濱川 (1569)-群益金鼎-永和券商分點個股進出

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

濱川

(1569)

可現股當沖

股價
59.9
漲跌
▲3.6
漲幅
+6.39%
成交量
21,403張
產業
上櫃電腦及週邊類股
158人加入追蹤

立即追蹤
本地時間:14:30(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

濱川 (1569)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	17	58.06	19	58.15	59.90	-2	6,684	-0.03%
2024/11/21	81	54.25	91	54.24	56.30	-10	6,345	-0.16%
2024/11/20	81	54.24	3	53.20	54.30	78	5,593	1.39%
2024/11/19	25	49.40	1	49.40	49.40	24	5,066	0.47%
2024/11/14	2	44.40	3	44.33	44.70	-1	4,867	-0.02%
2024/11/13	81	43.63	0	0.00	43.95	81	4,695	1.72%
2024/11/12	4	42.24	4	42.54	42.40	0	4,550	0.00%
2024/11/08	2	44.25	3	43.48	42.90	-1	4,418	-0.02%
2024/11/07	0	0.00	1	42.20	42.50	-1	4,376	-0.02%
2024/11/06	0	0.00	2	42.18	41.55	-2	4,362	-0.05%
2024/11/05	0	0.00	4	41.63	41.10	-4	4,370	-0.09%
2024/11/01	0	0.00	0.8	36.40	38.30	-0.8	4,394	-0.02%
2024/10/30	2.1	37.92	3	37.35	37.00	-0.9	4,474	-0.02%
2024/10/29	1	39.70	0	0.00	39.70	1	4,479	0.02%
2024/10/25	0	0.00	5	41.10	41.30	-5	4,452	-0.11%
2024/10/24	3.1	40.69	0	0.00	40.45	3.1	4,428	0.07%
2024/10/23	5	41.28	1	41.55	41.05	4	4,392	0.09%
2024/10/22	251.1	41.04	1	40.70	41.90	250.1	4,285	5.84%	大買/鉅額交易
2024/10/21	0.3	40.77	6	40.59	40.00	-5.7	4,165	-0.14%
2024/10/16	79.2	39.23	161.5	37.22	38.95	-82.3	4,054	-2.03%	大賣/
2024/10/15	0	0.00	158	37.88	37.40	-158	4,093	-3.86%	大賣/鉅額交易
2024/10/14	2.2	37.74	100	37.75	37.80	-97.8	4,121	-2.37%
2024/10/11	151.8	38.64	151	39.29	38.90	0.8	4,303	0.02%	大買/大賣/
2024/10/09	3	39.60	1	39.85	40.10	2	4,468	0.04%
2024/10/08	1.5	38.67	100	39.01	40.10	-98.5	4,521	-2.18%
2024/10/07	154	39.29	299	40.45	39.60	-145	4,531	-3.20%	大買/大賣/鉅額交易
2024/10/04	282	37.52	38	38.53	37.95	244	4,527	5.39%	大買/鉅額交易
2024/10/01	9	35.83	9	35.60	36.00	0	4,355	0.00%
2024/09/30	15	35.76	63	35.82	35.50	-48	3,978	-1.21%
2024/09/27	50	32.95	0	33.25	32.80	50	3,679	1.36%
2024/09/26	1	33.35	2	33.73	33.50	-1	3,614	-0.03%
2024/09/25	2	34.85	2	34.40	34.15	0	3,545	0.00%
2024/09/24	1	34.25	10	33.47	32.80	-9	3,433	-0.26%
2024/09/23	2	32.13	3	31.77	31.90	-1	3,321	-0.03%
2024/09/20	0	0.00	5	31.33	31.75	-5	3,274	-0.15%
2024/09/16	0	0.00	7	29.06	28.95	-7	3,119	-0.22%
2024/09/13	1	26.80	0	0.00	26.80	1	3,044	0.03%
2024/09/03	1	27.75	0	0.00	27.25	1	2,973	0.03%
2024/08/29	0	0.00	4	28.10	27.90	-4	2,916	-0.14%
2024/08/28	1	28.65	2	29.33	28.65	-1	2,900	-0.03%
2024/08/27	2	29.00	5	29.04	28.75	-3	2,855	-0.11%
2024/08/22	0	0.00	1	27.40	27.30	-1	2,773	-0.04%
2024/08/20	0	0.00	0.9	27.20	27.20	-0.9	2,744	-0.03%
2024/08/16	1	27.20	2	27.58	27.15	-1	2,663	-0.04%
2024/08/15	2	26.65	0	0.00	26.70	2	2,638	0.08%
2024/08/13	1	27.15	1	27.70	27.55	0	2,599	0.00%
2024/08/12	2	28.25	0	0.00	28.00	2	2,574	0.08%
2024/08/09	1	28.45	1	28.80	27.80	0	2,537	0.00%
2024/08/06	0	0.00	4	26.50	25.90	-4	2,353	-0.17%
2024/08/05	2.5	27.92	0	0.00	27.90	2.5	2,259	0.11%
2024/08/02	34	31.31	34	31.79	31.00	0	2,205	0.00%
2024/08/01	1	30.60	0	0.00	30.60	1	2,064	0.05%
2024/07/30	0	0.00	3	28.70	29.50	-3	1,962	-0.15%
2024/07/26	1	26.90	1	27.90	27.80	0	1,898	0.00%
2024/07/23	3	28.65	1	28.95	28.05	2	1,877	0.11%
2024/07/19	1	30.00	1	30.35	30.25	0	1,800	0.00%
2024/07/18	4	30.43	1	30.65	30.90	3	1,763	0.17%
2024/07/17	5	31.32	0	0.00	31.15	5	1,728	0.29%
2024/07/16	6	31.68	2	31.45	31.75	4	1,657	0.24%
2024/07/15	20	31.73	13	31.21	31.65	7	1,548	0.45%
2024/07/12	2	31.18	2	30.75	32.15	0	1,440	0.00%
2024/07/11	13	30.95	13	31.25	30.10	0	1,142	0.00%
2024/07/10	3	29.42	0.2	29.17	30.85	2.8	868	0.32%
2024/07/09	3	27.50	0	0.00	28.15	3	696	0.43%
2024/07/08	0	28.45	1.5	27.98	27.65	-1.5	571	-0.26%
2024/05/29	0.1	24.30	0	0.00	24.35	0.1	334	0.01%
2024/04/19	0	0.00	1	23.55	23.45	-1	472	-0.21%
2024/03/06	0	0.00	2	25.78	25.70	-2	477	-0.42%
2024/03/04	2	24.93	0	0.00	24.85	2	442	0.45%
2024/03/01	0	0.00	2	25.18	25.15	-2	425	-0.47%
2024/01/29	1	24.50	0	0.00	24.35	1	330	0.30%
2024/01/23	2	24.90	0	0.00	24.90	2	292	0.68%
