欣陸 (3703)-華南永昌-台中券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
30.10
漲跌
▼0.10
漲幅
-0.33%
成交量
739張
產業
上市營建類股▲0.04%
343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

欣陸 (3703)籌碼相關－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/11/28	7	30.05	0	0.00	30.40	7	2,005	0.35%
2024/11/25	0	0.00	0.1	31.45	30.95	-0.1	1,981	-0.01%
2024/11/22	0	0.00	0.1	31.05	31.40	-0.1	1,980	-0.01%
2024/11/21	2.2	30.33	0	0.00	30.95	2.2	1,926	0.11%
2024/11/20	3	30.60	0	0.00	31.05	3	1,876	0.16%
2024/11/19	5	30.18	6	30.47	30.90	-1	1,780	-0.06%
2024/11/15	0	0.00	1	29.30	29.30	-1	1,612	-0.06%
2024/11/14	2	29.25	0.2	29.30	29.05	1.8	1,587	0.11%
2024/11/13	0.4	29.85	0	0.00	29.60	0.4	1,562	0.03%
2024/11/12	4.2	29.56	0	0.00	29.80	4.2	1,546	0.27%
2024/11/11	2	29.35	1	29.25	31.75	1	1,506	0.07%
2024/11/08	0	0.00	0.3	29.50	29.50	-0.3	1,491	-0.02%
2024/11/05	0	0.00	5	29.35	29.20	-5	1,479	-0.34%
2024/11/04	2.3	29.01	25	28.98	29.30	-22.7	1,535	-1.48%
2024/10/28	1	28.35	0	0.00	28.50	1	1,705	0.06%
2024/10/25	1	28.15	0	0.00	28.25	1	1,729	0.06%
2024/10/24	4	28.09	80	28.04	28.10	-76	1,756	-4.33%
2024/10/23	6	28.24	2	28.40	28.25	4	1,771	0.23%
2024/10/22	3	28.40	0	0.00	28.30	3	1,816	0.17%
2024/10/21	1	28.50	0.4	28.60	28.55	0.6	1,842	0.03%
2024/10/18	10	28.70	110	28.78	28.60	-100	1,894	-5.28%	大賣/
2024/10/16	11	28.87	0	0.00	29.30	11	2,080	0.53%
2024/10/14	2	29.53	0	0.00	29.40	2	2,055	0.10%
2024/10/11	5	30.02	1	30.00	29.85	4	2,045	0.20%
2024/10/09	1	30.20	0	0.00	30.05	1	2,060	0.05%
2024/10/08	1	30.50	0	0.00	30.50	1	2,090	0.05%
2024/10/07	0	31.15	1	31.10	31.30	-1	2,144	-0.05%
2024/10/04	1	30.30	0	0.00	30.40	1	2,248	0.04%
2024/10/01	0	0.00	1	30.80	30.95	-1	2,253	-0.04%
2024/09/23	0	0.00	2	30.70	30.90	-2	2,692	-0.07%
2024/09/06	7	31.68	0	0.00	31.65	7	2,929	0.24%
2024/09/05	0	0.00	0	31.60	31.30	0	2,938	0.00%
2024/09/04	2	31.98	3	32.10	31.80	-1	2,963	-0.03%
2024/09/02	0	0.00	0.1	34.40	34.15	-0.1	3,072	0.00%
2024/08/29	0	0.00	0.3	34.10	34.20	-0.3	3,254	-0.01%
2024/08/27	12	34.30	0	0.00	34.65	12	3,407	0.35%
2024/08/26	0	0.00	17.2	33.82	34.55	-17.2	3,445	-0.50%
2024/08/22	0.5	33.19	0	0.00	33.80	0.5	3,496	0.01%
2024/08/21	0.2	33.65	6	34.00	33.75	-5.8	3,506	-0.17%
2024/08/20	1.8	34.22	0	0.00	34.20	1.8	3,560	0.05%
2024/08/19	4	34.50	6	34.52	34.60	-2	3,642	-0.05%
2024/08/16	0	0.00	4	34.20	34.25	-4	3,750	-0.11%
2024/08/15	5	34.02	0	33.85	33.90	5	3,873	0.13%
2024/08/14	0	0.00	2	34.03	34.15	-2	4,160	-0.05%
2024/08/12	2	33.25	3	33.22	33.20	-1	4,307	-0.02%
2024/08/09	1	32.60	0.1	32.40	32.30	0.9	4,328	0.02%
2024/08/08	0	0.00	1.1	32.49	32.15	-1.1	4,379	-0.02%
2024/08/07	0	0.00	80	32.37	33.00	-80	4,535	-1.76%
2024/08/06	2	30.88	90	30.57	30.80	-88	4,570	-1.93%
2024/08/05	39.2	32.30	15.2	31.67	31.70	24	4,569	0.53%
2024/08/02	4	35.04	1.9	35.04	34.70	2.1	4,563	0.05%
2024/08/01	2	35.80	4	35.54	35.80	-2	4,708	-0.04%
2024/07/31	3	35.35	1	35.45	35.45	2	4,798	0.04%
2024/07/30	0	0.00	1	35.35	35.60	-1	5,081	-0.02%
2024/07/29	1.6	35.19	0	0.00	35.25	1.6	5,581	0.03%
2024/07/26	0	34.95	1.1	34.97	35.20	-1.1	5,698	-0.02%
2024/07/23	3.2	35.58	4	35.40	35.50	-0.8	5,910	-0.01%
2024/07/22	0	0.00	1.3	34.90	34.55	-1.3	6,179	-0.02%
2024/07/19	1	34.80	11.3	35.03	34.75	-10.3	6,631	-0.16%
2024/07/18	140.2	35.08	4.1	35.28	35.20	136.1	7,129	1.91%	大買/鉅額交易
2024/07/17	10.3	34.51	0.3	34.90	34.30	10	7,357	0.14%
2024/07/16	0	34.40	0	0.00	34.10	0	8,477	0.00%
2024/07/15	10	34.15	0	0.00	34.10	10	9,227	0.11%
2024/07/12	0	34.00	1	33.70	33.85	-1	9,470	-0.01%
2024/07/11	0.1	33.85	0	0.00	33.75	0.1	9,504	0.00%
2024/07/10	1.1	33.55	0	0.00	33.20	1.1	9,546	0.01%
2024/07/09	55.3	33.60	23	33.50	32.75	32.3	9,574	0.34%
2024/07/08	18	34.53	7	34.42	33.50	11	9,530	0.12%
2024/07/05	1.2	35.89	5	35.80	35.75	-3.8	9,453	-0.04%
2024/07/04	6.1	35.96	0	0.00	36.05	6.1	9,479	0.06%
2024/07/03	9	37.22	0	0.00	37.25	9	9,508	0.09%
2024/07/02	7	37.59	1.2	37.64	37.80	5.9	9,440	0.06%
2024/07/01	1	36.95	3	36.95	37.25	-2	9,356	-0.02%
2024/06/28	1	36.00	0	0.00	36.65	1	9,328	0.01%
2024/06/27	0	0.00	1	36.05	36.45	-1	9,306	-0.01%
2024/06/26	0	0.00	1	36.40	36.40	-1	9,363	-0.01%
2024/06/24	2	36.10	7.2	36.42	36.75	-5.2	9,436	-0.06%
2024/06/21	5	36.46	9	36.35	36.25	-4	9,472	-0.04%
2024/06/20	6	36.82	14.3	36.94	36.95	-8.3	9,444	-0.09%
2024/06/19	0	0.00	5	36.87	36.90	-5	9,426	-0.05%
2024/06/18	4	36.68	0	0.00	36.65	4	9,411	0.04%
2024/06/17	0.3	36.45	5	36.40	36.50	-4.7	9,392	-0.05%
2024/06/14	1	36.55	16	36.46	36.05	-15	9,363	-0.16%
2024/06/13	0	0.00	1	35.65	35.65	-1	9,332	-0.01%
2024/06/12	1	35.60	0.1	35.90	36.05	0.9	9,331	0.01%
2024/06/11	2	36.10	1	36.00	36.00	1	9,326	0.01%
2024/06/07	3	36.60	8.1	36.74	36.75	-5.1	9,323	-0.05%
2024/06/06	11	35.55	0	0.00	36.20	11	9,295	0.12%
2024/06/05	4	36.30	1	36.40	36.50	3	9,347	0.03%
2024/06/04	0	0.00	149	35.75	36.70	-149	9,296	-1.60%	大賣/鉅額交易
2024/06/03	18	36.24	4	35.34	36.35	14	9,188	0.15%
2024/05/31	0	0.00	7	34.89	34.80	-7	9,130	-0.08%
2024/05/30	0	0.00	1	34.20	33.85	-1	9,076	-0.01%
2024/05/29	2	34.20	1	34.20	34.30	1	9,054	0.01%
2024/05/28	3	34.30	3	34.60	34.55	0	9,014	0.00%
2024/05/27	1	34.00	5	34.00	34.00	-4	8,989	-0.04%
2024/05/24	1	34.25	6	34.36	34.25	-5	8,964	-0.06%
2024/05/23	3	34.15	2	34.48	34.15	1	8,913	0.01%
2024/05/22	12	35.33	5	35.85	35.00	7	8,832	0.08%
2024/05/21	15	36.33	9	36.51	36.00	6	8,714	0.07%
2024/05/20	148	36.84	7.4	36.79	37.20	140.6	8,582	1.64%	大買/鉅額交易
2024/05/17	112	35.41	0	0.00	35.55	112	8,291	1.35%	大買/鉅額交易
2024/05/16	4	33.98	20.1	34.18	33.90	-16.1	8,196	-0.20%
2024/05/15	3.1	33.96	3.1	33.68	33.55	-0.1	8,134	0.00%
2024/05/14	0.1	33.80	3	33.93	33.60	-2.9	8,106	-0.04%
