冠德 (2520)-元富-緯城券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
57.6
漲跌
▲2.0
漲幅
+3.60%
成交量
12,912張
產業
上市營建類股
380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

冠德 (2520)籌碼相關－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/31	1	58.70	1	57.60	57.60	0	12,742	0.00%
2024/05/29	3	55.33	6	55.10	55.80	-3	12,507	-0.02%
2024/05/28	18	55.58	11	55.68	55.60	7	12,400	0.06%
2024/05/27	0	0.00	40	53.05	53.50	-40	12,274	-0.33%
2024/05/24	0	0.00	24.3	53.86	53.60	-24.3	12,229	-0.20%
2024/05/23	2.1	54.56	8	54.24	53.90	-5.9	12,156	-0.05%
2024/05/22	0	0.00	2	56.85	56.90	-2	11,867	-0.02%
2024/05/21	3	57.57	3	57.77	57.80	0	11,734	0.00%
2024/05/20	44.3	59.83	34	60.73	58.80	10.3	11,595	0.09%
2024/05/17	21	57.80	18	56.94	58.40	3	11,186	0.03%
2024/05/16	15	56.73	0	0.00	56.40	15	11,024	0.14%
2024/05/15	49	54.94	47	55.19	54.20	2	10,814	0.02%
2024/05/14	40	56.78	31	55.16	54.70	9	10,674	0.08%
2024/05/13	32	55.87	33	56.30	56.80	-1	10,442	-0.01%
2024/05/10	29	58.20	81	57.75	56.90	-52	10,181	-0.51%
2024/05/09	37	58.81	30	59.03	57.10	7	9,814	0.07%
2024/05/08	11	58.99	9	58.94	58.20	2	9,506	0.02%
2024/05/07	9.1	61.07	11	61.66	61.60	-2	9,186	-0.02%
2024/05/06	46.1	61.59	30.3	61.36	63.40	15.8	8,657	0.18%
2024/05/03	9.3	59.88	2	60.10	61.00	7.3	8,213	0.09%
2024/05/02	49	59.03	47	59.67	60.00	2	7,784	0.03%
2024/04/30	63	55.05	9.7	55.21	56.30	53.3	7,191	0.74%
2024/04/29	25	57.46	66	57.67	57.50	-41	6,801	-0.60%
2024/04/26	101	53.88	73	55.00	54.60	28	6,223	0.45%	大買/
2024/04/25	42	52.28	105	52.84	52.50	-63	5,733	-1.10%	大賣/
2024/04/24	6	50.23	4	50.93	50.50	2	5,350	0.04%
2024/04/23	35	49.30	25	49.67	50.80	10	5,194	0.19%
2024/04/22	72	48.85	120.8	52.82	48.95	-48.8	4,823	-1.01%	大賣/
2024/04/19	8	48.66	13	48.07	49.40	-5	3,703	-0.14%
2024/04/18	0	0.00	1	47.05	49.40	-1	3,077	-0.03%
2024/04/17	9	44.27	2	44.83	44.95	7	2,795	0.25%
2024/04/16	0	0.00	4	43.14	43.20	-4	2,747	-0.15%
2024/04/12	2	45.05	3	45.08	45.25	-1	2,704	-0.04%
2024/04/11	2	44.95	0	0.00	44.90	2	2,753	0.07%
2024/04/10	0	0.00	14	43.13	43.50	-14	2,642	-0.53%
2024/04/09	1	42.80	4	42.81	42.75	-3	2,585	-0.12%
2024/04/08	0.2	42.30	3	42.57	42.50	-2.8	2,552	-0.11%
2024/04/03	6.2	42.05	0	0.00	41.85	6.2	2,494	0.25%
2024/04/02	4.2	42.87	5	42.95	42.65	-0.8	2,456	-0.03%
2024/04/01	1.4	42.64	0	0.00	42.35	1.4	2,392	0.06%
2024/03/28	1.1	41.15	0.3	41.20	41.05	0.8	2,268	0.03%
2024/03/27	1.2	40.48	0	0.00	41.30	1.2	2,232	0.05%
2024/03/26	1.2	39.82	0	0.00	39.75	1.2	2,109	0.06%
2024/03/25	0.2	39.00	9	38.97	39.15	-8.8	2,096	-0.42%
2024/03/21	0	39.00	1	39.00	39.00	-1	2,101	-0.05%
2024/03/20	0	0.00	40	38.57	38.30	-40	2,122	-1.88%
2024/03/18	0	38.90	0	0.00	38.80	0	2,231	0.00%
2024/03/15	0	38.86	0	39.40	38.55	0	2,243	0.00%
2024/03/11	1	38.80	0	0.00	38.75	1	2,309	0.04%
2024/03/08	1	38.00	0	0.00	38.20	1	2,352	0.04%
2024/03/07	1	38.35	0	0.00	38.45	1	2,366	0.04%
2024/03/05	2	38.55	0	0.00	38.70	2	2,372	0.08%
2024/03/04	0.1	38.95	0	0.00	38.90	0.1	2,360	0.00%
2024/02/29	1	39.70	0	0.00	39.50	1	2,393	0.04%
2024/02/26	0.1	39.37	0	0.00	39.10	0.1	2,386	0.00%
2024/02/22	0.1	40.25	0.3	40.25	40.40	-0.2	2,367	-0.01%
2024/02/21	4	40.44	0	0.00	40.45	4	2,383	0.17%
2024/02/19	0	0.00	0.2	40.25	40.15	-0.2	2,347	-0.01%
2024/02/05	2	38.95	0	0.00	38.90	2	2,295	0.09%
2024/02/02	1	38.60	0	0.00	38.60	1	2,280	0.04%
2024/01/29	1	39.55	0	0.00	39.55	1	2,260	0.04%
2024/01/26	0	0.00	0.1	39.70	39.95	-0.1	2,251	0.00%
2024/01/24	1	38.55	0	0.00	38.55	1	2,221	0.05%
2024/01/23	4	38.59	0	0.00	38.45	4	2,222	0.18%
2024/01/22	2	38.50	0	0.00	38.80	2	2,240	0.09%
2024/01/19	30	38.10	0	0.00	38.10	30	2,278	1.32%
2024/01/17	11	38.50	0	0.00	37.85	11	2,257	0.49%
2024/01/15	2	39.95	0	0.00	39.95	2	2,206	0.09%