2024/01/10	0	0.00	1	23.65	23.60	-1	220	-0.45%
2024/01/05	0	0.00	2	24.20	24.05	-2	211	-0.95%
2024/01/03	15	25.24	24	24.96	24.45	-9	195	-4.60%
2024/01/02	0	0.00	1	24.20	24.15	-1	152	-0.65%
2023/12/29	1	23.95	0	0.00	23.80	1	148	0.67%
2023/12/28	0	0.00	2.2	24.69	24.00	-2.2	145	-1.53%
2023/12/27	0	0.00	3.1	24.44	24.45	-3.1	126	-2.47%
2023/11/30	1	22.75	0	0.00	22.90	1	93	1.06%
2023/11/20	1	22.45	0	0.00	22.55	1	103	0.97%
2023/11/16	1.1	22.30	0	0.00	22.45	1.1	109	0.96%
2023/11/15	1	22.30	0	0.00	22.40	1	130	0.77%
2023/11/09	0	23.70	0	0.00	22.75	0	154	0.01%
2023/10/11	0.1	22.84	0	0.00	22.75	0.1	224	0.03%
2023/10/05	2	23.58	2	23.40	23.40	0	223	0.00%
2023/10/04	2	23.35	2	23.13	23.10	0	223	0.00%
2023/10/03	0.1	23.05	0	0.00	23.10	0.1	223	0.02%
2023/09/27	0	22.35	0	0.00	22.35	0	222	0.02%
2023/09/26	0	0.00	9	22.45	22.45	-9	229	-3.92%
2023/09/25	0	0.00	25	22.45	22.45	-25	234	-10.67%
2023/09/22	0	0.00	6	22.43	22.35	-6	234	-2.56%
2023/09/11	1	21.75	0	0.00	21.70	1	231	0.43%
2023/08/29	1	21.55	6	21.55	21.55	-5	234	-2.13%
2023/08/28	1	21.55	0	0.00	21.55	1	232	0.43%
2023/08/24	1	21.75	0	0.00	21.65	1	233	0.43%
2023/08/23	1	21.65	0	0.00	21.75	1	232	0.43%
2023/08/22	1.1	21.80	0	0.00	21.85	1.1	229	0.46%
2023/08/21	1.6	21.89	0	0.00	21.95	1.6	230	0.70%
2023/08/14	0.3	24.11	0	0.00	23.80	0.3	190	0.13%
2023/08/11	1	24.27	0	0.00	24.20	1	188	0.53%
2023/08/10	0.2	24.58	2	24.50	24.30	-1.8	186	-0.96%
2023/08/02	0.1	24.90	0	0.00	24.75	0.1	191	0.03%
2023/07/31	0.1	24.85	0	0.00	24.75	0.1	187	0.03%
2023/07/21	0	0.00	1	24.60	24.50	-1	172	-0.58%
2023/07/18	0	24.59	0	0.00	24.45	0	183	0.02%
2023/07/17	0.1	24.25	0	0.00	24.65	0.1	188	0.06%
2023/07/14	0.9	24.30	0	0.00	24.30	0.9	187	0.45%
2023/07/13	0.6	24.47	0	0.00	24.50	0.6	187	0.29%
2023/07/07	0.1	24.20	0	0.00	24.25	0.1	199	0.05%
2023/07/05	0	24.35	0	0.00	24.40	0	204	0.01%
2023/07/03	0.1	23.95	0	0.00	24.20	0.1	202	0.02%
2023/06/30	0	23.75	0	0.00	24.00	0	200	0.01%
2023/06/26	0	23.85	0	0.00	23.75	0	240	0.01%
2023/06/21	0	23.80	0	0.00	23.85	0	244	0.00%
2023/06/20	0	23.85	0	0.00	23.85	0	250	0.01%
2023/06/15	0.1	23.85	0	0.00	23.95	0.1	278	0.04%
2023/06/06	0.1	23.60	0	0.00	23.55	0.1	426	0.01%
2023/05/31	0.1	23.05	0	0.00	23.15	0.1	438	0.03%
2023/05/30	0	23.10	0	0.00	23.30	0	440	0.01%
2023/05/29	2	23.20	0	0.00	23.15	2	447	0.45%
2023/05/26	0.2	23.25	0	0.00	23.20	0.2	449	0.05%
2023/05/25	1	23.35	0	0.00	23.35	1	451	0.22%
2023/05/17	1	22.50	0	0.00	22.50	1	465	0.21%
2023/05/11	0	23.50	0	0.00	23.15	0	459	0.01%
2023/05/10	1	23.60	0	0.00	23.60	1	455	0.22%
2023/05/09	0.1	23.80	0	0.00	23.65	0.1	456	0.03%
2023/05/03	0	24.20	0	0.00	23.95	0	479	0.01%
2023/04/25	0.5	23.99	0	0.00	23.55	0.5	477	0.10%
2023/04/24	0	24.05	0	0.00	24.05	0	471	0.01%
2023/04/21	1.2	24.59	0	0.00	24.05	1.2	471	0.26%
2023/04/19	0.2	25.01	0	0.00	24.80	0.2	462	0.05%
2023/04/17	0.5	24.97	0	0.00	24.95	0.5	459	0.11%
2023/04/13	0	25.05	0	0.00	25.15	0	451	0.00%
2023/04/11	0.5	25.13	0	0.00	24.95	0.5	444	0.11%
2023/03/28	0.1	25.30	0	0.00	25.25	0.1	433	0.01%
2023/03/27	0	0.00	1	25.95	25.85	-1	413	-0.24%
2023/03/22	0	0.00	1	25.90	25.80	-1	400	-0.25%
2023/03/21	0	0.00	6	25.23	25.55	-6	392	-1.53%
2023/03/20	0	0.00	1	24.90	25.00	-1	383	-0.26%
2023/03/16	0.4	24.79	0	0.00	24.45	0.4	372	0.11%
2023/03/15	17.1	25.38	17	25.54	25.40	0.1	364	0.03%
2023/03/14	1	25.85	1	25.90	25.50	0	354	0.00%
2023/03/13	2	25.20	0	0.00	25.05	2	293	0.69%
2023/02/15	5	23.86	0	0.00	23.85	5	256	1.95%
2023/02/13	5	23.47	0	0.00	23.60	5	258	1.94%
2023/02/10	0	0.00	2	23.45	23.30	-2	264	-0.76%
2023/02/02	7	23.93	0	0.00	23.85	7	279	2.50%
2023/02/01	2	23.05	0	0.00	23.30	2	266	0.75%
2023/01/30	8	22.66	0	0.00	22.70	8	270	2.96%
2022/12/20	0	0.00	2	22.60	22.25	-2	492	-0.41%
2022/10/17	1	22.35	1	22.50	22.80	0	805	0.00%
2022/10/13	0	0.00	13	23.40	22.35	-13	796	-1.63%
2022/10/11	1	24.50	0	0.00	24.00	1	776	0.13%
2022/10/07	10	25.85	1	25.70	25.60	9	764	1.18%
2022/10/06	5	25.70	3	25.88	25.95	2	751	0.27%