2024/05/13	26.4	33.87	2.3	33.90	33.85	24.1	8,042	0.30%
2024/05/10	1	36.20	0.1	36.15	35.80	0.9	7,872	0.01%
2024/05/09	1	37.10	247.1	36.43	35.95	-246.1	7,804	-3.15%	大賣/鉅額交易
2024/05/08	1	36.50	5.3	36.53	36.45	-4.3	7,726	-0.06%
2024/05/07	66	38.48	12	37.88	37.20	54	7,642	0.71%
2024/05/06	89	38.84	17	38.96	38.65	72	7,436	0.97%
2024/05/03	21	39.52	11	39.70	39.60	10	7,264	0.14%
2024/05/02	76	40.08	155	39.88	39.60	-79	6,958	-1.14%	大賣/
2024/04/30	13	37.97	5.1	38.13	38.00	7.9	6,418	0.12%
2024/04/29	59.1	38.97	17	38.82	39.10	42.1	6,263	0.67%
2024/04/26	110	38.74	181	38.05	39.00	-71	6,023	-1.18%	大買/大賣/
2024/04/25	65	38.99	74.1	39.36	38.60	-9.1	5,696	-0.16%
2024/04/24	149.1	38.04	162.5	37.88	38.05	-13.5	5,197	-0.26%	大買/大賣/
2024/04/23	230	36.92	30.1	36.24	36.80	199.9	4,652	4.30%	大買/鉅額交易
2024/04/22	100	39.39	266.1	39.72	37.25	-166.1	4,275	-3.88%	大賣/鉅額交易
2024/04/19	20.2	38.82	34.5	38.97	39.10	-14.3	3,090	-0.46%
2024/04/18	2	32.50	40.8	34.98	35.55	-38.8	2,307	-1.68%
2024/04/17	0	0.00	4	32.13	32.35	-4	2,037	-0.20%
2024/04/16	8	32.01	1	32.15	31.75	7	1,995	0.35%
2024/04/15	38	32.82	3.1	33.30	32.95	34.9	1,919	1.82%
2024/04/12	5	32.40	0	0.00	32.55	5	1,844	0.27%
2024/04/11	1	32.50	0.1	32.65	32.50	0.9	1,816	0.05%
2024/04/10	5	32.75	52.9	32.70	32.75	-47.9	1,767	-2.71%
2024/04/09	31	32.81	36.1	32.83	32.65	-5.1	1,720	-0.30%
2024/04/08	56	31.86	2.1	31.73	31.80	53.9	1,623	3.32%
2024/04/03	0	0.00	6	31.56	31.60	-6	1,564	-0.38%
2024/04/02	5	31.00	10	30.95	31.00	-5	1,506	-0.33%
2024/03/29	2	31.30	5	30.96	30.55	-3	1,429	-0.21%
2024/03/28	15	30.22	1	30.65	30.20	14	1,329	1.05%
2024/03/27	6	29.88	1.3	30.11	30.10	4.7	1,258	0.37%
2024/03/26	40	29.75	5	29.90	29.70	35	1,202	2.91%
2024/03/20	0	0.00	4	28.78	28.70	-4	1,103	-0.36%
2024/03/19	1	28.80	0	0.00	28.70	1	1,120	0.09%
2024/03/15	0	0.00	10	28.81	28.65	-10	1,130	-0.88%
2024/03/13	11	29.10	0	0.00	29.10	11	1,089	1.01%
2024/03/12	0	0.00	5	29.14	29.05	-5	1,049	-0.48%
2024/03/11	21.2	28.60	9	28.59	28.50	12.2	996	1.22%
2024/03/08	12	27.67	2	27.70	28.15	10	890	1.12%
2024/03/06	6	28.05	1	28.05	28.05	5	864	0.58%
2024/02/29	0	0.00	1	27.05	26.80	-1	812	-0.12%
2024/02/27	2	26.80	0	0.00	26.70	2	805	0.25%
2024/02/26	0.1	26.90	0	0.00	26.85	0.1	801	0.01%
2024/02/23	3	27.00	0	0.00	26.95	3	791	0.38%
2024/02/21	2	27.15	0	0.00	27.05	2	786	0.25%
2024/02/20	0	27.15	0	0.00	27.05	0	785	0.00%
2024/02/02	2	27.35	0	0.00	27.20	2	797	0.25%
2024/01/31	0.1	27.15	0	0.00	27.15	0.1	797	0.01%
2024/01/19	0.1	26.95	0	0.00	26.95	0.1	878	0.01%
2024/01/17	6	27.01	0	0.00	26.75	6	885	0.68%
2024/01/16	0	0.00	6	27.15	27.20	-6	862	-0.70%
2024/01/15	1	27.65	0	0.00	27.65	1	842	0.12%
2024/01/05	5	28.35	1	28.35	28.35	4	886	0.45%
2024/01/02	0	0.00	2	28.40	28.50	-2	930	-0.21%
2023/12/29	0	0.00	3	28.20	28.20	-3	916	-0.33%
2023/12/28	0	0.00	1	28.25	28.25	-1	918	-0.11%
2023/12/27	3	28.13	0	0.00	28.10	3	918	0.33%
2023/12/22	0	0.00	1	28.25	28.20	-1	927	-0.11%
2023/12/21	0	0.00	0.1	28.25	28.20	-0.1	928	-0.01%
2023/12/20	1	28.15	0	0.00	28.25	1	923	0.11%
2023/12/18	1	28.40	2	28.45	28.35	-1	925	-0.11%
2023/12/14	6	28.37	0	0.00	28.45	6	928	0.65%
2023/12/13	0.1	28.20	1	28.25	28.25	-0.9	910	-0.10%
2023/12/08	0	0.00	1.7	27.61	27.60	-1.7	870	-0.19%
2023/12/07	0	0.00	0.3	27.70	27.60	-0.3	890	-0.03%
2023/12/06	1	27.85	0	0.00	27.85	1	894	0.11%
2023/12/01	0.1	27.65	0	0.00	27.65	0.1	886	0.01%
2023/11/29	0	27.45	0	0.00	27.45	0	873	0.00%
2023/11/28	0.1	27.40	0	0.00	27.40	0.1	887	0.01%
2023/11/21	1	27.45	0	0.00	27.35	1	897	0.11%
2023/11/17	1	27.40	0	0.00	27.30	1	890	0.11%
2023/11/15	0.1	27.45	2	27.20	27.45	-1.9	909	-0.21%
2023/11/13	0	0.00	4	27.30	27.25	-4	903	-0.44%
2023/11/10	0	0.00	1	28.05	28.00	-1	897	-0.11%
2023/11/09	0	0.00	1	27.90	27.90	-1	906	-0.11%
2023/11/08	0	0.00	2	27.80	27.75	-2	965	-0.21%
2023/11/07	0	0.00	1	27.65	27.65	-1	976	-0.10%
2023/11/06	7	27.83	7	27.85	27.75	0	985	0.00%
2023/11/03	0	0.00	2	27.85	27.70	-2	993	-0.20%
2023/10/31	0	0.00	1	26.90	26.90	-1	995	-0.10%
2023/10/30	1	26.95	0	0.00	26.90	1	1,035	0.10%
2023/10/27	0	0.00	1	27.10	27.00	-1	1,047	-0.10%
2023/10/26	1	27.00	0	0.00	26.85	1	1,063	0.09%
2023/10/25	0	0.00	2	27.05	27.10	-2	1,072	-0.19%
2023/10/24	0	0.00	0.7	26.90	26.80	-0.7	1,087	-0.07%
2023/10/23	0	0.00	0.3	26.92	26.85	-0.3	1,108	-0.03%
2023/10/18	0	0.00	15.1	27.25	26.75	-15.1	1,202	-1.25%
2023/10/17	7	27.50	1	27.50	27.35	6	1,194	0.50%
2023/10/05	0	0.00	0	26.90	26.85	0	1,290	0.00%
2023/10/04	0	0.00	0.1	26.82	26.75	-0.1	1,300	0.00%
2023/10/03	0	0.00	0	27.00	27.05	0	1,319	0.00%
2023/09/26	1	26.85	0	27.00	26.70	1	1,507	0.07%
2023/09/25	1.2	26.88	0	0.00	26.90	1.2	1,526	0.08%
2023/09/22	1	26.85	0	0.00	26.90	1	1,616	0.06%
2023/09/20	2	27.50	2	27.55	27.20	0	1,718	0.00%
2023/09/19	2	27.20	1	27.10	27.20	1	1,745	0.06%
2023/09/18	1	27.00	1	27.00	27.00	0	1,772	0.00%
2023/09/15	0	0.00	21	26.88	26.90	-21	1,785	-1.18%
2023/09/14	1	26.90	0	0.00	26.95	1	1,807	0.06%
2023/09/12	0	0.00	12	27.05	26.95	-12	1,834	-0.65%
2023/09/06	0.1	26.60	0	0.00	26.65	0.1	1,877	0.01%
2023/09/01	0	0.00	1	26.80	26.80	-1	1,943	-0.05%
2023/08/28	0	0.00	3	25.85	25.95	-3	1,968	-0.15%
2023/08/25	0	0.00	3	25.75	25.70	-3	1,992	-0.15%
2023/08/22	4	25.79	5	25.70	25.70	-1	2,013	-0.05%
2023/08/17	1	26.00	0	0.00	26.05	1	2,024	0.05%
2023/08/16	2	25.43	11	25.70	25.75	-9	2,042	-0.44%
2023/08/14	5	25.90	0	0.00	25.80	5	2,051	0.25%
2023/08/11	1	26.60	0	0.00	26.70	1	2,001	0.05%
2023/08/10	0	0.00	3.1	26.70	26.70	-3.1	2,005	-0.16%
2023/08/09	4	26.73	0	26.80	26.70	4	2,007	0.20%
2023/08/04	0.1	26.95	1	26.90	26.90	-0.9	2,003	-0.05%