2024/01/12	50	39.20	0	0.00	39.10	50	2,170	2.30%
2024/01/09	5	40.34	0	0.00	39.90	5	2,152	0.23%
2024/01/08	4	41.45	0	0.00	40.80	4	2,110	0.19%
2024/01/05	9	41.17	128	41.06	40.90	-119	2,032	-5.85%	大賣/鉅額交易
2024/01/04	0	0.00	0.2	39.80	39.90	-0.2	1,888	-0.01%
2023/12/27	2	39.03	0	0.00	39.10	2	1,853	0.11%
2023/12/22	1	38.05	0	0.00	38.25	1	1,830	0.05%
2023/12/18	1	38.55	0	0.00	38.10	1	1,779	0.06%
2023/12/14	25	39.11	0	0.00	39.10	25	1,719	1.45%
2023/12/13	4	38.00	0	0.00	38.25	4	1,597	0.25%
2023/12/08	5	38.40	0	0.00	38.15	5	1,511	0.33%
2023/12/07	0	0.00	1	38.95	38.70	-1	1,449	-0.07%
2023/12/06	4	39.41	6	39.69	39.00	-2	1,398	-0.14%
2023/12/05	4	39.13	4	39.25	39.15	0	1,351	0.00%
2023/12/04	2	38.35	9	38.44	38.45	-7	1,303	-0.54%
2023/11/30	0.3	37.58	0	0.00	37.50	0.3	1,290	0.02%
2023/11/28	4	37.79	0.3	37.70	37.65	3.7	1,390	0.27%
2023/11/27	0	0.00	6	37.63	37.70	-6	1,394	-0.43%
2023/11/24	3	36.92	0	0.00	36.80	3	1,350	0.22%
2023/11/23	0	0.00	4	36.69	36.60	-4	1,357	-0.29%
2023/11/21	3	36.33	0	0.00	36.10	3	1,349	0.22%
2023/11/20	5	36.28	4	36.55	36.45	1	1,332	0.08%
2023/11/16	1	35.45	0	0.00	35.55	1	1,338	0.07%
2023/11/15	2	35.50	19.8	35.30	35.50	-17.8	1,359	-1.31%
2023/11/13	4	34.86	0	0.00	34.95	4	1,397	0.29%
2023/11/07	0	0.00	4	35.40	35.40	-4	1,524	-0.26%
2023/11/06	5	35.09	0	0.00	35.05	5	1,543	0.32%
2023/11/03	3	35.08	0	0.00	35.10	3	1,561	0.19%
2023/11/02	3	34.85	0	0.00	34.90	3	1,581	0.19%
2023/10/31	13	34.23	0	0.00	34.15	13	1,652	0.79%
2023/10/30	6	34.80	0	0.00	34.45	6	1,747	0.34%
2023/10/27	0	0.00	10	34.65	34.55	-10	1,744	-0.57%
2023/10/26	6	33.55	7	33.74	33.40	-1	1,764	-0.06%
2023/10/25	3	34.37	0	0.00	34.05	3	1,782	0.17%
2023/10/24	3	34.35	6	34.40	34.40	-3	1,845	-0.16%
2023/10/19	1	33.30	0	0.00	33.35	1	1,902	0.05%
2023/10/17	5	33.98	0	0.00	33.75	5	1,868	0.27%
2023/10/12	5	33.40	0	0.00	33.80	5	1,880	0.27%
2023/10/11	4	34.14	0	0.00	33.80	4	1,872	0.21%
2023/10/06	0	0.00	6	34.28	34.10	-6	1,850	-0.32%
2023/10/02	1	32.95	0	0.00	33.25	1	1,798	0.06%
2023/09/28	6	33.26	0	0.00	33.15	6	1,805	0.33%
2023/09/26	1	32.35	0	0.00	32.35	1	1,826	0.05%
2023/09/25	1	32.90	0	0.00	33.00	1	1,822	0.05%
2023/09/22	1	32.55	0	0.00	32.55	1	1,822	0.05%
2023/09/19	1	33.45	0	0.00	33.25	1	1,811	0.06%
2023/09/14	0	0.00	1	33.95	33.90	-1	1,787	-0.06%
2023/09/13	0	0.00	2	33.70	33.70	-2	1,790	-0.11%
2023/09/11	4	34.00	0	0.00	33.95	4	1,787	0.22%
2023/09/08	4	33.70	0	0.00	33.75	4	1,778	0.22%
2023/09/07	20.3	34.00	22	33.75	33.70	-1.8	1,777	-0.10%
2023/09/06	15.4	34.10	2	34.00	33.95	13.4	1,776	0.75%
2023/09/05	2	34.10	0	0.00	34.05	2	1,761	0.11%
2023/09/04	6	33.90	0	0.00	34.00	6	1,743	0.34%
2023/09/01	60	33.02	10	33.90	34.00	50	1,703	2.93%
2023/08/25	2	31.15	0	0.00	31.00	2	1,547	0.13%
2023/08/22	10	31.44	0	0.00	31.45	10	1,529	0.65%
2023/08/21	1	31.90	0	0.00	31.70	1	1,502	0.07%
2023/08/18	0	0.00	10	32.46	32.60	-10	1,471	-0.68%
2023/08/16	0	0.00	5	30.80	31.35	-5	1,408	-0.36%
2023/08/14	2	31.20	0	0.00	31.20	2	1,373	0.15%
2023/08/11	6	32.98	2	33.30	32.70	4	1,310	0.31%
2023/08/10	0	0.00	2.1	32.53	32.70	-2.1	1,270	-0.16%
2023/08/09	1	32.10	0	0.00	32.15	1	1,235	0.08%
2023/08/08	3	32.85	4	32.65	32.45	-1	1,205	-0.09%
2023/08/07	0	0.00	0.2	32.00	32.05	-0.2	1,172	-0.02%
2023/08/04	0	0.00	3	32.18	31.80	-3	1,144	-0.26%
2023/08/02	0	0.00	5	32.13	31.90	-5	1,076	-0.46%
2023/08/01	1	30.45	0	0.00	30.90	1	974	0.10%
2023/07/31	5	29.90	1	30.45	30.55	4	952	0.42%
2023/07/26	1	29.95	0	0.00	29.95	1	779	0.13%
2023/07/25	1	29.70	0	0.00	29.90	1	715	0.14%
2023/07/21	0	0.00	20	29.95	29.90	-20	661	-3.02%
2023/07/20	1	29.80	0	0.00	29.80	1	659	0.15%
2023/07/05	1	30.80	0	0.00	30.75	1	601	0.17%