2022/09/28	1	24.15	0	0.00	23.50	1	649	0.15%
2022/09/26	1	24.95	0	0.00	24.40	1	637	0.16%
2022/09/21	2	26.85	0	0.00	26.30	2	626	0.32%
2022/09/16	0	0.00	1	26.50	26.35	-1	521	-0.19%
2022/09/15	1	25.30	0	0.00	25.50	1	492	0.20%
2022/09/08	2	24.45	1	24.65	24.65	1	504	0.20%
2022/09/01	0	0.00	4	27.30	27.25	-4	498	-0.80%
2022/08/26	0	0.00	1	27.95	27.95	-1	524	-0.19%
2022/08/25	0	0.00	1	27.65	27.65	-1	516	-0.19%
2022/08/16	2	26.95	1	27.10	26.90	1	572	0.17%
2022/08/15	1	26.95	2	26.80	26.85	-1	588	-0.17%
2022/08/10	1	27.45	0	0.00	27.40	1	602	0.17%
2022/07/21	0	0.00	3	25.40	25.50	-3	658	-0.46%
2022/07/15	0	0.00	5	25.30	25.35	-5	701	-0.71%
2022/07/08	3	24.87	2	24.80	24.70	1	839	0.12%
2022/06/30	3	24.20	3	24.60	24.20	0	1,183	0.00%
2022/06/24	1	25.25	1	25.05	25.05	0	1,187	0.00%
2022/06/20	1	26.05	0	0.00	25.80	1	1,181	0.08%
2022/06/17	2	26.15	0	0.00	26.70	2	1,184	0.17%
2022/06/16	0	0.00	1	26.80	26.50	-1	1,179	-0.08%
2022/06/02	1	28.50	3	28.50	28.30	-2	1,115	-0.18%
2022/05/25	0	0.00	2	28.05	28.25	-2	1,041	-0.19%
2022/05/24	0	0.00	1	28.15	27.35	-1	1,006	-0.10%
2022/05/19	0	0.00	1	26.25	27.95	-1	939	-0.11%
2022/05/18	0	0.00	2	26.90	26.95	-2	916	-0.22%
2022/05/17	3	26.77	0	0.00	26.60	3	906	0.33%
2022/05/05	0	0.00	1	26.70	26.55	-1	778	-0.13%
2022/04/28	1	26.30	1	26.05	26.05	0	764	0.00%
2022/04/26	1	25.90	0	0.00	25.55	1	749	0.13%
2022/04/22	2	26.95	2	26.70	26.65	0	727	0.00%
2022/04/20	1	26.20	0	0.00	26.40	1	704	0.14%
2022/04/19	2	27.10	2	26.80	26.40	0	692	0.00%
2022/04/15	1	27.40	1	27.85	26.55	0	675	0.00%
2022/04/14	1	29.25	0	0.00	28.30	1	613	0.16%
2022/04/13	1	29.65	2	28.75	28.85	-1	572	-0.17%
2022/04/12	0	0.00	48	27.47	28.75	-48	503	-9.53%
2022/04/11	66	28.84	1	28.75	28.10	65	414	15.68%
2022/04/08	0	0.00	2	27.30	27.70	-2	277	-0.72%
2022/04/06	2	26.00	2	25.93	25.85	0	222	0.00%
2022/03/10	0	0.00	1	23.30	23.35	-1	201	-0.50%
2022/03/07	1	22.60	0	0.00	22.60	1	207	0.48%
2022/01/13	1	23.25	1	23.25	23.25	0	236	0.00%
2021/12/30	0	0.00	5	25.50	25.50	-5	223	-2.24%
2021/12/28	0	0.00	4	25.35	25.20	-4	224	-1.78%
2021/12/10	0	0.00	3	25.40	25.30	-3	252	-1.19%
2021/12/07	0	0.00	1	25.25	25.20	-1	238	-0.42%
2021/12/03	0	0.00	1	24.90	25.10	-1	240	-0.42%
2021/12/02	1	25.30	0	0.00	24.95	1	238	0.42%
2021/11/19	0	0.00	10	25.25	25.20	-10	240	-4.16%
2021/10/20	0	0.00	22	23.50	23.70	-22	449	-4.89%
2021/10/18	10	22.80	0	0.00	23.00	10	853	1.17%
2021/10/14	2	22.20	0	0.00	22.25	2	881	0.23%
2021/10/12	10	22.75	0	0.00	22.75	10	924	1.08%
2021/10/05	1	23.20	1	23.15	23.00	0	1,222	0.00%
2021/09/29	1	26.35	0	0.00	26.30	1	1,210	0.08%
2021/09/06	10	27.00	0	0.00	25.90	10	1,284	0.78%
2021/09/01	2	26.20	0	0.00	26.35	2	1,284	0.16%
2021/08/16	1	25.10	0	0.00	25.05	1	1,344	0.07%
2021/08/13	3	25.95	0	0.00	25.80	3	1,340	0.22%
2021/07/29	0	0.00	22	29.02	28.40	-22	1,512	-1.45%
2021/07/28	20	28.19	0	0.00	27.95	20	1,510	1.32%
2021/07/27	0	0.00	2	30.10	29.55	-2	1,537	-0.13%
2021/07/26	5	30.70	1	31.20	30.75	4	1,612	0.25%
2021/07/23	10	31.70	13	31.34	31.60	-3	1,699	-0.18%
2021/07/22	4	29.90	1	30.35	31.05	3	1,874	0.16%
2021/07/16	1	29.40	1	29.40	29.40	0	2,101	0.00%
2021/07/15	0	0.00	1	28.90	29.00	-1	2,083	-0.05%
2021/07/14	2	28.65	10	28.73	29.45	-8	2,009	-0.40%
2021/07/13	4	26.99	3	26.85	26.95	1	1,850	0.05%
2021/07/09	0	0.00	2	25.78	25.95	-2	1,813	-0.11%
2021/07/07	0	0.00	1	25.80	25.40	-1	1,839	-0.05%
2021/06/22	1	25.05	0	0.00	25.05	1	2,211	0.05%
2021/06/08	0	0.00	1	25.80	25.35	-1	2,388	-0.04%
2021/05/31	2	26.40	0	0.00	26.20	2	2,395	0.08%
2021/05/20	0	0.00	20	24.70	24.35	-20	2,470	-0.81%
2021/05/19	0	0.00	38	24.81	24.85	-38	2,482	-1.53%
2021/05/18	1	24.30	19	24.78	24.80	-18	2,487	-0.72%
2021/05/17	0	0.00	42	22.82	23.30	-42	2,485	-1.69%
2021/05/13	2	23.05	2	24.65	24.40	0	2,453	0.00%
2021/05/12	0	0.00	1	24.55	24.05	-1	2,435	-0.04%
2021/05/11	0	0.00	4	26.40	25.50	-4	2,398	-0.17%
2021/05/10	0	0.00	16	27.63	27.55	-16	2,347	-0.68%
2021/05/07	2	29.65	0	0.00	29.50	2	2,306	0.09%