2023/08/02	18	27.00	12	27.17	27.00	6	2,047	0.29%
2023/07/31	0.1	26.95	0	0.00	26.80	0.1	2,230	0.00%
2023/07/28	1	26.85	0	0.00	26.85	1	2,238	0.04%
2023/07/25	2	26.25	0	0.00	26.30	2	2,223	0.09%
2023/07/24	4	26.54	2	26.50	26.50	2	2,186	0.09%
2023/07/21	5	27.05	0	0.00	26.95	5	2,164	0.23%
2023/07/19	5.1	26.61	0	0.00	26.65	5.1	2,157	0.24%
2023/07/18	2.1	26.86	1	26.65	26.90	1.1	2,144	0.05%
2023/07/17	2	26.98	5	27.00	26.90	-3	2,124	-0.14%
2023/07/14	0	0.00	1	27.00	27.05	-1	2,114	-0.05%
2023/07/13	2.1	27.08	0	0.00	27.00	2.1	2,121	0.10%
2023/07/12	2	27.05	1	27.10	27.15	1	2,156	0.05%
2023/07/11	1	27.10	0	0.00	27.15	1	2,161	0.05%
2023/07/10	1	27.00	1	27.10	26.95	0	2,211	0.00%
2023/07/07	4.5	26.89	0	0.00	27.10	4.5	2,221	0.20%
2023/07/06	8	27.41	0	0.00	27.30	8	2,220	0.36%
2023/07/05	2	28.10	1	28.15	28.05	1	2,163	0.05%
2023/07/04	12	28.55	0	0.00	28.50	12	2,139	0.56%
2023/07/03	2	28.90	0	0.00	28.75	2	2,124	0.09%
2023/06/30	12.1	28.63	6	28.79	28.80	6.1	2,122	0.29%
2023/06/29	8	30.88	7	30.95	30.85	1	2,059	0.05%
2023/06/28	0	0.00	10	31.00	30.85	-10	2,020	-0.49%
2023/06/27	1	30.90	5	30.95	30.95	-4	2,007	-0.20%
2023/06/26	2.1	31.05	0	0.00	31.00	2.1	2,005	0.10%
2023/06/21	0	0.00	10	31.10	31.10	-10	1,988	-0.50%
2023/06/20	14.3	31.23	0	0.00	31.20	14.3	1,998	0.71%
2023/06/19	0	0.00	15	31.40	31.35	-15	2,001	-0.75%
2023/06/15	10.1	31.35	10	31.35	31.35	0.1	2,073	0.00%
2023/06/14	0	0.00	11	31.45	31.30	-11	2,096	-0.52%
2023/06/13	0	0.00	1	31.40	31.45	-1	2,183	-0.05%
2023/06/12	3	31.55	0.1	31.64	31.55	2.9	2,197	0.13%
2023/06/09	16.2	31.40	0	0.00	31.50	16.2	2,224	0.73%
2023/06/08	0.1	31.50	0	0.00	31.45	0.1	2,283	0.00%
2023/06/07	0	0.00	1	31.40	31.65	-1	2,307	-0.04%
2023/06/06	1.1	31.06	0	0.00	31.10	1.1	2,285	0.05%
2023/06/05	0	0.00	2	31.10	31.05	-2	2,298	-0.09%
2023/06/02	5	31.04	0	0.00	31.00	5	2,344	0.21%
2023/06/01	1	31.15	3	31.00	31.10	-2	2,351	-0.09%
2023/05/31	0	0.00	2	30.75	30.65	-2	2,344	-0.09%
2023/05/29	0	0.00	7.4	30.75	30.75	-7.4	2,370	-0.31%
2023/05/25	0.1	30.75	1	30.65	30.55	-0.9	2,392	-0.04%
2023/05/24	0	0.00	10	30.85	30.85	-10	2,390	-0.42%
2023/05/22	14	30.57	5	30.65	30.65	9	2,411	0.37%
2023/05/19	3.1	30.77	19	30.78	30.70	-15.9	2,390	-0.66%
2023/05/18	1.1	30.95	10.2	31.00	30.95	-9.1	2,372	-0.38%
2023/05/17	1	30.75	1	30.90	31.00	0	2,381	0.00%
2023/05/16	12	30.79	1	30.70	30.70	11	2,368	0.46%
2023/05/15	0.1	30.55	0	0.00	30.55	0.1	2,366	0.00%
2023/05/12	170	30.40	0	0.00	30.45	170	2,358	7.21%	大買/鉅額交易
2023/05/10	1	30.50	0	0.00	30.40	1	2,355	0.04%
2023/05/09	17.1	30.46	0	0.00	30.40	17.1	2,345	0.73%
2023/05/08	12.2	30.84	251	30.99	30.80	-238.8	2,310	-10.33%	大賣/鉅額交易
2023/05/05	1	32.55	3	32.58	32.35	-2	2,141	-0.09%
2023/05/04	1	32.00	2.1	31.86	32.00	-1.1	2,098	-0.05%
2023/05/03	1	31.50	11.5	31.54	31.45	-10.5	2,081	-0.50%
2023/05/02	0	0.00	1	31.45	31.45	-1	2,089	-0.05%
2023/04/27	0	31.00	0	0.00	30.90	0	2,083	0.00%
2023/04/26	7	30.76	20	30.77	30.80	-13	2,081	-0.62%
2023/04/25	0	0.00	10	31.05	30.80	-10	2,087	-0.48%
2023/04/24	1	31.15	0	0.00	31.20	1	2,067	0.05%
2023/04/21	6	31.10	0	0.00	30.95	6	2,076	0.29%
2023/04/20	3	31.55	0	0.00	31.40	3	2,064	0.15%
2023/04/19	7	31.83	0	0.00	31.75	7	2,055	0.34%
2023/04/18	1	32.05	1	32.30	32.05	0	2,052	0.00%
2023/04/17	1	32.10	2	32.03	32.15	-1	2,026	-0.05%
2023/04/14	4.1	31.64	0	0.00	31.60	4.1	1,963	0.21%
2023/04/13	1	31.70	33	31.79	31.70	-32	1,948	-1.64%
2023/04/12	0	0.00	27	31.76	31.80	-27	1,892	-1.43%
2023/04/11	5	31.50	1	31.45	31.60	4	1,864	0.21%
2023/04/10	5	31.30	0	0.00	31.30	5	1,834	0.27%
2023/04/07	43	31.11	1	31.15	31.30	42	1,813	2.32%
2023/04/06	4	30.76	0	0.00	30.65	4	1,782	0.22%
2023/03/31	5	30.84	2	30.85	30.80	3	1,763	0.17%
2023/03/30	4	30.86	41	30.86	30.85	-37	1,747	-2.12%
2023/03/29	1.1	30.90	0	0.00	30.90	1.1	1,726	0.06%
2023/03/28	11	31.15	0	0.00	31.05	11	1,717	0.64%
2023/03/27	8	31.61	12	31.66	31.40	-4	1,685	-0.24%
2023/03/24	0	31.38	0	0.00	31.35	0	1,656	0.00%
2023/03/23	6	31.40	26	31.13	31.05	-20	1,642	-1.22%
2023/03/22	0.2	31.40	0	0.00	31.35	0.2	1,626	0.01%
2023/03/21	34	31.33	87	31.35	31.25	-53	1,673	-3.17%
2023/03/20	13.2	30.32	0	0.00	30.50	13.2	1,603	0.82%
2023/03/17	5	30.05	30	30.00	30.30	-25	1,592	-1.57%
2023/03/16	52	30.32	3	30.35	29.85	49	1,568	3.13%
2023/03/15	7	30.97	0	0.00	30.90	7	1,477	0.47%
2023/03/14	5	31.25	3	31.10	31.15	2	1,449	0.14%
2023/03/13	34.2	31.18	2	30.93	31.15	32.2	1,420	2.27%
2023/03/10	58	31.07	0	0.00	31.00	58	1,366	4.24%
2023/03/09	3	31.55	0	0.00	31.50	3	1,349	0.22%
2023/03/08	3	31.78	0.1	31.80	31.75	2.9	1,339	0.22%
2023/03/07	91.1	32.14	9	31.90	32.00	82.1	1,334	6.15%
2023/03/06	1	31.20	0	0.00	31.30	1	1,320	0.08%
2023/03/03	2	31.10	1	31.45	31.40	1	1,310	0.08%
2023/03/02	2	31.25	0	0.00	31.20	2	1,305	0.15%
2023/03/01	0	0.00	3	31.58	31.50	-3	1,302	-0.23%
2023/02/24	4	31.04	42.1	30.93	31.20	-38.1	1,277	-2.98%
2023/02/23	1	30.75	0	0.00	30.70	1	1,257	0.08%
2023/02/22	43	30.76	7	30.47	30.80	36	1,260	2.86%
2023/02/21	1	30.60	47	30.61	30.70	-46	1,258	-3.66%
2023/02/20	0	0.00	5.1	30.41	30.60	-5.1	1,265	-0.40%
2023/02/16	10.1	29.97	1	30.10	30.10	9.1	1,286	0.71%
2023/02/15	6	29.92	0.4	29.77	29.70	5.6	1,298	0.43%
2023/02/14	1	30.25	0	0.00	30.20	1	1,282	0.08%
2023/02/13	2	30.08	2	30.28	30.30	0	1,298	0.00%
2023/02/10	1	30.05	2	30.30	30.35	-1	1,296	-0.08%
2023/02/09	47	30.48	11	30.25	30.25	36	1,304	2.76%
2023/02/08	1	30.15	43	30.17	30.15	-42	1,308	-3.21%
2023/02/07	2	29.93	1	30.10	30.10	1	1,317	0.08%
2023/02/06	33	29.80	0	0.00	30.00	33	1,340	2.46%
2023/02/03	0	0.00	2	29.48	29.60	-2	1,328	-0.15%
2023/01/31	0.2	29.25	3	29.30	29.40	-2.8	1,376	-0.20%