2023/07/04	2	30.65	4	30.63	30.65	-2	594	-0.34%
2023/06/29	2	30.15	0	0.00	30.05	2	575	0.35%
2023/06/20	1	29.75	0	0.00	29.70	1	605	0.17%
2023/06/19	3	29.60	0	0.00	29.80	3	633	0.47%
2023/06/12	0	0.00	1	30.45	30.55	-1	687	-0.15%
2023/06/06	0	0.00	0.2	29.90	29.90	-0.2	687	-0.03%
2023/06/05	1	29.80	0	0.00	29.80	1	693	0.14%
2023/05/31	0	0.00	0	29.95	29.55	0	698	0.00%
2023/05/12	0	0.00	3	29.17	29.35	-3	689	-0.43%
2023/04/26	4	29.21	0	0.00	29.70	4	748	0.53%
2023/04/25	1	28.80	20	28.77	28.75	-19	735	-2.58%
2023/04/20	2	29.80	0	0.00	29.60	2	726	0.28%
2023/04/07	3	30.35	0	0.00	30.40	3	727	0.41%
2023/03/30	3	30.18	0	0.00	30.10	3	708	0.42%
2023/03/29	3	30.42	0	0.00	30.25	3	708	0.42%
2023/03/28	4	30.45	0	0.00	30.10	4	714	0.56%
2023/03/27	14	29.90	0	0.00	30.00	14	729	1.92%
2023/03/23	6	29.62	0	0.00	29.50	6	714	0.84%
2023/03/22	8	29.39	1	29.55	29.55	7	713	0.98%
2023/03/20	3	28.80	0	0.00	28.80	3	743	0.40%
2023/03/17	2	28.25	0	0.00	28.20	2	742	0.27%
2023/03/16	0	0.00	32	28.15	28.15	-32	716	-4.47%
2023/03/15	3.2	28.74	0	0.00	28.70	3.2	704	0.45%
2023/03/14	0	0.00	4	29.21	29.25	-4	669	-0.60%
2023/03/13	0	0.00	16	29.16	29.45	-16	674	-2.37%
2023/03/10	0	0.00	5	29.07	29.20	-5	667	-0.75%
2023/01/30	8	28.94	0	0.00	28.90	8	800	1.00%
2023/01/17	1	28.70	0	0.00	28.70	1	804	0.12%
2023/01/16	1	28.85	0	0.00	28.65	1	801	0.12%
2023/01/13	0	0.00	2	29.10	29.05	-2	795	-0.25%
2023/01/04	2	29.60	0	0.00	29.50	2	841	0.24%
2022/12/30	0	0.00	1	29.25	29.20	-1	847	-0.12%
2022/12/28	0	28.60	0	0.00	28.50	0	845	0.00%
2022/12/26	1	28.75	0	0.00	28.60	1	860	0.12%
2022/12/21	3	28.30	0	0.00	28.25	3	963	0.31%
2022/12/12	0	0.00	1	29.30	29.10	-1	1,010	-0.10%
2022/12/07	0	0.00	10	27.32	27.50	-10	1,016	-0.98%
2022/12/02	6	28.18	0	0.00	27.95	6	1,069	0.56%
2022/12/01	6	28.78	0	0.00	28.25	6	1,091	0.55%
2022/11/30	8	28.40	0	0.00	28.65	8	1,094	0.73%
2022/11/24	6	27.88	1	27.90	27.75	5	1,103	0.45%
2022/11/21	1	27.65	0	0.00	27.60	1	1,136	0.09%
2022/11/18	2	27.93	0	0.00	27.50	2	1,142	0.18%
2022/11/14	12	27.70	0	0.00	27.60	12	1,139	1.05%
2022/11/11	6	27.12	0	0.00	27.10	6	1,147	0.52%
2022/11/10	0	0.00	2	26.75	26.70	-2	1,157	-0.17%
2022/11/09	0	0.00	2	26.70	26.80	-2	1,161	-0.17%
2022/11/07	3	25.72	0	0.00	25.70	3	1,146	0.26%
2022/11/04	5	25.54	0	0.00	25.50	5	1,151	0.43%
2022/11/03	5	25.21	0	0.00	25.65	5	1,152	0.43%
2022/11/02	4	24.73	0	0.00	24.85	4	1,150	0.35%
2022/11/01	5	24.31	0	0.00	24.25	5	1,150	0.43%
2022/09/13	1	27.70	0	0.00	27.60	1	1,270	0.08%
2022/08/30	2	27.90	0	0.00	27.85	2	1,139	0.18%
2022/08/29	1	28.00	0	0.00	28.05	1	1,131	0.09%
2022/08/11	0	0.00	1	28.20	28.35	-1	989	-0.10%
2022/08/02	1	27.20	0	0.00	27.20	1	950	0.11%
2022/07/20	0	0.00	2	30.20	29.80	-2	778	-0.26%
2022/07/15	4	28.86	0	0.00	28.70	4	754	0.53%
2022/07/08	1	30.85	0	0.00	30.70	1	719	0.14%
2022/07/07	0	0.00	2	31.00	31.05	-2	718	-0.28%
2022/06/22	0	0.00	2	34.20	34.10	-2	862	-0.23%
2022/06/21	1	33.75	0	0.00	34.05	1	863	0.12%
2022/06/14	0	0.00	5	34.50	34.55	-5	984	-0.51%
2022/06/08	0	0.00	2	35.20	35.35	-2	1,010	-0.20%
2022/06/02	0	0.00	20	34.60	34.60	-20	1,045	-1.91%
2022/05/17	0	0.00	4	34.10	34.20	-4	1,169	-0.34%
2022/05/06	1	34.35	0	0.00	34.40	1	1,149	0.09%
2022/04/27	1	34.05	3	34.05	34.60	-2	1,213	-0.16%
2022/04/26	2	34.50	0	0.00	34.70	2	1,216	0.16%
2022/04/22	0	0.00	2	35.40	35.45	-2	1,222	-0.16%
2022/04/21	0	0.00	2	35.20	35.20	-2	1,236	-0.16%
2022/04/20	1	34.70	0	0.00	34.65	1	1,231	0.08%
2022/04/14	6	34.99	0	0.00	34.95	6	1,284	0.47%
2022/04/13	1.1	34.70	0	0.00	34.85	1.1	1,298	0.08%
2022/04/12	2	34.70	0	0.00	34.45	2	1,305	0.15%
2022/04/11	0.2	35.40	0	0.00	35.10	0.2	1,285	0.02%
2022/04/06	2	35.70	0	0.00	35.70	2	1,264	0.16%
2022/03/30	22	36.16	1	36.05	36.05	21	1,234	1.70%
