冠德 (2520)-國票-南崁券商分點個股進出

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
58.2
漲跌
▼3.4
漲幅
-5.52%
成交量
20,181張
產業
上市營建類股
370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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/05/08	5	58.44	0	0.00	58.20	5	9,506	0.05%
2024/05/07	5	61.02	3.2	62.02	61.60	1.8	9,186	0.02%
2024/05/06	2	60.70	13	62.92	63.40	-11	8,657	-0.13%
2024/05/03	26	59.98	11	60.30	61.00	15	8,213	0.18%
2024/05/02	65	58.27	153	58.96	60.00	-88	7,784	-1.13%	大賣/
2024/04/30	3	55.17	3	54.40	56.30	0	7,191	0.00%
2024/04/29	87	57.08	124	57.76	57.50	-37	6,801	-0.54%	大賣/
2024/04/26	98	55.52	149	55.61	54.60	-51	6,223	-0.82%	大賣/
2024/04/25	1	51.00	30	53.18	52.50	-29	5,733	-0.51%
2024/04/24	2	50.40	12	50.83	50.50	-10	5,350	-0.19%
2024/04/23	14	50.21	54	50.43	50.80	-40	5,194	-0.77%
2024/04/22	11	48.43	99	51.73	48.95	-88	4,823	-1.82%
2024/04/19	10	48.91	6.1	49.14	49.40	3.9	3,703	0.11%
2024/04/18	13	47.72	63	48.05	49.40	-50	3,077	-1.62%
2024/04/17	0	0.00	2	44.73	44.95	-2	2,795	-0.07%
2024/04/16	5	42.80	165	43.38	43.20	-160	2,747	-5.82%	大賣/鉅額交易
2024/04/15	2	44.45	407	44.32	44.20	-405	2,686	-15.07%	大賣/鉅額交易
2024/04/12	389	45.05	3	44.92	45.25	386	2,704	14.27%	大買/鉅額交易
2024/04/11	1	42.75	3	44.42	44.90	-2	2,753	-0.07%
2024/04/10	0	0.00	4	43.04	43.50	-4	2,642	-0.15%
2024/04/08	1	41.90	1.2	42.44	42.50	-0.2	2,552	-0.01%
2024/04/03	0	0.00	5	41.91	41.85	-5	2,494	-0.20%
2024/04/02	0	0.00	3	43.27	42.65	-3	2,456	-0.12%
2024/04/01	2	41.70	0	0.00	42.35	2	2,392	0.08%
2024/03/29	0	0.00	6	41.70	41.80	-6	2,302	-0.26%
2024/03/28	1	41.00	0	0.00	41.05	1	2,268	0.04%
2024/03/27	1	40.50	3.6	41.04	41.30	-2.6	2,232	-0.12%
2024/03/26	0	0.00	1	39.65	39.75	-1	2,109	-0.05%
2024/03/25	0	0.00	3	39.08	39.15	-3	2,096	-0.14%
2024/03/20	1	38.45	0	0.00	38.30	1	2,122	0.05%
2024/03/18	3	38.63	0	0.00	38.80	3	2,231	0.13%
2024/03/15	3	38.72	0	0.00	38.55	3	2,243	0.13%
2024/03/14	0	0.00	6	39.29	39.50	-6	2,246	-0.27%
2024/03/13	11	38.47	0	0.00	38.65	11	2,267	0.49%
2024/03/05	3	38.45	0	0.00	38.70	3	2,372	0.13%
2024/02/21	1	40.25	1	40.85	40.45	0	2,383	0.00%
2024/02/16	0	39.40	0	0.00	39.65	0	2,324	0.00%
2024/02/02	1	38.80	0	0.00	38.60	1	2,280	0.04%
2024/02/01	0.1	39.40	0	0.00	39.25	0.1	2,264	0.00%
2024/01/30	1	39.25	0	0.00	39.20	1	2,259	0.04%
2024/01/29	0	39.45	0	0.00	39.55	0	2,260	0.00%
2024/01/26	0	0.00	0.2	39.75	39.95	-0.2	2,251	-0.01%
2024/01/17	1	38.00	0	0.00	37.85	1	2,257	0.04%
2024/01/11	3	39.48	0	0.00	39.20	3	2,147	0.14%
2024/01/10	2	39.30	0	0.00	39.25	2	2,173	0.09%
2024/01/09	2.1	40.22	0	0.00	39.90	2.1	2,152	0.10%
2024/01/08	4	40.93	0	0.00	40.80	4	2,110	0.19%
2024/01/05	2	40.38	87	40.61	40.90	-85	2,032	-4.18%
2024/01/04	0	0.00	33.4	39.81	39.90	-33.4	1,888	-1.77%
2024/01/02	0	0.00	1	39.45	39.10	-1	1,848	-0.05%
2023/12/29	1	38.55	0	0.00	38.85	1	1,839	0.05%
2023/12/28	0.1	38.70	0	0.00	38.80	0.1	1,844	0.00%
2023/12/26	0	0.00	0	38.90	39.00	0	1,838	0.00%
2023/12/21	0	37.85	0	0.00	37.70	0	1,822	0.00%
2023/12/20	2	38.08	0	0.00	38.00	2	1,809	0.11%
2023/12/18	2	38.38	1	38.50	38.10	1	1,779	0.06%
2023/12/15	5	38.82	0	0.00	38.55	5	1,756	0.28%
2023/12/14	0	0.00	0.2	39.70	39.10	-0.2	1,719	-0.01%
2023/12/13	8	38.10	0	0.00	38.25	8	1,597	0.50%
2023/12/12	1.1	37.31	0	0.00	37.25	1.1	1,577	0.07%
2023/12/11	2.1	37.72	0	0.00	37.70	2.1	1,543	0.13%
2023/12/08	1.1	38.20	0	0.00	38.15	1.1	1,511	0.07%
2023/12/07	0	0.00	8	38.85	38.70	-8	1,449	-0.55%
2023/12/05	0	0.00	1	39.05	39.15	-1	1,351	-0.07%
2023/12/04	0	0.00	1	38.40	38.45	-1	1,303	-0.08%
2023/11/29	0.1	37.43	0	0.00	37.35	0.1	1,300	0.00%
2023/11/27	0	0.00	4	37.66	37.70	-4	1,394	-0.29%
2023/11/24	0	36.45	0	0.00	36.80	0	1,350	0.00%
2023/11/23	0	0.00	1	36.70	36.60	-1	1,357	-0.07%
2023/11/21	5	36.00	0	0.00	36.10	5	1,349	0.37%
2023/11/20	0	0.00	3	36.45	36.45	-3	1,332	-0.23%
2023/11/17	0	0.00	2	35.70	35.75	-2	1,319	-0.15%
2023/11/15	0	0.00	1.1	35.25	35.50	-1.1	1,359	-0.08%
2023/11/14	0	0.00	1	35.05	34.95	-1	1,374	-0.07%
2023/11/09	0.1	34.90	0	0.00	34.75	0.1	1,430	0.01%
2023/11/08	0.2	35.14	0	0.00	35.20	0.2	1,488	0.01%
2023/11/07	0	0.00	2	35.40	35.40	-2	1,524	-0.13%
2023/11/06	1	35.05	0	0.00	35.05	1	1,543	0.07%
2023/11/03	0	0.00	2	34.98	35.10	-2	1,561	-0.13%
2023/11/02	0	0.00	3	35.00	34.90	-3	1,581	-0.19%
2023/10/30	1.1	34.78	0	0.00	34.45	1.1	1,747	0.06%
2023/10/27	0	0.00	2.1	34.34	34.55	-2.1	1,744	-0.12%
2023/10/25	0.1	33.98	0	0.00	34.05	0.1	1,782	0.00%
2023/10/24	0	0.00	24	34.47	34.40	-24	1,845	-1.30%
2023/10/23	0	0.00	2	33.73	33.75	-2	1,868	-0.11%
2023/10/20	0.1	33.08	0	0.00	33.05	0.1	1,877	0.00%
2023/10/19	0.1	33.46	0	0.00	33.35	0.1	1,902	0.00%
2023/10/17	1	33.95	2	34.03	33.75	-1	1,868	-0.05%
2023/10/16	0	0.00	1	33.90	33.70	-1	1,877	-0.05%
2023/10/06	0	0.00	5.1	34.11	34.10	-5.1	1,850	-0.28%
2023/10/05	1	33.60	2	33.68	33.55	-1	1,821	-0.05%
2023/10/03	1	33.25	0	0.00	33.70	1	1,800	0.06%
2023/10/02	1.1	33.23	0	0.00	33.25	1.1	1,798	0.06%
2023/09/26	0.1	32.70	0	0.00	32.35	0.1	1,826	0.00%
2023/09/22	4	32.65	0	0.00	32.55	4	1,822	0.22%
2023/09/21	1	32.85	0	0.00	32.80	1	1,821	0.05%
2023/09/19	1	33.55	0	0.00	33.25	1	1,811	0.06%
2023/09/15	2	33.55	0	0.00	33.50	2	1,809	0.11%
2023/09/13	1	33.60	0	0.00	33.70	1	1,790	0.06%
2023/09/12	0	33.90	1	34.05	33.75	-1	1,794	-0.05%
2023/09/08	0	33.60	0	0.00	33.75	0	1,778	0.00%
2023/09/07	0	33.90	0	0.00	33.70	0	1,777	0.00%
2023/09/06	1	33.95	0	0.00	33.95	1	1,776	0.06%
2023/09/04	2	33.93	11	33.95	34.00	-9	1,743	-0.52%
2023/09/01	6	33.67	14.3	33.84	34.00	-8.3	1,703	-0.48%
