晶彩科 (3535)-凱基-站前券商分點個股進出

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

晶彩科

(3535)

可現股當沖

股價
22.30
漲跌
▼0.65
漲幅
-2.83%
成交量
695張
產業
上市光電類股
179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

晶彩科 (3535)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	22.80	0	0.00	22.95	1	4,254	0.02%
2024/04/30	1	23.40	2	23.05	23.10	-1	4,307	-0.02%
2024/04/26	0	0.00	10	23.20	22.80	-10	4,288	-0.23%
2024/04/25	1	23.40	2	23.23	23.20	-1	4,273	-0.02%
2024/04/24	2	23.53	4	23.58	23.40	-2	4,259	-0.05%
2024/04/23	12	22.41	11	23.70	22.85	1	4,194	0.02%
2024/04/22	0	0.00	4	22.53	23.15	-4	4,109	-0.10%
2024/04/19	0	0.00	12	20.97	21.05	-12	4,075	-0.29%
2024/04/15	0	0.00	1	22.45	22.45	-1	4,030	-0.02%
2024/04/12	2	23.10	1	23.00	23.00	1	4,017	0.02%
2024/04/11	0	0.00	1	23.50	23.10	-1	4,005	-0.02%
2024/04/09	4	23.60	2	23.50	23.60	2	3,941	0.05%
2024/04/08	11	23.92	7	23.44	24.00	4	3,909	0.10%
2024/04/03	34	24.51	18	24.60	23.95	16	3,822	0.42%
2024/04/02	44	23.14	46	22.60	23.55	-2	3,518	-0.06%
2024/04/01	4	21.71	0	0.00	22.20	4	3,367	0.12%
2024/03/28	0	0.00	5	20.65	20.30	-5	3,316	-0.15%
2024/03/26	0	20.80	0	0.00	20.40	0	3,294	0.00%
2024/03/21	0	21.00	0	0.00	20.00	0	3,270	0.00%
2024/03/20	0	20.20	0	0.00	20.00	0	3,266	0.00%
2024/03/12	0	0.00	1	21.80	21.95	-1	3,211	-0.03%
2024/03/11	0	0.00	1	21.65	21.40	-1	3,201	-0.03%
2024/03/08	0	0.00	10	21.45	21.20	-10	3,194	-0.31%
2024/03/07	0	0.00	0	21.95	21.85	0	3,173	0.00%
2024/03/04	0	0.00	10	22.85	22.65	-10	3,110	-0.32%
2024/02/29	0	0.00	6	24.40	23.95	-6	3,049	-0.20%
2024/02/27	5	24.46	2	25.05	24.10	3	3,023	0.10%
2024/02/26	5	24.97	5	25.01	24.85	0	2,976	0.00%
2024/02/23	86	25.99	86	26.11	25.30	0	2,932	0.00%
2024/02/22	0	0.00	14	24.80	24.65	-14	2,780	-0.50%
2024/02/21	26	25.73	22	26.02	24.95	4	2,723	0.15%
2024/02/20	18	25.20	10	25.35	25.40	8	2,590	0.31%
2024/02/19	6	25.19	12	25.08	24.80	-6	2,423	-0.25%
2024/02/16	25	24.19	43	24.41	24.10	-18	2,228	-0.81%
2024/02/15	36	23.64	13	23.24	23.70	23	2,137	1.08%
2024/02/05	34	24.89	15	25.20	24.60	19	2,045	0.93%
2024/02/02	73	25.18	131	24.77	25.25	-58	1,877	-3.09%	大賣/
2024/02/01	247	24.33	208	24.30	24.40	39	1,598	2.44%	大買/大賣/
2024/01/31	4.7	22.87	35	23.12	23.70	-30.3	1,384	-2.19%
2024/01/30	67	23.51	24	23.32	23.40	43	1,276	3.37%
2024/01/29	96.5	23.10	97	23.38	22.90	-0.5	1,218	-0.04%
2024/01/26	129	23.22	132	23.09	23.05	-3	957	-0.31%	大買/大賣/
2024/01/25	13	22.42	19	22.51	22.70	-6	478	-1.26%
2024/01/24	5	20.35	5	19.65	20.65	0	373	0.00%
2023/12/22	2	18.50	0	0.00	18.55	2	380	0.53%
2023/12/15	2	18.70	0	0.00	18.60	2	377	0.53%
2023/12/12	1	18.75	10	18.82	18.80	-9	373	-2.41%
2023/12/11	1	18.80	0	0.00	18.85	1	372	0.27%
2023/12/08	4	19.43	0	0.00	19.40	4	369	1.08%
2023/12/01	0	0.00	1	19.20	19.30	-1	365	-0.27%
2023/11/17	1	19.10	0	0.00	19.10	1	367	0.27%
2023/11/07	0	0.00	1	19.85	19.85	-1	340	-0.29%
2023/11/06	2	19.23	1	20.25	19.20	1	341	0.29%
2023/11/03	1	19.25	1	19.65	19.40	0	237	0.00%
2023/11/02	0	0.00	2	18.40	19.00	-2	229	-0.87%
2023/11/01	1	18.05	0.5	18.20	18.20	0.5	227	0.22%
2023/10/31	1	18.25	0	0.00	18.25	1	227	0.44%
2023/10/25	2.5	19.39	4.1	20.04	19.00	-1.6	231	-0.68%
2023/10/24	0	0.00	2	19.00	19.00	-2	185	-1.08%
2023/10/13	0	0.00	0	18.20	18.15	0	200	0.00%
2023/08/07	0	0.00	30	18.33	18.45	-30	329	-9.11%
2023/08/02	1	18.70	0	0.00	18.60	1	339	0.29%
2023/08/01	1	18.80	2	18.80	18.80	-1	338	-0.30%
2023/07/31	1	18.90	0	0.00	18.85	1	337	0.30%
2023/07/27	0	0.00	5	19.01	19.00	-5	334	-1.50%
2023/07/26	8.1	19.69	6	19.24	19.00	2.1	331	0.63%
2023/07/20	1	19.65	0	0.00	19.65	1	319	0.31%
2023/07/11	0	0.00	16	20.05	20.05	-16	339	-4.71%
2023/07/07	0	20.45	0	0.00	20.60	0	335	0.00%
2023/05/30	0	0.00	1	20.70	20.65	-1	495	-0.20%
2023/05/26	2	19.80	0	0.00	19.80	2	606	0.33%
2023/05/19	2	19.70	0	0.00	19.65	2	690	0.29%
2023/05/09	1	20.10	0	0.00	20.10	1	715	0.14%
2023/04/27	0	0.00	1	20.75	20.75	-1	766	-0.13%
2023/04/26	1	20.40	0	0.00	20.65	1	772	0.13%
2023/04/21	1	21.30	0	0.00	21.25	1	762	0.13%
2023/04/20	8	21.70	2	21.80	21.65	6	767	0.78%
2023/04/17	0	23.95	1	22.40	22.55	-1	805	-0.12%