2022/03/29	2	36.20	0	0.00	36.15	2	1,240	0.16%
2022/03/28	8	36.36	0	0.00	36.40	8	1,228	0.65%
2022/03/24	0	0.00	2	38.60	38.65	-2	1,159	-0.17%
2022/03/23	2	38.95	0	0.00	38.95	2	1,169	0.17%
2022/03/17	0	0.00	1	38.00	37.95	-1	1,171	-0.09%
2022/03/08	1	36.90	0	0.00	36.55	1	1,221	0.08%
2022/03/04	0	0.00	3	38.05	37.95	-3	1,228	-0.24%
2022/03/03	0	0.00	2	38.20	38.20	-2	1,242	-0.16%
2022/03/01	1	37.65	1	37.75	37.80	0	1,280	0.00%
2022/02/25	0.1	37.15	0	0.00	37.25	0.1	1,338	0.00%
2022/02/23	1	37.70	0	0.00	37.85	1	1,367	0.07%
2022/02/22	0	0.00	18	37.83	37.85	-18	1,380	-1.30%
2022/02/16	1	37.40	0	0.00	37.35	1	1,391	0.07%
2022/01/25	1.1	35.18	0	0.00	35.30	1.1	1,595	0.07%
2022/01/24	2.1	35.40	0	0.00	35.80	2.1	1,605	0.13%
2022/01/21	1.1	36.15	0	0.00	35.95	1.1	1,612	0.07%
2022/01/20	4	36.34	0	0.00	36.35	4	1,605	0.25%
2022/01/17	0.4	36.15	0	0.00	36.00	0.4	1,605	0.02%
2022/01/10	6	36.77	0	0.00	36.70	6	1,613	0.37%
2022/01/07	1	37.00	0	0.00	36.90	1	1,607	0.06%
2022/01/06	1	37.25	0	0.00	37.30	1	1,600	0.06%
2022/01/05	1	37.40	0	0.00	37.45	1	1,599	0.06%
2022/01/04	1	37.45	0	0.00	37.55	1	1,608	0.06%
2022/01/03	1	37.75	0	0.00	37.70	1	1,605	0.06%
2021/12/27	2	37.55	2	37.40	37.60	0	1,662	0.00%
2021/12/23	4	37.40	0	0.00	37.45	4	1,706	0.23%
2021/12/17	3	37.78	0	0.00	37.70	3	1,721	0.17%
2021/12/16	3.1	37.75	0	0.00	37.85	3.1	1,715	0.18%
2021/12/15	2	38.05	0	0.00	38.00	2	1,706	0.12%
2021/12/14	0	38.60	0	0.00	38.10	0	1,705	0.00%
2021/12/13	0	0.00	5.2	38.90	38.75	-5.2	1,686	-0.31%
2021/12/10	0	0.00	20	38.90	38.90	-20	1,683	-1.19%
2021/12/08	0	0.00	1	38.85	38.85	-1	1,684	-0.06%
2021/12/03	2	38.80	0	0.00	38.75	2	1,713	0.12%
2021/11/25	2	38.13	0	0.00	38.20	2	1,799	0.11%
2021/11/24	2	38.53	0	0.00	38.50	2	1,816	0.11%
2021/11/22	3	38.30	0	0.00	38.40	3	1,772	0.17%
2021/11/18	1	38.55	0	0.00	38.45	1	1,789	0.06%
2021/11/16	3	38.43	0	0.00	38.40	3	1,823	0.16%
2021/11/15	3	38.88	0	0.00	38.85	3	1,914	0.16%
2021/11/12	1	38.75	0	0.00	38.85	1	1,972	0.05%
2021/11/11	10	38.84	0	0.00	38.50	10	2,024	0.49%
2021/11/10	5	39.20	0	0.00	39.15	5	2,045	0.24%
2021/11/09	5	38.75	1	38.75	38.80	4	2,093	0.19%
2021/11/03	1	37.65	0	0.00	37.65	1	2,446	0.04%
2021/11/02	8	37.74	0.2	38.15	37.65	7.8	2,548	0.31%
2021/11/01	3	38.23	0	0.00	38.20	3	2,536	0.12%
2021/10/28	2	38.25	0	0.00	38.30	2	2,579	0.08%
2021/10/22	1	38.25	1	38.45	38.20	0	2,755	0.00%
2021/10/21	0	0.00	1	38.40	38.20	-1	2,785	-0.04%
2021/10/20	5	38.35	0	0.00	38.40	5	2,812	0.18%
2021/10/15	10	38.45	0	0.00	38.40	10	2,901	0.34%
2021/10/05	0.9	38.30	0	0.00	38.95	0.9	3,259	0.03%
2021/10/01	1	38.75	1	38.70	38.70	0	3,280	0.00%
2021/09/30	0	0.00	1	38.95	39.40	-1	3,303	-0.03%
2021/09/29	1	38.80	0	0.00	38.90	1	3,297	0.03%
2021/09/28	0	0.00	1.1	38.52	39.20	-1.1	3,315	-0.03%
2021/09/27	0.6	38.81	0	0.00	38.75	0.6	3,306	0.02%
2021/09/17	1	40.00	16	39.95	39.80	-15	3,362	-0.45%
2021/09/16	1	40.35	0	0.00	40.25	1	3,388	0.03%
2021/09/13	1	40.45	0	0.00	40.85	1	3,426	0.03%
2021/09/07	16	41.16	0	0.00	40.75	16	3,444	0.46%
2021/08/27	1	40.65	1	41.20	41.25	0	3,516	0.00%
2021/08/24	0	0.00	1	40.90	41.15	-1	3,568	-0.03%
2021/08/19	0	0.00	1	40.45	40.25	-1	3,593	-0.03%
2021/08/18	0	0.00	11	39.55	40.45	-11	3,500	-0.31%
2021/08/13	0	0.00	4	40.15	40.75	-4	3,421	-0.12%
2021/08/12	0	0.00	2	39.60	40.30	-2	3,356	-0.06%
2021/08/11	5	38.20	10	38.70	38.90	-5	3,303	-0.15%
2021/08/09	55	37.95	56	37.83	38.20	-1	3,207	-0.03%
2021/08/06	3	43.72	1	43.50	43.80	2	3,156	0.06%
2021/07/29	0	0.00	3	43.60	43.70	-3	3,226	-0.09%
2021/07/28	0	0.00	21	43.34	43.80	-21	3,239	-0.65%
2021/07/27	0	0.00	5	43.95	43.80	-5	3,272	-0.15%
2021/07/26	3	43.85	0	0.00	43.80	3	3,288	0.09%