2023/08/29	5	31.50	3	31.93	32.05	2	1,568	0.13%
2023/08/23	0.1	31.33	0	0.00	31.30	0.1	1,539	0.01%
2023/08/22	0.2	31.47	0	0.00	31.45	0.2	1,529	0.01%
2023/08/21	3.2	31.81	0	0.00	31.70	3.2	1,502	0.21%
2023/08/18	2	32.30	10	32.66	32.60	-8	1,471	-0.54%
2023/08/17	0	31.20	2	31.75	31.95	-2	1,438	-0.14%
2023/08/15	3.3	31.11	0	0.00	30.90	3.3	1,390	0.23%
2023/08/14	0.2	31.21	0	0.00	31.20	0.2	1,373	0.01%
2023/08/11	3	32.95	2	32.95	32.70	1	1,310	0.08%
2023/08/10	0	0.00	4	32.61	32.70	-4	1,270	-0.31%
2023/08/09	3	32.27	0	0.00	32.15	3	1,235	0.24%
2023/08/08	0	0.00	1	32.85	32.45	-1	1,205	-0.08%
2023/08/07	0	0.00	5	32.14	32.05	-5	1,172	-0.43%
2023/08/04	1	31.85	1	32.35	31.80	0	1,144	0.00%
2023/08/02	0	0.00	8	31.84	31.90	-8	1,076	-0.74%
2023/07/31	0	0.00	6	30.01	30.55	-6	952	-0.63%
2023/07/28	1	28.90	5	29.50	29.65	-4	879	-0.46%
2023/07/27	0	0.00	5	29.00	28.95	-5	846	-0.59%
2023/07/26	9	30.03	0	0.00	29.95	9	779	1.15%
2023/07/25	11	29.84	5	29.95	29.90	6	715	0.84%
2023/07/20	1	29.85	0	0.00	29.80	1	659	0.15%
2023/07/19	25	29.89	0	0.00	29.85	25	633	3.95%
2023/07/18	24.1	29.96	0	0.00	29.90	24.1	620	3.88%
2023/07/14	4	30.08	0	30.05	30.00	4	618	0.65%
2023/07/13	8	30.13	0	0.00	30.05	8	615	1.30%
2023/07/12	6.1	30.18	0	0.00	30.10	6.1	613	0.99%
2023/07/11	3	30.25	0	0.00	30.25	3	612	0.49%
2023/07/10	1	30.20	0	0.00	30.20	1	624	0.17%
2023/07/07	1	30.25	0	0.00	30.10	1	629	0.16%
2023/07/06	7	30.57	0	0.00	30.55	7	612	1.14%
2023/07/04	5	30.90	1	30.85	30.65	4	594	0.67%
2023/07/03	1	30.15	2	30.20	30.30	-1	572	-0.17%
2023/06/30	2	30.10	0	0.00	30.10	2	573	0.35%
2023/06/29	2	30.00	0	0.00	30.05	2	575	0.35%
2023/06/28	0	0.00	8	29.98	30.05	-8	576	-1.39%
2023/06/27	2	29.78	0	0.00	29.75	2	580	0.34%
2023/06/21	1	29.70	0	0.00	29.85	1	600	0.17%
2023/06/19	12	29.62	0	0.00	29.80	12	633	1.90%
2023/06/16	1	29.95	0	0.00	29.85	1	628	0.16%
2023/06/15	2	30.20	0	0.00	30.20	2	615	0.32%
2023/06/09	0	0.00	5	30.05	30.15	-5	679	-0.74%
2023/06/08	2	30.00	0	0.00	29.95	2	687	0.29%
2023/06/07	0	0.00	1	29.95	29.90	-1	689	-0.14%
2023/06/06	1	30.00	6	29.94	29.90	-5	687	-0.73%
2023/06/05	3	29.90	0	0.00	29.80	3	693	0.43%
2023/06/01	0.1	29.50	0	0.00	29.40	0.1	697	0.01%
2023/05/17	2	29.30	0	0.00	29.40	2	684	0.29%
2023/05/16	5	29.20	0	0.00	29.15	5	683	0.73%
2023/05/12	5	29.15	0	0.00	29.35	5	689	0.72%
2023/04/28	0	0.00	1	29.60	29.70	-1	738	-0.14%
2023/04/26	0	0.00	5	29.75	29.70	-5	748	-0.67%
2023/04/25	0.1	29.10	0	0.00	28.75	0.1	735	0.01%
2023/04/24	11	29.00	0	0.00	29.25	11	734	1.50%
2023/04/21	15	29.33	0	0.00	29.10	15	732	2.05%
2023/04/20	8	29.90	1	30.10	29.60	7	726	0.96%
2023/04/19	1	30.30	0	0.00	30.30	1	717	0.14%
2023/04/18	2	30.43	0	0.00	30.30	2	719	0.28%
2023/04/17	1	30.65	0	0.00	30.45	1	719	0.14%
2023/04/12	4	30.61	0	0.00	30.65	4	735	0.54%
2023/04/11	0	0.00	10	30.37	30.65	-10	736	-1.36%
2023/03/30	1	30.00	0	0.00	30.10	1	708	0.15%
2023/03/29	1	30.35	0	0.00	30.25	1	708	0.14%
2023/03/28	0	0.00	5	30.20	30.10	-5	714	-0.70%
2023/03/22	2	29.50	10	29.70	29.55	-8	713	-1.12%
2023/03/21	1	28.80	0	0.00	28.85	1	697	0.14%
2023/03/17	7	28.40	0	0.00	28.20	7	742	0.94%
2023/03/16	2	28.30	0	0.00	28.15	2	716	0.28%
2023/03/15	14	28.69	0	0.00	28.70	14	704	1.99%
2023/03/10	0	0.00	1	29.05	29.20	-1	667	-0.15%
2023/03/06	1	29.25	0	0.00	29.25	1	680	0.15%
2023/02/02	0	0.00	0	30.00	29.15	0	815	0.00%
2023/01/16	0	28.95	0	0.00	28.65	0	801	0.00%
2023/01/11	5	29.20	0	0.00	29.20	5	822	0.61%
2023/01/03	0	0.00	5	29.75	29.65	-5	859	-0.58%
2022/12/19	0	0.00	4	29.05	28.95	-4	1,002	-0.40%
2022/12/16	5	28.20	0	0.00	28.60	5	1,001	0.50%
2022/12/12	0	0.00	6	29.23	29.10	-6	1,010	-0.59%
2022/12/06	0	0.00	3	27.80	27.75	-3	1,016	-0.30%
2022/12/05	0	0.00	2	28.00	27.90	-2	1,039	-0.19%
2022/12/02	5	28.00	0	0.00	27.95	5	1,069	0.47%
2022/12/01	0	0.00	1	28.80	28.25	-1	1,091	-0.09%
2022/11/30	0	0.00	1.1	28.20	28.65	-1.1	1,094	-0.10%
2022/11/17	0	0.00	5	27.80	28.05	-5	1,130	-0.44%
2022/11/16	5	26.95	0.6	27.40	26.95	4.4	1,111	0.40%
2022/11/08	0	0.00	7	25.89	25.95	-7	1,145	-0.61%
2022/11/07	0	0.00	21	25.80	25.70	-21	1,146	-1.83%
2022/11/03	0	0.00	6	25.68	25.65	-6	1,152	-0.52%
2022/11/01	0	24.10	0	0.00	24.25	0	1,150	0.00%
2022/10/26	0	0.00	7	24.00	23.90	-7	1,229	-0.57%
2022/10/25	5	23.87	0	0.00	23.70	5	1,270	0.40%
2022/10/21	0	24.15	0	0.00	23.95	0	1,331	0.00%
2022/10/13	0	0.00	15	23.95	23.85	-15	1,365	-1.10%
2022/10/06	1	25.00	0	0.00	25.20	1	1,399	0.07%
2022/10/04	0	0.00	20	25.25	25.35	-20	1,394	-1.43%
2022/10/03	1	25.00	30	25.28	25.15	-29	1,399	-2.07%
2022/09/30	0	0.00	18	25.20	25.30	-18	1,397	-1.29%
2022/09/29	0	0.00	22	24.60	24.75	-22	1,389	-1.58%
2022/09/28	55	24.12	0	0.00	23.95	55	1,354	4.06%
2022/09/27	24	24.59	0	0.00	24.70	24	1,323	1.81%
2022/09/26	25	25.16	0	0.00	24.95	25	1,311	1.91%
2022/09/22	1	26.20	0	0.00	26.25	1	1,302	0.08%
2022/09/12	0	0.00	2	27.20	27.50	-2	1,264	-0.16%
2022/09/08	0	0.00	10	27.40	26.95	-10	1,242	-0.80%
2022/09/07	10	26.45	0	0.00	26.40	10	1,208	0.83%
2022/09/01	2	27.70	0	0.00	27.75	2	1,165	0.17%
2022/08/29	1	28.25	15	28.25	28.05	-14	1,131	-1.24%
2022/08/26	0	0.00	1	28.15	28.40	-1	1,110	-0.09%
2022/08/23	9	28.15	0	0.00	28.00	9	1,091	0.82%
2022/08/22	0	0.00	4.1	28.27	28.35	-4.1	1,084	-0.38%
2022/08/19	0	0.00	20	27.87	27.90	-20	1,059	-1.89%
2022/08/18	2	27.80	2	27.78	27.70	0	1,035	0.00%
2022/08/17	10	28.20	0	0.00	28.10	10	1,020	0.98%
2022/08/16	7	28.19	0	0.00	28.25	7	1,002	0.70%
2022/08/15	1	28.30	0	0.00	28.30	1	994	0.10%
2022/08/10	0	0.00	1	28.10	27.95	-1	985	-0.10%