2023/04/12	2	22.50	1	22.60	22.65	1	814	0.12%
2023/03/31	2	22.35	0	0.00	22.30	2	825	0.24%
2023/03/30	0	0.00	2	22.15	22.30	-2	826	-0.24%
2023/03/28	2	22.30	0	0.00	22.20	2	862	0.23%
2023/03/23	0	0.00	2	22.90	22.80	-2	923	-0.22%
2023/03/17	0	0.00	1	21.95	21.90	-1	1,119	-0.09%
2023/03/16	1	21.65	0	0.00	21.50	1	1,130	0.09%
2023/03/13	2	22.03	0	0.00	22.20	2	1,208	0.17%
2023/03/10	3	22.72	0	0.00	22.55	3	1,255	0.24%
2023/03/09	0	0.00	4	23.70	23.45	-4	1,287	-0.31%
2023/03/08	0	0.00	2	23.75	23.75	-2	1,295	-0.15%
2023/03/03	4	23.90	0	0.00	23.80	4	1,293	0.31%
2023/03/02	7	23.93	4	24.23	23.85	3	1,297	0.23%
2023/03/01	5	23.84	4	24.00	23.95	1	1,292	0.08%
2023/02/24	5	24.20	5	23.79	24.30	0	1,270	0.00%
2023/02/23	6	23.85	5	23.46	23.70	1	1,218	0.08%
2023/02/22	1	22.65	0	0.00	22.65	1	1,211	0.08%
2023/02/21	0	0.00	1	23.25	23.05	-1	1,236	-0.08%
2023/02/20	0	0.00	1	22.95	22.95	-1	1,252	-0.08%
2023/02/17	0	0.00	1	22.70	22.85	-1	1,296	-0.08%
2023/02/15	0	0.00	1	22.50	22.40	-1	1,380	-0.07%
2023/02/13	1	22.05	0	0.00	22.20	1	1,575	0.06%
2023/02/10	4	22.34	1	22.25	22.20	3	1,734	0.17%
2023/02/09	2	22.85	0	0.00	22.90	2	1,846	0.11%
2023/02/02	0	0.00	15	23.00	23.05	-15	1,994	-0.75%
2023/02/01	0	0.00	2	22.95	22.80	-2	2,002	-0.10%
2023/01/31	5	22.65	2	22.75	22.65	3	2,020	0.15%
2023/01/30	1	22.50	1	22.55	22.55	0	2,060	0.00%
2023/01/16	0	0.00	1	22.15	22.20	-1	2,337	-0.04%
2023/01/13	1	22.05	0	0.00	22.10	1	2,543	0.04%
2023/01/12	1	22.20	0	0.00	22.20	1	2,568	0.04%
2023/01/11	1	22.30	0	0.00	22.35	1	2,596	0.04%
2023/01/10	10	22.50	6	22.33	22.40	4	2,639	0.15%
2023/01/09	9	22.81	6	22.73	22.65	3	2,658	0.11%
2023/01/04	0	0.00	1	21.80	21.80	-1	2,696	-0.04%
2022/12/29	1	21.00	0	0.00	21.20	1	2,898	0.03%
2022/12/28	1	21.40	0	0.00	21.35	1	2,945	0.03%
2022/12/26	0	0.00	1	21.90	22.00	-1	3,060	-0.03%
2022/12/21	0	21.35	0	0.00	21.35	0	3,135	0.00%
2022/12/20	1	21.25	0	0.00	21.20	1	3,150	0.03%
2022/12/19	1	22.00	2	22.10	22.05	-1	3,163	-0.03%
2022/12/16	2	22.53	0	0.00	22.45	2	3,183	0.06%
2022/12/14	10	23.25	1	23.35	23.15	9	3,214	0.28%
2022/12/13	2	23.10	7	23.15	23.25	-5	3,260	-0.15%
2022/12/12	14	23.38	33	23.50	23.25	-19	3,334	-0.57%
2022/12/09	34	26.29	9	26.43	25.75	25	3,395	0.74%
2022/12/08	2	25.50	0	0.00	25.95	2	3,508	0.06%
2022/12/07	1	25.75	0	0.00	25.40	1	3,570	0.03%
2022/12/06	0	0.00	5	26.35	26.30	-5	3,650	-0.14%
2022/12/05	0	27.00	10	26.88	26.75	-10	3,653	-0.27%
2022/12/02	10	26.50	2	26.60	26.50	8	3,622	0.22%
2022/12/01	0	0.00	3	26.28	25.90	-3	3,571	-0.08%
2022/11/30	0	0.00	2	25.70	25.75	-2	3,556	-0.06%
2022/11/25	2	25.05	0	0.00	25.00	2	3,604	0.06%
2022/11/24	0	0.00	2	25.55	25.35	-2	3,592	-0.06%
2022/11/23	2	25.15	0	0.00	25.35	2	3,587	0.06%
2022/11/22	2	25.03	0	0.00	25.05	2	3,591	0.06%
2022/11/21	1	25.60	1	25.55	25.25	0	3,653	0.00%
2022/11/18	7	26.09	2	26.30	25.55	5	3,666	0.14%
2022/11/16	6	25.71	6	25.92	25.70	0	3,644	0.00%
2022/11/14	0	0.00	6	25.31	25.45	-6	3,604	-0.17%
2022/11/11	0	0.00	23	26.05	25.25	-23	3,595	-0.64%
2022/11/10	7	25.97	3	25.97	25.60	4	3,581	0.11%
2022/11/09	9	28.12	2	27.80	27.95	7	3,489	0.20%
2022/11/08	78	27.81	69	28.22	27.70	9	3,446	0.26%
2022/11/07	12	27.78	8	27.75	27.90	4	3,306	0.12%
2022/11/04	0	0.00	1	27.10	27.15	-1	3,218	-0.03%
2022/11/03	0	0.00	1	27.00	26.65	-1	3,263	-0.03%
2022/11/01	6	25.45	2.2	25.87	25.90	3.8	3,369	0.11%
2022/10/31	1	25.30	1	25.15	25.10	0	3,391	0.00%
2022/10/28	13	25.19	70	24.77	24.60	-57	3,415	-1.67%
2022/10/27	2	24.90	0	0.00	25.35	2	3,469	0.06%
2022/10/25	11	25.02	31	25.64	25.00	-20	3,551	-0.56%
2022/10/24	34	27.50	18	27.48	26.10	16	3,521	0.45%
2022/10/21	96	27.24	34	27.21	27.25	62	3,393	1.83%
2022/10/20	4	25.76	4	25.95	26.05	0	3,263	0.00%
2022/10/18	5	25.70	0	0.00	25.85	5	3,798	0.13%
2022/10/17	2	24.35	2	24.35	25.35	0	3,825	0.00%
2022/10/14	0	25.15	0	0.00	25.00	0	3,905	0.00%
2022/10/11	0	0.00	2	25.40	25.80	-2	4,295	-0.05%
2022/10/07	23	27.06	33	26.94	27.05	-10	4,427	-0.23%
2022/10/06	6	26.66	2	26.48	26.75	4	4,570	0.09%
2022/10/04	39	26.42	39	26.26	26.40	0	5,469	0.00%
2022/10/03	22	25.76	15	25.47	26.00	7	5,706	0.12%