2023/01/17	1	28.55	0	0.00	28.65	1	1,388	0.07%
2023/01/16	0.1	28.50	0	0.00	28.55	0.1	1,440	0.01%
2023/01/13	0	0.00	4.3	28.60	28.45	-4.3	1,494	-0.29%
2023/01/12	3.1	29.00	0	0.00	28.95	3.1	1,513	0.20%
2023/01/10	0.1	28.75	0	0.00	28.80	0.1	1,540	0.01%
2023/01/09	1.1	28.90	0	0.00	28.85	1.1	1,581	0.07%
2023/01/06	0	0.00	3	28.70	28.85	-3	1,582	-0.19%
2023/01/03	0.2	27.98	0	0.00	27.75	0.2	1,738	0.01%
2022/12/30	2	27.90	0	0.00	28.00	2	1,755	0.11%
2022/12/29	0	0.00	0.1	27.85	27.90	-0.1	1,785	0.00%
2022/12/28	1	28.05	0	0.00	27.90	1	1,816	0.06%
2022/12/26	0	0.00	0.1	28.25	28.15	-0.1	1,896	-0.01%
2022/12/23	5	27.89	0	0.00	28.15	5	1,957	0.26%
2022/12/22	2	28.15	0.1	28.20	28.10	1.9	1,996	0.10%
2022/12/20	1.2	27.76	2.2	28.20	27.75	-0.9	2,188	-0.04%
2022/12/19	0.3	28.31	0	0.00	28.15	0.3	2,275	0.01%
2022/12/16	2	28.20	1	28.10	28.20	1	2,355	0.04%
2022/12/15	0.1	28.60	0	0.00	28.50	0.1	2,415	0.00%
2022/12/14	1.1	28.60	0	0.00	28.40	1.1	2,456	0.04%
2022/12/13	0	28.50	0.4	28.50	28.35	-0.4	2,559	-0.01%
2022/12/12	0	0.00	5	29.70	29.65	-5	2,541	-0.20%
2022/12/09	5	30.10	0	0.00	29.80	5	2,589	0.19%
2022/12/08	0	0.00	0.4	29.69	29.80	-0.4	2,629	-0.01%
2022/12/07	0.1	29.47	0.3	29.45	29.30	-0.1	2,657	-0.01%
2022/12/06	3	29.50	0.3	29.40	29.25	2.7	2,698	0.10%
2022/12/05	0	0.00	40	29.85	29.80	-40	2,804	-1.43%
2022/11/30	10	29.78	1.2	29.75	29.90	8.8	3,297	0.27%
2022/11/29	0	0.00	4	29.55	29.70	-4	3,644	-0.11%
2022/11/28	0.2	29.50	0	0.00	29.55	0.2	3,816	0.01%
2022/11/24	0	0.00	18	28.63	28.65	-18	3,773	-0.48%
2022/11/23	11.2	28.71	0	0.00	28.80	11.2	3,766	0.30%
2022/11/22	1	28.40	0	0.00	28.30	1	3,756	0.03%
2022/11/21	0.2	28.65	1	28.55	28.55	-0.8	3,750	-0.02%
2022/11/18	0	0.00	10	28.45	28.20	-10	3,742	-0.27%
2022/11/17	10	28.57	3	28.30	28.45	7	3,738	0.19%
2022/11/16	1	28.30	0	0.00	28.10	1	3,732	0.03%
2022/11/15	0.1	28.40	0	0.00	28.35	0.1	3,718	0.00%
2022/11/14	1	28.65	2	28.75	28.65	-1	3,711	-0.03%
2022/11/11	1.3	28.20	2	28.25	28.15	-0.8	3,691	-0.02%
2022/11/10	2	27.90	0	0.00	27.85	2	3,690	0.05%
2022/11/09	3	27.85	2	27.60	27.70	1	3,709	0.03%
2022/11/08	2	28.25	3	28.00	27.80	-1	3,697	-0.03%
2022/11/03	0	0.00	6	28.01	28.25	-6	3,746	-0.16%
2022/11/02	5	28.25	90	27.96	28.20	-85	3,733	-2.28%
2022/10/28	25.1	27.59	27.1	27.56	27.45	-2	3,749	-0.05%
2022/10/27	162.2	27.21	22	27.30	27.30	140.2	3,858	3.63%	大買/鉅額交易
2022/10/26	13.1	26.40	15	26.45	26.45	-1.9	3,830	-0.05%
2022/10/25	1.1	26.67	0	0.00	26.25	1.1	3,831	0.03%
2022/10/24	31.1	26.53	25	26.30	26.50	6.1	3,812	0.16%
2022/10/21	11.1	26.76	9	27.10	26.95	2.1	3,761	0.06%
2022/10/20	0.1	27.07	1	26.85	27.15	-0.9	3,711	-0.02%
2022/10/19	15.2	27.83	5	27.75	27.50	10.2	3,674	0.28%
2022/10/18	0.1	27.80	0	0.00	27.70	0.1	3,656	0.00%
2022/10/17	0.2	27.60	1	27.55	27.80	-0.8	3,640	-0.02%
2022/10/14	3	28.50	20.1	28.70	28.40	-17.1	3,594	-0.48%
2022/10/13	21.2	29.07	207	28.24	28.00	-185.8	3,597	-5.16%	大賣/鉅額交易
2022/10/12	7.2	28.83	7	29.40	29.80	0.2	3,535	0.01%
2022/10/11	12.1	29.82	14.3	29.66	29.65	-2.2	3,502	-0.06%
2022/10/07	0	0.00	29	30.07	30.20	-29	3,507	-0.83%
2022/10/06	1	29.90	30.1	29.92	29.60	-29.1	3,530	-0.82%
2022/10/05	0	0.00	1	30.45	30.05	-1	3,505	-0.03%
2022/10/04	0	0.00	18	30.04	30.00	-18	3,482	-0.52%
2022/10/03	6	30.17	0	0.00	30.00	6	3,469	0.17%
2022/09/30	8	29.96	22	29.94	30.15	-14	3,421	-0.41%
2022/09/28	6.2	29.58	4	29.70	28.60	2.2	3,346	0.07%
2022/09/27	1.4	30.70	0	0.00	30.80	1.4	3,217	0.04%
2022/09/26	43.2	31.57	0	0.00	30.80	43.2	3,171	1.36%
2022/09/23	22	32.70	27	32.43	32.25	-5	3,099	-0.16%
2022/09/22	2	31.78	73	31.54	31.95	-71	3,060	-2.32%
2022/09/21	28	31.96	1	31.65	31.70	27	3,047	0.89%
2022/09/20	6	31.33	15	31.78	31.85	-9	3,022	-0.30%
2022/09/19	19.1	31.48	5	31.45	31.65	14.1	2,923	0.48%
2022/09/15	1.1	32.41	3	32.70	32.90	-1.9	2,894	-0.07%
2022/09/14	3.3	31.99	5	31.85	32.05	-1.7	2,880	-0.06%
2022/09/13	4	32.22	1	32.20	32.20	3	2,867	0.10%
2022/09/12	20.1	32.20	6	32.07	32.10	14.1	2,861	0.49%
2022/09/08	51	32.82	56	33.05	33.00	-5	2,756	-0.18%
2022/09/07	15	32.75	4.1	32.31	32.90	10.9	2,549	0.43%
2022/09/06	63	32.55	19	32.50	32.80	44	2,474	1.78%
2022/09/05	39.1	32.37	33	32.17	32.60	6.1	2,304	0.27%
2022/09/02	53	30.31	8	30.01	30.00	45	1,958	2.30%
2022/08/31	11	29.95	0	0.00	29.95	11	1,772	0.62%
2022/08/30	6	29.82	45	29.63	29.65	-39	1,777	-2.19%
2022/08/29	0	0.00	5	29.30	29.25	-5	1,787	-0.28%
2022/08/26	0	0.00	40	29.63	29.65	-40	1,781	-2.25%
2022/08/25	0	0.00	15	29.67	29.60	-15	1,791	-0.84%
2022/08/24	0	0.00	1	29.45	29.40	-1	1,796	-0.06%
2022/08/23	0	0.00	2	29.70	29.70	-2	1,847	-0.11%
2022/08/19	3	30.43	0	0.00	30.40	3	1,868	0.16%
2022/08/18	2	29.95	0	0.00	29.85	2	1,890	0.11%
2022/08/15	1	29.90	0	0.00	29.85	1	1,910	0.05%
2022/08/11	20	30.00	3	30.20	30.10	17	1,922	0.88%
2022/08/10	0	0.00	25	30.73	30.85	-25	1,901	-1.31%
2022/08/09	40	30.01	0	0.00	30.00	40	1,919	2.08%
2022/08/05	0	0.00	2	30.15	29.90	-2	2,046	-0.10%
2022/08/04	23	30.01	5	30.00	29.55	18	2,127	0.85%
2022/08/03	5	30.82	3	31.28	29.95	2	2,231	0.09%
2022/08/02	0	0.00	23	29.00	28.90	-23	2,495	-0.92%
2022/07/29	12	29.12	0	0.00	29.15	12	2,930	0.41%
2022/07/28	10	29.08	12	29.15	29.15	-2	3,412	-0.06%
2022/07/26	0	0.00	8	28.85	28.65	-8	3,653	-0.22%
2022/07/22	0	0.00	10	27.80	28.25	-10	3,665	-0.27%
2022/07/19	0	0.00	10	28.00	28.20	-10	3,696	-0.27%
2022/07/18	0	0.00	10	27.75	27.80	-10	3,703	-0.27%
2022/07/15	0	0.00	1	27.70	27.55	-1	3,700	-0.03%
2022/07/14	0	0.00	10	27.00	27.50	-10	3,671	-0.27%
2022/07/12	10	26.80	3	26.35	26.80	7	3,649	0.19%
2022/07/11	0	0.00	20	26.53	26.70	-20	3,653	-0.55%
2022/07/08	1	26.10	10	26.20	26.05	-9	3,661	-0.25%
