柏承 (6141)-富邦-新竹券商分點個股進出

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

柏承

(6141)

可現股當沖

股價
16.60
漲跌
▲0.10
漲幅
+0.61%
成交量
186張
產業
上市電子零組件類股
132人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

柏承 (6141)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/20	1	16.50	0	0.00	16.50	1	1,151	0.09%
2024/05/08	3	18.60	2	18.20	18.40	1	1,161	0.09%
2024/05/07	2	18.60	2	18.50	18.60	0	1,136	0.00%
2024/04/24	0	0.00	2	17.60	17.65	-2	1,051	-0.19%
2024/03/12	0	0.00	4	20.25	20.15	-4	923	-0.43%
2024/03/11	2	20.25	0	0.00	20.10	2	919	0.22%
2024/03/08	1	19.55	1	19.80	19.70	0	911	0.00%
2024/03/07	5	20.25	0	0.00	20.10	5	888	0.56%
2024/03/06	1	22.50	1	21.50	21.45	0	848	0.00%
2024/03/05	0	0.00	2	21.58	21.80	-2	794	-0.25%
2024/03/04	1	21.25	0	0.00	21.20	1	761	0.13%
2024/03/01	8	21.66	5	21.44	21.25	3	733	0.41%
2024/02/29	3	21.93	3	21.97	22.00	0	635	0.00%
2024/02/27	1	19.50	11	19.68	20.00	-10	546	-1.83%
2024/02/26	15	19.54	1.2	19.20	19.25	13.8	465	2.96%
2024/02/23	12.2	19.29	1	18.10	19.35	11.2	410	2.73%
2024/02/22	1	18.20	0	0.00	18.20	1	266	0.38%
2024/02/20	1	19.00	2	18.40	17.85	-1	189	-0.53%
2024/01/25	2	16.60	0	0.00	16.65	2	122	1.63%
2024/01/05	0	0.00	5	16.45	17.05	-5	96	-5.20%
2024/01/04	5	16.55	0	0.00	16.45	5	89	5.56%
2023/12/27	0	0.00	3	16.25	16.45	-3	76	-3.92%
2023/12/19	0	0.00	2	16.25	16.15	-2	63	-3.16%
2023/12/18	0	0.00	0.2	16.15	16.20	-0.2	63	-0.31%
2023/12/13	0	0.00	2	16.30	16.25	-2	67	-2.96%
2023/12/12	0	0.00	1	16.15	16.20	-1	67	-1.48%
2023/12/06	5	16.15	4	16.15	16.15	1	65	1.52%
2023/11/20	1	15.85	0	0.00	16.00	1	63	1.59%
2023/11/16	1	15.70	0	0.00	15.95	1	65	1.52%
2023/11/13	0	0.00	4	16.15	16.35	-4	59	-6.74%
2023/09/18	2	17.10	0.1	17.05	17.05	1.9	66	2.84%
2023/09/11	0	0.00	8	17.12	17.10	-8	63	-12.58%
2023/09/06	0	0.00	1	16.95	16.85	-1	63	-1.57%
2023/09/04	2	16.90	0	0.00	17.00	2	63	3.17%
2023/09/01	1	16.75	0	0.00	16.75	1	62	1.61%
2023/08/30	2	16.83	1	17.00	16.80	1	61	1.62%
2023/08/25	0	0.00	1	17.05	17.35	-1	60	-1.67%
2023/08/24	0	0.00	2	16.78	16.70	-2	58	-3.41%
2023/08/23	0.1	16.95	1	17.05	16.85	-0.9	57	-1.66%
2023/08/17	0	0.00	1	16.75	17.00	-1	50	-1.97%
2023/07/31	0	0.00	2	17.40	17.35	-2	49	-4.02%
2023/07/27	0	0.00	4	17.30	17.40	-4	49	-8.15%
2023/07/25	2	17.50	0	0.00	17.50	2	48	4.16%
2023/07/17	0	17.25	0	0.00	17.55	0	49	0.01%
2023/07/13	0	0.00	1	17.55	17.55	-1	49	-2.00%
2023/07/11	0	0.00	0.1	17.60	17.50	-0.1	49	-0.20%
2023/07/10	0	0.00	0	18.00	17.55	0	49	-0.02%
2023/06/26	0	0.00	0.1	18.20	18.00	-0.1	48	-0.21%
2023/06/14	0	0.00	1	17.50	17.45	-1	44	-2.26%
2023/06/13	1	17.40	0	0.00	17.50	1	44	2.25%
2023/05/31	0	0.00	1	17.65	17.60	-1	43	-2.28%
2023/05/29	1	17.55	0	0.00	17.65	1	44	2.26%
2023/05/26	0	0.00	1	17.70	17.50	-1	43	-2.29%
2023/05/15	1	17.40	0	17.85	17.60	1	40	2.36%
2023/05/09	0	0.00	1	18.20	18.20	-1	38	-2.62%
2023/05/08	0	0.00	1	18.20	18.20	-1	38	-2.63%
2023/05/05	1	18.05	1	18.20	18.20	0	37	0.00%
2023/05/04	0.1	18.20	0	0.00	18.15	0.1	37	0.30%
2023/05/03	0	0.00	1	18.35	18.20	-1	37	-2.65%
2023/05/02	1	18.20	0	0.00	18.40	1	38	2.62%
2023/04/28	1	18.25	0	0.00	18.40	1	36	2.72%
2023/04/25	0	0.00	3.1	18.40	18.50	-3.1	37	-8.29%
2023/04/24	0.1	18.35	0	0.00	18.50	0.1	35	0.32%
2023/04/21	0	0.00	1	18.70	18.75	-1	33	-2.98%
2023/04/20	0	0.00	1	18.80	18.75	-1	32	-3.08%
2023/04/11	1	18.90	0	0.00	19.00	1	32	3.04%
2023/04/06	0	18.85	1	19.00	18.95	-1	33	-2.95%
2023/03/30	1	18.70	1	18.95	18.90	0	35	0.00%
2023/03/17	1	18.75	0	0.00	19.00	1	113	0.88%
2023/03/08	0	0.00	9	19.61	19.70	-9	113	-7.95%
2023/03/06	1.1	19.69	0	0.00	19.75	1.1	115	0.96%
2023/02/24	0	0.00	0	20.00	19.70	0	115	0.00%
2023/02/23	1	19.60	0	0.00	19.55	1	114	0.87%