2022/09/28	0	0.00	1	24.30	23.80	-1	5,685	-0.02%
2022/09/27	0	0.00	5	25.60	25.60	-5	5,671	-0.09%
2022/09/23	1	26.05	0	0.00	26.05	1	5,707	0.02%
2022/09/21	5	27.43	5	26.90	27.00	0	5,750	0.00%
2022/09/19	0	0.00	1	27.00	27.80	-1	5,750	-0.02%
2022/09/16	1	28.00	4	28.03	28.00	-3	5,680	-0.05%
2022/09/15	65.2	28.02	61	27.95	28.00	4.2	5,569	0.08%
2022/09/13	4	26.36	9	26.33	26.60	-5	5,409	-0.09%
2022/09/12	8	24.84	8	24.90	24.75	0	5,347	0.00%
2022/09/06	0	0.00	4	23.43	23.80	-4	5,648	-0.07%
2022/08/31	3	25.55	5	25.60	25.55	-2	6,357	-0.03%
2022/08/26	4	26.55	3	26.70	26.30	1	6,839	0.01%
2022/08/25	20	26.58	20	26.50	26.25	0	6,804	0.00%
2022/08/24	20	26.40	20	26.00	25.80	0	6,836	0.00%
2022/08/22	0	0.00	5	26.80	26.80	-5	6,897	-0.07%
2022/08/17	4	26.65	2	26.35	26.60	2	7,016	0.03%
2022/08/16	10	26.55	1	26.60	26.45	9	7,080	0.13%
2022/08/12	1	25.30	1	25.15	25.75	0	7,160	0.00%
2022/08/11	4	25.28	7	25.38	25.30	-3	7,906	-0.04%
2022/08/10	39	25.46	21	25.33	25.35	18	8,431	0.21%
2022/08/09	15	27.00	10	27.15	26.85	5	9,437	0.05%
2022/08/08	5	27.43	11	27.23	27.20	-6	9,807	-0.06%
2022/08/04	0	0.00	10	25.30	25.25	-10	10,143	-0.10%
2022/08/03	4	25.35	6	25.97	25.45	-2	10,412	-0.02%
2022/08/02	5	26.19	5	26.15	26.10	0	10,558	0.00%
2022/08/01	5	28.16	10	28.01	27.95	-5	10,466	-0.05%
2022/07/29	2	27.80	2	27.75	28.00	0	10,416	0.00%
2022/07/28	6	27.92	14	27.46	27.40	-8	10,355	-0.08%
2022/07/27	6	27.53	6	27.58	27.70	0	10,294	0.00%
2022/07/26	239	28.36	201	29.27	27.55	38	10,218	0.37%	大買/大賣/
2022/07/25	4	28.64	4	28.74	28.60	0	9,813	0.00%
2022/07/22	1	27.80	12	28.06	27.85	-11	9,634	-0.11%
2022/07/21	1	27.75	1	27.70	27.95	0	9,584	0.00%
2022/07/20	6	27.82	6	28.17	27.75	0	9,485	0.00%
2022/07/19	187	28.31	181	27.99	27.70	6	9,365	0.06%	大買/大賣/
2022/07/18	16	27.87	31	27.80	27.50	-15	9,136	-0.16%
2022/07/15	114	27.60	170	27.70	27.65	-56	9,043	-0.62%	大買/大賣/
2022/07/14	207	27.63	219	27.35	27.40	-12	8,866	-0.14%	大買/大賣/
2022/07/13	94	28.30	92	28.22	27.50	2	8,667	0.02%
2022/07/12	47	26.98	57	27.28	27.10	-10	8,111	-0.12%
2022/07/11	129	27.21	54	27.69	28.65	75	7,657	0.98%	大買/
2022/07/07	0	24.00	0	0.00	23.70	0	7,355	0.00%
2022/07/06	2	23.38	0	0.00	23.00	2	7,352	0.03%
2022/07/05	1	24.25	1	24.00	24.10	0	7,354	0.00%
2022/07/01	5	23.77	0	0.00	23.65	5	7,453	0.07%
2022/06/30	3	25.85	3	25.28	24.95	0	7,492	0.00%
2022/06/29	2	27.05	3	27.05	27.20	-1	7,478	-0.01%
2022/06/28	2	26.55	2	26.50	26.65	0	7,533	0.00%
2022/06/27	7	26.95	4	26.96	26.90	3	7,516	0.04%
2022/06/24	3	25.78	1	26.00	25.60	2	7,459	0.03%
2022/06/23	2	25.65	2	25.80	25.50	0	7,444	0.00%
2022/06/22	3	25.48	1	25.10	25.05	2	7,452	0.03%
2022/06/21	7	26.16	16	25.98	26.65	-9	7,414	-0.12%
2022/06/20	1	25.50	0	0.00	25.20	1	7,384	0.01%
2022/06/17	1	26.50	1	26.25	26.35	0	7,349	0.00%
2022/06/16	9	26.86	4	27.70	26.05	5	7,284	0.07%
2022/06/15	130	27.67	138	27.56	27.25	-8	7,221	-0.11%	大買/大賣/
2022/06/14	14	27.50	5	27.13	28.00	9	7,058	0.13%
2022/06/10	55	28.37	46	28.22	28.00	9	6,844	0.13%
2022/06/09	58	28.45	56	28.67	28.00	2	6,607	0.03%
2022/06/08	29	30.97	51	31.11	30.60	-22	6,273	-0.35%
2022/06/07	7	34.94	18	37.30	33.05	-11	5,945	-0.19%
2022/06/06	13	35.78	22	35.49	36.70	-9	5,834	-0.15%
2022/06/02	11	34.51	30	34.18	34.50	-19	5,769	-0.33%
2022/06/01	13	33.40	0	0.00	34.20	13	5,744	0.23%
2022/05/31	0	0.00	0	32.10	32.75	0	5,710	0.00%
2022/05/30	29	33.09	31	32.85	32.55	-2	5,713	-0.04%
2022/05/27	18	32.50	12	33.73	32.50	6	5,676	0.11%
2022/05/26	25	32.36	16	32.46	32.60	9	5,620	0.16%
2022/05/25	10	30.75	16	31.38	31.10	-6	5,565	-0.11%
2022/05/24	17	31.14	18	31.21	30.35	-1	5,536	-0.02%
2022/05/23	0	0.00	6	30.31	29.90	-6	5,443	-0.11%
2022/05/20	30	30.61	22	29.88	29.30	8	5,409	0.15%
2022/05/19	203	30.31	197	30.17	30.60	6	5,342	0.11%	大買/大賣/
2022/05/18	291	29.39	289	29.12	29.45	2	4,613	0.04%	大買/大賣/
2022/05/17	510	28.43	466	28.33	28.85	44	4,122	1.07%	大買/大賣/
2022/05/16	64	27.10	44	26.86	27.55	20	3,146	0.64%
2022/05/13	16	24.64	7	24.72	25.05	9	2,760	0.33%
2022/05/12	150	23.70	171	23.84	22.80	-21	2,619	-0.80%	大買/大賣/
2022/05/11	89	23.29	78	22.77	24.00	11	2,313	0.48%
