.00	-2	182	-1.09%
2021/11/26	0	0.00	1.1	26.79	26.75	-1.1	178	-0.62%
2021/11/24	0	0.00	2	26.45	26.40	-2	185	-1.08%
2021/10/29	0.5	27.15	0	0.00	27.15	0.5	252	0.20%
2021/10/22	1	26.20	0	0.00	26.20	1	276	0.36%
2021/10/21	0	0.00	1	26.40	26.25	-1	279	-0.36%
2021/10/04	2.1	25.90	0	0.00	25.80	2.1	442	0.47%
2021/09/24	0	0.00	7	27.15	27.30	-7	452	-1.55%
2021/09/22	4	27.00	0	0.00	26.95	4	477	0.84%
2021/09/16	0.1	27.50	0	0.00	27.45	0.1	484	0.02%
2021/09/15	21	29.72	0	0.00	29.65	21	483	4.35%
2021/08/18	0.1	27.45	0	0.00	27.45	0.1	556	0.02%
2021/08/11	0.1	28.60	0	0.00	28.55	0.1	581	0.02%
2021/08/09	0	0.00	9	29.40	29.50	-9	620	-1.45%
2021/08/05	3	29.35	0	0.00	29.45	3	685	0.44%
2021/08/04	5.1	29.70	0	0.00	29.70	5.1	715	0.71%
2021/08/03	1.1	29.71	0	0.00	29.65	1.1	714	0.15%
2021/08/02	0	0.00	1	30.00	29.95	-1	715	-0.14%
2021/07/28	2	30.15	0	0.00	30.10	2	718	0.28%
2021/07/27	1	30.40	0	0.00	30.35	1	727	0.14%
2021/07/21	0.1	30.80	0	0.00	30.75	0.1	736	0.01%
2021/07/19	0	0.00	6	31.35	31.25	-6	742	-0.81%
2021/07/16	8	31.61	0	0.00	31.45	8	747	1.07%
2021/07/13	2	30.88	0	0.00	30.55	2	638	0.31%
2021/07/09	2	30.90	0	0.00	30.80	2	635	0.31%
2021/07/07	2.1	31.05	0	0.00	31.00	2.1	656	0.32%
2021/07/05	2	31.15	0	0.00	31.25	2	671	0.30%
2021/07/02	2	31.30	0	0.00	31.35	2	674	0.30%
2021/07/01	2	31.60	1	32.25	31.50	1	679	0.15%
2021/06/30	1	31.20	3	32.00	32.10	-2	679	-0.29%
2021/06/29	0	0.00	1	31.70	31.25	-1	666	-0.15%
2021/06/22	17	31.02	2	30.90	30.85	15	680	2.20%
2021/06/21	4	31.20	0	0.00	31.10	4	679	0.59%
2021/06/11	2	32.45	0	0.00	31.60	2	674	0.30%
2021/06/08	2	31.30	2	31.65	31.40	0	648	0.00%
2021/06/07	2	31.05	0	0.00	31.00	2	646	0.31%
2021/06/04	3	31.33	0	0.00	31.20	3	644	0.47%
2021/06/01	1	31.10	0	0.00	31.10	1	627	0.16%
2021/05/25	5	30.40	0	0.00	30.40	5	598	0.84%
2021/05/24	0.4	30.65	0	0.00	30.30	0.4	596	0.07%
2021/05/19	1	31.95	1	31.20	31.25	0	593	0.00%
2021/05/17	4	31.94	3	31.82	32.00	1	582	0.17%
2021/05/11	0	0.00	1	31.80	31.00	-1	461	-0.22%
2021/05/06	0.1	31.15	0	0.00	31.00	0.1	450	0.02%
2021/05/04	0.1	31.50	0	0.00	31.35	0.1	447	0.02%
2021/04/26	0.1	32.40	3	32.35	32.45	-2.9	500	-0.58%
2021/04/13	0	0.00	8.2	33.73	33.50	-8.2	541	-1.52%
2021/04/09	3	33.55	0	0.00	33.75	3	525	0.57%
2021/04/07	1	33.50	0	0.00	33.65	1	523	0.19%
2021/04/06	0	0.00	1	33.55	33.60	-1	523	-0.19%
2021/04/01	0	0.00	2	33.85	33.85	-2	526	-0.38%
2021/03/30	3	33.58	1	33.45	33.60	2	526	0.38%
2021/03/22	0	0.00	0.5	32.25	32.45	-0.5	584	-0.08%
2021/03/15	0	0.00	10	31.85	31.90	-10	619	-1.61%