2021/07/23	0	0.00	7	43.12	43.30	-7	3,263	-0.21%
2021/07/19	2	42.30	6	42.43	42.80	-4	3,335	-0.12%
2021/07/06	0	0.00	5	39.25	39.35	-5	3,634	-0.14%
2021/07/05	3	39.22	0	0.00	39.10	3	3,661	0.08%
2021/07/02	2	39.00	1	39.00	39.00	1	3,699	0.03%
2021/07/01	0	0.00	8	39.06	38.95	-8	3,772	-0.21%
2021/06/29	0	39.10	1	39.25	39.15	-1	3,928	-0.03%
2021/06/28	5	38.95	5	39.10	39.15	0	3,965	0.00%
2021/06/25	0	0.00	4	38.70	38.45	-4	4,054	-0.10%
2021/06/24	0	0.00	3	38.85	38.75	-3	4,352	-0.07%
2021/06/21	1	37.30	0	0.00	37.15	1	4,491	0.02%
2021/06/16	5	37.60	10	37.55	37.60	-5	4,612	-0.11%
2021/06/15	2	37.85	0	0.00	37.75	2	4,632	0.04%
2021/06/11	3	37.10	12	37.47	37.55	-9	4,648	-0.19%
2021/06/09	6	36.48	0	0.00	36.30	6	4,690	0.13%
2021/06/08	1	36.85	0	0.00	36.80	1	4,714	0.02%
2021/06/07	8	36.63	0	0.00	36.70	8	4,674	0.17%
2021/06/04	2	37.23	0	0.00	37.20	2	4,662	0.04%
2021/06/03	2	37.50	0	0.00	37.70	2	4,701	0.04%
2021/05/28	1	37.50	0	0.00	37.80	1	4,724	0.02%
2021/05/25	4	37.28	0	0.00	37.05	4	4,933	0.08%
2021/05/20	0	0.00	1	36.25	36.25	-1	5,146	-0.02%
2021/05/19	22	36.63	0	0.00	36.70	22	5,150	0.43%
2021/05/14	2	37.15	0	0.00	37.05	2	5,135	0.04%
2021/05/13	2	37.45	0	0.00	37.00	2	5,092	0.04%
2021/05/12	7	38.42	0	0.00	37.95	7	5,049	0.14%
2021/05/10	0	0.00	2	42.35	42.25	-2	4,824	-0.04%
2021/05/07	2	41.55	0	0.00	41.65	2	4,832	0.04%
2021/05/06	2	41.53	0	0.00	41.55	2	4,817	0.04%
2021/05/05	2	41.40	0.1	42.50	42.00	1.9	4,781	0.04%
2021/04/29	0	0.00	1	43.75	43.60	-1	4,661	-0.02%
2021/04/27	16	44.02	0	0.00	43.65	16	4,679	0.34%
2021/04/26	2	43.45	4	43.61	43.70	-2	4,624	-0.04%
2021/04/23	3	42.70	0	0.00	42.50	3	4,577	0.07%
2021/04/22	4	43.75	7	44.34	43.30	-3	4,539	-0.07%
2021/04/21	1.2	42.34	0	0.00	43.60	1.2	4,426	0.03%
2021/04/20	4	42.26	10	42.15	42.40	-6	4,394	-0.14%
2021/04/19	0	0.00	1	42.70	43.00	-1	4,439	-0.02%
2021/04/16	0	0.00	2	41.40	41.50	-2	4,382	-0.05%
2021/04/15	0	0.00	1	40.45	40.40	-1	4,290	-0.02%
2021/04/14	2	39.85	1	40.30	39.90	1	4,278	0.02%
2021/04/12	6	40.14	0	0.00	40.30	6	4,252	0.14%
2021/04/07	1	39.60	1	40.10	40.20	0	4,140	0.00%
2021/04/06	4	39.55	0	0.00	39.60	4	4,068	0.10%
2021/04/01	2	39.48	0	0.00	39.75	2	3,998	0.05%
2021/03/31	8	39.76	0	0.00	39.55	8	3,897	0.21%
2021/03/30	4	40.03	1	40.15	39.95	3	3,842	0.08%
2021/03/29	9	39.97	0	0.00	39.25	9	3,718	0.24%
2021/03/17	0	0.00	20	38.45	38.05	-20	3,377	-0.59%
2021/03/11	0	0.00	2	37.15	37.10	-2	3,875	-0.05%
2021/03/10	12	36.97	0	0.00	36.95	12	3,854	0.31%
2021/03/09	5	37.75	0	0.00	37.35	5	3,847	0.13%
2021/03/08	6	37.34	8	37.36	37.50	-2	3,800	-0.05%
2021/03/03	5	37.40	0	0.00	37.45	5	3,817	0.13%
2021/02/26	1	35.85	1	36.15	36.10	0	3,750	0.00%
2021/02/25	0.1	35.80	1	35.60	35.70	-0.9	3,697	-0.02%
2021/02/24	0	35.85	0	0.00	36.05	0	3,646	0.00%
2021/02/23	0	0.00	4	34.13	35.25	-4	3,562	-0.11%
2021/02/05	2	33.60	0	0.00	33.50	2	3,404	0.06%
2021/02/03	0	0.00	1	32.40	32.90	-1	3,406	-0.03%
2021/02/02	1	31.90	0	0.00	32.20	1	3,425	0.03%
2021/01/26	12	32.65	0	0.00	32.45	12	3,702	0.32%
2021/01/13	0	0.00	1	34.45	34.50	-1	4,026	-0.02%
2021/01/12	0	0.00	1	35.00	34.15	-1	4,009	-0.02%
2021/01/08	0	0.00	1	33.85	33.85	-1	3,853	-0.03%
2021/01/07	0	0.00	1	34.10	33.55	-1	3,864	-0.03%
2021/01/05	1	33.25	0	0.00	33.30	1	3,893	0.03%
2020/12/29	1	33.15	0	0.00	33.15	1	4,052	0.02%
2020/12/22	2	33.58	0	0.00	33.15	2	4,330	0.05%
2020/12/18	1	34.00	0	0.00	33.75	1	4,351	0.02%
2020/12/14	3	33.97	0	0.00	33.85	3	4,359	0.07%
2020/12/10	2	33.03	3	33.45	33.50	-1	4,267	-0.02%
2020/12/09	4	31.95	3	32.58	32.75	1	4,216	0.02%
2020/12/08	1	32.85	0	0.00	32.85	1	4,122	0.02%
2020/10/22	1	38.80	0	0.00	39.10	1	5,247	0.02%
2020/10/21	1	39.00	0	0.00	39.05	1	5,337	0.02%
2020/10/15	5	39.00	0	0.00	39.10	5	5,583	0.09%