2022/12/27	0.1	19.30	0	0.00	19.25	0.1	163	0.07%
2022/12/22	0.1	19.30	0	0.00	19.40	0.1	164	0.06%
2022/12/20	0	0.00	2	19.70	19.65	-2	165	-1.21%
2022/12/19	0	0.00	1	19.90	19.75	-1	166	-0.60%
2022/12/16	6	20.22	0	0.00	20.00	6	166	3.60%
2022/12/15	2	20.43	1	20.60	20.65	1	166	0.60%
2022/12/14	0	0.00	1	20.55	20.95	-1	134	-0.74%
2022/12/13	1	20.30	0.1	21.35	21.15	0.9	132	0.68%
2022/12/12	0	0.00	1	19.95	20.25	-1	108	-0.93%
2022/11/29	0	0.00	1	19.50	19.50	-1	116	-0.86%
2022/11/24	1	19.10	0	0.00	19.20	1	125	0.80%
2022/11/09	1	19.35	0	0.00	19.25	1	146	0.68%
2022/11/08	1	19.50	0	0.00	19.60	1	160	0.62%
2022/11/07	1	19.55	0	0.00	19.60	1	173	0.58%
2022/10/24	0	0.00	1	18.85	18.90	-1	174	-0.57%
2022/10/12	1	17.00	0	0.00	17.40	1	165	0.60%
2022/09/12	1	22.85	0	0.00	22.80	1	141	0.71%
2022/09/08	1	22.95	1	23.25	22.90	0	143	0.00%
2022/09/05	0	0.00	1	23.40	23.20	-1	135	-0.74%
2022/09/02	1	23.40	0	0.00	23.10	1	130	0.77%
2022/09/01	0	0.00	1	23.65	23.35	-1	129	-0.77%
2022/08/31	0	0.00	3	23.53	23.60	-3	125	-2.39%
2022/08/30	1	22.95	0	0.00	22.95	1	120	0.83%
2022/08/26	1	23.10	1	23.50	23.25	0	121	0.00%
2022/08/25	1	23.05	0	0.00	23.20	1	121	0.82%
2022/08/18	1	23.75	0	0.00	23.60	1	128	0.78%
2022/08/17	1	24.15	0	0.00	23.90	1	126	0.79%
2022/08/16	0.1	24.25	0	0.00	24.10	0.1	123	0.09%
2022/06/21	0	0.00	2	23.20	23.15	-2	120	-1.66%
2022/06/17	0	0.00	2	23.50	23.45	-2	118	-1.68%
2022/06/01	2	23.70	0	0.00	24.10	2	114	1.74%
2022/05/31	2	23.80	0	0.00	23.90	2	115	1.74%
2022/05/30	0	0.00	1	23.70	23.60	-1	113	-0.88%
2022/05/23	1	22.90	0	0.00	22.80	1	103	0.96%
2022/05/19	1	22.50	0	0.00	23.05	1	91	1.09%
2022/03/30	1	27.80	0	0.00	27.20	1	256	0.39%
2022/03/21	1	28.10	0	0.00	28.15	1	265	0.38%
2022/02/16	1	27.95	0	0.00	27.90	1	333	0.30%
2022/01/19	0.2	29.20	0	0.00	29.25	0.2	344	0.06%
2022/01/14	5	28.94	0	0.00	28.55	5	344	1.45%
2022/01/12	1	29.65	0	0.00	29.45	1	342	0.29%
2022/01/11	1	30.00	0	0.00	29.90	1	341	0.29%
2022/01/07	3	30.15	0	0.00	30.00	3	342	0.88%
2022/01/06	1	30.50	0	0.00	30.55	1	345	0.29%
2022/01/05	1	30.50	0	0.00	30.55	1	348	0.29%
2022/01/04	11	30.91	0	0.00	30.80	11	345	3.18%
2022/01/03	7	31.48	0	0.00	31.10	7	342	2.04%
2021/12/30	4	31.85	0	0.00	31.80	4	337	1.18%
2021/12/29	4	32.09	0	32.00	32.00	4	329	1.21%
2021/12/28	18	31.96	4.2	32.04	32.20	13.8	316	4.36%
2021/12/27	5	31.55	11.4	31.20	31.55	-6.4	252	-2.54%
2021/12/08	0	0.00	3	26.60	26.60	-3	189	-1.58%
2021/12/02	6	26.85	0	0.00	26.65	6	191	3.13%
2021/11/30	0	0.00	5	26.70	26.50	-5	188	-2.65%
2021/11/29	0	0.00	2	26.15	26.30	-2	186	-1.07%
2021/11/19	0	0.00	1	27.00	26.70	-1	175	-0.57%
2021/11/17	0	27.05	6	26.99	27.05	-6	173	-3.44%
2021/11/16	5	26.40	0	0.00	26.45	5	168	2.97%
2021/11/15	0	0.00	8	26.35	26.35	-8	166	-4.81%
2021/11/08	0	0.00	1	25.30	25.25	-1	170	-0.59%
2021/11/05	1	25.50	0	0.00	25.20	1	170	0.59%
2021/11/02	0	0.00	1	24.85	24.60	-1	161	-0.62%
2021/10/29	1	24.70	0	0.00	24.80	1	166	0.60%
2021/10/27	0	0.00	1	24.20	24.55	-1	163	-0.61%
2021/10/15	0	0.00	1	23.40	23.45	-1	193	-0.52%
2021/10/12	0	0.00	1	23.10	23.05	-1	215	-0.46%
2021/10/08	0	0.00	1	23.50	23.20	-1	218	-0.46%
2021/10/01	2	22.58	0	0.00	22.10	2	269	0.74%
2021/09/30	1	23.00	0	0.00	23.15	1	268	0.37%
2021/09/28	1	23.80	0	0.00	23.70	1	278	0.36%
2021/08/11	3	24.95	0	0.00	25.10	3	435	0.69%
2021/08/10	6	26.55	0	0.00	26.30	6	445	1.35%
2021/08/04	5	26.95	2	27.05	27.00	3	513	0.58%
2021/07/27	1	27.50	0	0.00	27.60	1	609	0.16%
2021/07/20	5	27.30	0	0.00	27.25	5	741	0.67%
2021/07/14	0	0.00	2	28.33	28.20	-2	844	-0.24%
2021/07/12	1	28.95	0	0.00	29.20	1	881	0.11%
2021/07/09	1	29.55	0	0.00	29.55	1	878	0.11%
2021/07/08	0	0.00	1	29.00	28.70	-1	892	-0.11%
2021/07/06	0	0.00	3	29.10	29.00	-3	956	-0.31%