2021/03/11	0	0.00	1	31.45	31.50	-1	643	-0.16%
2021/02/24	0	0.00	1	32.45	32.35	-1	688	-0.15%
2021/02/19	0	0.00	2.1	31.28	32.20	-2.1	677	-0.31%
2021/02/18	0	0.00	3	31.33	31.50	-3	686	-0.44%
2021/02/17	2	30.73	0	0.00	30.70	2	685	0.29%
2021/02/04	0	0.00	1	30.95	31.00	-1	681	-0.15%
2021/02/03	2	31.05	0	0.00	31.00	2	688	0.29%
2021/01/29	1	31.70	0	0.00	31.60	1	704	0.14%
2021/01/28	0	0.00	0	32.15	32.20	0	703	-0.01%
2021/01/27	0	0.00	2	32.65	32.45	-2	702	-0.28%
2021/01/22	2	31.70	0	0.00	31.80	2	702	0.28%
2021/01/20	3	33.50	2	33.45	32.85	1	689	0.15%
2021/01/19	1	32.05	0	0.00	32.10	1	647	0.15%
2021/01/18	0	0.00	2	32.90	32.65	-2	646	-0.31%
2021/01/15	2	32.15	0	0.00	31.90	2	633	0.32%
2021/01/13	1	33.30	0	0.00	33.25	1	615	0.16%
2021/01/11	1	33.35	0	0.00	33.15	1	619	0.16%
2021/01/07	1	34.05	0	0.00	34.10	1	631	0.16%
2021/01/06	0	0.00	2	34.48	34.30	-2	629	-0.32%
2020/12/31	3	35.08	0	0.00	34.90	3	621	0.48%
2020/12/29	0	0.00	1	34.75	34.60	-1	621	-0.16%
2020/12/23	0	0.00	9	36.00	35.35	-9	645	-1.39%
2020/12/22	0	0.00	2	36.90	36.90	-2	633	-0.32%
2020/12/15	0.2	35.00	0	0.00	34.65	0.2	630	0.02%
2020/12/14	0.2	35.10	0	0.00	35.10	0.2	632	0.02%
2020/12/10	8	35.66	0	0.00	35.65	8	638	1.25%
2020/12/09	3	35.45	0	0.00	35.15	3	634	0.47%
2020/12/07	0	0.00	1	35.55	35.20	-1	633	-0.16%
2020/11/30	1	35.00	0	0.00	35.05	1	661	0.15%
2020/11/25	1	35.00	0	0.00	35.00	1	672	0.15%
2020/11/17	0	0.00	5	35.11	35.05	-5	740	-0.68%
2020/11/16	1	35.60	0	0.00	35.55	1	763	0.13%
2020/11/09	0	0.00	0	36.85	37.00	0	832	-0.01%
2020/11/06	1	36.00	0	0.00	36.10	1	846	0.12%
2020/11/05	0	0.00	1	36.25	36.00	-1	899	-0.11%
2020/11/03	0	0.00	1.3	35.78	35.65	-1.3	1,111	-0.11%
2020/11/02	1	35.60	0	35.60	35.65	1	1,231	0.08%
2020/10/19	21	37.54	0	0.00	37.35	21	1,582	1.33%
2020/10/14	0	0.00	1	37.05	37.15	-1	1,843	-0.05%
2020/10/05	0	0.00	1	37.20	37.05	-1	2,332	-0.04%
2020/09/24	1	37.00	0	0.00	37.10	1	2,669	0.04%
2020/09/21	0	0.00	1	39.10	39.10	-1	2,747	-0.04%
2020/09/15	0	0.00	1	38.20	38.35	-1	2,941	-0.03%
2020/09/08	1	37.60	0	0.00	37.65	1	3,405	0.03%
2020/09/07	0	0.00	1	37.70	37.60	-1	3,457	-0.03%
2020/09/04	2	38.00	0	0.00	37.85	2	3,603	0.06%
2020/09/03	1	40.05	4	39.50	39.45	-3	3,686	-0.08%
2020/08/31	0	0.00	1	39.65	39.60	-1	3,876	-0.03%
2020/08/28	2	39.85	2	40.20	39.70	0	3,938	0.00%
2020/08/26	1	38.80	0	0.00	39.00	1	4,278	0.02%
2020/08/24	2	39.65	2	38.55	38.80	0	4,799	0.00%
2020/08/19	1	40.30	0	0.00	39.70	1	5,755	0.02%