2020/10/14	1	40.00	5	40.20	39.85	-4	5,570	-0.07%
2020/09/30	5	39.00	0	0.00	39.10	5	5,642	0.09%
2020/09/29	0	0.00	1	40.30	39.00	-1	5,653	-0.02%
2020/09/28	1	39.85	5	40.00	39.95	-4	5,630	-0.07%
2020/09/24	5	39.00	0	0.00	38.10	5	5,532	0.09%
2020/09/22	5	39.30	5	40.00	39.95	0	5,481	0.00%
2020/09/14	1	40.25	0	0.00	40.25	1	5,435	0.02%
2020/09/11	40	41.65	10	41.10	41.10	30	5,441	0.55%
2020/09/07	0	0.00	11	41.90	41.75	-11	5,353	-0.21%
2020/09/04	1	40.85	10	40.80	40.60	-9	5,190	-0.17%
2020/09/03	10	39.00	0	0.00	39.00	10	5,060	0.20%
2020/09/01	0	0.00	2	40.40	40.25	-2	4,986	-0.04%
2020/08/28	10	39.25	0	0.00	39.15	10	4,876	0.21%
2020/08/27	0	0.00	22	40.13	40.50	-22	4,813	-0.46%
2020/08/26	0	0.00	10	38.80	39.00	-10	4,599	-0.22%
2020/08/25	10	38.10	20	37.95	37.85	-10	4,523	-0.22%
2020/08/24	10	37.05	0	0.00	37.40	10	4,474	0.22%
2020/08/21	0	0.00	10	38.00	38.10	-10	4,383	-0.23%
2020/08/20	10	36.40	20	36.60	36.30	-10	4,360	-0.23%
2020/08/19	15	35.80	38	37.17	37.60	-23	4,223	-0.54%
2020/08/14	2	35.20	0	0.00	35.25	2	3,929	0.05%
2020/08/10	0	0.00	1	35.25	35.15	-1	3,739	-0.03%
2020/07/31	10	36.54	10	35.40	35.40	0	3,634	0.00%
2020/07/27	0	0.00	1	34.55	34.45	-1	3,373	-0.03%
2020/07/23	1	36.05	0.4	35.75	35.90	0.6	3,206	0.02%
2020/07/22	0	0.00	1	34.25	34.30	-1	3,116	-0.03%
2020/07/21	1	32.90	6	33.34	34.15	-5	3,063	-0.16%
2020/07/20	1	33.25	0	0.00	33.20	1	2,968	0.03%
2020/07/16	0	0.00	1	33.45	33.65	-1	2,874	-0.03%
2020/07/15	10	31.45	10	32.10	32.15	0	2,735	0.00%
2020/07/14	51	32.45	0	0.00	32.55	51	2,622	1.94%
2020/07/13	5	32.25	2	31.90	32.00	3	2,589	0.12%
2020/07/08	1	33.00	0	0.00	32.80	1	2,631	0.04%
2020/07/06	2	32.80	20	33.10	33.35	-18	2,537	-0.71%
2020/06/24	2	30.85	2	31.10	31.20	0	2,416	0.00%
2020/06/23	20	30.70	0	0.00	30.90	20	2,432	0.82%
2020/06/22	0	0.00	1	31.00	31.60	-1	2,381	-0.04%
2020/06/19	1	30.55	0	0.00	30.60	1	2,354	0.04%
2020/06/12	0	0.00	1	30.30	30.25	-1	2,217	-0.05%
2020/06/10	1	30.80	0	0.00	30.90	1	2,263	0.04%
2020/06/09	0	0.00	1	31.25	30.90	-1	2,349	-0.04%
2020/06/08	1	30.70	0	0.00	30.75	1	2,358	0.04%
2020/06/03	1	31.15	1	30.90	31.10	0	2,375	0.00%
2020/05/27	0	0.00	9	29.40	29.50	-9	2,307	-0.39%
2020/05/25	0	0.00	8	26.65	27.30	-8	2,148	-0.37%
2020/05/19	0	0.00	11	26.00	26.20	-11	2,143	-0.51%
2020/05/15	11	25.41	0	0.00	25.35	11	2,139	0.51%
2020/05/14	7	26.02	0	0.00	25.70	7	2,134	0.33%
2020/05/12	0	0.00	5	26.50	26.25	-5	2,131	-0.23%
2020/05/11	0	0.00	3	26.43	26.50	-3	2,124	-0.14%
2020/05/08	0	0.00	14	25.89	25.70	-14	2,123	-0.66%
2020/05/06	2	25.38	0	0.00	25.30	2	2,144	0.09%
2020/05/05	11	25.42	0	0.00	25.40	11	2,170	0.51%
2020/04/30	5	26.20	1	26.30	26.20	4	2,202	0.18%
2020/04/29	0	0.00	1	25.75	25.75	-1	2,200	-0.05%
2020/04/17	2	25.13	0	0.00	25.00	2	2,297	0.09%
2020/04/16	4	25.40	0	0.00	25.10	4	2,312	0.17%
2020/04/15	0	0.00	1	25.15	24.85	-1	2,286	-0.04%
2020/04/08	0	24.30	0	0.00	23.60	0	2,249	0.00%
2020/03/27	0	0.00	1	22.00	21.80	-1	2,200	-0.05%
2020/03/25	2	21.55	2	21.70	21.50	0	2,180	0.00%
2020/03/17	0	0.00	5	20.05	20.40	-5	2,159	-0.23%
2020/03/13	3	20.90	0	0.00	21.65	3	2,184	0.14%
2020/03/09	5	25.50	0	0.00	24.30	5	2,295	0.22%
2020/02/26	4	25.85	0	0.00	26.30	4	2,610	0.15%
2020/02/24	1	26.60	1	26.40	26.25	0	2,561	0.00%
2020/02/20	9	27.60	0	0.00	27.60	9	2,537	0.35%
2020/02/14	0	0.00	1	27.45	27.50	-1	2,567	-0.04%
2020/02/03	1	26.10	0	0.00	27.20	1	2,997	0.03%
2020/01/30	1	28.60	0	0.00	28.10	1	3,311	0.03%
2020/01/16	10	31.70	10	31.70	31.70	0	3,291	0.00%
2019/12/31	0	0.00	2	32.05	31.90	-2	3,688	-0.05%
2019/12/30	2	31.80	0	0.00	31.60	2	3,684	0.05%
2019/12/26	10	31.30	0	0.00	31.35	10	3,741	0.27%
2019/12/25	2	31.35	0	0.00	31.35	2	3,762	0.05%