2021/06/30	0	0.00	2	28.53	28.80	-2	1,152	-0.17%
2021/06/29	2	28.70	0	0.00	28.30	2	1,164	0.17%
2021/06/28	0	0.00	1	29.05	29.05	-1	1,186	-0.08%
2021/06/24	0	0.00	4	28.95	28.90	-4	1,265	-0.32%
2021/06/23	0	0.00	3	28.75	28.90	-3	1,270	-0.24%
2021/06/22	0	0.00	3	28.10	27.95	-3	1,277	-0.23%
2021/06/21	3	27.30	0	0.00	27.25	3	1,287	0.23%
2021/06/16	1	27.80	0	0.00	27.50	1	1,341	0.07%
2021/06/09	1	28.00	0	0.00	27.75	1	1,461	0.07%
2021/06/04	1	27.60	0	0.00	27.55	1	1,496	0.07%
2021/06/01	0	0.00	2	28.35	28.15	-2	1,524	-0.13%
2021/05/26	0	0.00	2	27.15	27.30	-2	1,589	-0.13%
2021/05/24	0	0.00	3	26.90	26.70	-3	1,657	-0.18%
2021/05/20	6	25.65	2	25.60	25.60	4	1,871	0.21%
2021/05/18	0	0.00	2	25.75	25.75	-2	1,910	-0.10%
2021/05/11	1	28.60	0	0.00	27.45	1	1,863	0.05%
2021/05/07	5	30.10	1	30.30	30.50	4	1,853	0.22%
2021/05/06	42	29.34	0	0.00	29.30	42	1,857	2.26%
2021/05/05	2	29.70	0	0.00	29.30	2	1,848	0.11%
2021/05/04	1	30.50	0	0.00	29.85	1	1,850	0.05%
2021/05/03	3	33.37	0	0.00	32.05	3	1,827	0.16%
2021/04/29	0	0.00	2	35.00	34.35	-2	1,802	-0.11%
2021/04/27	0	0.00	1	33.65	33.65	-1	1,775	-0.06%
2021/04/26	1	33.70	0	0.00	33.45	1	1,794	0.06%
2021/04/23	0	0.00	1	34.05	33.70	-1	1,799	-0.06%
2021/04/19	3	35.95	1	36.25	35.20	2	1,820	0.11%
2021/04/12	0	0.00	2	35.40	35.30	-2	2,415	-0.08%
2021/04/09	0	0.00	6	34.80	34.30	-6	2,386	-0.25%
2021/04/08	8	35.42	5	35.27	35.60	3	2,358	0.13%
2021/04/07	0	0.00	1	34.05	34.05	-1	2,324	-0.04%
2021/04/06	0	0.00	1	33.00	33.55	-1	2,334	-0.04%
2021/04/01	1	32.70	0	0.00	32.60	1	2,311	0.04%
2021/03/30	3	34.00	4	33.76	33.50	-1	2,290	-0.04%
2021/03/25	0	0.00	1	33.00	32.20	-1	2,237	-0.04%
2021/03/24	0	0.00	1	31.90	32.15	-1	2,221	-0.05%
2021/03/22	1	32.10	0	0.00	32.05	1	2,201	0.05%
2021/03/19	0	0.00	40	33.01	32.60	-40	2,208	-1.81%
2021/03/17	6	32.75	1	32.75	32.75	5	2,206	0.23%
2021/03/09	2	30.00	8	29.88	30.05	-6	2,410	-0.25%
2021/03/08	3	30.43	24	30.86	30.25	-21	2,419	-0.87%
2021/03/04	1	31.60	0	0.00	31.20	1	2,470	0.04%
2021/03/02	3	32.40	2	32.50	32.00	1	2,653	0.04%
2021/02/26	27	33.89	5	33.24	33.55	22	2,654	0.83%
2021/02/25	1	32.80	20	33.21	33.30	-19	2,661	-0.71%
2021/02/24	10	33.65	2	34.50	33.70	8	2,676	0.30%
2021/02/23	8	34.28	12	33.90	34.80	-4	2,684	-0.15%
2021/02/22	3	32.40	4	32.61	32.40	-1	2,568	-0.04%
2021/02/19	5	30.70	9	30.52	31.40	-4	2,616	-0.15%
2021/02/18	13	30.10	4	30.21	31.20	9	2,712	0.33%
2021/02/17	13	28.86	6	28.35	29.40	7	2,919	0.24%
2021/02/05	2	27.70	1	27.95	27.55	1	3,044	0.03%
2021/02/04	0	0.00	1	27.95	27.75	-1	3,273	-0.03%
2021/02/03	10	27.85	0	0.00	27.70	10	3,293	0.30%
2021/02/01	1	27.80	0	0.00	27.75	1	3,439	0.03%
2021/01/28	1	28.85	0	0.00	28.40	1	3,450	0.03%
2021/01/27	0	0.00	1	29.25	29.10	-1	3,510	-0.03%
2021/01/26	1	28.85	1	29.05	28.95	0	3,578	0.00%
2021/01/25	0	0.00	6	29.25	29.25	-6	3,670	-0.16%
2021/01/22	0	0.00	2	28.90	29.35	-2	3,715	-0.05%
2021/01/21	1	29.25	0	0.00	28.65	1	3,725	0.03%
2021/01/20	4	29.70	0	0.00	29.05	4	3,717	0.11%
2021/01/19	2	30.85	3	31.23	30.85	-1	3,692	-0.03%
2021/01/18	7	29.71	3	29.15	30.15	4	3,676	0.11%
2021/01/15	3	30.70	2	30.70	30.70	1	3,688	0.03%
2021/01/14	0	0.00	1	31.30	31.55	-1	3,685	-0.03%
2021/01/13	2	31.40	0	0.00	31.20	2	3,694	0.05%
2021/01/12	0	0.00	6	31.40	31.35	-6	3,752	-0.16%
2021/01/08	3	31.80	2	31.35	31.05	1	3,703	0.03%
2021/01/07	20	32.96	9	31.98	32.50	11	3,693	0.30%
2021/01/06	49	31.45	53	31.59	32.95	-4	3,599	-0.11%
2021/01/05	0	0.00	5	30.29	30.55	-5	3,280	-0.15%
2021/01/04	2	28.60	2	28.88	29.50	0	3,195	0.00%
2020/12/31	1	28.70	0	0.00	28.70	1	3,187	0.03%
2020/12/30	4	30.05	2	29.10	29.10	2	3,184	0.06%
2020/12/29	0	0.00	10	29.96	29.50	-10	3,107	-0.32%