2020/08/18	1	40.00	0	0.00	39.90	1	6,436	0.02%
2020/08/17	1	39.90	0	0.00	40.20	1	6,936	0.01%
2020/08/13	0	0.00	1	39.80	39.85	-1	7,654	-0.01%
2020/08/12	0	0.00	1	40.70	40.05	-1	7,827	-0.01%
2020/08/11	1	40.30	2	40.95	40.20	-1	7,853	-0.01%
2020/08/10	1	41.50	2	42.10	41.30	-1	7,853	-0.01%
2020/08/07	11	42.26	13	43.11	41.70	-2	7,882	-0.03%
2020/08/06	4	41.78	3	42.13	41.70	1	7,790	0.01%
2020/08/05	1	40.60	0	0.00	40.45	1	7,755	0.01%
2020/08/04	1	41.60	7	40.85	40.70	-6	7,858	-0.08%
2020/08/03	2	40.83	2	40.83	41.15	0	7,932	0.00%
2020/07/31	1	39.35	1	39.10	39.05	0	8,018	0.00%
2020/07/30	1	38.70	1	38.80	38.80	0	8,203	0.00%
2020/07/29	5	38.41	5	38.60	38.15	0	8,373	0.00%
2020/07/28	5	38.44	5	38.53	37.20	0	8,641	0.00%
2020/07/24	2	40.30	8	39.53	39.35	-6	9,148	-0.07%
2020/07/23	2	39.80	0	0.00	40.10	2	9,498	0.02%
2020/07/22	8	41.42	4	41.29	41.05	4	9,716	0.04%
2020/07/21	6	40.97	6	40.49	40.50	0	9,831	0.00%
2020/07/20	4	39.23	11	40.46	40.55	-7	9,930	-0.07%
2020/07/17	5	38.86	5	38.40	38.45	0	9,809	0.00%
2020/07/16	6	40.81	6	40.46	40.25	0	9,754	0.00%
2020/07/15	2	41.20	0	0.00	40.50	2	9,756	0.02%
2020/07/14	8	42.69	15	41.73	41.35	-7	9,758	-0.07%
2020/07/13	16	43.20	16	42.79	42.55	0	9,734	0.00%
2020/07/10	7	42.14	21	41.52	41.90	-14	9,583	-0.15%
2020/07/09	6	41.52	0	0.00	41.70	6	9,481	0.06%
2020/07/08	22	42.16	15.3	41.91	42.00	6.7	9,495	0.07%
2020/07/07	1	40.10	2	40.75	40.00	-1	9,335	-0.01%
2020/07/06	9	41.64	6	41.43	41.05	3	9,310	0.03%
2020/07/03	13	41.02	7	41.04	40.95	6	9,269	0.06%
2020/07/02	3	40.23	2	39.85	39.70	1	9,262	0.01%
2020/07/01	4	39.10	0	0.00	39.20	4	9,299	0.04%
2020/06/30	5	39.54	1	39.25	39.20	4	9,321	0.04%
2020/06/29	7	40.34	11	40.15	39.75	-4	9,383	-0.04%
2020/06/24	4	38.94	1	38.30	38.30	3	9,312	0.03%
2020/06/23	4	39.98	100	40.50	39.75	-96	9,268	-1.04%
2020/06/22	5	40.93	150	40.88	40.50	-145	9,251	-1.57%	大賣/鉅額交易
2020/06/19	1	41.50	8	41.68	40.85	-7	9,235	-0.08%
2020/06/18	24	43.14	21	42.84	42.60	3	9,177	0.03%
2020/06/17	22	41.71	30	41.65	41.65	-8	9,005	-0.09%
2020/06/16	3	41.37	0	0.00	41.40	3	8,960	0.03%
2020/06/15	23	41.57	12	41.08	41.00	11	8,946	0.12%
2020/06/12	4	40.66	9	40.07	39.90	-5	8,853	-0.06%
2020/06/11	12	41.77	10	41.74	39.80	2	8,841	0.02%
2020/06/10	255	40.91	6	40.88	40.85	249	8,744	2.85%	大買/鉅額交易
2020/06/09	4	40.61	4	40.38	40.25	0	8,715	0.00%
2020/06/08	4	40.98	2	40.75	40.60	2	8,719	0.02%
2020/06/05	4	41.18	12	40.89	40.85	-8	8,719	-0.09%
2020/06/04	14	39.97	7	39.90	39.60	7	8,720	0.08%
2020/06/03	38	40.46	35	40.19	39.85	3	8,849	0.03%