2021/05/05	2	29.10	0	0.00	28.75	2	2,303	0.09%
2021/05/04	2	29.28	2	28.55	28.60	0	2,293	0.00%
2021/05/03	42	30.30	3	30.60	30.05	39	2,238	1.74%
2021/04/29	75	32.98	8	33.03	33.20	67	2,142	3.13%
2021/04/28	31	34.37	13	34.78	34.30	18	2,026	0.89%
2021/04/27	12	31.97	7	30.94	32.50	5	1,641	0.30%
2021/04/26	19	31.17	13	30.92	31.20	6	1,502	0.40%
2021/04/23	2	30.85	6	30.33	30.35	-4	1,393	-0.29%
2021/04/20	1	29.80	0	0.00	29.55	1	1,239	0.08%
2021/04/16	2	29.65	0	0.00	29.75	2	1,241	0.16%
2021/04/09	0	0.00	1	30.10	30.20	-1	1,213	-0.08%
2021/04/08	0	0.00	1	31.00	30.20	-1	1,192	-0.08%
2021/04/07	6	32.31	8	32.42	32.45	-2	1,095	-0.18%
2021/04/06	4	31.83	12	32.15	32.30	-8	1,041	-0.77%
2021/03/26	1	30.65	1	30.85	30.65	0	957	0.00%
2021/03/25	0	0.00	1	31.30	31.10	-1	907	-0.11%
2021/03/22	3	32.10	3	31.50	32.05	0	865	0.00%
2021/03/19	0	0.00	5	31.40	31.25	-5	837	-0.60%
2021/03/18	12	31.78	7	31.59	31.45	5	824	0.61%
2021/03/17	0	0.00	2	30.25	30.35	-2	775	-0.26%
2021/03/16	0	0.00	2	30.18	30.25	-2	803	-0.25%
2021/03/15	1	30.20	1	30.30	30.05	0	824	0.00%
2021/03/08	11	30.13	0	0.00	29.85	11	1,006	1.09%
2021/03/05	2	30.15	1	30.05	30.15	1	1,032	0.10%
2021/03/04	1	29.70	0	0.00	29.85	1	1,049	0.10%
2021/03/03	2	29.73	3	30.00	30.00	-1	1,084	-0.09%
2021/02/26	1	29.60	3	30.23	30.45	-2	1,144	-0.17%
2021/02/25	2	30.38	2	30.25	30.15	0	1,180	0.00%
2021/02/24	21	30.15	0	0.00	29.65	21	1,211	1.73%
2021/02/23	0	0.00	3	29.90	29.90	-3	1,248	-0.24%
2021/02/22	3	29.92	0	0.00	30.00	3	1,345	0.22%
2021/02/19	3	29.17	0	0.00	29.45	3	1,496	0.20%
2021/02/17	2	28.25	0	0.00	28.50	2	1,853	0.11%
2021/01/29	12	27.55	12	27.65	27.40	0	1,950	0.00%
2021/01/27	2	28.00	0	0.00	27.70	2	1,955	0.10%
2021/01/22	1	26.35	0	0.00	26.25	1	1,947	0.05%
2021/01/20	1	26.85	0	0.00	26.35	1	1,948	0.05%
2021/01/14	0	0.00	1	28.70	28.65	-1	1,973	-0.05%
2021/01/06	1	29.65	1	29.20	28.35	0	2,051	0.00%
2021/01/05	0	0.00	1	29.15	29.15	-1	2,032	-0.05%
2021/01/04	1	29.15	0	0.00	29.10	1	2,037	0.05%
2020/12/24	0	0.00	3	28.65	28.45	-3	2,036	-0.15%
2020/12/23	1	27.80	0	0.00	28.15	1	2,037	0.05%
2020/12/22	3	28.65	0	0.00	28.05	3	2,054	0.15%
2020/12/17	1	28.80	1	29.30	28.70	0	2,088	0.00%
2020/12/16	1	29.20	1	29.00	28.95	0	2,097	0.00%
2020/12/09	1	29.50	1	29.90	29.30	0	2,078	0.00%
2020/12/07	1	30.70	1	31.00	30.60	0	2,070	0.00%
2020/12/04	1	31.75	0	0.00	31.55	1	2,052	0.05%
2020/12/03	3	32.17	2	32.10	32.00	1	2,061	0.05%
2020/12/02	0	0.00	1	32.30	31.90	-1	2,053	-0.05%
2020/12/01	1	31.85	0	0.00	31.80	1	2,036	0.05%
2020/11/27	3	32.00	3	32.00	31.95	0	2,066	0.00%
2020/11/26	1	31.75	1	31.65	32.00	0	2,099	0.00%
2020/11/20	7	31.71	139	31.69	31.65	-132	2,234	-5.91%	大賣/鉅額交易
2020/11/19	3	31.87	37	31.70	31.50	-34	2,313	-1.47%
2020/11/18	16	33.03	52	32.86	32.50	-36	2,245	-1.60%
2020/11/17	17	32.78	121	31.21	32.85	-104	2,142	-4.85%	大賣/鉅額交易
2020/11/16	6	30.62	137	30.46	31.35	-131	2,068	-6.33%	大賣/鉅額交易
2020/11/12	0	0.00	1	29.20	28.80	-1	2,390	-0.04%
2020/11/06	0	0.00	1	28.85	28.55	-1	3,144	-0.03%
2020/11/05	2	28.63	6	28.72	28.80	-4	3,151	-0.13%
2020/11/03	0	0.00	2	27.55	27.70	-2	3,198	-0.06%
2020/11/02	1	27.45	0	0.00	27.50	1	3,276	0.03%
2020/10/28	1	26.80	0	0.00	26.90	1	3,298	0.03%
2020/10/27	29	27.63	0	0.00	27.30	29	3,309	0.88%
2020/10/26	4	28.14	1	28.25	27.75	3	3,301	0.09%
2020/10/23	1	29.05	4	29.10	28.60	-3	3,296	-0.09%
2020/10/22	0	0.00	1	28.80	28.20	-1	3,281	-0.03%
2020/10/21	25	29.15	2	29.10	28.80	23	3,290	0.70%
2020/10/20	25	29.11	0	0.00	28.55	25	3,277	0.76%
2020/10/19	1	28.20	2	28.03	28.25	-1	3,264	-0.03%
2020/10/16	8	29.09	60	28.67	27.90	-52	3,268	-1.59%
2020/10/15	0	0.00	2	27.90	27.80	-2	3,232	-0.06%
2020/10/14	6	27.66	0	0.00	27.70	6	3,242	0.19%
2020/10/13	88	27.36	0	0.00	27.30	88	3,261	2.70%
2020/10/12	15	26.95	0	0.00	26.75	15	3,402	0.44%
2020/10/08	2	27.80	0	0.00	27.80	2	3,403	0.06%
2020/10/07	0	0.00	1	27.95	28.15	-1	3,408	-0.03%
2020/10/06	28	27.65	4	27.78	28.00	24	3,423	0.70%
2020/10/05	20	27.15	0	0.00	27.15	20	3,451	0.58%