2020/12/24	0	0.00	5	28.90	28.80	-5	3,069	-0.16%
2020/12/23	0	0.00	1	28.50	28.50	-1	3,065	-0.03%
2020/12/21	2	27.65	0	0.00	27.85	2	3,124	0.06%
2020/12/15	4	28.20	0	0.00	27.95	4	3,347	0.12%
2020/12/14	0	0.00	5	28.85	28.90	-5	3,342	-0.15%
2020/12/11	6	28.88	70	28.56	28.80	-64	3,350	-1.91%
2020/12/09	3	29.83	4	29.75	30.30	-1	3,402	-0.03%
2020/12/08	3	29.68	29	29.75	29.80	-26	3,421	-0.76%
2020/12/07	11	30.14	7	29.93	29.90	4	3,442	0.12%
2020/12/04	12	30.46	20	29.92	30.60	-8	3,369	-0.24%
2020/12/03	0	0.00	18	29.85	29.50	-18	3,318	-0.54%
2020/12/02	2	29.15	0	0.00	29.25	2	3,390	0.06%
2020/12/01	1	29.45	11	29.33	29.30	-10	3,437	-0.29%
2020/11/30	19	29.21	10	29.15	29.15	9	3,543	0.25%
2020/11/27	6	29.48	0	0.00	29.45	6	3,732	0.16%
2020/11/26	22	29.90	9	30.03	30.05	13	3,738	0.35%
2020/11/25	4	28.63	4	28.49	28.45	0	3,676	0.00%
2020/11/24	1	28.70	0	0.00	28.75	1	3,732	0.03%
2020/11/20	5	28.93	0	0.00	28.75	5	3,820	0.13%
2020/11/19	1	29.55	5	29.55	29.40	-4	3,904	-0.10%
2020/11/18	3	29.98	3	30.58	29.80	0	4,039	0.00%
2020/11/17	3	30.95	9	31.13	30.30	-6	3,989	-0.15%
2020/11/16	14	30.82	15	31.11	31.70	-1	3,914	-0.03%
2020/11/13	1	29.50	23	28.50	29.85	-22	3,713	-0.59%
2020/11/12	2	28.95	5	28.59	28.30	-3	3,592	-0.08%
2020/11/11	1	27.00	1	27.20	27.00	0	3,393	0.00%
2020/11/10	2	27.13	0	0.00	27.45	2	3,423	0.06%
2020/11/09	1	27.80	2	27.40	28.30	-1	3,380	-0.03%
2020/11/06	0	0.00	1	27.05	26.70	-1	3,330	-0.03%
2020/11/03	1	26.60	27	26.95	27.75	-26	3,273	-0.79%
2020/11/02	7	27.08	4	27.00	26.80	3	3,216	0.09%
2020/10/30	0	0.00	21	26.95	26.10	-21	3,126	-0.67%
2020/10/29	16	26.07	1	26.60	26.60	15	3,077	0.49%
2020/10/23	15	27.53	36	27.55	27.15	-21	3,037	-0.69%
2020/10/22	0	0.00	6	26.65	26.80	-6	3,020	-0.20%
2020/10/21	21	27.10	3	27.33	27.25	18	3,018	0.60%
2020/10/20	19	27.24	23	27.10	27.15	-4	3,018	-0.13%
2020/10/19	10	26.45	4	26.49	26.45	6	2,979	0.20%
2020/10/16	4	26.15	6	26.23	25.75	-2	3,120	-0.06%
2020/10/15	2	26.05	22	26.30	26.15	-20	3,221	-0.62%
2020/10/14	24	26.09	8	26.60	26.50	16	3,229	0.50%
2020/10/13	0	0.00	1	25.20	26.20	-1	3,186	-0.03%
2020/10/12	1	25.15	2	24.95	25.25	-1	3,158	-0.03%
2020/10/06	2	24.73	1	24.90	24.80	1	3,230	0.03%
2020/10/05	1	24.70	0	0.00	24.75	1	3,234	0.03%
2020/09/25	2	23.00	0	0.00	23.75	2	3,322	0.06%
2020/09/23	3	25.25	0	0.00	25.20	3	3,279	0.09%
2020/09/21	4	26.50	16	27.83	25.75	-12	3,207	-0.37%
2020/09/18	6	25.68	19	26.22	26.00	-13	3,085	-0.42%
2020/09/16	1	25.80	0	0.00	25.70	1	3,058	0.03%
2020/09/15	4	25.78	2	25.95	26.00	2	3,156	0.06%
2020/09/11	0	0.00	3	25.88	24.20	-3	3,065	-0.10%
2020/09/10	3	26.20	2	25.70	25.75	1	3,016	0.03%
2020/09/09	0	0.00	1	26.30	26.30	-1	2,976	-0.03%
2020/09/08	1	26.40	3	26.80	26.65	-2	2,951	-0.07%
2020/09/07	28	27.13	8	26.98	26.50	20	2,915	0.69%
2020/09/04	3	27.77	0	0.00	27.60	3	2,812	0.11%
2020/09/03	10	26.86	54	27.83	27.90	-44	2,752	-1.60%
2020/09/02	102	27.30	8	27.23	27.15	94	2,614	3.60%	大買/
2020/09/01	0	0.00	1	24.90	24.95	-1	2,398	-0.04%
2020/08/31	8	24.58	1	25.50	24.55	7	2,355	0.30%
2020/08/28	1	24.50	0	0.00	24.75	1	2,281	0.04%
2020/08/27	2	24.75	0	0.00	24.50	2	2,254	0.09%
2020/08/26	0	0.00	1	24.10	23.75	-1	2,158	-0.05%
2020/08/25	1	23.35	2	23.03	24.20	-1	2,114	-0.05%
2020/08/24	1	23.75	0	0.00	23.75	1	1,978	0.05%
2020/08/21	0	0.00	46	21.49	21.60	-46	1,801	-2.55%
2020/08/20	0	0.00	45	20.58	20.80	-45	1,758	-2.56%
2020/08/19	30	21.63	1	21.55	21.30	29	1,736	1.67%
2020/08/18	30	21.45	0	0.00	21.20	30	1,707	1.76%
2020/08/17	10	21.30	0	0.00	21.45	10	1,708	0.59%
2020/08/14	3	21.18	5	20.65	21.30	-2	1,691	-0.12%
2020/08/12	1	19.90	1	20.60	20.65	0	1,624	0.00%
2020/08/11	0	0.00	1	20.00	19.70	-1	1,602	-0.06%