2022/08/09	0	0.00	0.4	28.10	28.10	-0.4	975	-0.04%
2022/08/08	8	27.11	0	0.00	27.15	8	962	0.83%
2022/08/05	3	26.60	0	0.00	26.95	3	963	0.31%
2022/08/04	9	26.44	0	0.00	26.55	9	975	0.92%
2022/08/03	3	26.98	0	0.00	26.70	3	964	0.31%
2022/08/02	1	27.30	0	0.00	27.20	1	950	0.11%
2022/08/01	16	27.62	0	0.00	27.80	16	930	1.72%
2022/07/28	2	29.65	0	0.00	29.80	2	848	0.24%
2022/07/26	2	29.95	0	0.00	29.85	2	805	0.25%
2022/07/22	9	29.56	0	0.00	29.65	9	780	1.16%
2022/07/21	0	29.75	0	0.00	29.75	0	779	0.00%
2022/07/15	5	28.75	0	0.00	28.70	5	754	0.66%
2022/06/29	4	33.85	0	0.00	33.75	4	750	0.53%
2022/06/24	0	0.00	2	34.85	34.95	-2	791	-0.25%
2022/06/23	0	0.00	2	34.50	34.10	-2	851	-0.23%
2022/06/15	0	0.00	10	35.10	35.10	-10	966	-1.04%
2022/06/13	10	34.25	0	0.00	34.50	10	1,000	1.00%
2022/06/08	0.5	35.45	0	0.00	35.35	0.5	1,010	0.05%
2022/05/31	2	34.75	0	0.00	34.70	2	1,062	0.19%
2022/05/16	0	0.00	13	33.98	33.85	-13	1,179	-1.10%
2022/05/12	10	33.18	0	0.00	32.85	10	1,172	0.85%
2022/05/09	0	0.00	1	34.05	33.90	-1	1,148	-0.09%
2022/05/06	2	34.25	5	34.70	34.40	-3	1,149	-0.26%
2022/05/03	0	0.00	12	34.72	34.85	-12	1,179	-1.02%
2022/04/27	0	0.00	5	34.00	34.60	-5	1,213	-0.41%
2022/04/25	0	0.00	8	35.25	34.55	-8	1,219	-0.66%
2022/04/22	0	0.00	2	35.45	35.45	-2	1,222	-0.16%
2022/04/21	5	35.05	0	0.00	35.20	5	1,236	0.40%
2022/04/15	0	0.00	10	34.61	34.70	-10	1,264	-0.79%
2022/04/13	0	0.00	10	34.78	34.85	-10	1,298	-0.77%
2022/04/11	2	35.70	0	0.00	35.10	2	1,285	0.16%
2022/04/08	2	35.50	5	35.75	35.60	-3	1,282	-0.23%
2022/04/07	1	35.80	6	35.91	35.55	-5	1,279	-0.39%
2022/03/31	0	0.00	2	36.10	36.10	-2	1,233	-0.16%
2022/03/30	7	36.15	7	36.10	36.05	0	1,234	0.00%
2022/03/29	2	36.20	0	0.00	36.15	2	1,240	0.16%
2022/03/28	44	36.40	0	0.00	36.40	44	1,228	3.58%
2022/03/22	1	38.65	0	0.00	38.80	1	1,182	0.08%
2022/03/21	2	38.20	0	0.00	38.35	2	1,186	0.17%
2022/03/18	0	0.00	0.1	38.35	38.80	-0.1	1,195	0.00%
2022/03/16	1	37.45	3	37.55	37.25	-2	1,164	-0.17%
2022/03/15	0	0.00	10	37.10	37.10	-10	1,164	-0.86%
2022/03/08	0	0.00	22	36.45	36.55	-22	1,221	-1.80%
2022/03/03	2	38.25	0	0.00	38.20	2	1,242	0.16%
2022/02/24	9	37.39	0	0.00	37.10	9	1,349	0.67%
2022/02/21	0	0.00	8	38.06	38.30	-8	1,371	-0.58%
2022/02/18	0	0.00	1.9	37.48	37.50	-1.9	1,353	-0.14%
2022/02/17	0	0.00	1	37.45	37.40	-1	1,381	-0.07%
2022/02/15	0	0.00	1	37.40	37.30	-1	1,387	-0.07%
2022/02/14	0	0.00	10	36.90	36.70	-10	1,406	-0.71%
2022/02/11	0	0.00	13	37.05	36.95	-13	1,443	-0.90%
2022/02/08	0	0.00	1	36.95	36.95	-1	1,475	-0.07%
2022/02/07	0	0.00	4.4	36.52	36.75	-4.4	1,519	-0.29%
2022/01/26	0	0.00	12.1	35.49	35.50	-12.1	1,533	-0.79%
2022/01/25	1	35.35	0	0.00	35.30	1	1,595	0.06%
2022/01/24	0	0.00	17	35.62	35.80	-17	1,605	-1.06%
2022/01/21	1	35.95	53.3	36.00	35.95	-52.3	1,612	-3.24%
2022/01/20	0	0.00	5	36.39	36.35	-5	1,605	-0.31%
2022/01/19	0	0.00	12	36.71	36.40	-12	1,607	-0.75%
2022/01/18	3	36.15	6	36.20	36.25	-3	1,607	-0.19%
2022/01/17	0	0.00	17.2	36.02	36.00	-17.2	1,605	-1.07%
2022/01/14	0	0.00	2	36.20	36.20	-2	1,596	-0.13%
2022/01/11	1	36.60	2	37.00	36.85	-1	1,623	-0.06%
2022/01/10	2	36.65	0	0.00	36.70	2	1,613	0.12%
2022/01/07	2	36.98	13	37.08	36.90	-11	1,607	-0.68%
2022/01/06	2	37.30	0	0.00	37.30	2	1,600	0.12%
2021/12/30	0	0.00	4	37.80	37.75	-4	1,609	-0.25%
2021/12/29	0	0.00	6.3	37.71	37.80	-6.3	1,624	-0.39%
2021/12/28	0	0.00	1	37.60	37.60	-1	1,641	-0.06%
2021/12/24	0	0.00	1	37.50	37.45	-1	1,685	-0.06%
2021/12/23	2	37.45	5	37.41	37.45	-3	1,706	-0.18%
2021/12/22	10	37.60	4	37.64	37.65	6	1,692	0.35%
2021/12/17	0	0.00	2	37.70	37.70	-2	1,721	-0.12%
2021/12/14	10	38.10	0	0.00	38.10	10	1,705	0.59%
2021/12/13	0	0.00	2	39.00	38.75	-2	1,686	-0.12%
2021/12/09	2	38.95	0	0.00	38.80	2	1,675	0.12%
2021/12/07	0	0.00	5	38.90	38.85	-5	1,690	-0.30%
2021/12/02	0	0.00	1	38.60	38.60	-1	1,728	-0.06%
2021/11/30	0	0.00	1	38.00	38.50	-1	1,750	-0.06%
2021/11/29	0	0.00	2	37.60	37.75	-2	1,749	-0.11%
2021/11/26	1	37.95	0	0.00	38.00	1	1,793	0.06%
2021/11/25	1	38.10	2	38.30	38.20	-1	1,799	-0.06%
2021/11/24	0	0.00	5.9	38.52	38.50	-5.9	1,816	-0.32%
2021/11/23	0	0.00	1	38.50	38.00	-1	1,776	-0.06%
2021/11/19	0	0.00	5	38.61	38.55	-5	1,754	-0.29%
2021/11/18	0	0.00	1	38.55	38.45	-1	1,789	-0.06%
2021/11/17	2	38.20	0	0.00	38.50	2	1,806	0.11%
2021/11/16	10	38.60	0	0.00	38.40	10	1,823	0.55%
2021/11/15	0	0.00	1	38.75	38.85	-1	1,914	-0.05%
2021/11/12	0	0.00	1	38.75	38.85	-1	1,972	-0.05%
2021/11/10	0	0.00	9	39.22	39.15	-9	2,045	-0.44%
2021/11/09	0	0.00	2	38.70	38.80	-2	2,093	-0.10%
2021/11/08	0	0.00	6.5	38.78	38.65	-6.5	2,178	-0.30%
2021/11/05	3	38.65	0	0.00	38.60	3	2,243	0.13%
2021/11/04	0	0.00	24	38.60	38.85	-24	2,371	-1.01%
2021/11/02	20	37.94	2	37.70	37.65	18	2,548	0.71%
2021/11/01	10	38.55	0	0.00	38.20	10	2,536	0.39%
2021/10/27	0	0.00	2	38.23	38.30	-2	2,626	-0.08%
2021/10/26	0	0.00	1	38.15	38.15	-1	2,680	-0.04%
2021/10/21	0	0.00	4	38.33	38.20	-4	2,785	-0.14%
2021/10/20	0	0.00	1	38.55	38.40	-1	2,812	-0.04%
2021/10/18	0	0.00	1	38.70	38.75	-1	2,871	-0.03%
2021/10/15	0	0.00	4	38.48	38.40	-4	2,901	-0.14%
2021/10/13	0	0.00	3	38.50	38.30	-3	3,020	-0.10%
2021/10/12	0	0.00	1	38.70	38.60	-1	3,027	-0.03%
2021/10/07	0	0.00	0.4	39.00	39.00	-0.4	3,071	-0.01%
2021/10/05	0	0.00	6	38.30	38.95	-6	3,259	-0.18%
2021/10/04	0	0.00	3	38.48	38.40	-3	3,258	-0.09%
2021/10/01	5	38.45	0	0.00	38.70	5	3,280	0.15%
2021/09/29	0	0.00	5	38.95	38.90	-5	3,297	-0.15%
2021/09/28	0	0.00	0	39.20	39.20	0	3,315	0.00%
2021/09/22	32	39.03	0	0.00	38.90	32	3,336	0.96%
2021/09/17	10	40.05	0	0.00	39.80	10	3,362	0.30%