2022/05/10	15	22.04	12	22.21	22.40	3	2,034	0.15%
2022/04/27	2	18.00	2	18.55	18.60	0	2,219	0.00%
2022/04/26	0	0.00	1	19.10	19.00	-1	2,242	-0.04%
2022/04/22	0	0.00	3	20.25	20.25	-3	2,217	-0.14%
2022/04/20	1	20.75	0	0.00	20.85	1	2,211	0.05%
2022/04/18	6	21.10	6	20.55	20.85	0	2,272	0.00%
2022/04/15	5	21.45	0	0.00	21.30	5	2,261	0.22%
2022/04/13	0	0.00	3	23.20	23.10	-3	2,231	-0.13%
2022/04/12	2	22.53	0	0.00	22.35	2	2,218	0.09%
2022/04/11	2	22.10	0	0.00	22.50	2	2,199	0.09%
2022/04/08	5	24.50	7	23.62	23.25	-2	2,162	-0.09%
2022/04/07	4	23.14	31	24.09	23.10	-27	2,115	-1.28%
2022/04/06	25	24.45	3	24.78	25.05	22	2,032	1.08%
2022/04/01	2	22.60	2	22.85	23.25	0	1,925	0.00%
2022/03/31	3	22.92	1	23.50	22.35	2	1,869	0.11%
2022/03/30	9	21.86	7	22.00	21.85	2	1,765	0.11%
2022/03/25	25	21.08	25	21.93	20.95	0	1,718	0.00%
2022/03/24	0	0.00	5	22.25	22.25	-5	1,658	-0.30%
2022/03/22	31	21.99	1	21.85	22.00	30	1,627	1.84%
2022/03/17	0	0.00	1	20.80	21.40	-1	1,591	-0.06%
2022/03/15	2	20.65	1	20.45	20.15	1	1,564	0.06%
2022/03/14	11	21.23	12	20.87	21.10	-1	1,570	-0.06%
2022/03/10	0	0.00	1	20.70	20.20	-1	1,771	-0.06%
2022/03/09	21	19.96	1	20.00	20.00	20	1,798	1.11%
2022/03/07	6	20.64	0	0.00	20.40	6	1,867	0.32%
2022/03/04	1	21.05	0	0.00	21.00	1	1,901	0.05%
2022/03/03	0	21.95	1	21.55	21.80	-1	1,872	-0.05%
2022/03/02	1	20.65	0	0.00	20.80	1	1,839	0.05%
2022/03/01	10	20.90	10	20.90	20.70	0	1,810	0.00%
2022/02/23	0	0.00	2	20.65	21.05	-2	1,779	-0.11%
2022/02/22	3	19.92	1.2	20.04	20.20	1.9	1,791	0.10%
2022/02/21	0	0.00	1	20.75	20.70	-1	1,769	-0.06%
2022/02/18	0	0.00	10	21.30	21.15	-10	1,758	-0.57%
2022/02/17	26	21.47	1	21.80	21.00	25	1,728	1.45%
2022/02/16	12	21.69	25	21.38	21.80	-13	1,668	-0.78%
2022/02/15	8	20.91	8	21.04	20.20	0	1,580	0.00%
2022/02/14	0	0.00	2	19.55	20.15	-2	1,533	-0.13%
2022/02/11	0	0.00	1	20.05	19.80	-1	1,573	-0.06%
2022/02/10	1	20.55	34	20.29	20.30	-33	1,641	-2.01%
2022/02/09	142	20.67	143	20.73	20.50	-1	1,609	-0.06%	大買/大賣/
2022/02/08	3	19.98	26	20.43	20.75	-23	1,527	-1.51%
2022/02/07	0	0.00	2	18.80	18.90	-2	1,454	-0.14%
2022/01/24	2	17.65	0	0.00	17.85	2	1,430	0.14%
2022/01/21	18	19.23	0	0.00	18.35	18	1,408	1.28%
2022/01/20	11	19.72	7	19.99	20.10	4	1,316	0.30%
2022/01/19	5	18.67	1	18.75	19.25	4	1,212	0.33%
2022/01/13	2	18.13	1	17.95	18.35	1	1,152	0.09%
2022/01/12	2	18.68	2	18.63	18.15	0	1,149	0.00%
2022/01/11	3	18.15	2	18.15	18.25	1	1,122	0.09%
2022/01/07	2	17.55	0	0.00	17.60	2	1,083	0.18%
2021/12/21	0	0.00	3	17.75	17.75	-3	1,088	-0.28%
2021/12/20	3	17.70	0	0.00	17.65	3	1,125	0.27%
2021/12/08	1	18.45	0	0.00	18.50	1	1,221	0.08%
2021/12/07	1	19.75	6	19.23	18.50	-5	1,197	-0.42%
2021/12/06	0	0.00	20	19.29	19.55	-20	981	-2.04%
2021/12/02	0	0.00	0	19.61	19.35	0	934	0.00%
2021/12/01	2	19.93	0	0.00	19.85	2	896	0.22%
2021/11/30	22	18.91	12	19.23	19.00	10	837	1.19%
2021/11/29	1	17.10	0	0.00	17.65	1	778	0.13%
2021/11/10	0	0.00	1	18.80	18.70	-1	644	-0.16%
2021/11/09	13	18.88	8	18.90	18.90	5	576	0.87%
2021/10/28	0	0.00	0	16.80	16.80	0	447	0.00%
2021/10/25	0	0.00	1	16.60	16.75	-1	455	-0.22%
2021/10/22	0	0.00	2	16.70	16.55	-2	462	-0.43%
2021/10/21	3	17.07	0	0.00	16.90	3	470	0.64%
2021/10/20	0	0.00	4	17.20	16.90	-4	481	-0.83%
2021/10/18	4	16.98	5	16.86	16.85	-1	494	-0.20%
2021/10/14	2	16.10	2	16.30	16.05	0	495	0.00%
2021/10/13	2	16.10	0	0.00	16.00	2	504	0.40%
2021/10/07	0	0.00	6	16.95	16.75	-6	673	-0.89%
2021/10/05	0	0.00	2	16.68	16.75	-2	705	-0.28%
2021/10/04	3	16.05	0	0.00	16.25	3	705	0.42%
2021/10/01	6	16.84	6	17.73	16.70	0	698	0.00%
2021/09/30	0	0.00	7	16.97	16.90	-7	686	-1.02%
2021/09/29	2	16.50	0	0.00	16.55	2	684	0.29%
2021/09/28	5	17.17	1	17.40	17.00	4	682	0.59%
2021/09/27	5	17.55	5	17.64	17.70	0	668	0.00%
2021/09/24	10	18.32	18	18.44	18.45	-8	643	-1.24%
2021/09/23	5	16.95	0	0.00	16.95	5	517	0.97%
2021/09/10	2	15.90	0	0.00	15.75	2	519	0.39%
2021/08/26	0	0.00	0	15.55	16.00	0	545	0.00%
2021/08/23	5	15.80	0	0.00	15.90	5	579	0.86%
2021/08/13	5	16.10	0	0.00	16.10	5	577	0.87%
2021/08/11	5	16.50	0	0.00	16.20	5	583	0.86%
2021/08/09	3	16.58	0	0.00	16.50	3	604	0.50%