2022/07/07	0	0.00	1	26.00	26.00	-1	3,688	-0.03%
2022/07/06	0	0.00	10	26.00	26.05	-10	3,700	-0.27%
2022/07/05	20	25.96	0	0.00	26.00	20	3,701	0.54%
2022/07/01	30	25.57	0	0.00	25.35	30	3,714	0.81%
2022/06/30	60	26.25	0	0.00	26.10	60	3,693	1.62%
2022/06/28	22	28.39	0	0.00	28.35	22	3,673	0.60%
2022/06/24	0	0.00	3	29.00	28.70	-3	3,669	-0.08%
2022/06/23	60	28.72	0	0.00	28.65	60	3,659	1.64%
2022/06/22	1	28.20	32	28.51	28.50	-31	3,635	-0.85%
2022/06/21	1	27.85	15	28.52	28.50	-14	3,614	-0.39%
2022/06/20	17	27.84	0	0.00	27.50	17	3,617	0.47%
2022/06/17	0	0.00	10	29.10	28.85	-10	3,601	-0.28%
2022/06/14	0	0.00	55	28.35	28.80	-55	3,564	-1.54%
2022/06/13	1	29.15	0	0.00	29.10	1	3,571	0.03%
2022/06/07	10	29.90	1	29.90	29.65	9	3,535	0.25%
2022/06/06	20	29.40	0	0.00	29.30	20	3,533	0.57%
2022/06/01	0	0.00	1	29.80	29.70	-1	3,543	-0.03%
2022/05/31	1	29.15	1	29.65	29.70	0	3,531	0.00%
2022/05/27	0	0.00	6	29.98	29.80	-6	3,456	-0.17%
2022/05/26	18	30.11	17	29.59	29.55	1	3,438	0.03%
2022/05/25	0	0.00	3	29.70	29.55	-3	3,404	-0.09%
2022/05/24	5	29.39	7	29.39	29.05	-2	3,375	-0.06%
2022/05/23	0	0.00	1	29.20	28.90	-1	3,348	-0.03%
2022/05/20	5	29.30	2	29.05	28.90	3	3,341	0.09%
2022/05/19	2	29.45	1	28.75	29.45	1	3,314	0.03%
2022/05/18	35	29.58	0	0.00	29.35	35	3,291	1.06%
2022/05/17	2	29.50	2	29.55	29.45	0	3,260	0.00%
2022/05/16	4	28.88	0	0.00	28.85	4	3,213	0.12%
2022/05/13	125	29.41	0	0.00	29.45	125	3,167	3.95%	大買/鉅額交易
2022/05/12	0	0.00	130	29.08	28.10	-130	3,065	-4.24%	大賣/鉅額交易
2022/05/11	19	29.71	19	29.21	29.35	0	2,967	0.00%
2022/05/10	88	30.39	21	29.62	30.50	67	2,811	2.38%
2022/05/09	70	30.49	12	30.50	30.20	58	2,409	2.41%
2022/05/06	78	30.92	63	30.65	31.20	15	2,221	0.68%
2022/05/05	24	29.26	9	29.26	30.80	15	1,962	0.76%
2022/05/04	102	28.49	9	28.11	28.85	93	1,461	6.36%	大買/
2022/05/03	1	25.70	5	25.80	26.25	-4	1,244	-0.32%
2022/04/25	2	27.25	0	0.00	27.25	2	1,163	0.17%
2022/04/22	4	28.00	0	0.00	28.15	4	1,142	0.35%
2022/04/19	4	27.40	0	0.00	27.40	4	1,098	0.36%
2022/04/14	0	0.00	6	27.25	27.15	-6	1,076	-0.56%
2022/04/12	0	0.00	20	26.35	26.45	-20	1,023	-1.95%
2022/04/07	0	0.00	10	26.40	26.05	-10	979	-1.02%
2022/03/31	20	26.43	1.5	26.37	26.40	18.5	941	1.96%
2022/03/25	9	25.90	0	0.00	25.80	9	832	1.08%
2022/03/23	5	25.70	1	25.80	25.80	4	811	0.49%
2022/03/22	20	25.20	0	0.00	25.55	20	788	2.54%
2022/03/21	40	25.10	1	25.10	25.15	39	768	5.08%
2022/03/18	1	24.90	0	0.00	24.95	1	763	0.13%
2022/03/17	25	24.73	0	0.00	24.85	25	784	3.19%
2022/03/16	23	24.38	0	0.00	24.65	23	770	2.99%
2022/03/15	0	0.00	7	23.37	23.60	-7	732	-0.96%
2022/03/09	0	0.00	2	22.80	23.05	-2	746	-0.27%
2022/03/08	1	22.25	0	0.00	22.15	1	736	0.14%
2022/03/07	1	22.90	0	0.00	23.00	1	719	0.14%
2022/02/23	3	23.95	0	0.00	23.95	3	785	0.38%
2022/02/22	5	23.79	0	0.00	23.80	5	795	0.63%
2022/02/14	0	0.00	2	24.28	24.30	-2	980	-0.20%
2022/01/25	1	23.30	0	0.00	23.45	1	1,082	0.09%
2022/01/14	1	23.85	0	0.00	23.95	1	1,134	0.09%
2022/01/11	1	24.30	0	0.00	24.15	1	1,210	0.08%
2021/12/30	0	0.00	5	25.15	25.15	-5	1,282	-0.39%
2021/12/27	0	0.00	2	25.00	25.00	-2	1,292	-0.15%
2021/11/29	0	0.00	5	24.60	25.00	-5	1,612	-0.31%
2021/11/19	1	25.55	1	25.45	25.35	0	1,637	0.00%
2021/11/17	1	25.65	0	0.00	25.65	1	1,712	0.06%
2021/11/16	1	25.80	1	25.95	26.20	0	1,693	0.00%
2021/11/12	5	25.40	0	0.00	25.35	5	1,683	0.30%
2021/10/22	6	24.94	0	0.00	24.80	6	1,813	0.33%
2021/10/21	0	0.00	13	24.87	25.55	-13	1,804	-0.72%
2021/10/18	0	0.00	1	24.95	24.90	-1	1,740	-0.06%
2021/10/12	0	0.00	2	24.60	24.45	-2	1,810	-0.11%
2021/10/08	1	24.10	0	0.00	24.10	1	1,793	0.06%
2021/10/07	3	24.05	17	23.94	24.00	-14	1,818	-0.77%
2021/10/06	0	0.00	5	23.25	23.30	-5	1,838	-0.27%
2021/10/05	0	0.00	7	22.75	23.20	-7	1,856	-0.38%
2021/10/01	0	0.00	50	23.25	23.10	-50	1,874	-2.67%
2021/09/28	0	0.00	2	23.10	23.15	-2	1,943	-0.10%
2021/09/24	10	23.15	0	0.00	23.10	10	2,067	0.48%
2021/09/23	0	0.00	2	23.25	23.10	-2	2,134	-0.09%
2021/09/17	3	23.77	0	0.00	23.50	3	2,186	0.14%
2021/09/14	2	25.00	0	0.00	25.25	2	2,152	0.09%
2021/09/13	2	24.70	0	0.00	25.25	2	2,212	0.09%
2021/09/10	0	0.00	1	24.50	24.40	-1	2,250	-0.04%
2021/09/07	6	24.35	0	0.00	24.35	6	2,332	0.26%
2021/09/06	1	24.50	0	0.00	24.05	1	2,347	0.04%
2021/09/01	0	0.00	11	24.28	24.20	-11	2,350	-0.47%
2021/08/27	0	0.00	1	23.60	23.70	-1	2,348	-0.04%
2021/08/26	0	0.00	5	23.70	23.60	-5	2,347	-0.21%
2021/08/25	1	23.50	0	0.00	23.65	1	2,348	0.04%
2021/08/24	8	22.45	0	0.00	23.35	8	2,360	0.34%
2021/08/23	0	0.00	1	22.55	22.40	-1	2,338	-0.04%
2021/08/20	2	21.85	0	0.00	21.85	2	2,306	0.09%
2021/08/19	3	22.22	0	0.00	22.00	3	2,297	0.13%
2021/08/18	1	22.05	0	0.00	22.75	1	2,276	0.04%
2021/08/17	1	22.70	0	0.00	22.40	1	2,285	0.04%
2021/08/16	1	22.80	3	23.05	22.95	-2	2,305	-0.09%
2021/08/13	5	23.10	0	0.00	23.10	5	2,360	0.21%
2021/08/11	0	0.00	2	23.15	23.40	-2	2,414	-0.08%
2021/08/10	5	23.55	6	24.15	23.65	-1	2,435	-0.04%
2021/08/09	4	24.60	0	0.00	24.50	4	2,490	0.16%
2021/08/06	0	0.00	27	25.33	25.40	-27	2,548	-1.06%
2021/08/03	20	24.43	0	0.00	24.35	20	2,945	0.68%
2021/07/30	1	23.90	0	0.00	23.90	1	3,044	0.03%
2021/07/29	20	24.10	0	0.00	24.20	20	3,114	0.64%
2021/07/28	0	0.00	2	23.75	23.75	-2	3,195	-0.06%
2021/07/27	20	23.58	0	0.00	23.30	20	3,356	0.60%
2021/07/26	17	23.55	0	0.00	23.50	17	3,424	0.50%
2021/07/22	25	23.58	0	0.00	23.45	25	3,588	0.70%
2021/07/21	1	23.80	0	0.00	23.40	1	3,608	0.03%
2021/07/20	1	23.95	0	0.00	23.85	1	3,635	0.03%
2021/07/14	1	23.60	4	23.70	23.55	-3	3,894	-0.08%
2021/07/13	8	24.26	1	24.40	23.95	7	3,975	0.18%
2021/07/08	2	24.50	0	0.00	24.85	2	4,269	0.05%
2021/07/07	1	24.50	2	25.00	24.60	-1	4,326	-0.02%