2020/09/30	2	26.85	0	0.00	26.90	2	3,500	0.06%
2020/09/25	1	25.70	1	26.00	25.75	0	3,737	0.00%
2020/09/24	4	27.10	0	0.00	26.75	4	3,828	0.10%
2020/09/22	2	27.73	0	0.00	27.90	2	4,100	0.05%
2020/09/21	15	28.75	0	0.00	28.55	15	4,097	0.37%
2020/09/18	18	29.76	0	0.00	29.30	18	4,101	0.44%
2020/09/11	1	29.10	0	0.00	28.70	1	4,152	0.02%
2020/09/09	0	0.00	3	30.80	30.80	-3	4,163	-0.07%
2020/09/08	2	31.98	44	31.67	31.40	-42	4,156	-1.01%
2020/09/07	25	31.52	0	0.00	30.85	25	4,132	0.60%
2020/09/04	45	31.47	3	31.20	31.80	42	4,143	1.01%
2020/09/03	1	32.05	27	32.13	31.70	-26	4,137	-0.63%
2020/09/02	5	32.22	5	32.45	32.40	0	4,122	0.00%
2020/09/01	10	32.72	8	32.71	32.25	2	4,202	0.05%
2020/08/31	3	32.53	6	32.40	32.75	-3	4,263	-0.07%
2020/08/28	63	31.92	2	31.88	31.80	61	4,170	1.46%
2020/08/27	80	31.11	9	31.68	31.80	71	4,123	1.72%
2020/08/26	14	31.08	8	31.19	30.65	6	4,065	0.15%
2020/08/25	115	31.70	4	31.45	31.20	111	4,028	2.76%	大買/鉅額交易
2020/08/21	1	29.70	1	30.21	30.30	0	3,952	0.00%
2020/08/20	4	30.76	3	29.27	28.80	1	3,926	0.03%
2020/08/19	10	33.17	6	33.61	30.40	4	3,875	0.10%
2020/08/18	2	32.65	6	33.08	32.30	-4	3,549	-0.11%
2020/08/17	16	33.50	11	33.35	33.85	5	3,411	0.15%
2020/08/14	2	29.18	2	29.65	31.05	0	3,099	0.00%
2020/08/13	2	28.00	8	28.90	28.25	-6	2,975	-0.20%
2020/08/12	10	28.56	11	27.85	29.10	-1	2,865	-0.03%
2020/08/11	1	26.65	0	0.00	26.50	1	2,688	0.04%
2020/08/10	2	26.75	3	27.03	27.20	-1	2,699	-0.04%
2020/08/07	4	26.95	19	26.93	26.95	-15	2,682	-0.56%
2020/08/06	20	27.05	12	27.00	27.00	8	2,780	0.29%
2020/07/29	0	0.00	1	24.50	24.50	-1	2,822	-0.04%
2020/07/28	1	23.65	0	0.00	23.50	1	2,849	0.04%
2020/07/24	1	24.00	0	0.00	24.40	1	2,857	0.03%
2020/07/21	2	25.63	1	25.55	25.50	1	2,963	0.03%
2020/07/20	0	0.00	2	25.35	25.25	-2	3,057	-0.07%
2020/07/17	0	0.00	5	25.95	25.55	-5	3,144	-0.16%
2020/07/16	6	26.76	0	0.00	26.05	6	3,143	0.19%
2020/07/14	0	0.00	3	25.55	25.60	-3	3,014	-0.10%
2020/07/10	3	26.18	1	26.10	25.40	2	3,028	0.07%
2020/07/09	7	26.81	0	0.00	26.45	7	3,005	0.23%
2020/07/08	11	27.30	0	0.00	27.00	11	2,973	0.37%
2020/07/07	1	28.30	1	28.80	28.35	0	2,952	0.00%
2020/07/06	4	29.53	2	30.18	29.45	2	2,915	0.07%
2020/07/03	3	28.58	7	29.46	29.75	-4	2,847	-0.14%
2020/07/02	1	28.80	10	28.83	29.30	-9	2,761	-0.33%
2020/07/01	13	27.73	11	27.42	27.25	2	2,628	0.08%
2020/06/30	0	0.00	2	25.80	26.00	-2	2,491	-0.08%
2020/06/29	2	25.53	0	0.00	25.20	2	2,502	0.08%
2020/06/24	1	26.30	2	26.08	26.15	-1	2,486	-0.04%
2020/06/22	5	26.40	15	25.95	26.05	-10	2,473	-0.40%
2020/06/19	0	0.00	1	25.85	25.80	-1	2,448	-0.04%
2020/06/18	4	25.89	6	25.49	26.00	-2	2,429	-0.08%
2020/06/17	2	25.28	1	26.00	25.20	1	2,394	0.04%
2020/06/16	0	0.00	1	24.90	24.90	-1	2,332	-0.04%
2020/06/12	10	23.20	0	0.00	23.30	10	2,323	0.43%
2020/06/11	2	24.05	0	0.00	23.75	2	2,305	0.09%
2020/06/09	2	25.25	0	0.00	25.20	2	2,270	0.09%
2020/06/08	3	26.18	14	26.54	25.80	-11	2,253	-0.49%
2020/06/05	5	26.03	19	26.02	26.25	-14	2,140	-0.65%
2020/06/04	5	25.23	2	25.60	25.15	3	2,085	0.14%
2020/06/03	5	24.96	1	25.50	25.10	4	2,067	0.19%
2020/06/02	2	25.05	0	0.00	25.00	2	2,046	0.10%
2020/05/29	2	25.70	3	26.30	25.45	-1	2,095	-0.05%
2020/05/28	1	26.10	1	25.75	25.10	0	2,035	0.00%
2020/05/27	8	25.61	11	25.92	25.60	-3	2,008	-0.15%
2020/05/26	13	25.49	13	25.62	26.30	0	1,962	0.00%
2020/05/25	0	0.00	8	24.11	24.20	-8	1,861	-0.43%
2020/05/22	11	23.63	1	23.65	23.45	10	1,849	0.54%
2020/05/21	0	0.00	2	24.05	24.05	-2	1,843	-0.11%
2020/05/20	15	24.11	4	23.63	23.50	11	1,836	0.60%
2020/05/18	1	24.80	1	23.95	23.50	0	1,744	0.00%
2020/05/15	5	23.91	2	24.03	24.10	3	1,732	0.17%
2020/05/14	3	24.18	3	24.88	23.50	0	1,719	0.00%
2020/05/13	4	24.53	4	24.86	24.70	0	1,697	0.00%
2020/05/11	18	24.73	17	24.71	24.75	1	1,611	0.06%
2020/05/08	4	25.28	1	26.80	24.35	3	1,592	0.19%
2020/05/06	11	26.12	11	25.67	25.60	0	1,532	0.00%
2020/05/05	1	25.40	1	25.90	25.90	0	1,514	0.00%
2020/05/04	0	0.00	1	24.90	25.00	-1	1,501	-0.07%