2021/08/04	1	17.60	0	0.00	17.60	1	633	0.16%
2021/07/14	2	18.18	5	17.96	18.70	-3	692	-0.43%
2021/07/13	0	0.00	4	17.04	17.00	-4	610	-0.65%
2021/07/05	0	16.30	0	0.00	16.35	0	680	0.00%
2021/07/02	4	15.95	0	0.00	15.95	4	717	0.56%
2021/07/01	5	16.00	0	0.00	15.80	5	744	0.67%
2021/06/29	5	16.00	0	0.00	15.95	5	754	0.66%
2021/06/24	10	16.23	0	0.00	16.40	10	786	1.27%
2021/06/16	1	16.25	0	0.00	16.25	1	817	0.12%
2021/06/04	1	17.05	0	0.00	17.00	1	907	0.11%
2021/05/31	0	0.00	3	17.83	17.60	-3	910	-0.33%
2021/05/28	2	16.85	0	0.00	16.85	2	890	0.22%
2021/05/25	2	16.70	0	0.00	16.60	2	901	0.22%
2021/05/13	1	16.40	0	0.00	16.20	1	926	0.11%
2021/05/12	8	17.06	0	0.00	16.35	8	919	0.87%
2021/05/11	2	18.20	0	0.00	18.15	2	889	0.22%
2021/05/10	2	18.65	4	19.05	18.95	-2	881	-0.23%
2021/05/07	0	0.00	2	18.15	18.15	-2	863	-0.23%
2021/05/06	5	17.20	1	17.65	17.20	4	858	0.47%
2021/05/05	1	17.30	3	17.72	17.30	-2	853	-0.23%
2021/05/04	15	17.61	0	0.00	17.45	15	845	1.77%
2021/05/03	4	18.90	0	0.00	18.80	4	822	0.49%
2021/04/28	1	20.10	0	0.00	20.15	1	802	0.12%
2021/04/26	0	0.00	14	19.41	19.35	-14	781	-1.79%
2021/04/23	2	19.10	0	0.00	19.20	2	781	0.26%
2021/04/22	2	19.50	0	0.00	19.50	2	781	0.26%
2021/04/21	13	20.18	0	0.00	20.30	13	765	1.70%
2021/04/19	2	19.50	0	0.00	19.30	2	749	0.27%
2021/04/15	2	19.10	0	0.00	19.25	2	778	0.26%
2021/04/14	0	0.00	6	19.03	19.25	-6	785	-0.76%
2021/04/13	1	20.35	7	19.65	19.65	-6	785	-0.76%
2021/04/12	0	0.00	5	20.50	20.35	-5	776	-0.64%
2021/04/08	1	20.15	0	0.00	20.15	1	726	0.14%
2021/04/06	0	0.00	6	20.20	19.95	-6	682	-0.88%
2021/03/31	5	19.60	0	0.00	19.75	5	710	0.70%
2021/03/29	6	18.70	0	0.00	18.90	6	702	0.85%
2021/03/26	0	19.50	10	19.10	19.20	-10	703	-1.42%
2021/03/25	3	19.20	0	0.00	19.15	3	711	0.42%
2021/03/24	4	19.40	1	19.25	19.20	3	728	0.41%
2021/03/23	2	19.35	0	0.00	19.15	2	751	0.27%
2021/03/22	2	19.50	2	19.38	19.65	0	759	0.00%
2021/03/18	3	19.60	0	0.00	20.00	3	841	0.36%
2021/03/17	15	20.41	61	20.24	20.20	-46	975	-4.72%
2021/03/10	0	0.00	10	19.20	19.25	-10	1,218	-0.82%
2021/03/09	10	19.00	0	0.00	19.15	10	1,272	0.79%
2021/03/04	2	19.30	0	0.00	19.20	2	1,376	0.15%
2021/02/18	0.2	19.30	0	0.00	18.95	0.2	1,592	0.01%
2021/02/17	0	0.00	3	18.60	18.65	-3	1,585	-0.19%
2021/02/03	2	17.25	0	0.00	17.35	2	1,599	0.13%
2021/02/02	0	0.00	2	17.35	17.35	-2	1,603	-0.12%
2021/02/01	3	17.00	1	16.95	16.95	2	1,606	0.12%
2021/01/25	0	0.00	20	17.40	17.85	-20	1,607	-1.24%
2021/01/22	0	0.00	1	17.80	17.75	-1	1,607	-0.06%
2021/01/21	2	18.10	2	17.53	17.55	0	1,602	0.00%
2021/01/20	3	17.75	0	0.00	17.90	3	1,605	0.19%
2021/01/19	0	0.00	35	18.46	18.35	-35	1,597	-2.19%
2021/01/18	0	0.00	63	18.02	18.10	-63	1,597	-3.94%
2021/01/15	1	18.60	43	18.63	18.40	-42	1,593	-2.64%
2021/01/14	0	0.00	62	18.65	18.60	-62	1,584	-3.91%
2021/01/12	1	18.30	0	0.00	18.10	1	1,574	0.06%
2021/01/11	4	18.53	39	18.54	18.55	-35	1,562	-2.24%
2021/01/05	0	0.00	40	20.21	20.20	-40	1,514	-2.64%
2021/01/04	15	20.50	0	0.00	20.60	15	1,512	0.99%
2020/12/29	15	20.63	0	0.00	20.20	15	1,495	1.00%
2020/12/25	50	20.15	0	0.00	20.10	50	1,448	3.45%
2020/12/21	0	0.00	2	19.75	20.20	-2	1,441	-0.14%
2020/12/18	8	20.40	0	0.00	20.20	8	1,432	0.56%
2020/12/16	0	0.00	10	20.95	20.95	-10	1,392	-0.72%
2020/12/15	17	21.03	101	20.86	20.65	-84	1,377	-6.10%	大賣/
2020/12/14	0	22.20	1	21.70	21.70	-1	1,343	-0.07%
2020/12/11	38	22.85	75	22.75	21.65	-37	1,294	-2.86%
2020/12/10	122	22.67	26	23.24	23.00	96	1,145	8.38%	大買/
2020/12/09	0	0.00	12	21.95	21.90	-12	986	-1.22%
2020/12/07	0	0.00	3	21.60	20.60	-3	959	-0.31%
2020/12/04	3	21.25	38	21.35	21.25	-35	925	-3.78%
2020/12/03	22	21.01	10	21.15	21.15	12	886	1.35%
2020/11/30	48	21.15	29	21.11	21.15	19	814	2.33%
2020/11/27	305	20.68	15	20.88	21.00	290	752	38.53%	大買/鉅額交易
2020/11/24	0	0.00	1	19.80	19.85	-1	647	-0.15%
2020/11/20	4	19.50	6	19.58	19.25	-2	752	-0.27%
2020/11/19	0	0.00	29	18.30	18.45	-29	680	-4.26%
2020/11/11	20	19.28	0	0.00	18.75	20	710	2.82%
2020/11/02	0	0.00	3	17.85	17.85	-3	729	-0.41%
2020/09/25	0	0.00	10	16.80	16.85	-10	1,878	-0.53%
2020/09/21	1	18.80	0	0.00	18.80	1	1,956	0.05%