2021/07/06	6	24.85	0	0.00	24.85	6	4,353	0.14%
2021/07/05	2	24.85	0	0.00	24.85	2	4,410	0.05%
2021/07/01	1	25.70	2	26.30	25.30	-1	4,530	-0.02%
2021/06/30	3	27.20	0	0.00	27.30	3	4,539	0.07%
2021/06/29	10	26.80	14	27.00	26.80	-4	4,508	-0.09%
2021/06/28	0	0.00	11	27.30	27.00	-11	4,490	-0.24%
2021/06/25	10	27.50	4	27.50	27.50	6	4,468	0.13%
2021/06/24	10	27.60	3	27.45	27.55	7	4,460	0.16%
2021/06/22	0	0.00	1	26.80	26.90	-1	4,458	-0.02%
2021/06/21	10	26.00	1	26.15	25.90	9	4,408	0.20%
2021/06/18	1	26.05	0	0.00	26.75	1	4,397	0.02%
2021/06/15	1	25.65	0	0.00	25.15	1	4,619	0.02%
2021/06/11	0	0.00	8	25.25	25.50	-8	4,766	-0.17%
2021/06/10	0	0.00	3	24.50	24.90	-3	4,764	-0.06%
2021/06/09	12	24.63	0	0.00	24.60	12	4,802	0.25%
2021/06/04	1	24.75	0	0.00	24.75	1	4,971	0.02%
2021/06/03	1	25.00	0	0.00	25.00	1	5,123	0.02%
2021/06/01	0	0.00	5	25.15	25.15	-5	5,284	-0.09%
2021/05/28	0	0.00	2	25.20	24.95	-2	5,541	-0.04%
2021/05/27	2	25.00	0	0.00	24.75	2	5,633	0.04%
2021/05/24	1	24.85	0	0.00	24.95	1	5,825	0.02%
2021/05/20	11	23.63	0	0.00	23.60	11	5,967	0.18%
2021/05/19	6	23.96	11	23.91	24.05	-5	5,957	-0.08%
2021/05/18	1	23.30	10	23.40	24.40	-9	5,931	-0.15%
2021/05/14	11	24.79	0	0.00	24.65	11	5,818	0.19%
2021/05/13	5	25.58	2	25.28	25.30	3	5,731	0.05%
2021/05/12	21	28.48	60	26.76	26.55	-39	5,625	-0.69%
2021/05/11	57	29.40	20	29.45	28.40	37	5,444	0.68%
2021/05/10	1	29.00	7	28.88	29.00	-6	5,340	-0.11%
2021/05/07	12	28.26	5	28.30	28.45	7	5,305	0.13%
2021/05/06	0	0.00	6	28.76	28.65	-6	5,278	-0.11%
2021/05/05	0	0.00	5	27.95	27.95	-5	5,208	-0.10%
2021/05/04	2	27.70	0	0.00	27.55	2	5,144	0.04%
2021/05/03	13	28.40	6	28.94	27.85	7	5,030	0.14%
2021/04/29	18	29.71	26	29.44	28.90	-8	4,979	-0.16%
2021/04/27	0	0.00	10	29.01	28.80	-10	4,970	-0.20%
2021/04/26	0	0.00	4	28.49	28.70	-4	4,961	-0.08%
2021/04/23	0	0.00	2	27.48	28.05	-2	4,953	-0.04%
2021/04/22	2	28.85	2	27.95	27.95	0	4,921	0.00%
2021/04/21	2	29.15	2	28.90	29.05	0	4,816	0.00%
2021/04/20	5	28.34	2	28.55	28.60	3	4,773	0.06%
2021/04/19	34	28.57	19	28.53	28.55	15	4,751	0.32%
2021/04/16	18	27.47	0	0.00	27.40	18	4,674	0.39%
2021/04/15	10	27.13	11	26.99	26.85	-1	4,582	-0.02%
2021/04/14	0	0.00	1	26.20	26.00	-1	4,463	-0.02%
2021/04/13	3	26.00	1	25.80	25.30	2	4,443	0.05%
2021/04/12	0	0.00	5.1	25.65	25.70	-5.1	4,515	-0.11%
2021/04/09	1	25.55	31	25.65	25.70	-30	4,497	-0.67%
2021/04/08	5	25.65	6	25.54	25.50	-1	4,438	-0.02%
2021/04/07	63	25.42	22	25.40	25.65	41	4,409	0.93%
2021/04/06	5	24.78	22	25.04	24.65	-17	4,336	-0.39%
2021/04/01	0	0.00	0	24.25	23.90	0	4,263	0.00%
2021/03/29	3	24.38	0	0.00	24.10	3	4,234	0.07%
2021/03/26	6	24.70	7	24.67	24.40	-1	4,238	-0.02%
2021/03/24	8	24.14	1	24.05	23.95	7	4,207	0.17%
2021/03/23	30	24.46	2	24.05	24.15	28	4,200	0.67%
2021/03/22	2	24.35	31	24.47	24.40	-29	4,185	-0.69%
2021/03/19	1	23.25	1	23.35	23.25	0	4,050	0.00%
2021/03/18	2	23.80	0	0.00	23.75	2	4,018	0.05%
2021/03/17	31	24.16	2	24.23	24.10	29	4,040	0.72%
2021/03/16	0	0.00	25	23.68	23.40	-25	3,958	-0.63%
2021/03/12	1	22.80	2	22.70	22.55	-1	4,409	-0.02%
2021/03/11	1	23.00	0	0.00	22.95	1	4,542	0.02%
2021/03/10	2	23.55	0	0.00	23.25	2	4,585	0.04%
2021/03/09	27	23.48	40	23.68	23.45	-13	4,741	-0.27%
2021/03/08	27	23.02	25	23.83	23.00	2	5,020	0.04%
2021/03/05	2	23.10	26	23.17	22.90	-24	4,990	-0.48%
2021/03/04	6	22.93	4	23.45	23.25	2	5,055	0.04%
2021/03/03	43	23.23	20	22.86	23.25	23	4,989	0.46%
2021/03/02	10	22.57	19	22.32	22.00	-9	4,866	-0.18%
2021/02/26	12	21.80	35	22.04	21.95	-23	4,989	-0.46%
2021/02/25	12	21.97	2	22.05	22.00	10	4,989	0.20%
2021/02/24	1	22.00	19	22.33	21.95	-18	4,990	-0.36%
2021/02/23	8	21.85	16	21.93	22.05	-8	4,905	-0.16%
2021/02/22	10	21.40	5.1	21.22	21.35	5	4,813	0.10%
2021/02/18	0	0.00	1	20.10	20.30	-1	4,808	-0.02%
2021/02/05	0	0.00	3	19.30	19.20	-3	4,908	-0.06%
2021/02/02	0	0.00	3	19.55	19.50	-3	5,159	-0.06%
2021/02/01	1	18.90	0	0.00	18.80	1	5,278	0.02%
2021/01/29	0	0.00	5	19.25	19.05	-5	5,332	-0.09%
2021/01/28	2	19.25	0	0.00	19.25	2	5,424	0.04%
2021/01/25	1	19.25	4	20.00	20.10	-3	5,629	-0.05%
2021/01/22	12	19.23	1	19.10	19.15	11	5,641	0.19%
2021/01/21	0.1	19.05	3	19.18	18.95	-2.9	5,730	-0.05%
2021/01/20	1.1	19.13	12	19.00	19.10	-10.9	5,789	-0.19%
2021/01/19	1	20.00	1	20.30	19.90	0	5,782	0.00%
2021/01/18	3	19.75	2	19.85	20.20	1	5,865	0.02%
2021/01/15	6.6	20.36	7	20.59	20.10	-0.4	5,919	-0.01%
2021/01/14	5	20.55	3	20.55	20.60	2	6,105	0.03%
2021/01/13	5	20.75	11	20.78	20.75	-6	6,782	-0.09%
2021/01/12	0	0.00	2	20.55	20.50	-2	7,264	-0.03%
2021/01/11	5	20.85	1	20.60	20.60	4	7,306	0.05%
2021/01/07	1	20.30	0	20.38	20.40	1	7,672	0.01%
2021/01/06	6	20.61	0	0.00	20.25	6	7,864	0.08%
2021/01/05	31	21.54	8	21.86	21.15	23	8,147	0.28%
2020/12/31	38	20.91	5	20.75	20.70	33	9,355	0.35%
2020/12/30	2	20.85	0	0.00	20.90	2	10,253	0.02%
2020/12/29	1	21.00	47	20.67	20.75	-46	10,756	-0.43%
2020/12/28	0	0.00	8	20.35	20.65	-8	10,833	-0.07%
2020/12/24	1	20.85	0	0.00	20.80	1	11,232	0.01%
2020/12/23	11	20.45	0	0.00	20.50	11	11,472	0.10%
2020/12/22	1	20.80	8	21.00	20.30	-7	11,632	-0.06%
2020/12/21	4	21.09	40	20.50	20.95	-36	11,758	-0.31%
2020/12/18	5	20.75	0	0.00	20.75	5	11,844	0.04%
2020/12/16	13	20.95	0	0.00	21.20	13	12,256	0.11%
2020/12/15	46	21.08	0	0.00	20.75	46	12,239	0.38%
2020/12/14	2	20.85	11	20.78	20.95	-9	12,271	-0.07%
2020/12/11	2	20.48	0	0.00	20.50	2	12,323	0.02%
2020/12/10	9	21.39	1	21.10	21.10	8	12,432	0.06%
2020/12/09	67	20.32	79	20.09	20.95	-12	12,602	-0.10%
2020/12/08	53	20.25	33	20.33	19.95	20	12,801	0.16%
2020/12/07	5	21.56	3	21.72	21.35	2	12,566	0.02%