2021/09/13	0	0.00	10	40.55	40.85	-10	3,426	-0.29%
2021/09/09	2	40.38	0	0.00	40.65	2	3,437	0.06%
2021/09/06	26	40.94	0	0.00	40.50	26	3,432	0.76%
2021/09/03	6	41.82	0	0.00	41.85	6	3,447	0.17%
2021/09/02	0	0.00	5	42.45	42.35	-5	3,451	-0.14%
2021/09/01	0	0.00	16	42.50	42.50	-16	3,474	-0.46%
2021/08/31	0	0.00	13	42.38	42.50	-13	3,501	-0.37%
2021/08/30	0	0.00	28	41.67	42.00	-28	3,521	-0.80%
2021/08/27	0	0.00	3	41.08	41.25	-3	3,516	-0.09%
2021/08/26	0	0.00	1	40.85	40.85	-1	3,540	-0.03%
2021/08/24	0	0.00	10	40.93	41.15	-10	3,568	-0.28%
2021/08/23	0	0.00	6	40.53	40.40	-6	3,584	-0.17%
2021/08/20	0	0.00	2	40.10	40.35	-2	3,605	-0.06%
2021/08/19	0	0.00	10	40.58	40.25	-10	3,593	-0.28%
2021/08/17	13	39.55	0	0.00	39.25	13	3,468	0.37%
2021/08/13	2	40.35	3	40.62	40.75	-1	3,421	-0.03%
2021/08/12	1	39.10	18	39.65	40.30	-17	3,356	-0.51%
2021/08/11	10.1	37.61	14	38.86	38.90	-3.9	3,303	-0.12%
2021/08/10	10	37.85	0	0.00	37.70	10	3,274	0.31%
2021/08/09	85	37.89	0	0.00	38.20	85	3,207	2.65%
2021/08/06	4	43.05	19	43.70	43.80	-15	3,156	-0.48%
2021/08/04	4	43.91	0	0.00	43.70	4	3,219	0.12%
2021/08/03	2	44.03	1	44.05	44.00	1	3,251	0.03%
2021/08/02	0	0.00	8	43.90	43.95	-8	3,255	-0.25%
2021/07/30	2	43.15	1	43.00	43.00	1	3,232	0.03%
2021/07/28	7	43.05	4	43.38	43.80	3	3,239	0.09%
2021/07/27	0	0.00	34	43.83	43.80	-34	3,272	-1.04%
2021/07/26	0	0.00	3	43.85	43.80	-3	3,288	-0.09%
2021/07/23	0	0.00	45	42.98	43.30	-45	3,263	-1.38%
2021/07/22	5	42.70	7	42.69	42.45	-2	3,236	-0.06%
2021/07/21	0	0.00	1	42.50	42.40	-1	3,274	-0.03%
2021/07/20	0	0.00	7	42.63	42.75	-7	3,297	-0.21%
2021/07/19	0	0.00	13	42.43	42.80	-13	3,335	-0.39%
2021/07/16	2	41.25	0	0.00	41.35	2	3,373	0.06%
2021/07/14	3	41.00	0	0.00	41.15	3	3,514	0.09%
2021/07/13	30	41.68	8	41.34	41.10	22	3,587	0.61%
2021/07/12	4	40.70	4	40.65	40.75	0	3,612	0.00%
2021/07/08	5	39.95	1	40.00	40.00	4	3,582	0.11%
2021/07/07	0	0.00	1	39.80	39.80	-1	3,604	-0.03%
2021/07/01	10	38.96	0	0.00	38.95	10	3,772	0.27%
2021/06/30	6	39.18	25	39.00	39.10	-19	3,847	-0.49%
2021/06/29	6	39.14	0	0.00	39.15	6	3,928	0.15%
2021/06/11	0	0.00	8	37.33	37.55	-8	4,648	-0.17%
2021/06/09	17	36.57	0	0.00	36.30	17	4,690	0.36%
2021/06/08	10	36.70	0	0.00	36.80	10	4,714	0.21%
2021/06/07	8	36.55	0	0.00	36.70	8	4,674	0.17%
2021/06/04	10	37.23	0	0.00	37.20	10	4,662	0.21%
2021/05/28	5	37.65	3	37.83	37.80	2	4,724	0.04%
2021/05/25	1	37.15	0	0.00	37.05	1	4,933	0.02%
2021/05/20	2	36.25	0	0.00	36.25	2	5,146	0.04%
2021/05/18	1	35.00	0	0.00	36.40	1	5,160	0.02%
2021/05/17	7	35.74	2	34.43	34.45	5	5,177	0.10%
2021/05/14	4	36.94	0	0.00	37.05	4	5,135	0.08%
2021/05/13	3	37.35	0	0.00	37.00	3	5,092	0.06%
2021/05/12	0	0.00	23	37.33	37.95	-23	5,049	-0.46%
2021/05/11	1	40.60	20	41.70	40.55	-19	4,897	-0.39%
2021/05/10	0	0.00	1	42.25	42.25	-1	4,824	-0.02%
2021/05/05	0	0.00	1	42.20	42.00	-1	4,781	-0.02%
2021/05/04	15	41.85	1	42.05	42.05	14	4,761	0.29%
2021/05/03	0	0.00	20	43.49	43.35	-20	4,685	-0.43%
2021/04/29	1	43.80	4	43.60	43.60	-3	4,661	-0.06%
2021/04/28	2	43.65	2	43.65	43.80	0	4,652	0.00%
2021/04/27	2	43.83	0.1	43.85	43.65	1.9	4,679	0.04%
2021/04/26	0	0.00	6	42.93	43.70	-6	4,624	-0.13%
2021/04/23	11	42.78	0	0.00	42.50	11	4,577	0.24%
2021/04/22	2	43.30	15	44.35	43.30	-13	4,539	-0.29%
2021/04/21	1	43.55	6	43.27	43.60	-5	4,426	-0.11%
2021/04/20	1	42.20	5	42.27	42.40	-4	4,394	-0.09%
2021/04/19	2	42.03	22.1	42.38	43.00	-20.1	4,439	-0.45%
2021/04/16	0	0.00	2	41.18	41.50	-2	4,382	-0.05%
2021/04/14	4	39.95	3	39.80	39.90	1	4,278	0.02%
2021/04/13	3	40.35	0	40.50	40.25	3	4,286	0.07%
2021/04/12	8.1	40.17	0	0.00	40.30	8.1	4,252	0.19%
2021/04/09	0	0.00	1	40.55	40.75	-1	4,206	-0.02%
2021/04/08	4	40.55	2	40.60	40.70	2	4,185	0.05%
2021/04/07	0	0.00	1	40.10	40.20	-1	4,140	-0.02%
2021/04/06	3	39.55	3.3	39.70	39.60	-0.3	4,068	-0.01%
2021/04/01	1	39.15	0	0.00	39.75	1	3,998	0.03%
2021/03/31	0	0.00	2	39.65	39.55	-2	3,897	-0.05%
2021/03/29	26	39.66	4	40.33	39.25	22	3,718	0.59%
2021/03/25	1	39.70	13	39.81	39.75	-12	3,446	-0.35%
2021/03/24	1	39.55	3	39.83	39.90	-2	3,377	-0.06%
2021/03/23	0	0.00	1	39.20	39.15	-1	3,341	-0.03%
2021/03/22	2	38.90	8	38.86	39.05	-6	3,335	-0.18%
2021/03/19	0	0.00	5.1	38.00	38.15	-5.1	3,289	-0.16%
2021/03/17	0	0.00	0.2	38.40	38.05	-0.2	3,377	-0.01%
2021/03/16	1	38.20	1.3	38.39	38.15	-0.3	3,440	-0.01%
2021/03/15	0	0.00	2	37.93	38.20	-2	3,623	-0.06%
2021/03/12	0	0.00	12	36.83	37.15	-12	3,907	-0.31%
2021/03/10	4	37.05	1	37.10	36.95	3	3,854	0.08%
2021/03/09	0	0.00	2	37.80	37.35	-2	3,847	-0.05%
2021/03/05	0	0.00	5	36.80	36.90	-5	3,788	-0.13%
2021/03/04	1	37.25	0	0.00	36.95	1	3,823	0.03%
2021/03/03	0	0.00	1	37.40	37.45	-1	3,817	-0.03%
2021/03/02	12	37.10	10	37.13	36.85	2	3,772	0.05%
2021/02/26	0	0.00	17	35.95	36.10	-17	3,750	-0.45%
2021/02/25	3	36.03	3	36.47	35.70	0	3,697	0.00%
2021/02/24	2	36.23	9	35.97	36.05	-7	3,646	-0.19%
2021/02/23	8	35.14	5	35.07	35.25	3	3,562	0.08%
2021/02/22	1	33.55	0	0.00	33.50	1	3,466	0.03%
2021/02/18	1	33.50	0	0.00	33.70	1	3,475	0.03%
2021/02/17	1	33.60	0	0.00	33.60	1	3,447	0.03%
2021/02/05	0	0.00	1	33.65	33.50	-1	3,404	-0.03%
2021/02/04	1	33.30	4	33.25	33.45	-3	3,395	-0.09%
2021/02/02	5	31.95	0	0.00	32.20	5	3,425	0.15%
2021/02/01	1	31.60	0	0.00	32.05	1	3,467	0.03%
2021/01/29	6	32.02	0	0.00	32.05	6	3,511	0.17%
2021/01/28	5	32.15	0	0.00	32.45	5	3,542	0.14%
2021/01/27	0	0.00	1	32.80	32.75	-1	3,641	-0.03%
2021/01/21	5	32.10	41	31.82	32.00	-36	3,890	-0.93%
2021/01/20	4	32.48	0	0.00	32.20	4	4,022	0.10%