2020/04/30	2	24.18	1	24.50	24.50	1	1,493	0.07%
2020/04/29	7	24.32	10	24.29	24.15	-3	1,499	-0.20%
2020/04/28	0	0.00	1	24.40	23.95	-1	1,502	-0.07%
2020/04/27	3	24.25	1	24.10	24.70	2	1,476	0.14%
2020/04/24	1	23.10	4	23.40	23.70	-3	1,430	-0.21%
2020/04/23	2	22.95	2	22.68	23.30	0	1,350	0.00%
2020/04/22	16	21.43	15	22.23	21.90	1	1,255	0.08%
2020/04/17	0	0.00	47	20.35	20.40	-47	1,113	-4.22%
2020/04/16	10	19.70	10	19.70	19.90	0	1,091	0.00%
2020/04/15	11	19.95	1	19.70	19.60	10	1,082	0.92%
2020/04/13	0	0.00	1	19.35	19.00	-1	1,044	-0.10%
2020/04/10	1	19.90	2	19.40	19.20	-1	1,031	-0.10%
2020/04/09	1	19.15	1	18.80	18.60	0	982	0.00%
2020/04/08	3	18.68	6	18.77	18.80	-3	968	-0.31%
2020/04/07	0	0.00	4	17.03	17.70	-4	923	-0.43%
2020/03/17	0	0.00	14	12.15	12.65	-14	895	-1.56%
2020/03/16	23	14.44	0	0.00	13.30	23	892	2.58%
2020/03/13	1	14.40	0	0.00	14.40	1	885	0.11%
2020/03/12	7	16.14	5	17.50	15.95	2	888	0.23%
2020/03/11	0	0.00	1	17.70	17.70	-1	874	-0.11%
2020/03/10	38	17.95	38	18.09	17.95	0	876	0.00%
2020/03/09	2	17.95	0	0.00	17.95	2	810	0.25%
2020/03/06	12	18.81	0	0.00	18.75	12	827	1.45%
2020/03/05	50	20.15	60	19.62	19.25	-10	840	-1.19%
2020/03/04	4	18.45	4	18.70	18.35	0	777	0.00%
2020/02/26	5	18.97	0	0.00	18.65	5	978	0.51%
2020/02/25	5	18.90	5	19.00	19.15	0	1,012	0.00%
2020/02/24	5	19.08	0	0.00	19.20	5	1,223	0.41%
2020/02/21	2	19.90	7	19.75	19.60	-5	1,279	-0.39%
2020/02/18	3	19.40	0	0.00	19.30	3	1,368	0.22%
2020/02/17	3	19.90	0	0.00	19.40	3	1,431	0.21%
2020/02/14	5	19.65	0	0.00	19.70	5	1,525	0.33%
2020/02/11	0	0.00	10	18.30	18.35	-10	1,835	-0.54%
2020/02/10	6	18.14	6	18.35	17.85	0	2,072	0.00%
2020/02/05	11	18.65	1	18.90	18.55	10	2,141	0.47%
2020/01/30	16	20.95	0	0.00	20.95	16	2,112	0.76%
2020/01/15	0	0.00	1	23.40	23.40	-1	2,103	-0.05%
2020/01/14	2	23.65	2	23.40	23.40	0	2,111	0.00%
2020/01/13	0	0.00	1	23.65	23.65	-1	2,117	-0.05%
2020/01/08	1	23.15	2	23.05	22.90	-1	2,233	-0.04%
2020/01/07	1	24.80	1	23.85	23.90	0	2,225	0.00%
2020/01/06	0	0.00	6	25.00	24.80	-6	2,219	-0.27%
2020/01/03	1	25.65	0	0.00	25.50	1	2,215	0.05%
2020/01/02	0	0.00	2	26.15	25.80	-2	2,217	-0.09%
2019/12/30	3	25.72	0	0.00	25.55	3	2,212	0.14%
2019/12/27	1	26.25	1	26.10	26.25	0	2,204	0.00%
2019/12/26	6	25.95	0	0.00	25.95	6	2,195	0.27%
2019/12/25	4	26.31	3	26.72	26.25	1	2,199	0.05%
2019/12/24	3	26.53	6	26.28	26.40	-3	2,184	-0.14%
2019/12/23	1	25.10	0	0.00	25.10	1	2,151	0.05%
2019/12/20	0	0.00	1	25.90	25.60	-1	2,162	-0.05%
2019/12/17	2	25.88	0	0.00	25.70	2	2,182	0.09%
2019/12/13	1	26.05	0	0.00	25.50	1	2,192	0.05%
2019/12/12	1	26.00	1	26.20	26.00	0	2,190	0.00%
2019/12/11	0	0.00	1	26.25	26.00	-1	2,217	-0.05%
2019/12/10	1	26.05	0	0.00	25.95	1	2,252	0.04%
2019/12/09	1	27.25	1	27.00	26.35	0	2,250	0.00%
2019/12/05	1	26.15	0	0.00	26.20	1	2,255	0.04%
2019/12/04	6	26.06	0	0.00	26.00	6	2,262	0.27%
2019/12/03	1	26.15	2	26.15	25.95	-1	2,275	-0.04%
2019/11/28	1	27.20	1	27.35	27.30	0	2,327	0.00%
2019/11/27	12	28.02	9	27.94	27.60	3	2,317	0.13%
2019/11/25	6	27.45	0	0.00	27.15	6	2,272	0.26%
2019/11/22	4	27.68	7	27.98	27.80	-3	2,251	-0.13%
2019/11/21	3	27.00	3	27.50	27.35	0	2,203	0.00%
2019/11/20	6	27.47	9	28.01	27.30	-3	2,168	-0.14%
2019/11/19	4	27.09	3	27.17	26.65	1	1,961	0.05%
2019/11/18	1	26.65	3	26.90	26.60	-2	1,912	-0.10%
2019/11/15	0	0.00	1	26.20	25.95	-1	1,876	-0.05%
2019/11/14	2	25.90	0	0.00	26.10	2	1,873	0.11%
2019/11/13	8	26.95	1	27.15	26.50	7	1,862	0.38%
2019/11/12	16	27.02	14	26.86	27.15	2	1,808	0.11%
2019/11/11	10	26.18	15	26.33	27.00	-5	1,707	-0.29%
2019/11/08	21	26.22	19	26.01	25.30	2	1,546	0.13%
2019/11/06	0	0.00	1	24.65	25.05	-1	1,368	-0.07%
2019/11/05	0	0.00	1	26.20	26.20	-1	1,151	-0.09%
2019/11/04	7	23.91	6	23.53	23.85	1	1,116	0.09%
2019/11/01	0	0.00	3	22.95	23.10	-3	1,105	-0.27%
2019/10/31	1	23.45	1	23.25	22.95	0	1,151	0.00%
2019/10/29	0	0.00	1	23.85	23.00	-1	1,228	-0.08%
2019/10/28	1	23.15	0	0.00	23.75	1	1,230	0.08%
2019/10/17	4	23.20	6	22.83	23.20	-2	1,616	-0.12%