2020/09/16	10	18.50	0	0.00	18.50	10	1,968	0.51%
2020/09/15	5	18.55	0	0.00	18.55	5	1,967	0.25%
2020/09/11	1	18.80	0	0.00	18.40	1	2,020	0.05%
2020/09/10	0	0.00	11	19.20	19.40	-11	1,996	-0.55%
2020/09/08	0	0.00	2	19.10	18.95	-2	1,984	-0.10%
2020/09/04	1	19.10	1	19.45	19.30	0	1,984	0.00%
2020/09/02	0	0.00	1	19.55	19.35	-1	1,977	-0.05%
2020/09/01	0	0.00	1	19.60	19.35	-1	1,987	-0.05%
2020/08/28	0	0.00	5	19.71	19.80	-5	2,044	-0.24%
2020/08/27	31	20.39	7	20.44	20.05	24	2,038	1.18%
2020/08/26	0	0.00	14	17.73	19.40	-14	1,925	-0.73%
2020/08/20	0	0.00	1	18.00	17.85	-1	1,923	-0.05%
2020/08/17	0	0.00	1	18.85	19.35	-1	1,929	-0.05%
2020/08/13	0	0.00	1	18.60	18.40	-1	1,939	-0.05%
2020/08/12	0	0.00	10	18.30	18.40	-10	1,943	-0.51%
2020/08/11	1	18.30	0	0.00	18.25	1	1,942	0.05%
2020/08/07	2	19.20	0	0.00	19.15	2	1,941	0.10%
2020/08/06	8	19.54	0	0.00	19.45	8	1,944	0.41%
2020/08/03	2	19.85	0	0.00	19.80	2	1,992	0.10%
2020/07/31	3	20.03	3	19.95	19.85	0	2,002	0.00%
2020/07/30	5	19.90	0	0.00	19.85	5	2,011	0.25%
2020/07/29	14	20.00	15	20.02	20.15	-1	2,032	-0.05%
2020/07/23	2	19.75	10	20.15	19.80	-8	2,077	-0.39%
2020/07/22	6	20.03	13	19.93	19.95	-7	2,071	-0.34%
2020/07/20	4	19.95	0	0.00	19.80	4	2,042	0.20%
2020/07/17	22	20.88	2	21.05	20.60	20	2,053	0.97%
2020/07/16	25	21.63	24	22.24	21.75	1	2,012	0.05%
2020/07/15	13	22.09	18	21.52	22.45	-5	1,804	-0.28%
2020/07/14	1	19.60	0	0.00	20.45	1	1,755	0.06%
2020/07/13	6	20.61	17	20.65	20.00	-11	1,850	-0.59%
2020/07/10	8	21.05	7	21.12	20.50	1	1,855	0.05%
2020/07/09	12	20.65	1	21.50	20.50	11	1,805	0.61%
2020/07/08	16	20.86	10	21.08	21.00	6	1,745	0.34%
2020/07/07	40	19.81	16	19.43	19.60	24	1,634	1.47%
2020/07/06	5	17.95	5	18.63	18.95	0	1,513	0.00%
2020/07/03	0	0.00	3	17.05	17.25	-3	1,464	-0.20%
2020/06/19	2	16.90	0	0.00	16.45	2	1,426	0.14%
2020/06/12	1	14.65	0	0.00	15.25	1	1,439	0.07%
2020/06/10	5	16.10	0	0.00	16.15	5	1,466	0.34%
2020/06/09	5	16.50	0	0.00	16.20	5	1,478	0.34%
2020/06/04	0	0.00	2	16.48	16.40	-2	1,493	-0.13%
2020/06/03	1	16.10	0	0.00	15.95	1	1,440	0.07%
2020/06/02	8	16.17	5	16.05	15.70	3	1,430	0.21%
2020/06/01	0	0.00	1	15.65	15.90	-1	1,413	-0.07%
2020/05/28	2	15.50	1	15.95	15.30	1	1,409	0.07%
2020/05/27	1	15.60	0	0.00	15.60	1	1,403	0.07%
2020/05/22	4	15.50	3	15.57	15.55	1	1,395	0.07%
2020/05/21	0	0.00	1	16.05	15.90	-1	1,386	-0.07%
2020/05/20	1	15.65	0	0.00	15.45	1	1,371	0.07%
2020/05/19	0	0.00	1	15.90	15.70	-1	1,366	-0.07%
2020/05/18	1	15.25	0	0.00	15.30	1	1,359	0.07%
2020/05/15	1	14.95	1	15.20	15.20	0	1,359	0.00%
2020/05/14	0	0.00	1	15.50	15.40	-1	1,353	-0.07%
2020/05/13	2	15.78	10	15.80	16.00	-8	1,345	-0.59%
2020/05/12	0	0.00	11	16.08	16.05	-11	1,335	-0.82%
2020/05/11	22	16.29	0	0.00	16.10	22	1,325	1.66%
2020/05/08	0	0.00	3	17.18	16.90	-3	1,293	-0.23%
2020/05/07	2	16.55	1	16.30	16.50	1	1,262	0.08%
2020/05/05	0	0.00	2	16.53	16.50	-2	1,239	-0.16%
2020/05/04	1	15.70	0	0.00	15.75	1	1,218	0.08%
2020/04/30	4	16.38	2	16.60	16.10	2	1,213	0.16%
2020/04/29	3	15.97	2	16.20	16.40	1	1,178	0.08%
2020/04/28	0	0.00	5	15.05	14.95	-5	1,102	-0.45%
2020/04/27	0	0.00	2	14.65	14.80	-2	1,101	-0.18%
2020/04/24	2	14.40	1	14.45	14.35	1	1,091	0.09%
2020/04/23	4	14.60	1	14.85	14.50	3	1,084	0.28%
2020/04/22	4	14.63	3	14.63	14.65	1	1,077	0.09%
2020/04/21	1	14.35	2	14.68	14.80	-1	1,038	-0.10%
2020/04/20	2	15.00	0	0.00	15.25	2	1,017	0.20%
2020/04/17	3	15.12	10	15.67	15.15	-7	1,012	-0.69%
2020/04/16	1	15.30	2	15.48	15.60	-1	958	-0.10%
2020/04/15	15	15.01	5	15.25	15.40	10	834	1.20%
2020/04/09	2	13.38	2	13.43	13.30	0	786	0.00%
2020/04/01	0	0.00	1	12.75	12.80	-1	779	-0.13%
2020/03/31	0	12.60	2	12.60	12.65	-2	800	-0.25%
2020/03/30	2	12.20	0	0.00	12.30	2	919	0.22%
2020/03/27	0	0.00	10	12.15	12.10	-10	948	-1.05%
2020/03/25	1	12.30	0	0.00	12.30	1	938	0.11%
2020/03/23	0	0.00	2	10.20	10.45	-2	929	-0.22%
2020/03/20	0	0.00	1	10.40	10.45	-1	954	-0.10%
2020/03/19	0	9.55	0	0.00	9.54	0	996	0.00%
2020/03/18	12	11.57	11	10.86	10.60	1	1,299	0.08%
2020/03/17	1	10.95	7	11.06	11.05	-6	1,316	-0.46%
2020/03/16	3	12.72	7	13.13	11.90	-4	1,301	-0.31%