2020/08/10	0	0.00	15	19.63	19.55	-15	1,603	-0.94%
2020/08/07	10	20.00	0	0.00	19.80	10	1,622	0.62%
2020/08/06	6	19.45	0	0.00	19.60	6	1,611	0.37%
2020/08/03	0	0.00	0.8	18.60	18.75	-0.8	1,638	-0.05%
2020/07/28	0	0.00	10	19.22	18.05	-10	1,919	-0.52%
2020/07/27	10	19.28	0	0.00	19.05	10	1,930	0.52%
2020/07/23	3	20.78	18	21.24	20.75	-15	1,910	-0.79%
2020/07/22	4	21.63	2	21.48	21.70	2	1,905	0.10%
2020/07/21	10	21.00	5	20.70	21.00	5	1,789	0.28%
2020/07/20	15	19.83	14	19.64	19.50	1	1,693	0.06%
2020/07/16	3	19.38	5	19.45	19.45	-2	1,754	-0.11%
2020/07/14	7	19.42	0	0.00	18.75	7	1,761	0.40%
2020/07/09	0	0.00	2	19.40	19.00	-2	1,907	-0.10%
2020/07/07	4	19.30	4	19.30	19.50	0	1,886	0.00%
2020/07/03	0	0.00	4	19.13	19.00	-4	1,858	-0.22%
2020/07/02	0	0.00	3	18.75	18.60	-3	1,859	-0.16%
2020/06/30	0	0.00	1	18.20	18.20	-1	1,852	-0.05%
2020/06/24	0	0.00	30	18.32	18.30	-30	1,936	-1.55%
2020/06/23	0	0.00	2	18.60	18.35	-2	1,966	-0.10%
2020/06/22	35	19.19	0	0.00	18.85	35	1,988	1.76%
2020/06/17	20	18.30	20	18.05	18.00	0	1,876	0.00%
2020/06/16	0	0.00	8	18.09	18.15	-8	1,895	-0.42%
2020/06/11	4	17.50	0	0.00	17.55	4	1,957	0.20%
2020/06/08	0	0.00	10	18.30	18.20	-10	2,037	-0.49%
2020/06/03	10	18.70	13	18.44	18.40	-3	2,043	-0.15%
2020/06/02	1	18.10	1	18.00	18.35	0	2,003	0.00%
2020/06/01	0	0.00	8	17.70	17.80	-8	2,103	-0.38%
2020/05/29	3	17.45	0	0.00	17.45	3	2,168	0.14%
2020/05/28	8	17.70	0	0.00	17.45	8	2,168	0.37%
2020/05/26	1	17.60	2	17.50	17.60	-1	2,174	-0.05%
2020/05/22	1	17.60	0	0.00	17.60	1	2,156	0.05%
2020/05/21	10	18.10	0	0.00	18.30	10	2,137	0.47%
2020/05/14	0	0.00	30	18.70	17.45	-30	2,101	-1.43%
2020/05/13	1	18.70	0	0.00	19.00	1	2,070	0.05%
2020/05/07	30	19.65	30	19.74	19.55	0	2,013	0.00%
2020/05/05	16	19.98	14	20.18	20.00	2	1,938	0.10%
2020/05/04	3	18.53	1	19.20	19.40	2	1,800	0.11%
2020/04/29	0	0.00	1	18.15	18.20	-1	1,733	-0.06%
2020/04/27	4	18.20	0	0.00	18.15	4	1,753	0.23%
2020/04/23	0	0.00	3	18.10	17.70	-3	1,673	-0.18%
2020/04/22	7	18.13	0	0.00	18.00	7	1,654	0.42%
2020/04/21	0	0.00	1	17.95	18.15	-1	1,578	-0.06%
2020/04/20	3	17.70	0	0.00	17.65	3	1,527	0.20%
2020/04/16	3	17.75	20	18.01	17.95	-17	1,466	-1.16%
2020/04/09	0	0.00	15	16.05	16.20	-15	1,312	-1.14%
2020/04/08	15	16.10	0	0.00	16.15	15	1,314	1.14%
2020/03/31	0	0.00	1	15.05	15.00	-1	1,278	-0.08%
2020/03/30	1	15.45	0	0.00	15.25	1	1,273	0.08%
2020/03/26	0	0.00	1	14.80	14.75	-1	1,341	-0.07%
2020/03/25	0	0.00	1	13.95	14.00	-1	1,373	-0.07%
2020/03/20	11	13.15	11	13.26	13.50	0	1,488	0.00%
2020/03/19	0	0.00	10	13.80	12.55	-10	1,473	-0.68%
2020/03/18	0	0.00	20	14.12	13.90	-20	1,454	-1.38%
2020/03/13	20	14.35	0	0.00	15.00	20	1,516	1.32%
2020/03/05	31	19.35	0	0.00	19.00	31	1,600	1.94%
2020/02/21	0	0.00	10	18.11	18.10	-10	1,605	-0.62%
2020/01/09	20	20.95	3	21.00	20.85	17	2,578	0.66%
2020/01/07	0	0.00	1	20.75	21.10	-1	2,692	-0.04%
2019/12/26	3	21.80	1	21.80	21.80	2	2,956	0.07%
2019/12/25	4	21.65	5	21.97	22.15	-1	2,949	-0.03%
2019/12/24	0	0.00	2	22.10	22.00	-2	2,956	-0.07%
2019/12/20	62	23.93	2	24.00	24.05	60	2,820	2.13%
2019/12/19	15	23.48	0	0.00	23.50	15	2,808	0.53%
2019/12/18	18	23.34	6	23.31	23.25	12	2,834	0.42%
2019/12/17	1	22.60	0	0.00	22.65	1	2,813	0.04%
2019/12/11	0	0.00	3	23.08	23.00	-3	2,820	-0.11%
2019/12/10	0	22.85	0	0.00	22.65	0	2,754	0.00%
2019/12/09	41	23.25	3	23.20	22.95	38	2,751	1.38%
2019/12/06	1	22.55	0	0.00	22.75	1	2,706	0.04%
2019/12/05	2	22.45	0	0.00	22.25	2	2,711	0.07%
2019/11/28	1	22.35	0	0.00	22.00	1	2,840	0.04%
2019/11/19	0	0.00	1	21.05	20.90	-1	3,361	-0.03%
2019/11/18	0	0.00	9	20.86	20.60	-9	3,573	-0.25%
2019/11/14	1	19.95	0	0.00	19.70	1	3,764	0.03%