2020/06/02	5	39.70	6	40.23	39.05	-1	8,909	-0.01%
2020/06/01	10	45.55	6	43.65	43.15	4	8,887	0.05%
2020/05/29	12	44.84	23	44.65	45.50	-11	8,761	-0.13%
2020/05/28	9	43.38	17	42.98	42.80	-8	8,433	-0.09%
2020/05/27	23	43.00	10	42.12	41.80	13	8,163	0.16%
2020/05/26	40	47.45	20	46.45	44.95	20	7,941	0.25%
2020/05/25	74	51.81	65	51.33	49.85	9	7,440	0.12%
2020/05/22	24	49.98	24	49.89	50.60	0	6,763	0.00%
2020/05/21	18	46.54	19.2	46.68	46.00	-1.2	6,279	-0.02%
2020/05/20	3	41.77	21.2	42.85	44.30	-18.2	5,723	-0.32%
2020/05/19	5	41.44	22	41.33	40.30	-17	5,540	-0.31%
2020/05/18	2	40.25	8.5	40.86	41.85	-6.5	5,353	-0.12%
2020/05/15	11	37.13	5	38.20	38.05	6	5,306	0.11%
2020/05/14	11	39.98	2	38.40	38.40	9	5,264	0.17%
2020/05/13	1	41.45	2	41.45	42.50	-1	5,206	-0.02%
2020/05/12	3	40.75	0	0.00	41.00	3	5,137	0.06%
2020/05/11	14.5	39.19	7	39.74	39.50	7.5	5,067	0.15%
2020/05/08	15	43.63	1	43.80	43.20	14	4,971	0.28%
2020/05/07	7	48.86	7	47.57	48.00	0	4,954	0.00%
2020/05/06	12	54.43	11	52.63	49.50	1	4,852	0.02%
2020/05/05	6	49.83	17	48.38	50.10	-11	4,660	-0.24%
2020/05/04	19	49.25	15.2	49.70	50.90	3.8	4,474	0.08%
2020/04/30	21	47.60	17	46.94	46.30	4	4,187	0.10%
2020/04/29	9	42.86	14.3	43.15	44.35	-5.3	3,873	-0.14%
2020/04/28	17.3	43.73	12	42.52	40.35	5.3	3,670	0.14%
2020/04/27	4	41.00	1.4	41.35	41.35	2.6	3,392	0.08%
2020/04/24	7	36.69	3.1	36.97	37.60	3.9	3,095	0.13%
2020/04/23	4	32.94	9	34.05	34.20	-5	2,868	-0.17%
2020/04/21	1	31.85	0	0.00	30.80	1	2,703	0.04%
2020/04/20	1	32.40	0	0.00	32.30	1	2,680	0.04%
2020/04/17	6	32.59	0	0.00	31.85	6	2,654	0.23%
2020/04/16	1	32.00	1	32.00	32.10	0	2,607	0.00%
2020/04/13	1	31.90	1	32.05	31.60	0	2,525	0.00%
2020/04/08	1	30.85	1	31.05	31.10	0	2,418	0.00%
2020/04/06	1	30.00	2	30.48	32.15	-1	2,329	-0.04%
2020/04/01	2	29.23	2	28.70	29.30	0	2,254	0.00%
2020/03/31	1	28.50	1	28.40	28.50	0	2,203	0.00%
2020/03/27	2	27.58	3	27.77	27.00	-1	2,093	-0.05%
2020/03/26	0	0.00	1	26.70	27.60	-1	2,066	-0.05%
2020/03/25	1	25.75	1	26.30	25.95	0	2,039	0.00%
2020/03/19	1.2	24.36	0	0.00	24.30	1.2	1,966	0.06%
2020/03/17	2	28.23	0	0.00	28.00	2	1,900	0.11%
2020/03/16	1	30.60	2	31.23	30.60	-1	1,852	-0.05%
2020/03/13	1	29.40	0	0.00	30.15	1	1,794	0.06%
2020/03/12	2	34.45	2	34.15	32.65	0	1,726	0.00%
2020/03/11	1	36.00	4	35.96	35.00	-3	1,648	-0.18%
2020/03/10	2.1	34.73	1	37.60	34.95	1.1	1,580	0.07%
2020/03/09	2	39.05	2	38.00	37.60	0	1,498	0.00%
2020/03/06	0	0.00	2	37.35	37.10	-2	1,298	-0.15%