2021/01/19	0	0.00	21	33.40	33.35	-21	4,056	-0.52%
2021/01/18	11	33.29	0	0.00	33.20	11	4,059	0.27%
2021/01/15	29	33.45	10	33.60	33.40	19	4,055	0.47%
2021/01/14	9	34.27	0	0.00	34.20	9	4,029	0.22%
2021/01/13	2	34.15	16	34.65	34.50	-14	4,026	-0.35%
2021/01/12	22	34.41	14	34.66	34.15	8	4,009	0.20%
2021/01/11	9	33.52	0	0.00	33.40	9	3,886	0.23%
2021/01/08	0	0.00	4	33.90	33.85	-4	3,853	-0.10%
2021/01/07	1	33.55	0	0.00	33.55	1	3,864	0.03%
2021/01/06	1	33.95	40	33.51	33.65	-39	3,912	-1.00%
2021/01/04	10	33.30	0	0.00	33.40	10	3,897	0.26%
2020/12/31	10	34.05	0	0.00	33.65	10	3,954	0.25%
2020/12/30	2	33.45	0	0.00	33.80	2	4,050	0.05%
2020/12/29	0	0.00	15	33.19	33.15	-15	4,052	-0.37%
2020/12/28	12	33.36	0	0.00	33.15	12	4,062	0.30%
2020/12/24	11	33.30	0	0.00	33.20	11	4,158	0.26%
2020/12/23	3	33.20	0	0.00	33.00	3	4,219	0.07%
2020/12/21	0	0.00	0	34.30	33.80	0	4,367	0.00%
2020/12/18	2	34.15	0	34.03	33.75	2	4,351	0.05%
2020/12/16	0	0.00	2	34.10	34.00	-2	4,394	-0.05%
2020/12/15	0	0.00	1	33.55	33.40	-1	4,362	-0.02%
2020/12/14	6	34.03	0	0.00	33.85	6	4,359	0.14%
2020/12/11	5	33.90	2	33.90	34.40	3	4,327	0.07%
2020/12/10	3	33.18	0	0.00	33.50	3	4,267	0.07%
2020/12/09	4	32.15	11	32.16	32.75	-7	4,216	-0.17%
2020/12/08	49	33.50	5	33.79	32.85	44	4,122	1.07%
2020/12/07	0	0.00	15	36.23	36.50	-15	3,829	-0.39%
2020/12/04	1	36.45	0	0.00	36.40	1	3,860	0.03%
2020/12/03	5	37.00	0	0.00	36.40	5	3,906	0.13%
2020/12/02	6	36.98	0	0.00	36.95	6	4,075	0.15%
2020/12/01	1	37.20	0	0.00	37.50	1	4,195	0.02%
2020/11/30	0	0.00	2	37.85	37.60	-2	4,223	-0.05%
2020/11/27	2	37.45	12	37.09	37.35	-10	4,223	-0.24%
2020/11/26	3	36.95	0	0.00	36.85	3	4,279	0.07%
2020/11/25	1	36.90	9	36.84	37.05	-8	4,336	-0.18%
2020/11/24	0	0.00	6	35.46	35.65	-6	4,360	-0.14%
2020/11/23	5	35.20	0	0.00	35.55	5	4,590	0.11%
2020/11/20	3	35.10	0	0.00	35.05	3	4,667	0.06%
2020/11/18	6	35.73	0	0.00	35.60	6	4,830	0.12%
2020/11/17	0	0.00	8	36.34	36.50	-8	4,892	-0.16%
2020/11/12	0	0.00	3	36.65	36.70	-3	5,435	-0.06%
2020/11/11	3	36.40	2	36.95	36.80	1	5,479	0.02%
2020/11/09	1	35.30	3	35.50	35.90	-2	5,519	-0.04%
2020/11/06	1	34.80	0	0.00	34.80	1	5,540	0.02%
2020/11/04	1	34.25	0	0.00	34.50	1	5,445	0.02%
2020/11/03	3	33.82	2	33.55	34.10	1	5,349	0.02%
2020/11/02	8	33.70	0	0.00	34.15	8	5,346	0.15%
2020/10/30	8	35.01	0	0.00	34.80	8	5,274	0.15%
2020/10/29	6	35.25	2	34.90	36.25	4	5,237	0.08%
2020/10/28	23	36.05	0	0.00	35.70	23	5,193	0.44%
2020/10/27	18	37.60	0	0.00	37.35	18	5,119	0.35%
2020/10/23	2	39.00	0	0.00	39.00	2	5,175	0.04%
2020/10/20	0	0.00	5	40.06	39.35	-5	5,414	-0.09%
2020/10/15	5	39.06	10	39.10	39.10	-5	5,583	-0.09%
2020/10/14	0	0.00	22	39.77	39.85	-22	5,570	-0.39%
2020/10/13	7	38.90	0	0.00	38.90	7	5,575	0.13%
2020/10/12	0	0.00	3	39.77	39.90	-3	5,666	-0.05%
2020/10/08	3	38.88	5	39.45	39.70	-2	5,762	-0.03%
2020/10/07	13	38.73	0	0.00	38.95	13	5,736	0.23%
2020/10/06	1	40.00	2	39.80	40.00	-1	5,640	-0.02%
2020/10/05	1	39.00	2	39.10	39.25	-1	5,637	-0.02%
2020/09/29	3	39.00	1	39.45	39.00	2	5,653	0.04%
2020/09/28	1	39.90	2	40.05	39.95	-1	5,630	-0.02%
2020/09/25	0	0.00	1	40.00	38.05	-1	5,610	-0.02%
2020/09/24	3	38.50	0	0.00	38.10	3	5,532	0.05%
2020/09/22	0	0.00	2	40.05	39.95	-2	5,481	-0.04%
2020/09/18	0	0.00	2	40.20	40.10	-2	5,414	-0.04%
2020/09/17	1	39.95	0	0.00	40.00	1	5,411	0.02%
2020/09/16	0	0.00	12	40.53	40.45	-12	5,438	-0.22%
2020/09/15	6	40.12	0	0.00	40.40	6	5,467	0.11%
2020/09/11	0	0.00	2	42.43	41.10	-2	5,441	-0.04%
2020/09/10	1	41.30	1	41.90	42.00	0	5,418	0.00%
2020/09/08	0	0.00	2	41.80	42.00	-2	5,394	-0.04%
2020/09/07	0	0.00	17	42.13	41.75	-17	5,353	-0.32%
2020/09/04	0	0.00	11	40.72	40.60	-11	5,190	-0.21%
2020/09/03	8	39.46	0	0.00	39.00	8	5,060	0.16%
2020/09/02	0	0.00	1	40.50	40.00	-1	5,018	-0.02%
2020/09/01	4	39.95	8	40.40	40.25	-4	4,986	-0.08%
2020/08/31	2	39.10	2	39.88	39.50	0	4,909	0.00%
2020/08/28	5	39.53	0	0.00	39.15	5	4,876	0.10%
2020/08/27	0	0.00	50	40.10	40.50	-50	4,813	-1.04%
2020/08/26	0	0.00	10	38.73	39.00	-10	4,599	-0.22%
2020/08/24	4	37.01	0	0.00	37.40	4	4,474	0.09%
2020/08/21	2	37.00	7	38.09	38.10	-5	4,383	-0.11%
2020/08/20	16	36.13	1	37.30	36.30	15	4,360	0.34%
2020/08/19	0	0.00	47	36.95	37.60	-47	4,223	-1.11%
2020/08/18	0	0.00	1	35.45	35.05	-1	4,023	-0.02%
2020/08/17	4	34.85	0	0.00	34.65	4	3,984	0.10%
2020/08/13	9	33.70	1	34.35	33.50	8	3,869	0.21%
2020/08/12	6	35.13	0	0.00	34.55	6	3,827	0.16%
2020/08/10	4	35.34	0	0.00	35.15	4	3,739	0.11%
2020/08/07	2	35.18	10	35.00	35.20	-8	3,745	-0.21%
2020/08/06	6	35.47	0	0.00	35.10	6	3,740	0.16%
2020/08/05	1	35.90	1	36.30	36.15	0	3,679	0.00%
2020/08/04	0	0.00	1	36.10	36.15	-1	3,673	-0.03%
2020/08/03	0	0.00	1	36.10	35.75	-1	3,670	-0.03%
2020/07/31	2	35.58	1	36.50	35.40	1	3,634	0.03%
2020/07/30	1	35.75	1	36.50	36.10	0	3,550	0.00%
2020/07/29	3	36.32	3	35.75	36.25	0	3,524	0.00%
2020/07/28	0	0.00	2	34.95	34.40	-2	3,433	-0.06%
2020/07/27	3	34.52	0	0.00	34.45	3	3,373	0.09%
2020/07/24	6	35.26	7	36.00	35.20	-1	3,299	-0.03%
2020/07/23	0	0.00	3	35.37	35.90	-3	3,206	-0.09%
2020/07/22	1	34.15	0	0.00	34.30	1	3,116	0.03%
2020/07/21	0	0.00	3	33.97	34.15	-3	3,063	-0.10%
2020/07/17	5	33.42	9	33.55	33.25	-4	2,952	-0.14%
2020/07/16	3	33.28	3	33.38	33.65	0	2,874	0.00%
2020/07/15	34	31.51	4	31.93	32.15	30	2,735	1.10%
2020/07/14	4	32.53	153	32.47	32.55	-149	2,622	-5.68%	大賣/鉅額交易
2020/07/13	4	32.20	0	0.00	32.00	4	2,589	0.15%
2020/07/10	7	31.94	0	0.00	31.85	7	2,645	0.26%
2020/07/09	3	32.67	0	0.00	32.35	3	2,639	0.11%
2020/07/08	1	32.95	0	0.00	32.80	1	2,631	0.04%