2019/11/13	6	20.10	0	0.00	20.00	6	3,888	0.15%
2019/11/11	11	19.81	0	0.00	19.60	11	3,928	0.28%
2019/11/07	1	20.70	0	0.00	21.00	1	3,872	0.03%
2019/11/06	0	0.00	10	21.75	21.50	-10	3,834	-0.26%
2019/11/01	12	21.18	14	21.37	21.05	-2	3,721	-0.05%
2019/10/31	0	0.00	3	22.35	21.60	-3	3,692	-0.08%
2019/10/30	8	22.70	31	22.77	22.65	-23	3,632	-0.63%
2019/10/29	28	23.24	13	23.23	22.80	15	3,604	0.42%
2019/10/28	47	22.82	19	22.74	23.10	28	3,536	0.79%
2019/10/25	1	22.15	0	0.00	22.05	1	3,275	0.03%
2019/10/24	5	22.70	1	22.70	22.70	4	3,178	0.13%
2019/10/23	2	22.35	0	0.00	22.35	2	3,093	0.06%
2019/10/21	0	0.00	2	21.50	21.45	-2	3,006	-0.07%
2019/10/17	1	21.90	4	21.85	21.90	-3	3,031	-0.10%
2019/10/16	3	22.30	5	22.05	22.05	-2	3,024	-0.07%
2019/10/15	5	21.95	16	22.08	21.85	-11	2,950	-0.37%
2019/10/09	15	21.48	6	21.35	21.30	9	2,890	0.31%
2019/10/08	10	21.85	10	21.55	21.65	0	2,876	0.00%
2019/10/07	17	21.47	23	21.77	22.30	-6	2,843	-0.21%
2019/10/04	7	21.21	0	0.00	21.30	7	2,699	0.26%
2019/10/03	0	0.00	1	19.80	20.00	-1	2,579	-0.04%
2019/10/02	1	20.30	0	0.00	20.10	1	2,581	0.04%
2019/10/01	1	20.40	0	0.00	20.20	1	2,579	0.04%
2019/09/27	0	0.00	10	20.50	20.40	-10	2,583	-0.39%
2019/09/26	2	21.85	0	0.00	21.35	2	2,568	0.08%
2019/09/24	15	22.38	6	22.45	22.15	9	2,568	0.35%
2019/09/23	6	22.50	5	22.85	22.95	1	2,534	0.04%
2019/09/20	10	22.50	1	21.40	22.50	9	2,528	0.36%
2019/09/17	5	21.50	0	0.00	21.55	5	2,595	0.19%
2019/09/16	2	22.60	0	0.00	22.15	2	2,683	0.07%
2019/09/09	5	22.90	0	0.00	22.80	5	2,700	0.19%
2019/09/06	0	0.00	18	23.33	23.45	-18	2,677	-0.67%
2019/09/05	70	24.06	0	0.00	23.50	70	2,646	2.65%
2019/09/04	70	23.69	0	0.00	23.80	70	2,623	2.67%
2019/09/03	1	24.00	26	23.67	23.65	-25	2,606	-0.96%
2019/09/02	3	24.47	4	24.85	24.60	-1	2,559	-0.04%
2019/08/30	2	24.35	0	0.00	23.85	2	2,450	0.08%
2019/08/28	0	0.00	5	24.02	23.60	-5	2,293	-0.22%
2019/08/27	16	24.67	5	24.35	24.35	11	2,228	0.49%
2019/08/26	3	23.32	9	23.76	23.75	-6	2,087	-0.29%
2019/08/23	5	23.65	38	23.58	23.10	-33	1,988	-1.66%
2019/08/22	48	24.36	25	24.21	24.50	23	1,891	1.22%
2019/08/21	32	23.51	1	23.30	24.30	31	1,747	1.77%
2019/08/19	13	21.17	1	21.35	21.05	12	1,389	0.86%
2019/08/08	0	0.00	2	18.75	18.85	-2	1,338	-0.15%
2019/08/07	1	18.70	1	18.25	18.20	0	1,343	0.00%
2019/08/06	2	18.43	0	0.00	18.55	2	1,339	0.15%
2019/08/05	0	0.00	1	17.80	17.70	-1	1,330	-0.08%
2019/07/11	0	0.00	1	19.70	19.45	-1	1,409	-0.07%
2019/07/08	0	0.00	1	19.85	20.10	-1	1,436	-0.07%
2019/07/03	2	20.55	0	0.00	20.35	2	1,447	0.14%
2019/07/02	5	20.50	0	0.00	20.55	5	1,444	0.35%
2019/07/01	0	0.00	5	20.65	20.60	-5	1,441	-0.35%
2019/06/27	4	20.40	4	20.50	20.90	0	1,394	0.00%
2019/06/24	21	21.05	20	20.80	21.50	1	1,300	0.08%
2019/06/21	5	21.05	38	20.84	21.20	-33	1,243	-2.65%
2019/06/18	0	0.00	0.2	20.15	20.25	-0.2	1,250	-0.02%
2019/06/17	0	0.00	2	20.15	20.05	-2	1,253	-0.16%
2019/06/13	2	19.45	2	19.40	19.00	0	1,217	0.00%
2019/06/10	4	18.80	0	0.00	18.85	4	1,235	0.32%
2019/05/31	2	19.20	0	0.00	19.05	2	1,258	0.16%
2019/05/30	0	0.00	5	18.80	19.05	-5	1,260	-0.40%
2019/05/28	5	18.20	0	0.00	18.20	5	1,296	0.39%
2019/05/23	0	0.00	1	18.55	18.40	-1	1,346	-0.07%
2019/05/16	10	19.21	1.3	18.98	19.25	8.7	1,234	0.70%
2019/05/15	0	0.00	1	18.00	18.20	-1	1,235	-0.08%
2019/04/18	1	18.15	1	17.45	17.30	0	1,262	0.00%
2019/04/12	0	0.00	2	19.30	19.10	-2	1,202	-0.17%
2019/04/11	0	0.00	20	20.12	19.90	-20	1,178	-1.70%
2019/04/10	20	20.40	0	0.00	20.30	20	1,164	1.72%
2019/03/22	1	20.60	0	0.00	21.60	1	992	0.10%
2019/03/15	1	20.20	0	0.00	20.15	1	870	0.11%
2019/03/07	0	0.00	4	20.18	20.20	-4	1,023	-0.39%
2019/03/06	1	19.85	0	0.00	20.25	1	1,018	0.10%
2019/03/05	0	0.00	1	19.95	20.00	-1	1,009	-0.10%