2019/10/16	5	23.69	13	23.56	23.05	-8	1,799	-0.44%
2019/10/15	11	23.24	0	0.00	23.60	11	1,829	0.60%
2019/10/08	0	0.00	6	22.70	22.60	-6	1,796	-0.33%
2019/10/07	2	22.78	1	22.65	23.00	1	1,793	0.06%
2019/09/25	1	22.55	0	0.00	22.65	1	1,777	0.06%
2019/09/24	1	24.00	1	23.40	23.10	0	1,775	0.00%
2019/09/17	2	23.75	2	23.68	23.45	0	1,720	0.00%
2019/09/12	4	23.75	2	24.05	23.75	2	1,715	0.12%
2019/09/11	2	23.78	0	0.00	24.10	2	1,689	0.12%
2019/09/09	1	24.25	1	23.90	23.20	0	1,662	0.00%
2019/09/05	0	0.00	2	23.60	23.40	-2	1,668	-0.12%
2019/09/04	1	23.50	1	23.80	23.80	0	1,649	0.00%
2019/09/03	1	23.00	1	23.05	23.15	0	1,600	0.00%
2019/09/02	3	22.43	1	22.40	22.50	2	1,570	0.13%
2019/08/30	0	0.00	2	22.35	22.40	-2	1,556	-0.13%
2019/08/29	6	22.83	4	22.96	22.15	2	1,540	0.13%
2019/08/28	2	21.33	1	21.45	22.70	1	1,481	0.07%
2019/08/20	1	22.45	2	22.28	21.90	-1	1,422	-0.07%
2019/08/16	2	21.60	2	21.90	21.75	0	1,396	0.00%
2019/08/07	1	21.10	0	0.00	20.95	1	1,309	0.08%
2019/08/06	5	21.75	0	0.00	21.60	5	1,290	0.39%
2019/08/05	1	23.30	1	23.50	22.45	0	1,268	0.00%
2019/08/02	7	23.51	8	23.96	23.85	-1	1,244	-0.08%
2019/08/01	1	23.80	1	24.60	23.75	0	1,206	0.00%
2019/07/31	6	23.28	2	23.08	23.45	4	1,174	0.34%
2019/07/30	2	22.98	2	23.43	22.80	0	1,158	0.00%
2019/07/29	1	23.60	0	0.00	23.35	1	1,121	0.09%
2019/07/26	0	0.00	2	23.95	24.10	-2	1,096	-0.18%
2019/07/25	4	23.83	4	23.54	24.00	0	1,063	0.00%
2019/07/24	2	23.00	6	23.02	23.40	-4	1,028	-0.39%
2019/07/23	1	24.30	3	24.10	23.45	-2	983	-0.20%
2019/07/22	7	24.49	8	24.63	24.80	-1	905	-0.11%
2019/07/19	49	24.11	50	24.16	24.20	-1	797	-0.13%
2019/07/18	19	22.69	23.1	23.03	23.90	-4.1	703	-0.58%
2019/07/17	0	0.00	10	21.53	21.80	-10	513	-1.95%
2019/07/16	1	19.80	1	19.85	19.85	0	397	0.00%
2019/07/11	0	0.00	1	19.85	19.80	-1	416	-0.24%
2019/07/10	1	19.85	0	0.00	19.85	1	436	0.23%
2019/07/05	0	0.00	1	19.75	19.80	-1	467	-0.21%
2019/07/04	1	19.85	1	19.55	19.65	0	469	0.00%
2019/07/03	1	20.40	13	20.07	19.40	-12	481	-2.49%
2019/07/02	1	19.60	0	0.00	19.80	1	499	0.20%
2019/07/01	2	19.35	0	0.00	19.45	2	496	0.40%
2019/06/20	10	19.57	2	19.90	19.55	8	537	1.49%
2019/06/19	2	19.78	2	19.45	19.50	0	580	0.00%
2019/06/18	2	19.60	3	19.78	19.45	-1	653	-0.15%
2019/06/17	2	19.65	0	0.00	19.65	2	654	0.31%
2019/06/14	3	18.73	4	18.80	19.05	-1	665	-0.15%
2019/06/13	1	18.50	0	0.00	18.75	1	658	0.15%
2019/06/12	1	18.10	0	0.00	18.00	1	633	0.16%
2019/06/11	1	18.10	1	18.05	17.75	0	636	0.00%
2019/05/09	0	0.00	1	19.85	19.30	-1	1,151	-0.09%
2019/05/08	6	20.01	5	19.75	19.75	1	1,171	0.09%
2019/04/11	0	0.00	5	20.73	20.55	-5	1,257	-0.40%
2019/04/10	5	20.82	0	0.00	20.75	5	1,266	0.39%
2019/04/08	1	21.50	1	21.30	21.30	0	1,254	0.00%
2019/03/27	0	0.00	1	21.10	20.75	-1	1,213	-0.08%
2019/03/26	1	20.85	0	0.00	21.50	1	1,198	0.08%
2019/03/22	6	21.00	2	21.00	20.85	4	1,184	0.34%
2019/03/21	1	19.90	1	21.20	21.20	0	1,136	0.00%
2019/03/20	2	19.75	2	19.53	19.30	0	1,059	0.00%
2019/03/19	2	19.75	2	19.58	19.40	0	1,053	0.00%
2019/03/14	5	19.40	0	0.00	19.10	5	1,026	0.49%
2019/03/04	0	0.00	1	20.30	20.65	-1	965	-0.10%
2019/02/27	1	20.35	0	0.00	20.35	1	957	0.10%
2019/02/26	0	0.00	1	20.90	19.90	-1	943	-0.11%
2019/02/25	1	20.90	0	0.00	20.95	1	912	0.11%
2019/02/22	1	21.50	0	0.00	21.60	1	880	0.11%
2019/02/21	1	21.95	2	22.03	21.75	-1	867	-0.12%
2019/02/20	1	21.60	0	0.00	21.45	1	788	0.13%
2019/02/18	1	21.60	1	21.40	21.45	0	779	0.00%
2019/02/15	0	0.00	1	21.15	20.95	-1	762	-0.13%
2019/02/14	1	21.75	0	0.00	21.30	1	748	0.13%
2019/02/13	1	22.00	1	21.30	20.70	0	710	0.00%
2019/02/12	1	21.35	2	20.85	21.35	-1	681	-0.15%
2019/02/11	1	20.70	1	21.10	21.10	0	652	0.00%
2019/01/30	3	19.27	3	18.73	19.20	0	566	0.00%
2019/01/29	1	18.00	0	0.00	18.50	1	492	0.20%
2019/01/21	1	16.90	1	17.10	17.00	0	449	0.00%
2019/01/15	1	17.50	1	16.95	16.45	0	441	0.00%
2019/01/11	1	17.25	1	16.90	16.90	0	429	0.00%
2019/01/10	0	0.00	1	16.65	17.00	-1	430	-0.23%
2019/01/09	1	16.95	2	16.68	16.80	-1	421	-0.24%