2020/07/07	3	33.40	8	33.16	33.00	-5	2,622	-0.19%
2020/07/06	0	0.00	2	32.90	33.35	-2	2,537	-0.08%
2020/07/03	1	31.70	7	32.48	32.30	-6	2,501	-0.24%
2020/07/02	0	0.00	38	32.11	32.20	-38	2,468	-1.54%
2020/07/01	0	0.00	1	31.10	31.10	-1	2,406	-0.04%
2020/06/30	0	0.00	1	31.20	31.05	-1	2,407	-0.04%
2020/06/24	2	30.80	1	31.10	31.20	1	2,416	0.04%
2020/06/23	4	30.85	0	0.00	30.90	4	2,432	0.16%
2020/06/22	2	31.10	1	31.45	31.60	1	2,381	0.04%
2020/06/17	18	31.22	0	0.00	30.85	18	2,313	0.78%
2020/06/16	7	30.60	84	31.41	31.90	-77	2,252	-3.42%
2020/06/15	0	0.00	21	30.58	30.00	-21	2,203	-0.95%
2020/06/12	0	0.00	1	30.10	30.25	-1	2,217	-0.05%
2020/06/11	3	30.47	0	0.00	30.00	3	2,256	0.13%
2020/06/08	3	30.72	0	0.00	30.75	3	2,358	0.13%
2020/06/05	2	30.88	2	30.90	30.90	0	2,356	0.00%
2020/06/04	6	30.83	0	0.00	30.65	6	2,375	0.25%
2020/06/03	1	31.05	8	31.22	31.10	-7	2,375	-0.29%
2020/06/02	9	29.94	0	0.00	30.15	9	2,318	0.39%
2020/06/01	1	30.00	0	0.00	30.00	1	2,339	0.04%
2020/05/29	0	0.00	2	29.80	29.50	-2	2,360	-0.08%
2020/05/28	7	29.95	71	29.95	30.05	-64	2,349	-2.72%
2020/05/27	10	29.47	4	29.46	29.50	6	2,307	0.26%
2020/05/26	11	27.62	16	29.01	29.15	-5	2,240	-0.22%
2020/05/25	0	0.00	37	26.65	27.30	-37	2,148	-1.72%
2020/05/22	0	0.00	1	25.95	25.95	-1	2,117	-0.05%
2020/05/21	5	25.82	0	0.00	25.75	5	2,139	0.23%
2020/05/20	5	25.79	0	0.00	25.65	5	2,147	0.23%
2020/05/19	5	26.00	16	25.82	26.20	-11	2,143	-0.51%
2020/05/18	7	25.56	8	25.48	25.45	-1	2,133	-0.05%
2020/05/15	28	25.39	0	0.00	25.35	28	2,139	1.31%
2020/05/14	9	25.89	0	0.00	25.70	9	2,134	0.42%
2020/05/13	2	26.10	0	0.00	26.40	2	2,127	0.09%
2020/05/12	12	26.31	0	0.00	26.25	12	2,131	0.56%
2020/05/11	1	26.60	14	26.59	26.50	-13	2,124	-0.61%
2020/05/08	0	0.00	17	25.86	25.70	-17	2,123	-0.80%
2020/05/06	0	25.25	2	25.45	25.30	-2	2,144	-0.09%
2020/05/05	26	25.70	0	0.00	25.40	26	2,170	1.20%
2020/05/04	13	25.92	2	25.93	26.00	11	2,171	0.51%
2020/04/30	17	26.03	3	26.25	26.20	14	2,202	0.64%
2020/04/29	6	25.80	0	0.00	25.75	6	2,200	0.27%
2020/04/27	7	24.65	0	0.00	25.25	7	2,267	0.31%
2020/04/24	6	24.50	0	0.00	24.45	6	2,262	0.27%
2020/04/21	16	24.56	0	0.00	24.20	16	2,293	0.70%
2020/04/20	1	24.90	3	25.00	24.90	-2	2,283	-0.09%
2020/04/17	3	25.12	2	24.95	25.00	1	2,297	0.04%
2020/04/15	7	24.91	3	25.05	24.85	4	2,286	0.17%
2020/04/14	3	24.75	3	24.55	24.85	0	2,227	0.00%
2020/04/13	0.4	24.60	0	0.00	24.40	0.4	2,249	0.02%
2020/04/10	9	24.16	2	24.25	24.10	7	2,246	0.31%
2020/04/09	2	23.45	0	0.00	23.60	2	2,245	0.09%
2020/04/07	1	23.00	2	22.90	22.80	-1	2,249	-0.04%
2020/04/06	6	22.23	4	22.40	22.50	2	2,239	0.09%
2020/04/01	9	22.68	0	0.00	22.80	9	2,232	0.40%
2020/03/31	25	23.11	4	22.90	22.95	21	2,227	0.94%
2020/03/30	0	0.00	5	22.50	22.65	-5	2,209	-0.23%
2020/03/27	13	21.90	0	0.00	21.80	13	2,200	0.59%
2020/03/26	6	21.53	1	21.45	21.45	5	2,176	0.23%
2020/03/25	57	21.50	27	21.63	21.50	30	2,180	1.38%
2020/03/23	1	20.40	3	20.05	19.90	-2	2,176	-0.09%
2020/03/20	1	19.20	21	19.36	19.40	-20	2,192	-0.91%
2020/03/19	24	17.85	0	0.00	17.65	24	2,168	1.11%
2020/03/18	19	19.74	0	0.00	19.55	19	2,142	0.89%
2020/03/17	43	20.20	0	0.00	20.40	43	2,159	1.99%
2020/03/16	5	21.44	2	21.70	21.30	3	2,202	0.14%
2020/03/13	12	20.93	0	0.00	21.65	12	2,184	0.55%
2020/03/12	7	23.34	0	0.00	23.20	7	2,126	0.33%
2020/03/10	15	23.85	0	0.00	24.80	15	2,187	0.69%
2020/03/09	1	25.40	0	0.00	24.30	1	2,295	0.04%
2020/03/06	1	25.70	0	0.00	25.85	1	2,362	0.04%
2020/03/05	1	25.85	0	0.00	26.25	1	2,525	0.04%
2020/03/04	1	25.00	0	0.00	25.15	1	2,568	0.04%
2020/03/03	1	25.50	0	0.00	25.55	1	2,552	0.04%
2020/02/27	1	26.20	0	0.00	26.20	1	2,636	0.04%
2020/02/26	3	25.88	0	0.00	26.30	3	2,610	0.11%
2020/02/25	103	25.85	0	0.00	25.90	103	2,591	3.98%	大買/鉅額交易
2020/02/24	6	26.61	0	0.00	26.25	6	2,561	0.23%
2020/02/21	3	27.12	0	0.00	27.05	3	2,540	0.12%
2020/02/19	7	27.29	0	0.00	27.40	7	2,538	0.28%
2020/02/14	2	27.45	0	0.00	27.50	2	2,567	0.08%
2020/02/13	2	27.65	0	0.00	27.45	2	2,620	0.08%
2020/02/12	1	27.35	0	0.00	27.65	1	2,621	0.04%
2020/02/11	16	27.30	0	0.00	27.30	16	2,657	0.60%
2020/02/10	17	27.56	0	0.00	27.35	17	2,803	0.61%
2020/02/06	2	27.80	0	0.00	28.00	2	2,841	0.07%
2020/02/05	4	26.96	0	0.00	27.20	4	2,881	0.14%
2020/02/03	3	27.20	0	0.00	27.20	3	2,997	0.10%
2020/01/31	21.3	27.90	0	0.00	28.20	21.3	3,331	0.64%
2020/01/30	3	28.17	5	28.60	28.10	-2	3,311	-0.06%
2020/01/20	5	31.25	0	31.50	31.20	5	3,257	0.15%
2020/01/17	2	31.35	1	31.55	31.40	1	3,268	0.03%
2020/01/16	1	31.40	0	0.00	31.70	1	3,291	0.03%
2020/01/15	2	31.50	0	0.00	31.30	2	3,303	0.06%
2020/01/13	1	31.50	0	0.00	31.65	1	3,333	0.03%
2020/01/10	1	32.20	0	0.00	32.10	1	3,406	0.03%
2020/01/09	0	0.00	2	31.45	31.50	-2	3,555	-0.06%
2020/01/08	0	0.00	1	31.35	31.10	-1	3,591	-0.03%
2020/01/06	11	31.24	0	0.00	31.00	11	3,680	0.30%
2020/01/03	4	31.59	2	31.70	31.55	2	3,689	0.05%
2020/01/02	1	32.05	0	0.00	32.00	1	3,681	0.03%
2019/12/31	20	31.85	0	0.00	31.90	20	3,688	0.54%
2019/12/30	2	31.50	0	0.00	31.60	2	3,684	0.05%
2019/12/27	2	31.48	0	0.00	31.40	2	3,735	0.05%
2019/12/26	2	31.43	0	0.00	31.35	2	3,741	0.05%
2019/12/23	2	31.13	0	0.00	31.15	2	3,849	0.05%
2019/12/20	1	31.50	0	0.00	31.25	1	3,847	0.03%
2019/12/17	1	32.40	0	0.00	32.40	1	3,898	0.03%
2019/12/12	0	0.00	2	32.03	31.70	-2	3,924	-0.05%
2019/12/11	3	31.87	1	32.05	31.65	2	3,916	0.05%
2019/12/10	0	0.00	0	33.40	33.35	0	3,807	0.00%
2019/12/09	0	0.00	2	33.00	33.05	-2	3,809	-0.05%
2019/12/06	3	32.65	4	33.01	32.40	-1	3,790	-0.03%
2019/12/04	6	32.40	9	32.54	33.10	-3	3,808	-0.08%