2019/02/26	2	19.58	0	0.00	19.10	2	964	0.21%
2019/02/14	0	0.00	5	18.00	17.85	-5	985	-0.51%
2019/02/13	0	0.00	1	16.75	16.70	-1	918	-0.11%
2019/02/11	15	16.63	9	16.70	16.70	6	895	0.67%
2019/01/30	5	16.60	9	16.77	17.05	-4	868	-0.46%
2019/01/24	0	0.00	25	14.83	14.70	-25	760	-3.29%
2019/01/23	13	14.75	2	14.85	14.80	11	758	1.45%
2019/01/22	14	14.80	0	0.00	14.80	14	758	1.84%
2019/01/09	0	0.00	9	15.05	15.00	-9	776	-1.16%
2019/01/08	8	14.91	0	0.00	14.85	8	777	1.03%
2019/01/07	3	15.17	0	0.00	15.15	3	778	0.39%
2019/01/02	0	0.00	2	15.50	15.40	-2	893	-0.22%
2018/12/26	2	15.80	0	0.00	15.50	2	944	0.21%
2018/12/25	0	0.00	2	15.70	15.70	-2	952	-0.21%
2018/12/24	1	16.05	2	15.85	16.05	-1	969	-0.10%
2018/12/19	0	0.00	5	16.40	16.30	-5	1,009	-0.50%
2018/12/10	0	0.00	11	16.80	16.60	-11	1,002	-1.10%
2018/12/07	2	17.60	2	17.83	17.75	0	988	0.00%
2018/12/05	12	19.11	7	18.95	18.90	5	952	0.52%
2018/12/04	5	18.00	0	0.00	18.00	5	896	0.56%
2018/11/19	1	17.60	3	17.20	17.60	-2	1,023	-0.20%
2018/11/16	3	17.08	1	16.85	17.40	2	1,013	0.20%
2018/10/24	0	0.00	1	15.55	15.55	-1	1,611	-0.06%
2018/10/23	0	0.00	1	15.50	15.50	-1	1,635	-0.06%
2018/10/15	0	0.00	1	15.10	15.25	-1	2,059	-0.05%
2018/10/05	0	0.00	5	16.80	16.45	-5	2,091	-0.24%
2018/10/03	1	17.30	3	16.97	16.90	-2	2,077	-0.10%
2018/09/27	2	17.00	0	0.00	16.50	2	2,205	0.09%
2018/09/17	2	16.30	2	16.40	16.65	0	2,710	0.00%
2018/09/14	5	16.35	5	16.13	16.40	0	2,719	0.00%
2018/09/07	0	0.00	1	17.20	16.30	-1	2,810	-0.04%
2018/09/04	0	0.00	2	17.10	17.55	-2	2,888	-0.07%
2018/08/28	1	18.20	1	18.10	17.70	0	2,948	0.00%
2018/08/23	0	0.00	12	16.75	16.90	-12	2,911	-0.41%
2018/08/22	0	0.00	1	17.45	16.55	-1	2,960	-0.03%
2018/08/20	0	0.00	3	16.25	16.65	-3	2,960	-0.10%
2018/08/16	10.4	16.91	1	17.00	16.90	9.4	2,967	0.32%
2018/08/15	1	18.00	0	0.00	18.00	1	2,950	0.03%
2018/08/14	2	17.98	2	17.85	18.00	0	2,995	0.00%
2018/08/13	2	19.90	0	0.00	19.35	2	2,992	0.07%
2018/08/10	1	21.60	0	0.00	21.45	1	2,985	0.03%
2018/08/09	0	0.00	3	22.15	21.95	-3	3,034	-0.10%
2018/08/08	10	21.85	1	21.65	21.85	9	3,073	0.29%
2018/08/07	8	21.62	2	21.80	21.60	6	3,211	0.19%
2018/08/03	6	21.30	61	21.28	21.20	-55	3,305	-1.66%
2018/08/02	48	21.78	0	0.00	21.50	48	3,380	1.42%
2018/08/01	0	0.00	20	22.25	22.25	-20	3,447	-0.58%
2018/07/31	3	22.05	15	22.49	22.30	-12	3,532	-0.34%
2018/07/30	21	22.44	0	0.00	22.50	21	3,569	0.59%
2018/07/27	4	23.41	0	0.00	23.20	4	3,693	0.11%
2018/07/26	26	22.58	20	22.78	22.45	6	3,733	0.16%
2018/07/25	2	22.70	10	22.85	22.75	-8	3,817	-0.21%
2018/07/24	25	22.48	9	22.53	23.00	16	3,860	0.41%
2018/07/23	8	22.16	2	22.20	22.20	6	3,880	0.15%
2018/07/20	1	21.25	8	20.95	21.70	-7	3,911	-0.18%
2018/07/19	0	0.00	198	20.84	20.85	-198	3,971	-4.99%	大賣/鉅額交易
2018/07/17	198	21.33	5	22.00	21.55	193	4,241	4.55%	大買/鉅額交易
2018/07/16	11	22.47	0	0.00	22.35	11	4,330	0.25%
2018/07/13	0	0.00	0	21.00	21.10	0	4,474	0.00%
2018/07/12	1	20.60	0	0.00	20.65	1	4,629	0.02%
2018/07/11	0	0.00	12	20.60	20.45	-12	4,787	-0.25%
2018/07/10	4	21.03	0	0.00	20.65	4	4,897	0.08%
2018/07/09	1	20.30	3	20.85	20.40	-2	5,248	-0.04%
2018/07/06	1	21.00	0	0.00	21.60	1	5,481	0.02%
2018/07/04	13	22.78	1	22.75	22.75	12	5,675	0.21%
2018/07/03	1	23.75	0	0.00	23.20	1	5,711	0.02%
2018/06/29	14	24.91	7	25.49	24.65	7	5,758	0.12%
2018/06/28	7	25.04	115	24.79	25.10	-108	5,675	-1.90%	大賣/鉅額交易
2018/06/27	19	23.82	27	23.61	23.45	-8	5,614	-0.14%
2018/06/26	123	23.70	1	24.45	24.45	122	5,586	2.18%	大買/鉅額交易
2018/06/22	1	22.85	0	0.00	22.85	1	5,709	0.02%
2018/06/19	10	24.75	16	24.16	23.60	-6	6,129	-0.10%
2018/06/15	1	25.55	2	24.78	24.55	-1	6,278	-0.02%
2018/06/12	2	27.45	2	27.75	26.85	0	6,271	0.00%
2018/06/08	2	26.65	2	26.85	26.55	0	6,388	0.00%