2019/01/08	2	16.10	0	0.00	16.55	2	398	0.50%
2019/01/04	1	15.05	1	14.65	15.40	0	349	0.00%
2019/01/03	0	0.00	1	14.55	15.00	-1	335	-0.30%
2019/01/02	0	0.00	3	12.85	13.65	-3	306	-0.98%
2018/12/27	1	12.45	0	0.00	12.45	1	313	0.32%
2018/12/26	1	12.40	0	0.00	12.45	1	319	0.31%
2018/12/24	0	0.00	1	12.70	13.15	-1	375	-0.27%
2018/12/20	1	12.90	0	0.00	12.85	1	379	0.26%
2018/12/13	1	14.10	0	0.00	14.10	1	363	0.27%
2018/11/08	0	0.00	1	15.05	14.90	-1	408	-0.24%
2018/10/18	1	16.10	0	0.00	16.40	1	487	0.21%
2018/10/12	4	16.65	4	16.50	16.65	0	464	0.00%
2018/10/02	21	19.52	124	19.13	19.20	-103	391	-26.30%	大賣/鉅額交易
2018/10/01	100	18.25	0	0.00	18.25	100	348	28.73%
2018/09/21	0	0.00	1	16.60	16.55	-1	363	-0.27%
2018/09/19	0	0.00	2	16.53	16.50	-2	366	-0.55%
2018/09/18	1	16.30	2	16.53	16.45	-1	366	-0.27%
2018/09/14	5	17.00	0	0.00	17.05	5	367	1.36%
2018/09/12	0	0.00	2	16.20	16.40	-2	362	-0.55%
2018/08/30	2	18.78	0	0.00	18.70	2	378	0.53%
2018/08/29	0	0.00	2	19.33	19.15	-2	385	-0.52%
2018/08/28	0	0.00	1	17.95	18.55	-1	377	-0.27%
2018/08/24	1	16.90	0	0.00	16.90	1	369	0.27%
2018/08/22	1	18.80	0	0.00	18.75	1	364	0.27%
2018/08/20	1	19.05	0	0.00	19.10	1	364	0.27%
2018/08/14	0	0.00	1	19.95	19.95	-1	363	-0.27%
2018/08/13	1	20.30	0	0.00	18.65	1	371	0.27%
2018/08/10	0	0.00	1	21.50	20.70	-1	353	-0.28%
2018/08/08	2	20.48	0	0.00	20.55	2	329	0.61%
2018/07/16	1	25.40	0	0.00	25.15	1	417	0.24%
2018/07/13	0	0.00	1	26.10	26.00	-1	436	-0.23%
2018/07/10	0	0.00	2	24.38	24.55	-2	489	-0.41%
2018/07/05	1	23.85	0	0.00	23.30	1	524	0.19%
2018/06/28	1	26.95	0	0.00	27.00	1	579	0.17%
2018/06/25	0	0.00	2	27.68	27.80	-2	692	-0.29%
2018/06/20	0	0.00	1	26.95	27.05	-1	738	-0.14%
2018/06/19	1	27.65	0	0.00	27.20	1	740	0.13%
2018/06/15	3	28.03	2	28.30	28.10	1	740	0.14%
2018/06/12	1	27.75	0	0.00	27.70	1	747	0.13%
2018/06/11	1	28.10	0	0.00	28.40	1	754	0.13%
2018/06/07	1	29.55	1	28.85	28.75	0	763	0.00%
2018/06/06	0	0.00	1	28.90	29.00	-1	756	-0.13%
2018/06/01	1	27.55	2	28.13	28.15	-1	753	-0.13%
2018/05/31	1	28.30	1	28.30	28.35	0	750	0.00%
2018/05/21	1	27.70	1	27.75	27.40	0	764	0.00%
2018/05/18	2	26.45	2	26.25	27.40	0	756	0.00%
2018/05/14	0	0.00	1	26.45	26.00	-1	837	-0.12%
2018/05/11	1	25.60	0	0.00	25.55	1	850	0.12%
2018/05/10	2	27.08	0	0.00	27.05	2	834	0.24%
2018/05/08	1	26.65	1	27.30	26.65	0	837	0.00%
2018/04/25	5	29.04	5	28.91	29.00	0	971	0.00%
2018/04/18	1	31.65	0	0.00	30.95	1	1,059	0.09%
2018/04/17	1	33.20	0	0.00	33.10	1	1,045	0.10%
2018/04/13	1	34.70	0	0.00	34.60	1	1,086	0.09%
2018/04/11	2	35.15	0	0.00	35.05	2	1,249	0.16%
2018/04/10	1	35.50	0	0.00	35.55	1	1,333	0.07%
2018/04/02	1	37.75	0	0.00	37.65	1	1,369	0.07%
2018/03/31	8	38.77	8	39.36	38.65	0	1,361	0.00%
2018/03/30	4	39.25	2	39.10	39.15	2	1,352	0.15%
2018/03/29	4	37.95	6	38.33	37.95	-2	1,338	-0.15%
2018/03/28	3	38.30	2	38.10	38.35	1	1,352	0.07%
2018/03/27	2	37.80	4	37.45	37.30	-2	1,387	-0.14%
2018/03/22	0	0.00	1	36.60	36.30	-1	1,491	-0.07%
2018/03/20	0	0.00	1	36.60	37.00	-1	1,539	-0.06%
2018/03/16	1	36.60	0	0.00	36.30	1	1,704	0.06%
2018/03/14	3	37.08	0	0.00	37.05	3	1,785	0.17%
2018/03/12	1	36.20	0	0.00	35.95	1	1,829	0.05%
2018/02/23	2	37.30	2	37.10	37.10	0	1,969	0.00%
2018/02/22	1	37.10	2	36.95	36.80	-1	1,969	-0.05%
2018/02/07	2	38.00	2	38.15	38.00	0	1,960	0.00%
2018/02/06	6	36.20	6	35.65	36.85	0	1,958	0.00%
2018/02/05	10	37.80	0	0.00	38.45	10	1,935	0.52%
2018/01/24	1	43.35	1	42.60	42.95	0	2,034	0.00%
2018/01/23	0	0.00	12	43.63	43.50	-12	2,030	-0.59%
2018/01/19	0	0.00	1	42.10	41.55	-1	2,014	-0.05%
2018/01/17	1	43.20	0	0.00	42.80	1	1,989	0.05%
2018/01/15	1	44.05	6	43.64	43.40	-5	2,028	-0.25%
2018/01/12	0	0.00	2	42.58	43.30	-2	2,032	-0.10%
2018/01/11	1	42.05	0	0.00	41.80	1	2,023	0.05%
2018/01/08	2	42.78	10	42.60	42.60	-8	2,011	-0.40%
2018/01/05	6	43.25	3	43.17	41.90	3	1,975	0.15%
2018/01/04	1	42.45	19	41.59	42.35	-18	1,882	-0.96%
2018/01/03	1	41.30	0	0.00	40.70	1	1,799	0.06%
2018/01/02	2	40.10	2	40.40	40.40	0	1,783	0.00%