2020/12/04	1	22.45	0	0.00	22.35	1	12,560	0.01%
2020/12/03	6	23.25	7	22.84	22.45	-1	12,669	-0.01%
2020/12/02	16	22.98	15	22.76	22.80	1	12,936	0.01%
2020/12/01	6	24.29	0	0.00	24.40	6	12,795	0.05%
2020/11/30	12	25.17	3	25.65	24.65	9	12,857	0.07%
2020/11/27	0	0.00	10	24.95	24.90	-10	13,060	-0.08%
2020/11/26	6	24.67	5	25.00	24.65	1	13,124	0.01%
2020/11/25	21	25.10	21	25.57	24.65	0	13,332	0.00%
2020/11/24	1	24.45	0	0.00	24.45	1	13,324	0.01%
2020/11/23	5	24.85	11	24.94	24.80	-6	13,403	-0.04%
2020/11/20	5	25.12	0	0.00	25.05	5	13,557	0.04%
2020/11/19	37	25.20	26	25.50	25.15	11	13,721	0.08%
2020/11/18	3	25.20	0	0.00	25.10	3	13,962	0.02%
2020/11/17	5	25.00	7	25.28	25.30	-2	14,030	-0.01%
2020/11/16	7	25.30	16	25.16	25.10	-9	14,155	-0.06%
2020/11/13	7	25.61	42	25.77	25.65	-35	14,267	-0.25%
2020/11/12	26	25.46	4	25.10	25.20	22	14,403	0.15%
2020/11/11	15	25.40	41	25.62	25.95	-26	14,712	-0.18%
2020/11/10	30	25.46	11	25.75	25.15	19	14,886	0.13%
2020/11/09	14	25.62	85	25.80	25.65	-71	14,826	-0.48%
2020/11/06	24	25.18	27	25.15	25.10	-3	14,745	-0.02%
2020/11/05	35	25.01	4	25.60	24.65	31	14,708	0.21%
2020/11/04	6	24.65	1	24.80	24.75	5	14,659	0.03%
2020/11/03	37	24.95	0	0.00	24.85	37	14,676	0.25%
2020/11/02	10	24.60	21	24.68	25.10	-11	14,722	-0.07%
2020/10/30	17	24.42	2	24.70	24.35	15	14,619	0.10%
2020/10/29	11	25.00	7	24.98	25.00	4	14,538	0.03%
2020/10/28	19	25.33	2	24.90	25.00	17	14,434	0.12%
2020/10/27	10	25.59	19	25.91	25.60	-9	14,326	-0.06%
2020/10/26	26	26.19	6.3	25.94	25.70	19.8	14,231	0.14%
2020/10/23	64	26.40	44	26.52	26.25	20	14,136	0.14%
2020/10/22	45	26.21	41	26.50	26.45	4	14,038	0.03%
2020/10/21	131	26.52	78	26.47	26.50	53	13,827	0.38%	大買/
2020/10/20	42	25.78	133	25.89	26.50	-91	13,147	-0.69%	大賣/
2020/10/19	11	24.47	5	24.51	24.55	6	12,632	0.05%
2020/10/16	9	24.57	13	24.55	24.40	-4	12,587	-0.03%
2020/10/15	26	24.33	16	24.32	24.15	10	12,407	0.08%
2020/10/14	30	24.90	23	25.04	25.20	7	12,166	0.06%
2020/10/13	71	25.37	35	25.07	25.00	36	11,945	0.30%
2020/10/12	107	25.86	57	26.23	26.35	50	11,568	0.43%	大買/
2020/10/08	122	24.70	170	24.89	25.50	-48	11,028	-0.44%	大買/大賣/
2020/10/07	147	23.69	103	23.55	24.35	44	10,183	0.43%	大買/大賣/
2020/10/06	29	22.13	24	22.05	22.50	5	9,267	0.05%
2020/10/05	15	20.39	23	20.71	20.95	-8	8,757	-0.09%
2020/09/30	0	0.00	1	20.05	20.20	-1	8,625	-0.01%
2020/09/29	30	20.90	28	20.86	20.45	2	8,546	0.02%
2020/09/28	37	20.40	11	20.26	20.65	26	8,177	0.32%
2020/09/25	4	19.49	2	19.83	18.80	2	7,926	0.03%
2020/09/24	1	19.45	0	0.00	19.45	1	7,744	0.01%
2020/09/23	4	20.43	10	20.32	20.20	-6	7,587	-0.08%
2020/09/22	25	20.82	33	21.13	21.00	-8	7,463	-0.11%
2020/09/21	37	21.22	15.8	21.26	21.35	21.2	7,273	0.29%
2020/09/17	0	0.00	15	20.07	20.20	-15	6,965	-0.22%
2020/09/16	0	0.00	32	20.41	20.55	-32	6,874	-0.47%
2020/09/15	22	19.93	16	19.94	20.00	6	6,767	0.09%
2020/09/14	11	20.16	2	20.75	20.15	9	6,572	0.14%
2020/09/11	11	20.87	50	21.81	20.75	-39	6,309	-0.62%
2020/09/10	15	21.88	10	21.85	22.00	5	5,937	0.08%
2020/09/09	4	21.75	4	21.84	21.75	0	5,815	0.00%
2020/09/08	4	21.70	2	21.60	21.75	2	5,615	0.04%
2020/09/07	18	22.50	5	22.25	21.70	13	5,397	0.24%
2020/09/04	36	20.85	1	20.50	20.80	35	4,944	0.71%
2020/09/03	6	20.05	2	20.10	20.05	4	4,663	0.09%
2020/09/02	7	19.53	0	0.00	19.70	7	4,506	0.16%
2020/09/01	0	0.00	10	19.01	18.75	-10	4,194	-0.24%
2020/08/31	30	19.10	10	18.89	18.85	20	4,091	0.49%
2020/08/28	0	0.00	2	17.90	18.45	-2	3,839	-0.05%
2020/08/27	2	18.05	47	18.00	18.05	-45	3,648	-1.23%
2020/08/26	26	17.96	1	17.75	17.80	25	3,489	0.72%
2020/08/25	20	18.60	6	18.25	18.65	14	3,292	0.43%
2020/08/24	15	17.67	63	18.08	18.00	-48	3,106	-1.54%
2020/08/21	2	17.33	0	0.00	17.30	2	2,820	0.07%
2020/08/20	4	16.96	401	16.41	16.75	-397	2,705	-14.67%	大賣/鉅額交易
2020/08/19	2	17.40	1	16.95	17.55	1	2,501	0.04%
2020/08/18	7	17.16	6	16.97	17.00	1	2,315	0.04%
2020/08/17	2	16.53	0	0.00	16.90	2	2,117	0.09%
2020/08/14	1	15.40	2	15.30	15.40	-1	1,732	-0.06%
2020/08/12	0	0.00	1	14.80	14.50	-1	1,429	-0.07%
2020/08/11	2	14.80	3	14.57	14.40	-1	1,365	-0.07%
2020/08/10	4	14.94	1	14.65	14.90	3	1,319	0.23%
2020/08/07	0	0.00	2	14.58	14.45	-2	1,245	-0.16%
2020/08/06	0	0.00	11	14.16	14.35	-11	1,181	-0.93%
2020/08/05	400	13.36	0	0.00	13.45	400	1,068	37.45%	大買/鉅額交易
2020/07/31	1	13.60	0	0.00	13.60	1	1,058	0.09%
2020/07/29	0	0.00	100	13.35	13.40	-100	1,049	-9.53%
2020/07/23	2	13.60	0	0.00	13.65	2	1,014	0.20%
2020/07/07	0	0.00	2	13.35	13.35	-2	974	-0.21%
2020/07/01	2	12.90	0	0.00	12.90	2	967	0.21%
2020/06/11	54	12.85	0	0.00	12.80	54	1,021	5.29%
2020/06/10	3	13.20	0	0.00	13.20	3	1,004	0.30%
2020/06/09	50	13.05	0	0.00	13.00	50	1,009	4.95%
2020/04/10	1	10.30	0	0.00	10.60	1	736	0.14%
2020/03/20	30	9.70	0	0.00	9.62	30	678	4.42%
2020/02/12	0	0.00	1	12.55	12.70	-1	857	-0.12%
2020/01/14	0	0.00	3	13.20	13.30	-3	867	-0.35%
2019/12/31	0	0.00	1	13.30	13.30	-1	891	-0.11%
2019/11/26	1	13.20	0	0.00	13.15	1	1,006	0.10%
2019/11/22	20	13.15	0	0.00	13.15	20	1,030	1.94%
2019/11/21	3	13.28	0	0.00	13.10	3	1,056	0.28%
2019/11/15	3	13.40	0	0.00	13.40	3	950	0.32%
2019/11/14	1	13.60	0	0.00	13.50	1	955	0.10%
2019/10/23	2	15.00	0	0.00	15.00	2	1,562	0.13%
2019/10/21	1	15.25	0	0.00	15.25	1	1,576	0.06%
2019/10/17	0	0.00	0.1	14.95	15.00	-0.1	1,564	0.00%
2019/10/14	0	0.00	1	14.70	14.70	-1	1,616	-0.06%
2019/09/18	0	0.00	2	14.90	14.85	-2	1,792	-0.11%
2019/09/03	1	15.05	0	0.00	15.00	1	1,900	0.05%
2019/08/07	0	0.00	4	16.00	15.80	-4	2,749	-0.15%
2019/07/31	0	0.00	7	17.31	17.40	-7	2,716	-0.26%
2019/07/30	4	17.73	2	17.95	17.50	2	2,630	0.08%
2019/07/25	0	0.00	2	17.45	17.55	-2	2,444	-0.08%