2019/12/03	0	0.00	9	32.53	32.85	-9	3,707	-0.24%
2019/12/02	0	0.00	10	32.26	31.90	-10	3,632	-0.28%
2019/11/29	0	0.00	24	31.89	30.95	-24	3,512	-0.68%
2019/11/28	0	0.00	10	31.59	31.30	-10	3,436	-0.29%
2019/11/27	6	30.93	1	31.10	31.20	5	3,442	0.15%
2019/11/26	0	0.00	3	30.78	30.70	-3	3,391	-0.09%
2019/11/25	1	29.75	0	0.00	29.75	1	3,381	0.03%
2019/11/22	2	29.75	0	0.00	29.55	2	3,488	0.06%
2019/11/21	2	29.35	0	0.00	29.35	2	3,525	0.06%
2019/11/15	1	29.80	0	0.00	29.75	1	3,832	0.03%
2019/11/14	2	29.68	0	0.00	29.35	2	3,896	0.05%
2019/11/12	20	30.00	4	30.00	30.00	16	4,134	0.39%
2019/11/08	19	30.19	0	0.00	30.65	19	4,325	0.44%
2019/11/07	10	31.53	5	32.62	30.80	5	4,431	0.11%
2019/11/06	5	31.13	0	0.00	31.20	5	4,393	0.11%
2019/11/04	2	30.88	0	0.00	30.75	2	4,635	0.04%
2019/11/01	2	31.10	0	0.00	31.20	2	4,896	0.04%
2019/10/31	9	31.54	0	0.00	31.70	9	5,012	0.18%
2019/10/30	0	0.00	14	31.93	32.65	-14	4,869	-0.29%
2019/10/29	2	29.90	0	0.00	29.90	2	4,565	0.04%
2019/10/25	0	0.00	4	29.58	29.50	-4	4,596	-0.09%
2019/10/23	1	29.50	0	0.00	29.35	1	4,589	0.02%
2019/10/22	4	30.00	0	0.00	30.00	4	4,601	0.09%
2019/10/21	1	30.20	0	0.00	30.20	1	4,655	0.02%
2019/10/18	3	29.73	0	0.00	30.15	3	4,653	0.06%
2019/10/17	0	0.00	26	30.15	30.15	-26	4,605	-0.56%
2019/10/16	4	29.06	6	29.75	29.05	-2	4,506	-0.04%
2019/10/15	29	29.76	4	29.85	29.45	25	4,593	0.54%
2019/10/14	0	0.00	4	28.76	29.30	-4	4,531	-0.09%
2019/10/03	0	0.00	5	28.09	28.40	-5	4,957	-0.10%
2019/10/01	1	27.05	0	0.00	27.00	1	5,067	0.02%
2019/09/27	7	27.36	0	0.00	27.45	7	5,163	0.14%
2019/09/26	4	28.13	0	0.00	27.90	4	5,186	0.08%
2019/09/20	1	29.45	0	0.00	28.95	1	5,436	0.02%
2019/09/19	6	29.28	0	0.00	29.25	6	5,680	0.11%
2019/09/17	0	0.00	3	29.82	29.50	-3	5,926	-0.05%
2019/09/09	1	28.20	0	0.00	28.75	1	6,223	0.02%
2019/09/06	1	28.55	0	0.00	28.60	1	6,327	0.02%
2019/09/04	0	0.00	1	29.45	29.80	-1	6,439	-0.02%
2019/09/03	16	29.00	16	29.02	29.00	0	6,584	0.00%
2019/09/02	10	29.70	10	29.90	29.60	0	6,667	0.00%
2019/08/30	25	29.21	21	29.25	29.40	4	6,696	0.06%
2019/08/29	1	29.80	0	0.00	29.40	1	6,829	0.01%
2019/08/28	1	29.70	0	0.00	29.75	1	6,902	0.01%
2019/08/27	2	29.65	0	0.00	29.10	2	6,961	0.03%
2019/08/23	0	0.00	5	30.99	30.65	-5	7,380	-0.07%
2019/08/22	2	30.35	2	30.53	30.50	0	7,476	0.00%
2019/08/19	0	0.00	5	29.74	29.70	-5	8,016	-0.06%
2019/08/16	3	29.50	6	29.85	29.25	-3	8,194	-0.04%
2019/08/15	0	0.00	2	28.85	28.95	-2	8,021	-0.02%
2019/08/14	8	27.94	2	28.80	29.10	6	8,078	0.07%
2019/08/13	0	0.00	2	29.45	28.65	-2	7,934	-0.03%
2019/08/12	0	0.00	3	29.05	29.05	-3	7,932	-0.04%
2019/08/08	0	0.00	7	28.56	28.65	-7	7,829	-0.09%
2019/08/07	1	28.15	6	28.08	28.00	-5	7,785	-0.06%
2019/08/06	5	26.95	0	0.00	26.90	5	7,765	0.06%
2019/08/05	0	0.00	14	27.62	27.50	-14	7,740	-0.18%
2019/08/02	5	26.00	11	26.21	26.25	-6	7,432	-0.08%
2019/08/01	6	25.03	0	0.00	25.05	6	7,335	0.08%
2019/07/31	3	25.00	0	0.00	25.25	3	7,382	0.04%
2019/07/29	1	26.15	1	26.10	26.15	0	7,349	0.00%
2019/07/26	4	25.98	0	0.00	26.00	4	7,355	0.05%
2019/07/24	0	0.00	2	26.55	26.20	-2	7,313	-0.03%
2019/07/23	2	26.15	0	0.00	26.10	2	7,288	0.03%
2019/07/18	0	0.00	6	27.14	27.25	-6	7,182	-0.08%
2019/07/17	1	26.60	7	26.68	26.45	-6	7,151	-0.08%
2019/07/16	1	25.70	0	0.00	26.10	1	7,047	0.01%
2019/07/15	10	26.02	0	0.00	25.95	10	6,997	0.14%
2019/07/11	2	26.25	0	0.00	26.70	2	6,848	0.03%
2019/07/10	1	27.00	0	0.00	26.80	1	6,779	0.01%
2019/07/09	0	0.00	4	26.76	27.35	-4	6,692	-0.06%
2019/07/08	1	25.55	108	25.60	25.65	-107	6,489	-1.65%	大賣/鉅額交易
2019/07/05	4	26.29	0	0.00	26.30	4	6,415	0.06%
2019/07/04	110	27.40	108	27.55	27.00	2	6,316	0.03%	大買/大賣/
2019/07/03	109	27.55	0	0.00	27.55	109	6,198	1.76%	大買/鉅額交易
2019/07/02	1	28.20	5	28.60	28.25	-4	6,143	-0.07%
2019/07/01	3	27.83	0	0.00	27.80	3	6,108	0.05%
2019/06/28	11.3	28.34	0	0.00	28.10	11.3	6,040	0.19%
2019/06/27	1	29.20	10	29.26	29.35	-9	5,939	-0.15%
2019/06/26	0	0.00	3	30.60	29.80	-3	5,856	-0.05%
2019/06/25	0	0.00	9	29.93	30.65	-9	5,568	-0.16%
2019/06/24	4	28.30	2	28.55	28.75	2	5,302	0.04%
2019/06/21	5	28.08	0	0.00	28.55	5	5,269	0.09%
2019/06/19	58	28.60	66	29.03	29.30	-8	5,049	-0.16%
2019/06/18	0	0.00	26	28.93	28.75	-26	4,949	-0.53%
2019/06/17	1	28.65	0	0.00	28.80	1	4,927	0.02%
2019/06/14	24	28.85	22	28.63	29.15	2	4,865	0.04%
2019/06/13	23	28.12	0	0.00	27.90	23	4,727	0.49%
2019/06/12	12	29.13	0	0.00	29.25	12	4,555	0.26%
2019/06/11	2	29.70	54	29.62	29.95	-52	4,482	-1.16%
2019/06/10	4	28.51	0	0.00	28.50	4	4,286	0.09%
2019/06/05	45	29.02	1	29.00	29.35	44	4,100	1.07%
2019/06/03	6	28.07	0	0.00	28.20	6	3,815	0.16%
2019/05/31	8	27.91	41.7	27.86	28.25	-33.7	3,700	-0.91%
2019/05/30	7	26.83	9	27.84	28.00	-2	3,383	-0.06%
2019/05/29	0	0.00	8	26.89	26.60	-8	3,151	-0.25%
2019/05/28	33	26.71	2	26.95	25.95	31	2,933	1.06%
2019/05/27	0	0.00	24	26.59	27.00	-24	2,663	-0.90%
2019/05/24	1	24.55	18	24.47	24.75	-17	2,390	-0.71%
2019/05/23	0	0.00	19	23.90	23.85	-19	2,218	-0.86%
2019/05/22	0	0.00	1	22.80	22.90	-1	2,008	-0.05%
2019/05/21	0	0.00	1	22.60	22.50	-1	1,992	-0.05%
2019/05/20	2	21.30	0	0.00	21.90	2	1,895	0.11%
2019/05/17	3	22.10	0	0.00	21.45	3	1,865	0.16%
2019/05/16	1	22.60	8	22.80	22.60	-7	1,810	-0.39%
2019/05/14	0	0.00	3	23.10	22.95	-3	1,721	-0.17%
2019/05/08	0	0.00	2	21.75	21.90	-2	1,444	-0.14%
2019/05/03	0	0.00	6	21.19	21.50	-6	1,338	-0.45%
2019/04/22	0	0.00	4	20.55	20.50	-4	1,235	-0.32%
2019/04/12	0	0.00	10	20.10	20.20	-10	1,346	-0.74%
2019/04/11	0	0.00	10	20.45	20.05	-10	1,353	-0.74%
2019/04/10	0	0.00	2	20.45	20.45	-2	1,356	-0.15%