2018/06/07	2	26.75	0	0.00	26.50	2	6,586	0.03%
2018/05/31	5	26.95	1	27.30	26.30	4	6,956	0.06%
2018/05/30	5	26.65	0	0.00	26.50	5	7,127	0.07%
2018/05/29	0	0.00	1	27.80	27.70	-1	7,148	-0.01%
2018/05/28	8	27.66	11	28.20	27.80	-3	7,173	-0.04%
2018/05/25	2	28.63	1	28.40	28.35	1	7,159	0.01%
2018/05/23	1	29.50	1	29.75	29.65	0	7,156	0.00%
2018/05/22	4	30.14	1	30.15	30.00	3	7,217	0.04%
2018/05/21	3	31.15	5	30.90	31.30	-2	7,215	-0.03%
2018/05/18	2	30.03	0	0.00	30.25	2	7,132	0.03%
2018/05/17	1	29.90	4	29.64	29.80	-3	7,092	-0.04%
2018/05/16	15	30.85	7	30.79	30.70	8	7,036	0.11%
2018/05/15	6	30.28	7	30.29	30.70	-1	6,914	-0.01%
2018/05/14	5	28.10	1	28.50	28.15	4	6,752	0.06%
2018/05/11	1.1	27.68	5	27.55	27.50	-3.9	6,704	-0.06%
2018/05/10	10	29.43	4	29.58	29.00	6	6,614	0.09%
2018/05/08	2	27.88	0	0.00	28.30	2	6,431	0.03%
2018/05/04	7	29.02	0	0.00	29.00	7	6,281	0.11%
2018/05/03	11	31.31	2	31.78	30.55	9	6,131	0.15%
2018/05/02	14	31.38	20	32.71	32.85	-6	6,001	-0.10%
2018/04/30	1	31.40	8	31.14	31.00	-7	5,888	-0.12%
2018/04/27	21	30.09	2	30.40	30.00	19	5,806	0.33%
2018/04/26	20	30.28	16	32.96	29.80	4	5,670	0.07%
2018/04/25	19	31.96	29	32.69	33.10	-10	5,522	-0.18%
2018/04/24	12	31.60	113	31.84	32.25	-101	5,425	-1.86%	大賣/鉅額交易
2018/04/23	5	34.75	5	35.05	33.40	0	5,303	0.00%
2018/04/20	10	37.26	83	37.23	36.60	-73	5,122	-1.43%
2018/04/19	23	38.02	14	37.36	37.10	9	5,009	0.18%
2018/04/18	20	38.87	21	38.78	39.85	-1	4,802	-0.02%
2018/04/17	12	37.83	13	38.70	36.25	-1	4,654	-0.02%
2018/04/16	3	36.72	8	36.98	36.90	-5	4,482	-0.11%
2018/04/13	25	35.92	62	35.67	35.75	-37	4,361	-0.85%
2018/04/12	92	32.56	41	31.72	34.30	51	4,000	1.27%
2018/04/11	11	31.35	6	30.60	31.20	5	3,722	0.13%
2018/04/10	0	0.00	17	29.55	29.60	-17	3,505	-0.49%
2018/04/09	6	29.78	1	30.20	29.60	5	3,440	0.15%
2018/04/03	12	30.08	2	30.13	30.75	10	3,383	0.30%
2018/04/02	4	29.50	1	29.30	29.50	3	3,303	0.09%
2018/03/31	6	29.06	0	0.00	28.80	6	3,260	0.18%
2018/03/30	2	29.53	3	29.60	29.25	-1	3,239	-0.03%
2018/03/29	3	28.30	12	28.45	28.25	-9	3,157	-0.29%
2018/03/28	4	29.55	19	30.22	29.15	-15	3,087	-0.49%
2018/03/27	73	29.87	68	29.95	29.90	5	2,971	0.17%
2018/03/26	35	29.88	37	29.63	30.20	-2	2,838	-0.07%
2018/03/23	33	27.75	28	27.97	28.50	5	2,599	0.19%
2018/03/22	1	27.50	1	27.60	27.25	0	2,440	0.00%
2018/03/21	12	26.79	4	26.59	26.55	8	2,321	0.34%
2018/03/20	0	0.00	4	24.95	25.20	-4	2,132	-0.19%
2018/03/16	3	25.60	0	0.00	25.75	3	2,070	0.14%
2018/03/14	10	25.50	2	25.90	25.55	8	1,987	0.40%
2018/03/13	23	25.88	22	24.10	25.65	1	1,849	0.05%
2018/03/09	12	24.18	18	24.23	24.40	-6	1,599	-0.38%
2018/03/08	6	24.43	6	24.32	24.00	0	1,520	0.00%
2018/03/07	45	22.66	45	23.89	22.60	0	1,359	0.00%
2018/03/06	0	0.00	2	24.05	24.15	-2	1,276	-0.16%
2018/03/05	16	24.18	22	24.12	22.95	-6	1,138	-0.53%
2018/03/02	10	23.20	10	23.11	22.95	0	923	0.00%
2018/03/01	2	22.20	5	22.60	22.65	-3	824	-0.36%
2018/02/27	1	21.60	24	21.77	21.90	-23	758	-3.03%
2018/02/26	0	0.00	3	21.40	20.95	-3	687	-0.44%
2018/02/23	7	20.49	0	0.00	20.50	7	636	1.10%
2018/02/22	4	20.19	1	20.25	20.15	3	600	0.50%
2018/02/21	1	19.50	1	19.95	20.05	0	501	0.00%
2018/02/09	0	0.00	1	18.10	18.00	-1	409	-0.24%
2018/02/08	3	18.12	0	0.00	18.20	3	402	0.74%
2018/02/02	0	0.00	4	17.78	17.80	-4	484	-0.82%
2018/01/31	1	18.00	0	0.00	18.00	1	498	0.20%
2018/01/30	0	0.00	0.3	18.15	18.05	-0.3	503	-0.05%
2018/01/29	0	0.00	0.1	18.00	18.15	-0.1	500	-0.02%
2018/01/26	3	18.17	0	0.00	18.35	3	500	0.60%
2018/01/18	0	0.00	2	18.50	18.45	-2	511	-0.39%
2018/01/15	1	18.45	0	0.00	18.50	1	544	0.18%
2018/01/11	1	17.75	1	17.95	17.90	0	527	0.00%
2018/01/08	2	17.80	0	17.80	17.80	2	514	0.39%