2019/12/24	8	31.49	0	0.00	31.70	8	3,799	0.21%
2019/12/17	0	0.00	1	32.30	32.40	-1	3,898	-0.03%
2019/12/12	10	32.15	10	31.70	31.70	0	3,924	0.00%
2019/12/11	2	32.00	2	32.30	31.65	0	3,916	0.00%
2019/12/09	2	33.08	2	32.98	33.05	0	3,809	0.00%
2019/12/05	10	33.45	10	33.30	33.30	0	3,776	0.00%
2019/12/04	10	33.10	10	33.10	33.10	0	3,808	0.00%
2019/12/03	0	0.00	3	32.20	32.85	-3	3,707	-0.08%
2019/12/02	2	31.80	2	31.95	31.90	0	3,632	0.00%
2019/11/28	0	0.00	2	31.45	31.30	-2	3,436	-0.06%
2019/11/26	3	30.98	5	30.75	30.70	-2	3,391	-0.06%
2019/11/19	10	29.90	10	29.85	29.85	0	3,750	0.00%
2019/11/11	7	30.90	0	0.00	30.65	7	4,268	0.16%
2019/11/07	2	31.90	2	31.80	30.80	0	4,431	0.00%
2019/10/31	7	31.79	9	32.34	31.70	-2	5,012	-0.04%
2019/10/30	4	32.09	3	32.65	32.65	1	4,869	0.02%
2019/10/18	13	30.06	10	30.15	30.15	3	4,653	0.06%
2019/10/17	0	0.00	1	30.00	30.15	-1	4,605	-0.02%
2019/10/15	10	30.05	10	29.45	29.45	0	4,593	0.00%
2019/10/01	3	27.10	0	0.00	27.00	3	5,067	0.06%
2019/09/16	1	29.15	2	29.18	29.20	-1	6,053	-0.02%
2019/09/12	5	28.60	0	0.00	28.65	5	6,065	0.08%
2019/09/05	0	0.00	5	29.70	29.55	-5	6,406	-0.08%
2019/08/30	5	29.40	5	29.20	29.40	0	6,696	0.00%
2019/08/28	1	29.60	1	29.85	29.75	0	6,902	0.00%
2019/08/27	5	29.70	0	0.00	29.10	5	6,961	0.07%
2019/08/22	0	0.00	2	30.40	30.50	-2	7,476	-0.03%
2019/08/21	0	0.00	2	30.10	29.85	-2	7,625	-0.03%
2019/08/20	0	0.00	1	29.75	29.85	-1	7,849	-0.01%
2019/08/19	2	29.80	4	29.51	29.70	-2	8,016	-0.02%
2019/08/16	7	30.03	18	29.19	29.25	-11	8,194	-0.13%
2019/08/15	4	28.94	1	28.90	28.95	3	8,021	0.04%
2019/08/08	0	0.00	2	28.33	28.65	-2	7,829	-0.03%
2019/08/07	4	28.10	2	28.05	28.00	2	7,785	0.03%
2019/08/06	2	26.85	4	27.13	26.90	-2	7,765	-0.03%
2019/08/05	4	27.59	2	27.75	27.50	2	7,740	0.03%
2019/08/02	6	25.95	9	26.25	26.25	-3	7,432	-0.04%
2019/08/01	0	0.00	2	25.05	25.05	-2	7,335	-0.03%
2019/07/24	2	26.40	0	0.00	26.20	2	7,313	0.03%
2019/07/17	10	26.50	10	26.45	26.45	0	7,151	0.00%
2019/07/15	0	0.00	3	26.22	25.95	-3	6,997	-0.04%
2019/07/12	8	27.23	3	26.82	26.80	5	6,913	0.07%
2019/07/10	4	26.80	4	26.85	26.80	0	6,779	0.00%
2019/07/09	6	26.93	6	27.44	27.35	0	6,692	0.00%
2019/07/05	0	0.00	1	26.55	26.30	-1	6,415	-0.02%
2019/07/04	1	27.10	1	26.95	27.00	0	6,316	0.00%
2019/07/03	3	27.62	6	27.76	27.55	-3	6,198	-0.05%
2019/07/02	5	28.54	4	28.18	28.25	1	6,143	0.02%
2019/06/28	2	28.50	0	0.00	28.10	2	6,040	0.03%
2019/06/27	1	29.20	0	0.00	29.35	1	5,939	0.02%
2019/06/26	2	30.08	6	30.78	29.80	-4	5,856	-0.07%
2019/06/25	6	30.23	5	30.48	30.65	1	5,568	0.02%
2019/06/21	1	28.05	5	28.08	28.55	-4	5,269	-0.08%
2019/06/19	2	29.20	0	0.00	29.30	2	5,049	0.04%
2019/06/18	0	0.00	2	29.05	28.75	-2	4,949	-0.04%
2019/06/17	2	28.80	0	0.00	28.80	2	4,927	0.04%
2019/06/14	3	28.80	0	0.00	29.15	3	4,865	0.06%
2019/06/13	0	0.00	2	28.43	27.90	-2	4,727	-0.04%
2019/06/12	0	0.00	2	29.20	29.25	-2	4,555	-0.04%
2019/06/11	7	29.79	202	29.82	29.95	-195	4,482	-4.35%	大賣/鉅額交易
2019/06/10	0	0.00	1	28.50	28.50	-1	4,286	-0.02%
2019/06/05	0	0.00	6	29.18	29.35	-6	4,100	-0.15%
2019/06/04	2	28.50	1	28.25	28.70	1	3,912	0.03%
2019/06/03	12	28.44	6	28.24	28.20	6	3,815	0.16%
2019/05/31	9	28.59	31	27.82	28.25	-22	3,700	-0.59%
2019/05/30	6	27.46	28	26.83	28.00	-22	3,383	-0.65%
2019/05/29	8	26.69	22	26.69	26.60	-14	3,151	-0.44%
2019/05/28	44	26.14	62	26.35	25.95	-18	2,933	-0.61%
2019/05/27	28	26.33	12	26.49	27.00	16	2,663	0.60%
2019/05/24	3	24.63	15	24.48	24.75	-12	2,390	-0.50%
2019/05/23	11	23.88	6	24.03	23.85	5	2,218	0.23%
2019/05/22	4	22.70	1	22.55	22.90	3	2,008	0.15%
2019/05/21	1	22.10	2	21.90	22.50	-1	1,992	-0.05%
2019/05/20	13	21.48	0	0.00	21.90	13	1,895	0.69%
2019/05/17	19	21.80	0	0.00	21.45	19	1,865	1.02%