2019/03/26	10	19.55	0	0.00	19.55	10	1,340	0.75%
2019/03/18	0	0.00	2	19.10	19.00	-2	1,450	-0.14%
2019/03/15	0	0.00	1	19.10	19.05	-1	1,456	-0.07%
2019/02/21	2	19.20	0	0.00	19.25	2	1,900	0.11%
2019/02/19	0	0.00	2	19.30	19.65	-2	1,861	-0.11%
2019/02/15	2	19.55	0	0.00	19.65	2	1,857	0.11%
2019/02/13	4	19.70	0	0.00	19.90	4	1,870	0.21%
2019/02/12	2	19.98	0	0.00	20.00	2	1,860	0.11%
2019/01/21	1	20.15	0	0.00	20.10	1	1,953	0.05%
2019/01/18	0	0.00	1	20.20	20.20	-1	2,340	-0.04%
2019/01/15	1	20.50	0	0.00	20.60	1	2,487	0.04%
2019/01/14	2	19.93	1	20.35	19.95	1	2,497	0.04%
2019/01/11	24	20.43	0	0.00	20.40	24	2,821	0.85%
2019/01/07	0	0.00	1	21.60	21.25	-1	2,837	-0.04%
2019/01/04	0	0.00	5	21.15	21.35	-5	2,858	-0.17%
2018/12/21	1	20.15	0	0.00	20.05	1	3,322	0.03%
2018/12/20	8	20.50	100	21.04	20.60	-92	3,299	-2.79%
2018/12/17	5	20.10	0	0.00	20.15	5	3,212	0.16%
2018/12/13	0	0.00	20	20.53	20.50	-20	3,207	-0.62%
2018/12/12	0	0.00	20	19.93	20.10	-20	3,178	-0.63%
2018/12/07	0	0.00	5	19.65	19.60	-5	3,222	-0.16%
2018/12/06	3	19.15	0	0.00	18.70	3	3,180	0.09%
2018/12/05	5	19.65	4	19.25	19.50	1	3,122	0.03%
2018/12/04	6	19.63	0	0.00	19.75	6	3,114	0.19%
2018/11/29	1	19.05	0	0.00	19.25	1	3,143	0.03%
2018/11/28	0	0.00	10	19.35	19.10	-10	3,116	-0.32%
2018/11/27	20.2	19.05	6	19.00	18.90	14.2	3,107	0.46%
2018/11/26	0	0.00	5	18.25	18.25	-5	3,046	-0.16%
2018/11/23	2	17.95	0	0.00	17.75	2	3,028	0.07%
2018/11/22	2	17.90	0	0.00	17.95	2	3,054	0.07%
2018/11/19	0	0.00	10	18.18	18.15	-10	2,987	-0.33%
2018/11/16	1	17.40	0	0.00	17.35	1	2,958	0.03%
2018/11/15	5	17.15	0	0.00	17.25	5	2,952	0.17%
2018/11/14	2	17.15	10	17.28	17.25	-8	2,943	-0.27%
2018/11/13	0	0.00	27	16.91	17.00	-27	2,931	-0.92%
2018/11/12	13	16.70	12	16.66	16.90	1	2,924	0.03%
2018/11/08	10	17.30	7	17.91	17.55	3	2,928	0.10%
2018/11/05	2	16.60	0	0.00	16.60	2	2,961	0.07%
2018/10/26	51	16.65	0	0.00	16.80	51	2,871	1.78%
2018/10/25	136	17.66	0	0.00	17.55	136	2,496	5.45%	大買/鉅額交易
2018/10/23	13	18.33	22	18.30	18.35	-9	2,419	-0.37%
2018/10/19	22	19.49	0	0.00	19.10	22	2,390	0.92%
2018/10/18	17	19.33	0	0.00	19.25	17	2,088	0.81%
2018/10/17	2	20.03	0	0.00	19.75	2	2,092	0.10%
2018/10/15	2	20.15	0	0.00	20.15	2	2,144	0.09%
2018/10/12	6	20.63	0	0.00	20.80	6	2,110	0.28%
2018/10/05	7	22.71	0	0.00	22.65	7	1,941	0.36%
2018/10/04	11	22.92	3	23.25	23.55	8	1,857	0.43%
2018/10/03	0	0.00	5	22.70	22.95	-5	1,753	-0.29%
2018/09/27	1	21.60	0	0.00	21.65	1	1,744	0.06%
2018/09/25	4	21.75	0	0.00	21.85	4	1,828	0.22%
2018/09/20	4	21.55	0	0.00	21.50	4	1,915	0.21%
2018/09/13	1	22.05	16	21.94	21.85	-15	1,873	-0.80%
2018/09/07	4	21.65	0	0.00	21.60	4	1,940	0.21%
2018/08/28	12	21.15	0	0.00	21.25	12	2,015	0.60%
2018/08/16	6	20.55	0	0.00	20.55	6	2,307	0.26%
2018/08/13	17	21.56	0	0.00	21.40	17	2,333	0.73%
2018/08/03	4	22.31	0	0.00	22.35	4	2,404	0.17%
2018/08/01	0	0.00	5	22.55	22.60	-5	2,491	-0.20%
2018/07/23	7	21.56	9	21.90	21.65	-2	2,373	-0.08%
2018/07/12	2	21.35	0	0.00	21.40	2	2,270	0.09%
2018/07/04	0	0.00	11	21.95	21.70	-11	2,303	-0.48%
2018/07/03	15	21.01	0	0.00	21.00	15	2,311	0.65%
2018/07/02	4	21.76	0	0.00	21.40	4	2,256	0.18%
2018/06/27	3	22.33	0	0.00	22.15	3	2,163	0.14%
2018/06/26	10	22.40	3	22.60	22.45	7	2,163	0.32%
2018/06/25	20	22.65	2	22.65	22.80	18	2,159	0.83%
2018/06/22	0	0.00	7	22.78	22.80	-7	2,200	-0.32%
2018/06/20	2	22.45	0	0.00	22.65	2	2,203	0.09%
2018/06/19	0	0.00	5	22.81	22.90	-5	2,176	-0.23%
2018/06/15	10	22.73	0	0.00	22.50	10	2,154	0.46%
2018/06/14	6	22.00	0	0.00	22.10	6	2,137	0.28%
2018/06/13	8	22.05	0	0.00	22.00	8	2,147	0.37%
2018/06/12	2	22.15	0	0.00	22.25	2	2,152	0.09%
2018/06/11	5	22.24	0	0.00	22.10	5	2,144	0.23%
2018/06/08	8	22.94	0	0.00	22.75	8	2,111	0.38%
2018/06/07	12	23.01	0	0.00	23.20	12	2,103	0.57%
2018/06/06	26	23.11	0	0.00	23.05	26	2,064	1.26%
2018/06/04	4	22.15	0	0.00	22.30	4	1,981	0.20%
2018/06/01	3	21.30	0	0.00	22.10	3	1,952	0.15%
2018/05/31	19	21.07	0	0.00	21.15	19	1,886	1.01%
2018/05/25	12	21.97	0	0.00	22.00	12	1,843	0.65%
2018/05/23	0	0.00	10	21.15	21.50	-10	1,793	-0.56%
2018/05/22	2	21.45	5	21.20	21.45	-3	1,767	-0.17%
2018/05/17	2	19.95	0	0.00	19.90	2	1,690	0.12%
2018/05/11	1	19.60	0	0.00	19.80	1	1,792	0.06%
2018/05/10	10	19.65	22	19.23	19.70	-12	1,775	-0.68%
2018/05/09	14	18.59	0	0.00	18.70	14	1,711	0.82%
2018/05/08	11	18.86	0	0.00	18.85	11	1,689	0.65%
2018/05/07	1	18.85	0	0.00	18.85	1	1,777	0.06%
2018/05/04	2	18.85	0	0.00	18.85	2	1,773	0.11%
2018/05/03	5	19.25	0	0.00	19.00	5	1,778	0.28%
2018/04/26	0	0.00	1	19.00	19.00	-1	1,946	-0.05%
2018/04/25	2	19.15	0	0.00	19.20	2	2,034	0.10%
2018/04/24	14	19.07	0	0.00	19.00	14	2,103	0.67%
2018/04/20	13	19.49	0	0.00	19.40	13	2,372	0.55%
2018/04/19	1	19.70	0	0.00	19.65	1	2,615	0.04%
2018/04/16	2	20.10	0	0.00	20.10	2	2,727	0.07%
2018/04/13	4	20.65	0	0.00	20.70	4	2,720	0.15%
2018/04/11	4	20.70	0	0.00	20.65	4	2,793	0.14%
2018/04/10	6	20.93	0	0.00	20.90	6	2,869	0.21%
2018/04/09	8	21.10	0	0.00	21.10	8	2,984	0.27%
2018/03/09	5	20.70	0	0.00	21.10	5	3,204	0.16%
2018/03/08	5	20.20	0	0.00	20.45	5	3,191	0.16%
2018/02/22	0	0.00	1	21.15	21.15	-1	3,422	-0.03%
2018/02/21	1	20.95	0	0.00	21.25	1	3,444	0.03%
2018/01/15	1	23.25	0	0.00	22.45	1	2,889	0.03%
2018/01/12	0	0.00	5	22.40	22.80	-5	2,644	-0.19%
2018/01/11	1	21.70	0	0.00	21.90	1	2,536	0.04%
2018/01/10	0	0.00	1	22.00	22.00	-1	2,497	-0.04%
2018/01/08	3	21.97	0	0.00	21.45	3	2,474	0.12%
2018/01/03	4	22.20	12	21.93	21.85	-8	2,314	-0.35%
2018/01/02	12	21.25	1	20.95	21.70	11	2,187	0.50%