2020/03/13	1	13.05	4	13.15	13.05	-3	1,282	-0.23%
2020/03/12	0	0.00	28	14.53	14.50	-28	1,273	-2.20%
2020/03/04	0	0.00	1	17.55	17.55	-1	1,270	-0.08%
2020/03/02	0	0.00	0.2	17.15	17.15	-0.2	1,295	-0.02%
2020/02/10	0	0.00	5	18.70	18.70	-5	1,688	-0.30%
2020/02/06	0	0.00	1	19.20	19.40	-1	1,693	-0.06%
2020/02/04	0	0.00	1	17.85	18.10	-1	1,692	-0.06%
2020/02/03	1	17.45	1	17.50	17.50	0	1,693	0.00%
2020/01/31	0	19.30	0	0.00	19.30	0	1,671	0.00%
2020/01/13	0	0.00	1	21.75	21.95	-1	1,705	-0.06%
2020/01/10	3	21.80	0	0.00	21.60	3	1,711	0.18%
2020/01/09	0	0.00	2	21.93	21.85	-2	1,717	-0.12%
2020/01/08	1	21.60	0	0.00	21.55	1	1,731	0.06%
2020/01/07	1	22.15	12	22.10	22.15	-11	1,747	-0.63%
2020/01/06	1	22.15	1	22.20	22.15	0	1,766	0.00%
2020/01/03	1	22.50	1	23.00	22.45	0	1,785	0.00%
2020/01/02	29	22.71	2	22.85	22.75	27	1,783	1.51%
2019/12/31	1	22.65	0	0.00	22.65	1	1,794	0.06%
2019/12/30	10	22.90	0	0.00	22.80	10	1,794	0.56%
2019/12/27	11	23.19	0	0.00	23.10	11	1,788	0.62%
2019/12/26	1	23.05	1	23.20	23.35	0	1,773	0.00%
2019/12/25	27	23.27	32	23.18	23.35	-5	1,756	-0.28%
2019/12/24	0	0.00	77	22.04	22.85	-77	1,665	-4.62%
2019/12/20	3	22.35	0	0.00	22.30	3	1,662	0.18%
2019/12/19	9	22.60	0	0.00	22.30	9	1,687	0.53%
2019/12/17	5	22.57	10	22.55	22.45	-5	1,721	-0.29%
2019/12/13	72	24.83	10	24.95	24.00	62	1,644	3.77%
2019/12/12	0	0.00	10	22.93	23.30	-10	1,334	-0.75%
2019/12/03	0	0.00	1	21.60	21.80	-1	1,520	-0.07%
2019/11/22	10	22.75	0	0.00	22.55	10	1,850	0.54%
2019/11/20	0	0.00	6	20.35	20.30	-6	1,890	-0.32%
2019/11/13	0	0.00	1	21.00	21.10	-1	2,024	-0.05%
2019/11/12	0	0.00	4	20.30	20.85	-4	2,043	-0.20%
2019/11/04	0	0.00	7	23.40	23.20	-7	2,210	-0.32%
2019/10/22	7	24.49	3	24.20	24.10	4	2,564	0.16%
2019/09/23	0	0.00	1	25.00	24.85	-1	3,287	-0.03%
2019/09/17	1	24.05	0	0.00	24.10	1	3,439	0.03%
2019/09/11	4	24.41	2	24.38	24.65	2	3,643	0.05%
2019/09/09	0	0.00	1	27.15	27.05	-1	3,651	-0.03%
2019/09/04	5	28.45	6	28.23	28.25	-1	4,000	-0.02%
2019/08/30	3	27.80	22	28.11	27.50	-19	4,449	-0.43%
2019/08/28	22	28.98	1	28.95	28.85	21	4,911	0.43%
2019/08/26	0	0.00	31	28.13	27.55	-31	4,934	-0.63%
2019/08/23	7	28.12	7	27.96	28.95	0	5,038	0.00%
2019/08/21	32	27.75	0	0.00	27.85	32	5,238	0.61%
2019/08/13	0	0.00	1	27.70	27.60	-1	5,907	-0.02%
2019/08/06	0	0.00	1	23.30	25.75	-1	7,291	-0.01%
2019/08/02	0	0.00	8	26.04	25.80	-8	7,453	-0.11%
2019/08/01	9	27.51	9	27.50	26.80	0	7,567	0.00%
2019/07/31	9	25.70	1	25.35	27.45	8	7,550	0.11%
2019/07/17	1	26.20	10	26.25	26.20	-9	8,780	-0.10%
2019/07/16	1	26.60	0	0.00	26.50	1	8,892	0.01%
2019/07/11	2	26.38	2	26.33	26.15	0	9,559	0.00%
2019/07/09	1	28.35	0	0.00	28.50	1	9,385	0.01%
2019/07/05	1	29.60	15	29.65	29.60	-14	9,369	-0.15%
2019/07/04	1	29.70	19	29.69	29.65	-18	9,356	-0.19%
2019/07/03	24	30.27	0	0.00	30.00	24	9,323	0.26%
2019/07/02	0	0.00	5	29.75	29.80	-5	9,230	-0.05%
2019/07/01	25	30.03	1	29.50	29.50	24	9,193	0.26%
2019/06/28	1	29.25	1	29.55	28.85	0	9,137	0.00%
2019/06/27	14	29.43	5	29.56	29.20	9	9,198	0.10%
2019/06/26	0.1	28.70	0	0.00	28.65	0.1	9,237	0.00%
2019/06/25	1	29.25	2	29.40	29.00	-1	9,364	-0.01%
2019/06/21	2	29.68	3	29.30	29.25	-1	9,718	-0.01%
2019/06/19	1	28.85	1	28.65	28.65	0	10,025	0.00%
2019/06/17	1	28.35	1	28.35	28.50	0	9,941	0.00%
2019/06/14	8	29.07	9	29.48	28.30	-1	9,945	-0.01%
2019/06/13	9	30.48	4	29.88	29.70	5	9,985	0.05%
2019/06/12	1	29.60	2	30.48	29.95	-1	9,961	-0.01%
2019/06/11	4	30.79	10	30.71	30.55	-6	9,842	-0.06%
2019/06/10	5	34.28	1	33.75	33.90	4	9,734	0.04%
2019/06/05	1	33.60	10	32.05	32.50	-9	9,715	-0.09%
2019/06/04	10	33.81	8	33.66	32.85	2	9,552	0.02%
2019/06/03	1	31.75	1	32.50	32.10	0	9,161	0.00%
2019/05/31	0	0.00	1	32.50	32.20	-1	9,098	-0.01%
2019/05/30	3	32.32	2	32.68	32.10	1	9,040	0.01%
2019/05/29	2	31.88	0	0.00	31.55	2	8,936	0.02%
2019/05/28	6	31.83	8	32.05	32.90	-2	8,806	-0.02%
2019/05/27	10	31.00	0	0.00	30.20	10	8,543	0.12%
2019/05/23	3	32.22	0	0.00	31.90	3	8,279	0.04%
2019/05/22	1	33.55	0	0.00	33.50	1	8,154	0.01%
2019/05/21	20	33.25	12	33.98	34.10	8	8,059	0.10%
2019/05/20	1	33.15	0	0.00	33.30	1	7,900	0.01%