2019/05/16	0	0.00	1	22.45	22.60	-1	1,810	-0.06%
2019/05/15	7	22.84	16	22.55	22.70	-9	1,783	-0.50%
2019/05/14	31	23.00	20	23.15	22.95	11	1,721	0.64%
2019/05/13	12	22.08	0	0.00	22.55	12	1,583	0.76%
2019/05/10	11	21.59	0	0.00	21.50	11	1,500	0.73%
2019/05/06	0	0.00	7	20.94	20.85	-7	1,361	-0.51%
2019/04/24	0	0.00	2	21.25	21.05	-2	1,299	-0.15%
2019/04/23	2	21.10	0	0.00	21.10	2	1,278	0.16%
2019/04/15	0	0.00	2	20.15	20.15	-2	1,334	-0.15%
2019/04/11	0	0.00	2	20.40	20.05	-2	1,353	-0.15%
2019/04/03	8	20.55	1	20.45	20.10	7	1,335	0.52%
2019/04/02	7	20.26	0	0.00	20.25	7	1,308	0.54%
2019/04/01	3	20.10	0	0.00	20.20	3	1,295	0.23%
2019/03/29	10	19.90	0	0.00	20.10	10	1,275	0.78%
2019/03/22	2	19.50	0	0.00	19.60	2	1,380	0.14%
2019/03/20	10	19.35	10	19.15	19.15	0	1,409	0.00%
2019/03/13	2	19.25	0	0.00	19.20	2	1,557	0.13%
2019/03/11	0	19.10	0	0.00	19.25	0	1,633	0.00%
2019/03/06	3	19.50	0	0.00	19.55	3	1,758	0.17%
2019/01/11	32	20.45	0	0.00	20.40	32	2,821	1.13%
2019/01/04	0	21.50	0	0.00	21.35	0	2,858	0.00%
2018/12/26	0	0.00	18	20.36	20.25	-18	3,226	-0.56%
2018/12/25	8	20.20	0	0.00	20.15	8	3,328	0.24%
2018/12/05	0	0.00	1	19.65	19.50	-1	3,122	-0.03%
2018/12/04	0	0.00	2	19.75	19.75	-2	3,114	-0.06%
2018/12/03	3	19.52	0	0.00	19.50	3	3,133	0.10%
2018/11/30	0	0.00	3	19.33	19.40	-3	3,110	-0.10%
2018/11/27	0	0.00	3	18.72	18.90	-3	3,107	-0.10%
2018/11/20	1	17.85	0	0.00	17.90	1	3,011	0.03%
2018/11/08	1	17.10	1	17.30	17.55	0	2,928	0.00%
2018/10/26	3	17.03	2	17.15	16.80	1	2,871	0.03%
2018/10/24	1	18.20	6	18.30	18.30	-5	2,467	-0.20%
2018/10/22	2	18.98	0	0.00	18.95	2	2,392	0.08%
2018/10/18	3	19.13	0	0.00	19.25	3	2,088	0.14%
2018/10/17	2	20.25	3	19.60	19.75	-1	2,092	-0.05%
2018/10/12	3	20.80	0	0.00	20.80	3	2,110	0.14%
2018/10/09	3	22.90	0	0.00	22.75	3	2,001	0.15%
2018/09/28	0	0.00	10	21.60	21.75	-10	1,719	-0.58%
2018/09/13	1	21.40	1	22.00	21.85	0	1,873	0.00%
2018/09/06	5	22.30	5	22.30	22.30	0	1,902	0.00%
2018/08/29	0	0.00	4	22.00	22.30	-4	2,036	-0.20%
2018/08/10	0	0.00	1	22.15	22.15	-1	2,322	-0.04%
2018/08/01	0	0.00	1	22.50	22.60	-1	2,491	-0.04%
2018/06/29	0	0.00	1	22.05	22.10	-1	2,191	-0.05%
2018/06/27	1	22.45	0	0.00	22.15	1	2,163	0.05%
2018/06/06	10	22.65	10	23.05	23.05	0	2,064	0.00%
2018/06/01	4	20.70	20	21.29	22.10	-16	1,952	-0.82%
2018/05/31	0	0.00	4	21.15	21.15	-4	1,886	-0.21%
2018/05/29	20	21.08	0	0.00	20.85	20	1,891	1.06%
2018/05/23	15	21.15	15	21.28	21.50	0	1,793	0.00%
2018/04/27	0	0.00	2	19.35	19.00	-2	1,889	-0.11%
2018/04/26	0	0.00	2	19.20	19.00	-2	1,946	-0.10%
2018/04/18	10	19.95	10	19.60	19.60	0	2,718	0.00%
2018/04/09	0	0.00	25	21.30	21.10	-25	2,984	-0.84%
2018/04/02	10	20.68	0	0.00	20.85	10	3,218	0.31%
2018/03/31	3	20.65	0	0.00	20.75	3	3,240	0.09%
2018/03/29	2	20.50	0	0.00	20.50	2	3,433	0.06%
2018/03/28	0	20.90	0	0.00	20.90	0	3,452	0.00%
2018/03/27	10	21.05	1	20.90	20.55	9	3,438	0.26%
2018/03/16	1	21.00	0	0.00	20.90	1	3,325	0.03%
2018/03/14	0	0.00	10	21.80	21.50	-10	3,265	-0.31%
2018/03/08	0	0.00	3	20.40	20.45	-3	3,191	-0.09%
2018/02/26	0	0.00	5	21.15	21.15	-5	3,325	-0.15%
2018/02/09	4	20.05	4	20.45	20.60	0	3,459	0.00%
2018/02/07	0	0.00	15	20.99	20.85	-15	3,428	-0.44%
2018/02/06	25	21.00	5	20.15	20.05	20	3,411	0.59%
2018/01/24	0	0.00	7	22.85	22.95	-7	3,310	-0.21%
2018/01/23	0	0.00	21	22.84	23.15	-21	3,334	-0.63%
2018/01/17	1	24.10	56	23.90	23.80	-55	3,185	-1.73%
2018/01/16	4	23.31	34	23.40	23.75	-30	3,049	-0.98%
2018/01/15	71	23.33	22	23.34	22.45	49	2,889	1.70%
2018/01/12	71	22.16	1	22.85	22.80	70	2,644	2.65%
2018/01/10	1	22.00	1	21.95	22.00	0	2,497	0.00%
2018/01/03	2	21.83	3	21.88	21.85	-1	2,314	-0.04%
2018/01/02	2	21.73	2	21.43	21.70	0	2,187	0.00%