2020/03/05	5	33.84	8.5	33.98	35.20	-3.5	1,076	-0.33%
2020/03/04	3	32.22	11	33.13	32.60	-8	888	-0.90%
2020/03/03	0.2	30.90	0	0.00	30.85	0.2	822	0.02%
2020/02/25	1	32.70	1	32.55	32.00	0	844	0.00%
2020/02/24	1	32.85	1	32.65	32.80	0	825	0.00%
2020/02/14	0.2	31.20	0	0.00	31.15	0.2	756	0.03%
2020/02/11	0	0.00	1	33.15	32.40	-1	720	-0.14%
2020/02/10	5	33.54	5	33.37	33.20	0	691	0.00%
2020/02/07	6	31.87	5	32.35	32.20	1	591	0.17%
2020/02/06	0	0.00	1	30.25	30.10	-1	510	-0.20%
2020/02/05	1	30.20	1	30.20	30.20	0	505	0.00%
2020/02/03	2	30.50	2	30.23	30.00	0	495	0.00%
2020/01/31	0	0.00	1	32.50	30.60	-1	486	-0.21%
2020/01/30	2	32.83	0	0.00	33.30	2	435	0.46%
2020/01/17	0	0.00	2	29.85	30.00	-2	325	-0.61%
2020/01/08	1	29.05	0	0.00	29.10	1	318	0.31%
2020/01/06	1	29.65	1	29.65	29.40	0	313	0.00%
2020/01/03	0	0.00	0.1	29.85	29.80	-0.1	312	-0.03%
2019/12/25	1	29.80	1	29.90	29.90	0	306	0.00%
2019/11/26	0.1	30.95	0	0.00	31.05	0.1	272	0.04%
2019/11/22	0	0.00	4	31.05	31.10	-4	249	-1.60%
2019/11/21	2	29.33	0	0.00	29.55	2	219	0.91%
2019/11/20	1	29.15	0	0.00	29.20	1	216	0.46%
2019/11/18	1	29.65	0	0.00	29.45	1	215	0.46%
2019/11/12	2	29.65	3	29.47	29.35	-1	203	-0.49%
2019/11/11	1	28.60	0	0.00	28.75	1	198	0.50%
2019/11/01	0	0.00	0.1	29.10	29.00	-0.1	193	-0.03%
2019/10/08	0	0.00	1	28.65	28.65	-1	240	-0.42%
2019/10/03	1	28.40	0	0.00	28.40	1	244	0.41%
2019/09/04	0.1	30.35	0	0.00	30.40	0.1	237	0.04%
2019/08/19	5	29.25	0	0.00	29.20	5	189	2.64%
2019/07/08	0	0.00	2	29.10	28.90	-2	126	-1.58%
2019/07/05	2	28.80	10	28.55	28.80	-8	126	-6.33%
2019/06/26	5	28.00	0	0.00	27.95	5	157	3.17%
2019/06/17	5	28.12	1	28.25	28.30	4	170	2.35%
2019/06/10	0	0.00	1	27.40	27.40	-1	194	-0.51%
2019/06/03	0	0.00	1	27.45	27.45	-1	210	-0.47%
2019/05/28	1	27.55	0	0.00	27.50	1	215	0.46%
2019/05/24	0.1	27.50	0	0.00	27.30	0.1	218	0.05%
2019/05/23	0	0.00	1	27.45	27.30	-1	219	-0.45%
2019/05/22	0	0.00	1	27.75	27.55	-1	223	-0.45%
2019/05/21	1	27.15	0	0.00	27.60	1	227	0.44%
2019/05/13	1	28.20	0	0.00	28.05	1	281	0.36%
2019/05/07	0	0.00	1	28.40	28.35	-1	281	-0.36%
2019/04/29	1	28.20	0	0.00	28.25	1	281	0.36%
2019/04/25	1	28.50	0	0.00	28.55	1	279	0.36%
2019/04/17	0	0.00	1	29.10	28.95	-1	280	-0.36%
2019/04/15	1	29.20	0	0.00	29.25	1	309	0.32%
2019/04/10	0	0.00	1	29.20	29.70	-1	304	-0.33%
2019/04/03	1	28.50	0	0.00	28.55	1	266	0.37%
2019/04/01	0	0.00	1	28.55	28.45	-1	266	-0.38%
2019/03/29	1	28.70	0	0.00	28.60	1	263	0.38%
2019/03/28	0	0.00	1	28.80	28.80	-1	262	-0.38%