2019/05/17	4	33.85	1	34.95	33.05	3	7,780	0.04%
2019/05/16	8	35.48	6	36.07	34.45	2	7,580	0.03%
2019/05/15	2	35.58	16	37.38	36.20	-14	7,308	-0.19%
2019/05/14	23	34.81	11	34.55	34.85	12	6,586	0.18%
2019/05/13	0	0.00	4	34.73	34.80	-4	6,215	-0.06%
2019/05/10	8	31.78	9	32.11	31.65	-1	6,133	-0.02%
2019/05/09	2	32.20	0	0.00	31.10	2	5,988	0.03%
2019/05/08	2	33.40	0	0.00	33.30	2	5,842	0.03%
2019/05/07	1	35.05	1	34.75	34.35	0	5,740	0.00%
2019/05/06	2	34.53	11	34.47	34.70	-9	5,595	-0.16%
2019/05/03	3	33.58	2	33.58	33.95	1	5,303	0.02%
2019/05/02	0	0.00	1	32.65	33.20	-1	4,972	-0.02%
2019/04/30	0	0.00	1	29.55	30.20	-1	4,829	-0.02%
2019/04/29	1	32.20	1	30.85	30.50	0	4,715	0.00%
2019/04/26	1	32.80	1	33.75	33.85	0	4,588	0.00%
2019/04/25	1	33.25	1	33.55	32.30	0	4,483	0.00%
2019/04/24	1	34.60	4	34.08	33.55	-3	4,409	-0.07%
2019/04/23	11	33.88	2	34.75	33.70	9	4,354	0.21%
2019/04/22	2	35.98	3	36.73	36.00	-1	4,257	-0.02%
2019/04/19	3	38.53	2	39.10	37.65	1	4,188	0.02%
2019/04/18	18	38.56	18	38.49	38.80	0	4,027	0.00%
2019/04/17	3	36.00	0	0.00	37.20	3	3,578	0.08%
2019/04/15	2	33.10	0	0.00	33.55	2	3,373	0.06%
2019/03/29	2	37.70	2	37.60	37.65	0	3,197	0.00%
2019/03/28	5.1	37.34	1	37.00	39.20	4.1	3,126	0.13%
2019/03/27	2	34.33	6	35.65	36.30	-4	3,077	-0.13%
2019/03/26	7	34.06	1	33.00	33.00	6	3,004	0.20%
2019/03/25	6	32.93	6	32.64	33.60	0	2,735	0.00%
2019/03/22	1	30.55	2	30.55	30.55	-1	2,498	-0.04%
2019/03/19	0	0.00	4	23.90	23.00	-4	2,749	-0.15%
2019/03/18	7	23.83	6	24.02	24.45	1	2,748	0.04%
2019/03/15	0	0.00	1	22.30	22.35	-1	2,574	-0.04%
2019/03/14	9	22.07	3	22.35	22.15	6	2,547	0.24%
2019/03/13	13	21.89	14	22.30	22.60	-1	2,478	-0.04%
2019/03/12	2	21.53	1	21.65	21.65	1	2,274	0.04%
2019/03/11	0	0.00	2	19.70	19.70	-2	2,076	-0.10%
2019/03/04	0	0.00	0	18.95	18.80	0	2,035	0.00%
2019/02/26	0	0.00	1	17.20	17.15	-1	2,052	-0.05%
2019/02/22	0	0.00	2	17.25	17.25	-2	2,046	-0.10%
2019/02/20	2	17.70	0	0.00	17.60	2	2,026	0.10%
2019/02/19	5	17.35	0	0.00	17.45	5	1,999	0.25%
2019/02/15	0	0.00	2	17.35	17.00	-2	1,928	-0.10%
2019/02/14	2	17.45	0	0.00	17.50	2	1,895	0.11%
2019/02/13	0	16.75	0	0.00	16.60	0	1,869	0.00%
2019/01/11	2	16.50	5	16.50	17.30	-3	1,709	-0.18%
2019/01/07	0	0.00	2	15.83	15.90	-2	1,617	-0.12%
2019/01/04	0	0.00	5	15.46	15.40	-5	1,606	-0.31%
2019/01/03	0	0.00	1	16.40	15.90	-1	1,590	-0.06%
2019/01/02	0	0.00	1	16.65	16.15	-1	1,578	-0.06%
2018/12/28	0	0.00	2	16.25	16.35	-2	1,568	-0.13%
2018/12/27	0	0.00	5	17.53	16.80	-5	1,538	-0.33%
2018/12/26	0	0.00	1	17.40	17.00	-1	1,512	-0.07%
2018/12/25	0	0.00	12	17.50	17.45	-12	1,490	-0.81%
2018/12/24	3	17.93	0	0.00	18.15	3	1,461	0.21%
2018/12/22	6	18.41	0	0.00	18.05	6	1,436	0.42%
2018/12/21	15	18.23	2	18.40	18.60	13	1,404	0.93%
2018/12/20	2	18.40	2	19.70	18.40	0	1,358	0.00%
2018/12/19	1	18.60	0	0.00	18.70	1	1,245	0.08%
2018/12/18	9	18.77	0	0.00	18.20	9	1,190	0.76%
2018/12/17	2	19.40	3	19.60	19.40	-1	1,118	-0.09%
2018/12/14	3	19.15	7	19.16	18.85	-4	990	-0.40%
2018/12/13	1	17.95	0	0.00	18.35	1	858	0.12%
2018/12/12	5	18.40	30	18.58	18.25	-25	754	-3.31%
2018/12/11	2	16.50	0	0.00	17.40	2	559	0.36%
2018/12/10	1	15.90	0	0.00	15.85	1	461	0.22%
2018/11/26	0	0.00	1	14.55	14.80	-1	243	-0.41%
2018/11/23	1	14.95	0	0.00	14.90	1	213	0.47%
2018/07/12	1	15.25	0	0.00	15.20	1	508	0.20%
2018/06/26	0	0.00	1	14.80	14.75	-1	330	-0.30%
2018/06/15	0	0.00	3.6	16.39	15.80	-3.6	316	-1.13%
2018/04/03	0	0.00	1	13.70	13.70	-1	846	-0.12%
2018/03/31	0	0.00	2	13.85	13.90	-2	852	-0.23%
2018/03/30	0	0.00	2	14.00	13.65	-2	853	-0.23%
2018/03/15	0	0.00	14	15.23	15.15	-14	1,072	-1.31%
2018/03/09	9	14.50	2	14.55	14.50	7	943	0.74%
2018/03/08	0	0.00	2	14.50	14.55	-2	935	-0.21%
2018/03/07	4	14.50	0	0.00	14.50	4	947	0.42%
2018/03/06	1	14.50	0	0.00	14.50	1	948	0.11%
2018/03/01	3	14.37	0	0.00	14.40	3	991	0.30%
2018/02/27	0	0.00	5	14.45	14.40	-5	985	-0.51%
2018/02/26	1	14.40	4	14.35	14.40	-3	913	-0.33%
2018/02/09	2	9.89	0	0.00	10.30	2	703	0.28%
2018/01/24	0	12.15	0	0.00	12.05	0	802	0.00%
2018/01/22	0	12.30	0	0.00	12.30	0	808	0.00%
2018/01/19	0	12.40	0	0.00	12.30	0	818	0.00%