2019/07/19	0	0.00	10	17.65	17.65	-10	2,402	-0.42%
2019/07/17	2	17.60	0	0.00	17.55	2	2,361	0.08%
2019/07/16	5	17.50	0	0.00	17.45	5	2,330	0.21%
2019/07/12	2	17.45	2.1	17.40	17.45	-0.1	2,308	0.00%
2019/07/11	5	17.40	0	0.00	17.40	5	2,306	0.22%
2019/07/10	2	17.50	0	0.00	17.50	2	2,293	0.09%
2019/07/09	0	0.00	60	17.45	17.40	-60	2,270	-2.64%
2019/07/01	20	17.20	0	0.00	17.10	20	2,280	0.88%
2019/06/28	0	0.00	1	17.15	17.15	-1	2,259	-0.04%
2019/06/24	0	0.00	2	17.00	17.05	-2	2,240	-0.09%
2019/06/19	0	0.00	3	16.98	17.00	-3	2,372	-0.13%
2019/06/18	2	16.78	2	16.75	16.85	0	2,358	0.00%
2019/06/12	0	0.00	3	16.95	16.95	-3	2,330	-0.13%
2019/06/11	3	17.25	10	17.25	17.10	-7	2,293	-0.31%
2019/06/10	0	0.00	2	17.00	17.00	-2	2,255	-0.09%
2019/06/05	0	0.00	3	17.20	17.05	-3	2,229	-0.13%
2019/06/04	0	0.00	13	17.43	17.25	-13	2,223	-0.58%
2019/06/03	0	0.00	3	17.07	17.25	-3	2,205	-0.14%
2019/05/31	0	0.00	4	17.10	17.00	-4	2,190	-0.18%
2019/05/30	5	17.00	0	0.00	17.10	5	2,159	0.23%
2019/05/29	29	16.94	31	17.30	16.95	-2	2,131	-0.09%
2019/05/28	13	17.44	19	17.57	17.40	-6	2,063	-0.29%
2019/05/27	41	17.06	2.2	17.47	17.85	38.9	1,976	1.97%
2019/05/22	19	16.34	0	0.00	16.30	19	1,498	1.27%
2019/05/20	20	16.45	6	16.40	16.15	14	1,467	0.95%
2019/05/17	8	16.34	0	0.00	16.55	8	1,370	0.58%
2019/05/16	0	0.00	5	15.95	15.85	-5	1,158	-0.43%
2019/05/15	8	16.06	0	0.00	16.00	8	1,140	0.70%
2019/05/14	0	0.00	2	15.73	15.80	-2	1,111	-0.18%
2019/05/13	2	15.75	2	15.85	15.70	0	1,108	0.00%
2019/04/08	0	0.00	2	16.20	16.35	-2	1,118	-0.18%
2019/03/27	0	0.00	1	15.70	15.85	-1	1,031	-0.10%
2019/03/20	0	0.00	5	15.70	15.60	-5	848	-0.59%
2019/03/19	5	15.60	2	15.65	15.55	3	854	0.35%
2019/03/12	0	0.00	2	15.25	15.25	-2	827	-0.24%
2019/03/11	0	0.00	1	15.30	15.30	-1	831	-0.12%
2019/02/27	1	14.95	1	15.05	15.00	0	828	0.00%
2019/02/26	0	0.00	1	14.65	15.00	-1	826	-0.12%
2019/01/25	0	0.00	1	14.40	14.45	-1	782	-0.13%
2019/01/17	0	0.00	2	14.25	14.25	-2	733	-0.27%
2018/12/20	0	0.00	7	14.10	14.10	-7	924	-0.76%
2018/11/16	0	0.00	1	14.25	14.20	-1	1,143	-0.09%
2018/10/19	0	0.00	2	14.00	14.00	-2	1,071	-0.19%
2018/10/17	1	13.50	0	0.00	13.45	1	1,018	0.10%
2018/10/12	0	0.00	10	13.10	13.60	-10	1,005	-0.99%
2018/10/08	1	13.80	10	13.88	13.95	-9	948	-0.95%
2018/09/28	0	0.00	1	14.05	14.15	-1	890	-0.11%
2018/09/26	0	0.00	10	14.05	14.05	-10	855	-1.17%
2018/09/21	0	0.00	2	13.90	13.85	-2	842	-0.24%
2018/09/19	0	0.00	1	13.90	13.90	-1	827	-0.12%
2018/09/13	1	13.60	0	0.00	13.80	1	833	0.12%
2018/09/12	0	0.00	3	13.55	13.55	-3	828	-0.36%
2018/09/10	0	0.00	2	13.45	13.30	-2	851	-0.23%
2018/09/07	5	13.65	0	0.00	13.50	5	841	0.59%
2018/09/05	1	13.90	32	13.91	13.85	-31	829	-3.74%
2018/09/04	0	0.00	2	14.10	14.15	-2	815	-0.25%
2018/09/03	11	14.43	10	14.25	14.25	1	805	0.12%
2018/08/31	4	13.83	0	0.00	13.95	4	741	0.54%
2018/08/30	14	13.90	15	13.94	13.85	-1	729	-0.14%
2018/08/29	2	13.30	0	0.00	13.30	2	625	0.32%
2018/08/22	1	13.10	0	0.00	13.05	1	704	0.14%
2018/08/16	10	12.95	0	0.00	12.95	10	738	1.35%
2018/08/14	0	0.00	30	12.93	13.05	-30	738	-4.06%
2018/08/02	0	0.00	1	12.75	12.75	-1	810	-0.12%
2018/08/01	1	13.10	0	0.00	13.30	1	805	0.12%
2018/07/10	0	0.00	3	13.05	13.00	-3	1,157	-0.26%
2018/07/05	10	13.03	0	0.00	13.00	10	1,229	0.81%
2018/06/07	0	0.00	2	13.53	13.45	-2	1,761	-0.11%
2018/06/05	8	13.39	0	0.00	13.30	8	1,767	0.45%
2018/05/25	0	0.00	1	13.30	13.35	-1	1,735	-0.06%
2018/05/22	0	0.00	3	13.58	13.55	-3	1,743	-0.17%
2018/05/21	5	13.65	0	0.00	13.65	5	1,761	0.28%
2018/05/15	1	13.20	5	13.30	13.25	-4	1,848	-0.22%
2018/05/14	0	0.00	1	13.00	12.95	-1	1,889	-0.05%
2018/05/11	1	12.85	0	0.00	12.90	1	1,894	0.05%
2018/05/07	5	13.00	0	0.00	13.05	5	1,928	0.26%
2018/05/04	2	13.20	0	0.00	13.15	2	1,933	0.10%
2018/04/30	0	0.00	5	13.40	13.20	-5	1,915	-0.26%
2018/04/26	1	12.95	0	0.00	12.80	1	1,911	0.05%
2018/04/24	5	13.00	0	0.00	12.80	5	1,945	0.26%
2018/04/20	3	13.32	3	13.35	13.45	0	1,967	0.00%
2018/04/18	1	13.35	5	13.50	13.25	-4	1,993	-0.20%
2018/04/16	6	12.91	0	0.00	12.90	6	1,984	0.30%
2018/04/13	1	13.50	0	0.00	13.35	1	1,962	0.05%
2018/04/03	2	13.80	0	0.00	13.90	2	2,067	0.10%
2018/03/30	14	14.61	0	0.00	14.55	14	1,891	0.74%
2018/03/23	1	15.60	0	0.00	15.70	1	1,723	0.06%
2018/03/22	0	0.00	1	16.05	15.95	-1	1,753	-0.06%
2018/03/20	4	15.93	0	0.00	15.95	4	1,754	0.23%
2018/03/15	5	16.30	0	0.00	16.25	5	1,848	0.27%
2018/03/13	1	15.85	0	0.00	16.00	1	1,798	0.06%
2018/03/02	2	15.58	0	0.00	15.65	2	2,068	0.10%
2018/03/01	3	15.70	0	0.00	15.90	3	2,088	0.14%
2018/02/27	0	0.00	5	16.00	15.95	-5	2,147	-0.23%
2018/02/26	1	16.15	0	0.00	16.10	1	2,186	0.05%
2018/02/07	0	0.00	5	15.20	15.10	-5	2,132	-0.23%
2018/02/06	1	14.65	5	14.90	14.80	-4	2,152	-0.19%
2018/02/05	2	15.85	3	15.88	15.90	-1	2,104	-0.05%
2018/02/02	5	16.10	0	0.00	16.15	5	2,102	0.24%
2018/01/31	2	16.23	0	0.00	16.30	2	2,195	0.09%
2018/01/30	2	16.55	0	0.00	16.45	2	2,179	0.09%
2018/01/26	5	16.65	0	0.00	16.75	5	2,167	0.23%
2018/01/23	4	16.41	0	0.00	16.45	4	2,199	0.18%
2018/01/22	10	16.85	5	16.88	16.70	5	2,239	0.22%
2018/01/19	2	17.10	0	0.00	17.10	2	2,234	0.09%
2018/01/18	0	0.00	11	17.30	17.25	-11	2,216	-0.50%
2018/01/16	0	0.00	9	17.15	17.40	-9	2,211	-0.41%
2018/01/15	1	17.10	0	0.00	17.10	1	2,182	0.05%
2018/01/12	10	17.25	0	0.00	17.20	10	2,159	0.46%
2018/01/11	2	17.20	7	17.21	17.15	-5	2,143	-0.23%
2018/01/09	16	17.45	10	17.24	17.20	6	2,128	0.28%
2018/01/08	15	17.43	2	17.65	17.75	13	2,079	0.63%
2018/01/05	0	0.00	1	16.95	17.20	-1	2,025	-0.05%
2018/01/04	0	0.00	1	16.75	16.80	-1	2,003	-0.05%
2018/01/03	0	0.00	1	16.55	16.60	-1	1,978	-0.05%
2018/01/02	6	16.59	0	0.00	16.50	6	1,963	0.31%