2019/03/22	0.1	28.30	0	0.00	28.30	0.1	253	0.04%
2019/03/15	1	28.40	0	0.00	28.30	1	271	0.37%
2019/03/13	0	0.00	1	29.05	28.75	-1	270	-0.37%
2019/03/12	0	0.00	1	28.40	28.50	-1	256	-0.39%
2019/02/21	1	28.20	0	0.00	28.20	1	240	0.42%
2019/02/15	1	28.25	0	0.00	27.90	1	213	0.47%
2019/01/29	0	0.00	3	27.02	26.90	-3	170	-1.76%
2019/01/22	0.1	26.70	0	0.00	26.85	0.1	171	0.08%
2019/01/09	2	27.73	0	0.00	27.35	2	176	1.13%
2018/12/25	0.1	25.75	0	0.00	25.65	0.1	187	0.05%
2018/12/03	0	0.00	2	26.60	26.60	-2	249	-0.80%
2018/11/30	0	0.00	1	26.40	26.40	-1	252	-0.40%
2018/11/22	1	26.25	0	0.00	25.95	1	262	0.38%
2018/11/07	0	0.00	1	26.25	26.05	-1	288	-0.35%
2018/10/30	1	25.45	0	0.00	25.40	1	306	0.33%
2018/10/25	1	26.00	0	0.00	26.10	1	304	0.33%
2018/10/11	0.1	27.20	0	0.00	27.00	0.1	303	0.03%
2018/10/09	3	29.45	3	29.35	29.45	0	293	0.00%
2018/10/04	3	30.03	2	30.30	30.00	1	290	0.34%
2018/10/02	1	31.15	1	32.10	31.15	0	275	0.00%
2018/10/01	0	0.00	5	31.90	31.90	-5	223	-2.23%
2018/09/14	1	29.20	0	0.00	29.20	1	230	0.43%
2018/09/07	1	30.70	1	29.90	29.85	0	245	0.00%
2018/09/06	6	29.64	0	0.00	29.60	6	229	2.61%
2018/08/20	0	0.00	28.6	30.74	30.50	-28.6	224	-12.69%
2018/07/10	1	33.05	0	0.00	33.10	1	469	0.21%
2018/07/02	0	0.00	1	34.90	34.50	-1	550	-0.18%
2018/06/27	3	34.73	3	34.60	34.40	0	562	0.00%
2018/06/22	2	34.85	0	0.00	34.90	2	583	0.34%
2018/06/19	0.1	34.50	0	0.00	34.40	0.1	610	0.02%
2018/06/13	0	0.00	1	34.75	34.45	-1	646	-0.15%
2018/06/06	5	34.65	0	0.00	34.40	5	680	0.73%
2018/06/04	0	0.00	1	34.80	34.75	-1	683	-0.15%
2018/05/29	1	34.20	0	0.00	34.25	1	678	0.15%
2018/05/28	0	0.00	2	34.50	34.35	-2	678	-0.29%
2018/05/23	2	35.25	0	0.00	35.00	2	680	0.29%
2018/05/17	1	34.60	0	0.00	34.15	1	667	0.15%
2018/05/16	2	34.80	0	0.00	34.60	2	664	0.30%
2018/05/08	0	0.00	5	37.65	36.90	-5	638	-0.78%
2018/05/03	2	36.68	0	0.00	36.60	2	593	0.34%
2018/04/30	2	37.30	0	0.00	37.20	2	585	0.34%
2018/04/24	2	37.30	2	36.58	36.10	0	489	0.00%
2018/04/19	0	0.00	1	35.65	35.70	-1	462	-0.22%
2018/04/18	2	35.85	2	35.25	35.10	0	458	0.00%
2018/04/16	0	0.00	1	36.20	36.00	-1	439	-0.23%
2018/04/13	1	36.85	0	0.00	36.60	1	433	0.23%
2018/03/26	1	35.80	3	36.17	35.95	-2	314	-0.64%
2018/03/21	0	0.00	2	35.55	35.50	-2	284	-0.70%
2018/03/15	5	33.65	0	0.00	33.70	5	220	2.26%
2018/03/14	1	33.70	0	0.00	33.65	1	222	0.45%
2018/02/26	6	34.50	6.3	34.48	34.00	-0.3	394	-0.08%
2018/02/08	1.1	33.99	1	33.75	33.75	0.1	431	0.03%
2018/01/23	0	0.00	1	37.00	37.05	-1	434	-0.23%
2018/01/15	1	37.40	0	0.00	37.65	1	454	0.22%